UNH Historical Prices

Summary

Key Stock Metrics

436.38

(April 12, 2024)

52-Week Low

630.73

(November 11, 2024)

52-Week High

630.73

(November 11, 2024)

All-Time High

493.48

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-27	3.76	3.83	3.75	3.79	8907200
1993-05-28	3.78	3.79	3.73	3.73	3740800
1993-06-01	3.72	3.73	3.70	3.72	3830400
1993-06-02	3.71	3.71	3.61	3.64	3979200
1993-06-03	3.64	3.64	3.59	3.59	4041600
1993-06-04	3.59	3.59	3.50	3.50	2116800
1993-06-07	3.48	3.49	3.42	3.44	3078400
1993-06-08	3.44	3.45	3.41	3.41	2892800
1993-06-09	3.41	3.43	3.38	3.41	1992000
1993-06-10	3.41	3.51	3.41	3.48	6830400
1993-06-11	3.51	3.59	3.51	3.56	3574400
1993-06-14	3.59	3.64	3.59	3.60	3945600
1993-06-15	3.62	3.67	3.61	3.65	5022400
1993-06-16	3.69	3.73	3.69	3.72	4571200
1993-06-17	3.72	3.76	3.72	3.75	3459200
1993-06-18	3.76	3.76	3.73	3.74	2320000
1993-06-21	3.74	3.75	3.72	3.75	1508800
1993-06-22	3.76	3.79	3.73	3.74	4475200
1993-06-23	3.73	3.84	3.73	3.81	5537600
1993-06-24	3.80	3.88	3.80	3.88	3236800
1993-06-25	3.88	3.90	3.84	3.85	3062400
1993-06-28	3.86	3.98	3.86	3.98	3766400
1993-06-29	4.01	4.08	4.01	4.03	4848000
1993-06-30	4.03	4.03	4.01	4.02	2532800
1993-07-01	4.02	4.02	3.92	3.92	5035200
1993-07-02	3.91	3.91	3.84	3.88	5246400
1993-07-06	3.92	3.95	3.88	3.91	3440000
1993-07-07	3.93	4.00	3.92	3.99	2435200
1993-07-08	4.00	4.13	4.00	4.09	7569600
1993-07-09	4.08	4.09	4.04	4.04	1737600
1993-07-12	4.03	4.06	3.98	4.02	1739200
1993-07-13	4.02	4.09	4.02	4.08	1331200
1993-07-14	4.11	4.22	4.11	4.16	3622400
1993-07-15	4.16	4.16	4.09	4.13	3416000
1993-07-16	4.13	4.13	4.02	4.03	5158400
1993-07-19	4.02	4.05	3.86	3.91	3270400
1993-07-20	3.94	3.94	3.88	3.89	2284800
1993-07-21	3.88	3.88	3.73	3.76	6392000
1993-07-22	3.75	3.83	3.74	3.77	4224000
1993-07-23	3.79	3.86	3.78	3.86	4467200
1993-07-26	3.92	4.00	3.92	3.97	6200000
1993-07-27	3.97	3.97	3.90	3.93	2841600
1993-07-28	3.94	4.08	3.94	4.07	4808000
1993-07-29	4.16	4.16	3.99	4.04	6027200
1993-07-30	4.03	4.03	3.95	3.95	2726400
1993-08-02	3.95	4.02	3.89	3.91	4156800
1993-08-03	3.94	4.00	3.93	3.94	3502400
1993-08-04	3.95	3.98	3.95	3.96	2916800
1993-08-05	3.98	4.00	3.90	3.91	3222400
1993-08-06	3.91	3.92	3.90	3.90	3355200
1993-08-09	3.90	3.90	3.79	3.83	3867200
1993-08-10	3.82	3.82	3.71	3.72	7080000
1993-08-11	3.25	3.47	3.25	3.30	56286400
1993-08-12	3.48	3.55	3.39	3.55	27654400
1993-08-13	3.56	3.60	3.46	3.48	12168000
1993-08-16	3.48	3.59	3.48	3.58	3905600
1993-08-17	3.59	3.76	3.59	3.74	6195200
1993-08-18	3.78	3.94	3.78	3.88	5470400
1993-08-19	3.88	3.90	3.76	3.76	3556800
1993-08-20	3.78	3.78	3.74	3.76	3307200
1993-08-23	3.70	3.71	3.59	3.59	7222400
1993-08-24	3.60	3.66	3.50	3.63	5705600
1993-08-25	3.64	3.67	3.55	3.56	2832000
1993-08-26	3.56	3.66	3.54	3.65	2409600
1993-08-27	3.66	3.66	3.60	3.66	1563200
1993-08-30	3.64	3.69	3.63	3.64	2660800
1993-08-31	3.64	3.75	3.63	3.70	3187200
1993-09-01	3.70	3.75	3.67	3.70	5691200
1993-09-02	3.94	3.95	3.88	3.88	13056000
1993-09-03	3.88	3.88	3.83	3.84	7046400
1993-09-07	3.80	3.80	3.77	3.77	11193600
1993-09-08	3.62	3.63	3.51	3.53	18147200
1993-09-09	3.56	3.59	3.52	3.58	10651200
1993-09-10	3.63	3.66	3.55	3.55	8289600
1993-09-13	3.55	3.58	3.44	3.44	10214400
1993-09-14	3.44	3.53	3.40	3.49	12523200
1993-09-15	3.50	3.55	3.47	3.50	4948800
1993-09-16	3.53	3.63	3.52	3.63	2979200
1993-09-17	3.60	3.61	3.57	3.59	2451200
1993-09-20	3.58	3.59	3.56	3.56	2512000
1993-09-21	3.56	3.66	3.56	3.64	5870400
1993-09-22	3.66	3.80	3.66	3.80	5924800
1993-09-23	3.86	4.01	3.81	4.01	8396800
1993-09-24	4.00	4.31	4.00	4.30	15574400
1993-09-27	4.31	4.40	4.23	4.28	10091200
1993-09-28	4.27	4.31	4.20	4.29	8025600
1993-09-29	4.28	4.30	4.23	4.26	8238400
1993-09-30	4.27	4.41	4.20	4.29	10726400
1993-10-01	4.20	4.21	4.03	4.12	15123200
1993-10-04	4.11	4.24	4.11	4.23	6414400
1993-10-05	4.27	4.27	4.13	4.23	5393600
1993-10-06	4.22	4.25	4.21	4.23	2785600
1993-10-07	4.20	4.24	4.20	4.23	1918400
1993-10-08	4.24	4.28	4.21	4.24	3155200
1993-10-11	4.26	4.34	4.16	4.23	4395200
1993-10-12	4.25	4.40	4.25	4.39	4992000
1993-10-13	4.28	4.30	4.16	4.24	10107200
1993-10-14	4.25	4.39	4.25	4.38	4697600
1993-10-15	4.38	4.38	4.24	4.26	5038400
1993-10-18	4.26	4.32	4.25	4.25	4494400
1993-10-19	4.26	4.30	4.20	4.20	3926400
1993-10-20	4.21	4.23	4.18	4.23	2374400
1993-10-21	4.22	4.22	4.16	4.19	1550400
1993-10-22	4.17	4.27	4.16	4.17	2216000
1993-10-25	4.31	4.31	4.23	4.27	3521600
1993-10-26	4.27	4.30	4.20	4.25	2902400
1993-10-27	4.26	4.38	4.26	4.37	2840000
1993-10-28	4.37	4.40	4.26	4.28	4745600
1993-10-29	4.30	4.38	4.30	4.37	1716800
1993-11-01	4.34	4.48	4.30	4.48	7012800
1993-11-02	4.51	4.64	4.45	4.64	9513600
1993-11-03	4.64	4.68	4.57	4.66	9118400
1993-11-04	4.66	4.77	4.64	4.77	14942400
1993-11-05	4.73	4.73	4.55	4.58	8836800
1993-11-08	4.59	4.63	4.55	4.59	3256000
1993-11-09	4.58	4.62	4.58	4.60	6558400
1993-11-10	4.63	4.71	4.63	4.69	9545600
1993-11-11	4.69	4.70	4.65	4.68	3814400
1993-11-12	4.69	4.71	4.60	4.63	5984000
1993-11-15	4.63	4.63	4.58	4.60	2424000
1993-11-16	4.59	4.60	4.55	4.59	5246400
1993-11-17	4.59	4.62	4.58	4.59	2752000
1993-11-18	4.59	4.64	4.59	4.62	3171200
1993-11-19	4.62	4.66	4.59	4.62	2953600
1993-11-22	4.63	4.63	4.41	4.41	5772800
1993-11-23	4.44	4.49	4.43	4.48	3576000
1993-11-24	4.51	4.61	4.51	4.55	5195200
1993-11-26	4.55	4.58	4.55	4.57	657600
1993-11-29	4.56	4.56	4.48	4.50	4044800
1993-11-30	4.51	4.55	4.47	4.52	4403200
1993-12-01	4.53	4.71	4.53	4.68	8596800
1993-12-02	4.66	4.67	4.61	4.66	6424000
1993-12-03	4.64	4.73	4.63	4.73	3572800
1993-12-06	4.73	4.84	4.72	4.80	6593600
1993-12-07	4.80	4.80	4.75	4.77	2000000
1993-12-08	4.77	4.79	4.75	4.78	5366400
1993-12-09	4.77	4.80	4.64	4.67	3793600
1993-12-10	4.64	4.71	4.59	4.70	6011200
1993-12-13	4.69	4.70	4.65	4.67	3235200
1993-12-14	4.69	4.73	4.68	4.70	3547200
1993-12-15	4.70	4.77	4.67	4.73	4129600
1993-12-16	4.76	4.91	4.76	4.84	9083200
1993-12-17	4.85	4.88	4.82	4.86	3592000
1993-12-20	4.88	4.92	4.84	4.88	9230400
1993-12-21	4.89	4.91	4.76	4.77	4176000
1993-12-22	4.77	4.77	4.59	4.73	7436800
1993-12-23	4.78	4.84	4.77	4.80	2993600
1993-12-27	4.75	4.80	4.69	4.79	4992000
1993-12-28	4.77	4.80	4.70	4.73	2684800
1993-12-29	4.73	4.77	4.63	4.67	4588800
1993-12-30	4.66	4.70	4.65	4.67	3396800
1993-12-31	4.72	4.77	4.72	4.74	2736000
1994-01-03	4.73	4.83	4.68	4.83	3267200
1994-01-04	4.80	4.80	4.70	4.70	3712000
1994-01-05	4.71	4.74	4.69	4.73	5630400
1994-01-06	4.74	4.77	4.73	4.76	2419200
1994-01-07	4.81	4.83	4.79	4.82	5720000
1994-01-10	4.82	4.89	4.81	4.83	2857600
1994-01-11	4.79	4.90	4.79	4.84	3156800
1994-01-12	4.89	4.89	4.84	4.88	1425600
1994-01-13	4.88	4.91	4.85	4.91	2427200
1994-01-14	4.92	5.04	4.92	5.02	5100800
1994-01-17	5.00	5.20	5.00	5.17	6545600
1994-01-18	5.18	5.19	5.10	5.17	4387200
1994-01-19	5.19	5.25	5.16	5.18	8185600
1994-01-20	5.23	5.24	5.16	5.23	5633600
1994-01-21	5.23	5.23	5.15	5.21	2873600
1994-01-24	5.22	5.23	5.12	5.13	2724800
1994-01-25	5.13	5.13	5.02	5.05	6000000
1994-01-26	5.06	5.21	5.06	5.20	5364800
1994-01-27	5.21	5.34	5.18	5.31	7232000
1994-01-28	5.35	5.35	5.29	5.31	4104000
1994-01-31	5.33	5.41	5.30	5.34	6400000
1994-02-01	5.34	5.40	5.33	5.40	4220800
1994-02-02	5.39	5.45	5.36	5.41	3982400
1994-02-03	5.39	5.41	5.31	5.38	4057600
1994-02-04	5.38	5.40	5.23	5.26	3699200
1994-02-07	5.23	5.23	5.16	5.21	5988800
1994-02-08	5.19	5.20	5.11	5.12	2718400
1994-02-09	5.13	5.26	5.05	5.23	5681600
1994-02-10	5.24	5.34	5.24	5.30	6800000
1994-02-11	5.30	5.36	5.29	5.31	5179200
1994-02-14	5.34	5.38	5.30	5.35	5857600
1994-02-15	5.38	5.40	5.30	5.31	5355200
1994-02-16	5.31	5.36	5.27	5.34	11875200
1994-02-17	5.37	5.37	5.25	5.28	5052800
1994-02-18	5.28	5.28	5.20	5.23	8240000
1994-02-22	5.23	5.23	5.12	5.13	4992000
1994-02-23	5.13	5.15	5.05	5.05	4104000
1994-02-24	5.04	5.14	5.04	5.12	8577600
1994-02-25	5.13	5.20	5.07	5.07	5182400
1994-02-28	5.09	5.19	5.09	5.16	5396800
1994-03-01	5.19	5.23	5.10	5.15	3545600
1994-03-02	5.13	5.14	5.05	5.11	6176000
1994-03-03	5.13	5.13	5.05	5.08	5067200
1994-03-04	5.07	5.11	5.06	5.09	3076800
1994-03-07	5.24	5.31	5.20	5.29	11675200
1994-03-08	5.31	5.37	5.30	5.37	5907200
1994-03-09	5.43	5.47	5.39	5.45	6956800
1994-03-10	5.45	5.48	5.38	5.41	5084800
1994-03-11	5.41	5.41	5.33	5.38	7463200
1994-03-14	5.41	5.41	5.31	5.39	8514400
1994-03-15	5.42	5.64	5.42	5.59	9300000
1994-03-16	5.59	5.75	5.59	5.69	5748000
1994-03-17	5.73	5.80	5.70	5.77	4710400
1994-03-18	5.75	5.77	5.69	5.73	3585600
1994-03-21	5.75	5.78	5.72	5.77	2320000
1994-03-22	5.77	5.94	5.72	5.89	4546400
1994-03-23	5.91	5.94	5.80	5.83	7353600
1994-03-24	5.83	5.83	5.75	5.80	5256800
1994-03-25	5.78	5.89	5.77	5.88	5449600
1994-03-28	5.89	5.89	5.66	5.69	4002400
1994-03-29	5.56	5.61	5.44	5.48	5220800
1994-03-30	5.48	5.50	5.28	5.28	5392000
1994-03-31	5.30	5.36	5.14	5.34	7267200
1994-04-04	5.22	5.48	5.20	5.48	5636800
1994-04-05	5.50	5.64	5.48	5.61	7477600
1994-04-06	5.63	5.69	5.56	5.64	5462400
1994-04-07	5.70	5.75	5.64	5.72	1948800
1994-04-08	5.72	5.92	5.70	5.75	4340800
1994-04-11	5.78	5.88	5.78	5.80	3572000
1994-04-12	5.81	5.83	5.67	5.70	2966400
1994-04-13	5.70	5.72	5.50	5.55	5600000
1994-04-14	5.52	5.52	5.45	5.52	5673600
1994-04-15	5.52	5.52	5.44	5.50	2948000
1994-04-18	5.50	5.50	5.36	5.36	3466400
1994-04-19	5.30	5.34	4.83	5.00	15434400
1994-04-20	5.09	5.13	4.66	4.73	21404800
1994-04-21	4.81	5.06	4.80	4.94	13485600
1994-04-22	5.06	5.14	4.95	5.11	10876000
1994-04-25	5.08	5.13	4.94	4.98	13840800
1994-04-26	4.98	5.02	4.86	4.94	6523200
1994-04-28	5.00	5.06	4.89	4.91	6480800
1994-04-29	4.94	5.19	4.94	5.19	7330400
1994-05-02	5.25	5.53	5.25	5.52	6285600
1994-05-03	5.91	5.94	5.77	5.81	16616000
1994-05-04	6.00	6.02	5.81	5.97	15428000
1994-05-05	6.03	6.22	6.00	6.09	13461600
1994-05-06	6.00	6.13	5.94	5.98	8436000
1994-05-09	5.97	6.02	5.69	5.69	7296000
1994-05-10	5.88	5.89	5.77	5.78	8087200
1994-05-11	5.78	5.81	5.56	5.67	5414400
1994-05-12	5.70	5.92	5.70	5.91	4016800
1994-05-13	5.89	6.05	5.84	6.02	4580800
1994-05-16	6.02	6.03	5.78	5.83	2846400
1994-05-17	5.75	5.78	5.63	5.78	4637600
1994-05-18	5.91	6.09	5.84	6.00	7270400
1994-05-19	6.06	6.19	6.06	6.13	5367200
1994-05-20	6.13	6.17	5.98	6.00	2877600
1994-05-23	6.05	6.11	6.00	6.03	4185600
1994-05-24	6.05	6.23	6.00	6.20	4787200
1994-05-25	6.13	6.28	6.09	6.19	5140000
1994-05-26	6.19	6.19	5.97	5.97	5199200
1994-05-27	6.00	6.03	5.95	5.98	2808000
1994-05-31	5.95	6.03	5.94	6.02	3143200
1994-06-01	6.00	6.08	5.95	6.03	3875200
1994-06-02	6.03	6.17	6.02	6.16	5093600
1994-06-03	6.14	6.28	6.14	6.20	7240800
1994-06-06	6.23	6.34	6.22	6.31	5276800
1994-06-07	6.31	6.33	6.14	6.20	4979200
1994-06-08	6.19	6.25	5.97	6.02	3416000
1994-06-09	5.98	5.98	5.81	5.81	4777600
1994-06-10	5.88	6.13	5.88	6.11	4300000
1994-06-13	6.06	6.20	6.05	6.09	4207200
1994-06-14	6.13	6.17	6.06	6.08	2116000
1994-06-15	6.11	6.13	6.03	6.03	2004800
1994-06-16	6.09	6.17	6.08	6.17	2385600
1994-06-17	6.25	6.25	6.09	6.09	4276800
1994-06-20	6.06	6.09	5.95	6.02	1972800
1994-06-21	5.97	5.97	5.73	5.86	9873600
1994-06-22	5.86	5.86	5.64	5.73	5864000
1994-06-23	5.73	5.84	5.56	5.64	6794400
1994-06-24	5.84	5.91	5.78	5.80	12652000
1994-06-27	5.91	5.94	5.84	5.94	8809600
1994-06-28	5.89	5.98	5.88	5.98	5983200
1994-06-29	5.98	6.06	5.97	5.98	9928800
1994-06-30	6.00	6.06	5.50	5.64	67585600
1994-07-01	5.69	5.81	5.63	5.72	16532000
1994-07-05	5.73	5.80	5.69	5.72	6044800
1994-07-06	5.59	5.59	5.47	5.56	13730400
1994-07-07	5.58	5.67	5.52	5.66	6282400
1994-07-08	5.67	5.67	5.56	5.59	3516800
1994-07-11	5.58	5.59	5.47	5.55	4450400
1994-07-12	5.53	5.53	5.36	5.45	6405600
1994-07-13	5.48	5.59	5.39	5.58	8000800
1994-07-14	5.59	5.81	5.59	5.77	9676000
1994-07-15	5.77	5.84	5.75	5.78	4424000
1994-07-18	5.78	5.81	5.72	5.75	2014400
1994-07-19	5.73	5.78	5.63	5.64	4144000
1994-07-20	5.66	5.69	5.38	5.47	10895200
1994-07-21	5.50	5.52	5.22	5.45	19199200
1994-07-22	5.53	5.69	5.50	5.69	10840000
1994-07-25	5.66	5.67	5.45	5.52	5161600
1994-07-26	5.50	5.58	5.38	5.55	9790400
1994-07-27	5.58	5.58	5.48	5.52	6002400
1994-07-28	5.48	5.50	5.34	5.34	10932000
1994-07-29	5.41	5.69	5.39	5.69	7521600
1994-08-01	5.72	5.81	5.72	5.75	8552800
1994-08-02	5.83	5.86	5.77	5.78	7055200
1994-08-03	5.97	5.97	5.83	5.88	5590400
1994-08-04	5.69	5.75	5.50	5.52	13238400
1994-08-05	5.53	5.56	5.45	5.55	5606400
1994-08-08	5.59	5.69	5.56	5.63	3809600
1994-08-09	5.63	5.77	5.61	5.72	3177600
1994-08-10	5.72	5.78	5.72	5.78	4804800
1994-08-11	5.80	5.86	5.77	5.80	2955200
1994-08-12	5.81	5.81	5.72	5.78	4682400
1994-08-15	5.81	5.92	5.80	5.80	3536000
1994-08-16	5.78	5.81	5.72	5.78	8115200
1994-08-17	5.77	5.97	5.75	5.95	7884000
1994-08-18	5.91	6.11	5.81	6.11	5904800
1994-08-19	6.11	6.22	6.03	6.20	6408800
1994-08-22	6.19	6.31	6.14	6.30	3988800
1994-08-23	6.34	6.39	6.28	6.31	4445600
1994-08-24	6.31	6.36	6.22	6.34	5596000
1994-08-25	6.34	6.36	6.28	6.28	3487200
1994-08-26	6.36	6.47	6.28	6.39	4061600
1994-08-29	6.41	6.48	6.39	6.41	4406400
1994-08-30	6.41	6.41	6.28	6.34	3097600
1994-08-31	6.36	6.61	6.33	6.53	7201600
1994-09-01	6.53	6.59	6.45	6.56	3108800
1994-09-02	6.58	6.59	6.44	6.47	1545600
1994-09-06	6.45	6.48	6.31	6.36	3985600
1994-09-07	6.38	6.47	6.36	6.47	4575200
1994-09-08	6.45	6.69	6.45	6.66	5630400
1994-09-09	6.56	6.77	6.55	6.72	7456800
1994-09-12	6.72	6.77	6.59	6.63	4517600
1994-09-13	6.64	6.69	6.56	6.64	4456800
1994-09-14	6.63	6.66	6.58	6.66	4688000
1994-09-15	6.63	6.77	6.63	6.75	4485600
1994-09-16	6.73	6.75	6.67	6.75	5988000
1994-09-19	6.75	6.83	6.70	6.73	4968800
1994-09-20	6.70	6.75	6.55	6.63	5821600
1994-09-21	6.63	6.64	6.47	6.58	9302400
1994-09-22	6.56	6.59	6.50	6.58	4680000
1994-09-23	6.56	6.64	6.48	6.50	4844800
1994-09-26	6.50	6.52	6.36	6.38	5564000
1994-09-27	6.36	6.48	6.36	6.44	4666400
1994-09-28	6.44	6.72	6.42	6.70	8835200
1994-09-29	6.75	6.83	6.56	6.72	4219200
1994-09-30	6.72	6.78	6.63	6.63	4205600
1994-10-03	6.59	6.66	6.53	6.64	4025600
1994-10-04	6.67	6.77	6.55	6.56	5585600
1994-10-05	6.50	6.50	6.36	6.45	4307200
1994-10-06	6.42	6.47	6.31	6.44	2801600
1994-10-07	6.45	6.67	6.44	6.66	3672000
1994-10-10	6.69	6.81	6.67	6.77	2291200
1994-10-11	6.80	6.86	6.70	6.75	4017600
1994-10-12	6.88	6.92	6.81	6.83	5950400
1994-10-13	6.86	6.91	6.58	6.63	5665600
1994-10-14	6.56	6.67	6.50	6.67	3862400
1994-10-17	6.64	6.80	6.63	6.80	2076800
1994-10-18	6.78	6.80	6.58	6.63	2645600
1994-10-19	6.56	6.56	6.48	6.52	2987200
1994-10-20	6.53	6.56	6.39	6.48	2945600
1994-10-21	6.48	6.48	6.31	6.38	2949600
1994-10-24	6.31	6.58	6.31	6.45	4320000
1994-10-25	6.36	6.45	6.36	6.41	3407200
1994-10-26	6.45	6.58	6.44	6.58	2680800
1994-10-27	6.58	6.67	6.55	6.59	4040000
1994-10-28	6.55	6.67	6.53	6.61	4381600
1994-10-31	6.61	6.64	6.55	6.59	2471200
1994-11-01	6.58	6.58	6.39	6.39	5085600
1994-11-02	6.39	6.42	6.23	6.23	7424800
1994-11-03	6.22	6.22	6.00	6.05	17600800
1994-11-04	6.06	6.19	6.02	6.05	15127200
1994-11-07	6.05	6.11	6.03	6.05	5597600
1994-11-08	6.05	6.09	6.00	6.08	7872800
1994-11-09	6.19	6.27	6.09	6.16	7039200
1994-11-10	6.19	6.20	6.03	6.09	4421600
1994-11-11	6.08	6.14	6.03	6.11	2715200
1994-11-14	6.11	6.16	6.09	6.13	2717600
1994-11-15	6.16	6.28	6.16	6.28	7372800
1994-11-16	6.28	6.36	6.28	6.36	5472800
1994-11-17	6.44	6.44	6.28	6.31	2460000
1994-11-18	6.33	6.34	6.30	6.33	2543200
1994-11-21	6.36	6.52	6.20	6.22	3444000
1994-11-22	6.22	6.23	6.00	6.06	3873600
1994-11-23	5.84	6.00	5.83	5.97	5975200
1994-11-25	6.06	6.08	6.03	6.03	899200
1994-11-28	6.02	6.14	5.94	6.02	2557600
1994-11-29	6.08	6.16	6.03	6.11	3160800
1994-11-30	6.17	6.17	5.94	5.95	3988800
1994-12-01	5.84	5.94	5.84	5.88	6546400
1994-12-02	5.86	5.94	5.81	5.91	5031200
1994-12-05	5.94	5.98	5.86	5.88	3342400
1994-12-06	5.86	5.88	5.70	5.75	5868800
1994-12-07	5.78	5.83	5.36	5.45	16528000
1994-12-08	5.45	5.45	5.13	5.13	34871200
1994-12-09	5.16	5.31	5.08	5.23	22524800
1994-12-12	5.41	5.61	5.39	5.45	10862400
1994-12-13	5.50	5.59	5.44	5.58	7059200
1994-12-14	5.56	5.63	5.53	5.58	7093600
1994-12-15	5.61	5.61	5.45	5.52	5357600
1994-12-16	5.59	5.70	5.55	5.66	6369600
1994-12-19	5.66	5.73	5.58	5.73	6155200
1994-12-20	5.75	5.78	5.67	5.72	6219200
1994-12-21	5.75	5.80	5.72	5.77	5200000
1994-12-22	5.77	5.77	5.72	5.75	4057600
1994-12-23	5.78	5.78	5.66	5.67	2832000
1994-12-27	5.73	5.75	5.67	5.75	5744000
1994-12-28	5.70	5.73	5.50	5.55	4925600
1994-12-29	5.55	5.77	5.53	5.75	3748800
1994-12-30	5.77	5.77	5.56	5.64	2744800
1995-01-03	5.63	5.63	5.38	5.39	6892800
1995-01-04	5.39	5.47	5.31	5.33	7276000
1995-01-05	5.33	5.38	5.30	5.34	6524800
1995-01-06	5.36	5.47	5.30	5.34	12976000
1995-01-09	5.34	5.66	5.34	5.61	9991200
1995-01-10	5.81	5.83	5.64	5.72	9035200
1995-01-11	5.81	5.83	5.53	5.67	4856000
1995-01-12	5.70	5.72	5.44	5.52	4885600
1995-01-13	5.56	5.56	5.42	5.53	6985600
1995-01-16	5.50	5.58	5.48	5.50	5084800
1995-01-17	5.53	5.61	5.48	5.50	6314400
1995-01-18	5.56	5.58	5.50	5.52	5168000
1995-01-19	5.53	5.73	5.52	5.73	10840000
1995-01-20	5.72	5.72	5.59	5.72	4441600
1995-01-23	5.63	5.67	5.59	5.64	3944000
1995-01-24	5.63	5.64	5.56	5.61	3475200
1995-01-25	5.58	5.58	5.47	5.48	6011200
1995-01-26	5.50	5.58	5.44	5.48	4840000
1995-01-27	5.52	5.53	5.38	5.50	5033600
1995-01-30	5.50	5.92	5.50	5.88	10353600
1995-01-31	5.88	6.09	5.83	6.06	13500800
1995-02-01	6.06	6.20	6.00	6.13	7759200
1995-02-02	6.14	6.20	5.94	5.97	5815200
1995-02-03	5.97	6.23	5.97	6.17	11893600
1995-02-06	6.22	6.23	6.06	6.19	10712800
1995-02-07	6.11	6.16	6.05	6.11	3988800
1995-02-08	6.05	6.17	6.03	6.16	7611200
1995-02-09	6.13	6.14	6.00	6.00	10384000
1995-02-10	6.05	6.13	5.94	6.05	6481600
1995-02-13	6.06	6.08	5.95	5.97	1764800
1995-02-14	5.56	5.81	5.56	5.66	39053600
1995-02-15	5.64	5.67	5.56	5.58	15294400
1995-02-16	5.56	5.59	5.48	5.52	11510400
1995-02-17	5.50	5.50	5.33	5.38	19148000
1995-02-21	5.38	5.39	5.22	5.23	22363200
1995-02-22	5.30	5.47	5.28	5.44	17464000
1995-02-23	5.47	5.56	5.34	5.36	10020000
1995-02-24	5.38	5.42	5.31	5.42	7736000
1995-02-27	5.36	5.47	5.30	5.36	5749600
1995-02-28	5.36	5.38	5.27	5.38	8917600
1995-03-01	5.41	5.58	5.41	5.52	6400800
1995-03-02	5.50	5.53	5.39	5.39	7816800
1995-03-03	5.42	5.45	5.31	5.38	7571200
1995-03-06	5.34	5.34	5.27	5.30	4715200
1995-03-07	5.28	5.39	5.22	5.31	8988800
1995-03-08	5.44	5.44	5.27	5.34	9488000
1995-03-09	5.31	5.36	5.27	5.28	9748800
1995-03-10	5.28	5.44	5.23	5.34	8998400
1995-03-13	5.36	5.48	5.36	5.41	4505600
1995-03-14	5.45	5.50	5.45	5.45	5416000
1995-03-15	5.47	5.58	5.34	5.56	8839200
1995-03-16	5.56	5.94	5.56	5.86	16135200
1995-03-17	5.86	5.86	5.77	5.83	9641600
1995-03-20	5.83	5.84	5.73	5.78	2881600
1995-03-21	5.75	5.75	5.67	5.70	7248800
1995-03-22	5.70	5.73	5.67	5.72	5648800
1995-03-23	5.69	5.70	5.66	5.70	6253600
1995-03-24	5.70	5.84	5.70	5.80	7256800
1995-03-27	5.88	6.02	5.88	5.98	5320800
1995-03-28	5.98	6.14	5.97	6.08	8994400
1995-03-29	6.08	6.25	5.98	6.05	15598400
1995-03-30	6.08	6.09	5.91	5.92	4005600
1995-03-31	5.89	5.92	5.80	5.84	6808000
1995-04-03	5.83	5.84	5.73	5.80	2620000
1995-04-04	5.81	5.92	5.69	5.80	6729600
1995-04-05	5.75	5.75	5.64	5.67	5285600
1995-04-06	5.64	5.69	5.53	5.59	10004800
1995-04-07	5.58	5.69	5.58	5.69	3857600
1995-04-10	5.66	5.67	5.58	5.61	5574400
1995-04-11	5.61	5.64	5.58	5.59	2949600
1995-04-12	5.56	5.69	5.56	5.69	4062400
1995-04-13	5.70	5.80	5.70	5.73	4421600
1995-04-17	5.72	5.80	5.59	5.63	5584000
1995-04-18	5.64	5.66	5.41	5.45	15420000
1995-04-19	5.38	5.39	4.72	4.92	77760800
1995-04-20	4.78	4.91	4.59	4.91	58239200
1995-04-21	4.95	5.13	4.88	5.05	18575200
1995-04-24	5.03	5.08	4.75	4.83	17893600
1995-04-25	4.88	4.91	4.59	4.64	21304800
1995-04-26	4.58	4.70	4.50	4.53	25675200
1995-04-27	4.59	4.69	4.53	4.67	19688000
1995-04-28	4.67	4.67	4.52	4.55	16064800
1995-05-01	4.50	4.61	4.47	4.59	19492000
1995-05-02	4.66	4.83	4.56	4.80	15804000
1995-05-03	4.84	4.86	4.70	4.73	13880800
1995-05-04	4.50	4.56	4.30	4.33	44124000
1995-05-05	4.39	4.45	4.27	4.44	34224800
1995-05-08	4.45	4.55	4.45	4.50	23605600
1995-05-09	4.56	4.63	4.53	4.58	14768800
1995-05-10	4.64	4.88	4.63	4.84	20340000
1995-05-11	4.89	4.89	4.81	4.88	7718400
1995-05-12	4.86	4.86	4.72	4.73	7256000
1995-05-15	4.75	4.81	4.67	4.80	7862400
1995-05-16	4.80	4.84	4.75	4.78	4984800
1995-05-17	4.78	4.89	4.78	4.86	5903200
1995-05-18	4.92	4.94	4.80	4.83	10303200
1995-05-19	4.77	4.80	4.70	4.73	6233600
1995-05-22	4.59	4.63	4.47	4.56	20612800
1995-05-23	4.53	4.59	4.50	4.50	19688000
1995-05-24	4.56	4.66	4.53	4.56	27839200
1995-05-25	4.56	4.61	4.50	4.58	10592800
1995-05-26	4.59	4.61	4.48	4.52	7868000
1995-05-30	4.58	4.59	4.53	4.58	5754400
1995-05-31	4.58	4.66	4.55	4.66	6893600
1995-06-01	4.69	4.77	4.67	4.73	6764000
1995-06-02	4.77	4.86	4.69	4.84	7256800
1995-06-05	4.88	5.02	4.86	4.95	9493600
1995-06-06	4.94	4.97	4.91	4.92	7547200
1995-06-07	5.13	5.22	5.08	5.17	18305600
1995-06-08	5.19	5.23	5.17	5.20	15116000
1995-06-09	5.20	5.23	5.14	5.23	9519200
1995-06-12	5.22	5.23	5.13	5.19	7086400
1995-06-13	5.19	5.31	5.13	5.30	15579200
1995-06-14	5.06	5.08	4.95	5.00	25392800
1995-06-15	5.03	5.09	5.00	5.03	14764000
1995-06-16	5.05	5.05	4.98	5.00	8520000
1995-06-19	5.00	5.11	4.97	5.09	7788800
1995-06-20	5.08	5.13	5.02	5.02	4287200
1995-06-21	5.09	5.28	5.05	5.27	17556800
1995-06-22	5.50	5.58	5.44	5.58	36239200
1995-06-23	5.55	5.55	5.31	5.38	13220000
1995-06-26	5.53	5.61	5.34	5.38	30400000
1995-06-27	5.34	5.45	5.11	5.13	35934400
1995-06-28	5.00	5.08	4.94	5.08	25974400
1995-06-29	5.05	5.17	5.03	5.13	12580000
1995-06-30	5.13	5.17	5.05	5.17	14227200
1995-07-03	5.17	5.28	5.16	5.25	5537600
1995-07-05	5.27	5.33	5.19	5.20	9252800
1995-07-06	5.19	5.23	5.00	5.06	25851200
1995-07-07	5.03	5.08	5.00	5.05	22072800
1995-07-10	5.08	5.11	5.00	5.09	10256800
1995-07-11	5.11	5.25	5.09	5.20	9295200
1995-07-12	5.27	5.36	5.16	5.34	11736000
1995-07-13	5.39	5.61	5.39	5.55	18412000
1995-07-14	5.58	5.58	5.42	5.56	11934400
1995-07-17	5.69	5.81	5.69	5.75	17460800
1995-07-18	5.72	5.73	5.61	5.63	10394400
1995-07-19	5.53	5.58	5.09	5.41	17044800
1995-07-20	5.50	5.59	5.44	5.53	8828000
1995-07-21	5.50	5.52	5.47	5.47	6537600
1995-07-24	5.41	5.58	5.41	5.58	8751200
1995-07-25	5.69	5.78	5.64	5.72	8264800
1995-07-26	5.75	5.78	5.64	5.72	6201600
1995-07-27	5.75	5.78	5.70	5.72	10260800
1995-07-28	5.73	5.77	5.61	5.63	5317600
1995-07-31	5.75	5.75	5.63	5.63	6979200
1995-08-01	5.63	5.70	5.56	5.66	5119200
1995-08-02	5.69	5.75	5.56	5.63	5758400
1995-08-03	5.59	5.59	5.13	5.30	40277600
1995-08-04	5.27	5.30	5.13	5.13	18620800
1995-08-07	5.13	5.22	5.13	5.22	10954400
1995-08-08	5.22	5.22	5.14	5.16	5018400
1995-08-09	5.19	5.20	5.14	5.16	3325600
1995-08-10	5.14	5.22	5.14	5.16	4196000
1995-08-11	5.17	5.23	5.16	5.19	6788800
1995-08-14	5.19	5.27	5.14	5.19	6425600
1995-08-15	5.19	5.27	5.19	5.22	6223200
1995-08-16	5.19	5.39	5.19	5.36	8216000
1995-08-17	5.39	5.45	5.28	5.44	7424800
1995-08-18	5.50	5.58	5.39	5.48	8463200
1995-08-21	5.52	5.55	5.44	5.45	6047200
1995-08-22	5.45	5.47	5.38	5.39	3301600
1995-08-23	5.39	5.39	5.27	5.27	3148000
1995-08-24	5.30	5.30	5.19	5.22	5063200
1995-08-25	5.23	5.25	5.19	5.23	3133600
1995-08-28	5.31	5.31	5.22	5.25	4864800
1995-08-29	5.25	5.28	5.19	5.28	2398400
1995-08-30	5.31	5.36	5.19	5.30	6644800
1995-08-31	5.30	5.33	5.25	5.28	2963200
1995-09-01	5.31	5.33	5.22	5.23	6571200
1995-09-05	5.23	5.44	5.23	5.44	6999200
1995-09-06	5.47	5.53	5.45	5.52	6676000
1995-09-07	5.50	5.53	5.39	5.50	7068800
1995-09-08	5.50	5.78	5.45	5.75	17129600
1995-09-11	5.81	5.84	5.64	5.67	17967200
1995-09-12	5.72	5.73	5.64	5.69	8372800
1995-09-13	5.70	5.80	5.69	5.72	10701600
1995-09-14	5.77	5.84	5.64	5.70	12752000
1995-09-15	5.78	5.88	5.73	5.78	20004000
1995-09-18	5.81	5.91	5.77	5.84	14216000
1995-09-19	5.86	5.92	5.84	5.92	8788000
1995-09-20	5.92	6.00	5.91	5.95	17740000
1995-09-21	5.94	6.06	5.92	6.05	9044000
1995-09-22	5.97	6.03	5.94	6.00	8728000
1995-09-25	6.00	6.03	5.91	5.94	5924000
1995-09-26	5.94	5.98	5.94	5.94	5415200
1995-09-27	5.94	5.94	5.75	5.88	13947200
1995-09-28	5.84	6.05	5.81	6.02	8872800
1995-09-29	6.00	6.16	6.00	6.11	14333600
1995-10-02	6.05	6.27	6.05	6.19	12754400
1995-10-03	6.16	6.17	6.11	6.16	7386400
1995-10-04	6.13	6.13	6.05	6.09	5639200
1995-10-05	6.11	6.20	6.09	6.20	5588800
1995-10-06	6.16	6.22	6.11	6.13	4779200
1995-10-09	6.06	6.19	6.00	6.14	6049600
1995-10-10	6.06	6.08	5.95	6.08	4986400
1995-10-11	6.08	6.08	5.95	5.98	2798400
1995-10-12	5.98	6.09	5.92	6.08	4332000
1995-10-13	6.11	6.16	6.08	6.09	6705600
1995-10-16	6.09	6.11	6.05	6.11	3413600
1995-10-17	6.16	6.17	6.13	6.17	5727200
1995-10-18	6.20	6.30	6.17	6.28	9509600
1995-10-19	6.25	6.34	6.20	6.23	9998400
1995-10-20	6.23	6.25	6.14	6.20	3268800
1995-10-23	6.20	6.36	6.19	6.36	10004800
1995-10-24	6.39	6.81	6.38	6.81	24648800
1995-10-25	6.77	6.86	6.70	6.72	22716800
1995-10-26	6.78	6.78	6.52	6.78	15798400
1995-10-27	6.61	6.73	6.56	6.64	6506400
1995-10-30	6.72	6.75	6.67	6.73	3976800
1995-10-31	6.75	6.78	6.64	6.64	4691200
1995-11-01	6.64	6.86	6.64	6.80	9884800
1995-11-02	6.81	7.25	6.77	7.19	19788000
1995-11-03	7.31	7.31	7.16	7.28	12976000
1995-11-06	7.25	7.28	7.19	7.19	8893600
1995-11-07	7.19	7.30	7.14	7.19	18787200
1995-11-08	7.14	7.20	7.05	7.19	11869600
1995-11-09	7.25	7.25	7.14	7.17	7004000
1995-11-10	7.17	7.27	7.09	7.13	4720800
1995-11-13	7.19	7.28	7.17	7.28	4310400
1995-11-14	7.30	7.33	7.23	7.27	6072800
1995-11-15	7.23	7.25	7.13	7.20	3369600
1995-11-16	7.20	7.22	7.14	7.20	4886400
1995-11-17	7.17	7.38	7.14	7.30	4759200
1995-11-20	7.25	7.28	6.88	6.92	4812800
1995-11-21	6.89	7.17	6.89	7.14	11211200
1995-11-22	7.17	7.31	7.16	7.28	8829600
1995-11-24	7.27	7.30	7.23	7.23	3357600
1995-11-27	7.25	7.34	7.11	7.31	5096000
1995-11-28	7.36	7.53	7.22	7.53	12792000
1995-11-29	7.53	7.53	7.45	7.48	6607200
1995-11-30	7.52	7.86	7.48	7.86	10000800
1995-12-01	7.83	7.83	7.55	7.66	12248800
1995-12-04	7.64	7.64	7.50	7.56	10139200
1995-12-05	7.53	7.77	7.53	7.72	8262400
1995-12-06	7.69	7.84	7.69	7.83	7656800
1995-12-07	7.81	7.86	7.72	7.80	7412000
1995-12-08	7.77	7.78	7.64	7.70	4216000
1995-12-11	7.81	7.95	7.77	7.89	6585600
1995-12-12	7.86	7.91	7.80	7.89	4578400
1995-12-13	7.89	7.94	7.81	7.92	5318400
1995-12-14	7.94	7.98	7.84	7.88	6510400
1995-12-15	7.91	8.13	7.88	8.13	12188800
1995-12-18	8.06	8.06	7.69	7.78	9050400
1995-12-19	7.70	7.78	7.48	7.55	9767200
1995-12-20	7.47	7.64	7.33	7.48	9749600
1995-12-21	7.48	7.92	7.47	7.75	12664000
1995-12-22	7.75	7.92	7.75	7.86	6112000
1995-12-26	7.89	7.92	7.78	7.84	1830400
1995-12-27	7.83	8.11	7.83	8.08	3241600
1995-12-28	8.06	8.20	8.02	8.17	3443200
1995-12-29	8.14	8.19	8.03	8.17	3212800
1996-01-02	8.13	8.13	8.00	8.08	7608800
1996-01-03	8.09	8.16	7.98	8.11	8917600
1996-01-04	8.13	8.19	8.03	8.19	6700800
1996-01-05	8.16	8.16	7.78	7.86	9153600
1996-01-08	7.86	7.86	7.67	7.70	1856800
1996-01-09	7.70	7.70	7.16	7.27	10149600
1996-01-10	7.23	7.50	7.19	7.25	13175200
1996-01-11	7.28	7.34	7.20	7.27	8502400
1996-01-12	7.27	7.28	7.02	7.09	10568000
1996-01-15	7.14	7.36	7.13	7.28	8028800
1996-01-16	7.36	7.42	7.27	7.41	6560000
1996-01-17	7.38	7.48	7.34	7.45	5332800
1996-01-18	7.52	7.69	7.52	7.58	6118400
1996-01-19	7.58	7.63	7.34	7.39	6225600
1996-01-22	7.36	7.41	7.25	7.25	3340800
1996-01-23	7.28	7.30	7.11	7.20	7772800
1996-01-24	7.20	7.64	7.20	7.58	6166400
1996-01-25	7.56	7.73	7.55	7.63	6009600
1996-01-26	7.63	7.75	7.63	7.75	3581600
1996-01-29	7.75	7.88	7.64	7.73	6013600
1996-01-30	7.75	7.77	7.63	7.73	5087200
1996-01-31	7.70	7.98	7.66	7.84	7932800
1996-02-01	7.95	7.98	7.84	7.89	6980800
1996-02-02	7.94	7.95	7.89	7.94	4912000
1996-02-05	7.88	7.91	7.55	7.84	13734400
1996-02-06	7.84	7.94	7.77	7.81	14009600
1996-02-07	7.86	8.00	7.78	7.83	6124800
1996-02-08	7.86	8.13	7.86	8.08	6500000
1996-02-09	8.06	8.25	8.05	8.06	8860800
1996-02-12	8.19	8.47	8.16	8.39	7567200
1996-02-13	8.31	8.53	8.28	8.42	6436000
1996-02-14	8.42	8.53	8.33	8.38	6348000
1996-02-15	8.34	8.42	8.30	8.38	7684000
1996-02-16	8.38	8.38	8.08	8.13	7568800
1996-02-20	8.09	8.11	7.94	8.02	7227200
1996-02-21	7.97	8.06	7.95	8.03	4661600
1996-02-22	8.03	8.19	8.03	8.13	5648000
1996-02-23	8.16	8.16	8.05	8.14	2978400
1996-02-26	8.13	8.19	8.02	8.06	3413600
1996-02-27	8.00	8.11	7.83	8.11	3165600
1996-02-28	8.11	8.16	7.88	7.92	5583200
1996-02-29	7.88	8.19	7.81	8.14	10796800
1996-03-01	8.20	8.63	8.17	8.36	13879200
1996-03-04	8.36	8.42	8.25	8.30	4637600
1996-03-05	8.30	8.36	8.22	8.23	4972000
1996-03-06	8.22	8.25	8.05	8.13	7897600
1996-03-07	8.09	8.16	8.08	8.16	5820000
1996-03-08	8.09	8.09	7.80	7.81	7408800
1996-03-11	7.69	7.98	7.67	7.94	8248000
1996-03-12	7.88	7.88	7.66	7.86	6305600
1996-03-13	7.78	8.02	7.72	7.83	8032800
1996-03-14	8.00	8.06	7.83	7.83	7608800
1996-03-15	7.88	7.88	7.70	7.73	5534400
1996-03-18	7.77	7.80	7.75	7.77	3373600
1996-03-19	7.84	7.92	7.81	7.86	4760800
1996-03-20	7.83	7.83	7.59	7.73	7455200
1996-03-21	7.70	7.88	7.69	7.80	5338400
1996-03-22	7.86	7.86	7.70	7.70	1927200
1996-03-25	7.84	7.86	7.66	7.69	2296000
1996-03-26	7.64	7.72	7.53	7.59	3448800
1996-03-27	7.58	7.78	7.50	7.70	4989600
1996-03-28	7.67	7.69	7.50	7.59	3789600
1996-03-29	7.67	7.77	7.59	7.69	6361600
1996-04-01	7.91	8.03	7.80	8.02	7657600
1996-04-02	8.00	8.02	7.83	7.98	6580000
1996-04-03	7.98	7.98	7.89	7.94	6389600
1996-04-04	7.92	7.95	7.70	7.81	5784800
1996-04-08	7.63	7.69	7.48	7.63	7160000
1996-04-09	7.66	7.75	7.53	7.61	3832800
1996-04-10	7.59	7.61	7.19	7.30	9472000
1996-04-11	7.36	7.53	7.19	7.52	9473600
1996-04-12	7.52	7.61	7.44	7.58	5787200
1996-04-15	7.64	7.78	7.59	7.70	8429600
1996-04-16	7.70	7.83	7.66	7.83	4548800
1996-04-17	7.75	7.77	7.58	7.61	4269600
1996-04-18	7.59	7.59	7.47	7.50	7500000
1996-04-19	7.25	7.52	7.25	7.50	14465600
1996-04-22	7.50	7.50	7.22	7.23	14060800
1996-04-23	7.25	7.38	7.22	7.33	10274400
1996-04-24	7.38	7.44	7.28	7.28	6092000
1996-04-25	7.28	7.39	7.23	7.34	5677600
1996-04-26	7.31	7.47	7.25	7.30	4519200
1996-04-29	7.30	7.34	7.20	7.27	3952000
1996-04-30	7.30	7.39	7.28	7.31	4215200
1996-05-01	7.30	7.31	7.16	7.20	8640000
1996-05-02	7.16	7.17	7.05	7.11	12440800
1996-05-03	7.11	7.25	7.08	7.11	9364800
1996-05-06	7.14	7.16	6.89	7.02	10036000
1996-05-07	6.75	6.95	6.70	6.80	28999200
1996-05-08	6.75	6.81	6.69	6.78	21213600
1996-05-09	6.83	6.86	6.66	6.83	10404800
1996-05-10	6.86	6.92	6.66	6.67	10878400
1996-05-13	6.72	6.88	6.67	6.78	12179200
1996-05-14	6.78	6.78	6.67	6.75	10517600
1996-05-15	6.75	6.97	6.75	6.88	8123200
1996-05-16	6.88	6.95	6.88	6.91	5584800
1996-05-17	7.03	7.03	6.89	6.91	7096800
1996-05-20	6.92	6.95	6.80	6.83	6544000
1996-05-21	6.83	6.84	6.59	6.66	11654400
1996-05-22	6.66	6.81	6.64	6.72	7700800
1996-05-23	6.69	6.73	6.61	6.61	5720000
1996-05-24	6.63	6.72	6.61	6.64	9333600
1996-05-28	6.66	6.66	6.48	6.56	9030400
1996-05-29	6.59	6.59	6.42	6.48	10906400
1996-05-30	6.59	6.80	6.50	6.70	9296000
1996-05-31	6.88	6.88	6.73	6.86	6528800
1996-06-03	6.84	6.95	6.80	6.95	4240800
1996-06-04	6.94	6.95	6.56	6.64	19317600
1996-06-05	6.69	6.91	6.69	6.84	10052000
1996-06-06	6.89	6.92	6.83	6.88	6555200
1996-06-07	6.53	6.69	6.53	6.59	13099200
1996-06-10	6.56	6.56	6.34	6.36	13524000
1996-06-11	6.41	6.44	6.28	6.31	15109600
1996-06-12	6.34	6.63	6.34	6.58	16433600
1996-06-13	6.56	6.64	6.47	6.56	6343200
1996-06-14	6.69	6.73	6.53	6.53	13653600
1996-06-17	6.56	6.56	6.45	6.53	7053600
1996-06-18	6.63	6.63	6.53	6.56	4726400
1996-06-19	6.63	6.63	6.25	6.36	13540800
1996-06-20	6.13	6.16	6.00	6.03	23217600
1996-06-21	6.06	6.13	6.02	6.09	22692000
1996-06-24	6.09	6.09	6.00	6.03	12801600
1996-06-25	6.00	6.09	5.98	6.09	5799200
1996-06-26	6.09	6.22	6.02	6.19	7352800
1996-06-27	6.20	6.38	6.20	6.30	7802400
1996-06-28	6.38	6.39	6.28	6.31	8937600
1996-07-01	6.31	6.39	6.28	6.38	4297600
1996-07-02	6.36	6.36	6.22	6.23	9641600
1996-07-03	6.23	6.23	6.08	6.19	12380800
1996-07-05	6.05	6.08	6.00	6.06	6032800
1996-07-08	6.03	6.09	5.95	6.02	8626400
1996-07-09	6.00	6.00	5.69	5.70	25338400
1996-07-10	5.73	5.73	5.44	5.53	36861600
1996-07-11	4.47	4.56	3.75	3.88	116028800
1996-07-12	4.00	4.19	4.00	4.14	64288800
1996-07-15	4.19	4.19	4.03	4.08	27572800
1996-07-16	4.08	4.14	3.97	4.02	24789600
1996-07-17	4.19	4.20	4.09	4.16	14917600
1996-07-18	4.22	4.38	4.17	4.28	10948800
1996-07-19	4.34	4.38	4.22	4.27	13724800
1996-07-22	4.27	4.36	4.16	4.33	6880000
1996-07-23	4.34	4.34	4.13	4.19	8064800
1996-07-24	4.00	4.11	4.00	4.05	10048800
1996-07-25	4.08	4.13	4.05	4.06	10350400
1996-07-26	4.09	4.25	4.06	4.19	11048800
1996-07-29	4.19	4.22	4.13	4.19	3820800
1996-07-30	4.22	4.25	4.14	4.22	19508000
1996-07-31	4.25	4.30	4.16	4.22	8912800
1996-08-01	4.22	4.39	4.22	4.31	16432800
1996-08-02	4.31	4.41	4.31	4.39	11880000
1996-08-05	4.41	4.56	4.39	4.55	23803200
1996-08-06	4.69	4.73	4.66	4.70	27286400
1996-08-07	4.72	4.78	4.72	4.78	11690400
1996-08-08	4.91	4.97	4.88	4.91	18700000
1996-08-09	4.94	5.03	4.86	4.95	10524800
1996-08-12	4.97	4.98	4.78	4.83	5596000
1996-08-13	4.75	4.81	4.63	4.67	7092000
1996-08-14	4.75	4.86	4.72	4.72	9372000
1996-08-15	4.73	4.83	4.73	4.78	7120800
1996-08-16	4.78	4.86	4.75	4.86	7407200
1996-08-19	4.89	4.92	4.86	4.91	4779200
1996-08-20	4.84	4.89	4.77	4.83	5800000
1996-08-21	4.84	4.98	4.81	4.88	6341600
1996-08-22	4.92	5.06	4.92	5.03	6286400
1996-08-23	5.00	5.03	4.92	4.98	6284000
1996-08-26	4.95	4.98	4.86	4.91	3828800
1996-08-27	4.91	5.03	4.91	4.98	7619200
1996-08-28	4.97	5.03	4.94	4.97	5947200
1996-08-29	4.94	4.94	4.86	4.86	5450400
1996-08-30	4.84	4.88	4.77	4.83	8835200
1996-09-03	4.78	4.91	4.75	4.83	6464000
1996-09-04	4.81	5.08	4.80	5.06	13727200
1996-09-05	5.00	5.06	4.91	4.95	13128000
1996-09-06	4.95	4.95	4.77	4.84	17397600
1996-09-09	4.84	4.91	4.81	4.88	5265600
1996-09-10	4.89	4.89	4.78	4.83	4294400
1996-09-11	5.03	5.11	5.00	5.02	13612000
1996-09-12	5.05	5.20	5.03	5.16	14734400
1996-09-13	5.38	5.38	5.27	5.30	16033600
1996-09-16	5.36	5.58	5.36	5.38	16129600
1996-09-17	5.25	5.41	5.25	5.34	8038400
1996-09-18	5.36	5.39	5.31	5.36	5683200
1996-09-19	5.36	5.36	5.22	5.30	6699200
1996-09-20	5.34	5.34	5.23	5.31	6060800
1996-09-23	5.28	5.36	5.22	5.28	4624000
1996-09-24	5.25	5.27	5.19	5.20	5946400
1996-09-25	5.19	5.23	5.13	5.16	6052800
1996-09-26	5.16	5.25	5.14	5.17	7343200
1996-09-27	5.14	5.22	5.11	5.13	6489600
1996-09-30	5.13	5.20	5.11	5.20	5727200
1996-10-01	5.22	5.23	4.95	5.09	8313600
1996-10-02	5.13	5.25	5.08	5.13	6798400
1996-10-03	5.13	5.20	5.11	5.17	6030400
1996-10-04	5.31	5.31	5.11	5.11	8212800
1996-10-07	5.09	5.11	5.00	5.05	7222400
1996-10-08	5.03	5.08	4.94	4.95	7460800
1996-10-09	4.98	5.00	4.89	4.92	7480800
1996-10-10	4.89	4.94	4.81	4.88	7228000
1996-10-11	4.88	4.88	4.78	4.84	9282400
1996-10-14	4.86	4.92	4.81	4.89	8822400
1996-10-15	4.89	4.95	4.88	4.91	10139200
1996-10-16	4.94	4.95	4.86	4.89	6465600
1996-10-17	4.91	4.97	4.81	4.94	5308000
1996-10-18	4.94	5.05	4.89	4.98	10699200
1996-10-21	4.95	5.00	4.81	4.81	5972000
1996-10-22	4.83	4.84	4.58	4.58	14061600
1996-10-23	4.61	4.64	4.53	4.53	13692000
1996-10-24	4.56	4.58	4.39	4.44	13435200
1996-10-25	4.50	4.56	4.44	4.50	10496000
1996-10-28	4.53	4.58	4.50	4.53	14592000
1996-10-29	4.56	4.67	4.50	4.67	12766400
1996-10-30	4.69	4.80	4.53	4.69	8773600
1996-10-31	4.72	4.77	4.64	4.72	4444800
1996-11-01	4.73	4.80	4.70	4.75	5345600
1996-11-04	4.77	4.80	4.64	4.66	4344800
1996-11-05	4.66	4.69	4.59	4.64	9633600
1996-11-06	4.69	5.09	4.69	5.02	16116000
1996-11-07	5.34	5.63	5.33	5.55	26131200
1996-11-08	5.47	5.48	5.38	5.44	15860000
1996-11-11	5.45	5.59	5.45	5.50	9042400
1996-11-12	5.48	5.53	5.39	5.47	9847200
1996-11-13	5.52	5.61	5.48	5.55	4984000
1996-11-14	5.56	5.58	5.38	5.42	5008000
1996-11-15	5.48	5.48	5.38	5.44	3370400
1996-11-18	5.45	5.50	5.44	5.48	2111200
1996-11-19	5.19	5.38	5.19	5.31	15438400
1996-11-20	5.33	5.41	5.31	5.31	5372800
1996-11-21	5.31	5.31	5.23	5.27	6060800
1996-11-22	5.38	5.56	5.31	5.50	5603200
1996-11-25	5.48	5.70	5.47	5.64	5976000
1996-11-26	5.66	5.67	5.42	5.48	5679200
1996-11-27	5.48	5.48	5.36	5.38	5535200
1996-11-29	5.34	5.41	5.33	5.39	1600000
1996-12-02	5.39	5.39	5.30	5.39	5141600
1996-12-03	5.50	5.58	5.45	5.45	8294400
1996-12-04	5.41	5.67	5.39	5.59	7412000
1996-12-05	5.66	5.94	5.64	5.84	18176000
1996-12-06	5.75	6.13	5.70	5.92	23295200
1996-12-09	5.89	5.97	5.84	5.94	10473600
1996-12-10	5.91	5.98	5.91	5.95	6404000
1996-12-11	5.77	5.92	5.77	5.88	7061600
1996-12-12	5.88	5.91	5.78	5.80	7402400
1996-12-13	5.72	5.75	5.56	5.59	5629600
1996-12-16	5.72	5.94	5.69	5.88	12995200
1996-12-17	5.81	5.84	5.69	5.78	8157600
1996-12-18	5.80	5.89	5.72	5.88	7356000
1996-12-19	5.97	5.97	5.80	5.88	7063200
1996-12-20	5.97	5.97	5.84	5.86	7547200
1996-12-23	5.78	5.88	5.73	5.80	3918400
1996-12-24	5.78	5.94	5.77	5.83	1974400
1996-12-26	5.83	5.84	5.75	5.81	2872800
1996-12-27	5.80	5.80	5.72	5.73	2444800
1996-12-30	5.73	5.73	5.63	5.64	5760000
1996-12-31	5.64	5.67	5.61	5.63	4947200
1997-01-02	5.63	5.69	5.50	5.66	4596000
1997-01-03	5.72	5.84	5.69	5.81	6853600
1997-01-06	5.81	5.89	5.73	5.83	7845600
1997-01-07	5.83	5.84	5.81	5.84	4583200
1997-01-08	5.81	5.88	5.70	5.72	17476000
1997-01-09	5.75	5.78	5.69	5.69	13426400
1997-01-10	5.70	5.77	5.63	5.75	9239200
1997-01-13	5.72	5.77	5.52	5.55	11206400
1997-01-14	5.50	5.52	5.33	5.45	21769600
1997-01-15	5.42	5.56	5.38	5.53	11301600
1997-01-16	5.55	5.59	5.48	5.56	5828800
1997-01-17	5.58	5.61	5.38	5.41	6850400
1997-01-20	5.42	5.48	5.39	5.44	4791200
1997-01-21	5.47	5.72	5.47	5.66	8323200
1997-01-22	5.66	5.66	5.53	5.53	10483200
1997-01-23	5.55	5.94	5.55	5.70	13241600
1997-01-24	5.78	5.94	5.78	5.92	16844800
1997-01-27	5.92	5.98	5.75	5.77	10623200
1997-01-28	5.80	5.91	5.67	5.80	9632000
1997-01-29	5.80	5.88	5.77	5.81	3542400
1997-01-30	5.81	5.83	5.70	5.83	4828800
1997-01-31	5.91	6.14	5.88	6.09	16624800
1997-02-03	6.08	6.11	5.88	6.11	10099200
1997-02-04	6.11	6.11	5.89	5.92	7872800
1997-02-05	5.81	5.89	5.72	5.73	11530400
1997-02-06	5.73	5.80	5.66	5.70	8237600
1997-02-07	5.73	5.92	5.70	5.84	7291200
1997-02-10	5.91	6.08	5.89	5.98	6757600
1997-02-11	5.98	6.02	5.78	5.86	8614400
1997-02-12	5.88	6.08	5.83	6.08	9929600
1997-02-13	6.13	6.44	6.02	6.33	49536000
1997-02-14	6.53	6.81	6.47	6.80	31451200
1997-02-18	6.69	6.73	6.50	6.64	15523200
1997-02-19	6.61	6.61	6.38	6.42	10573600
1997-02-20	6.34	6.52	6.34	6.47	9592000
1997-02-21	6.50	6.53	6.38	6.41	8929600
1997-02-24	6.38	6.41	6.33	6.38	5529600
1997-02-25	6.38	6.45	6.36	6.42	9164000
1997-02-26	6.42	6.45	6.23	6.36	8917600
1997-02-27	6.36	6.42	6.27	6.28	5381600
1997-02-28	6.34	6.39	6.23	6.25	7132000
1997-03-03	6.25	6.44	6.20	6.42	9028000
1997-03-04	6.48	6.58	6.41	6.44	9632000
1997-03-05	6.45	6.61	6.39	6.58	8964800
1997-03-06	6.55	6.56	6.44	6.47	5142400
1997-03-07	6.50	6.73	6.47	6.72	14405600
1997-03-10	6.66	6.80	6.64	6.73	10290400
1997-03-11	6.75	6.89	6.72	6.89	14897600
1997-03-12	6.86	6.91	6.83	6.86	10818400
1997-03-13	6.83	6.86	6.73	6.75	6525600
1997-03-14	6.75	6.83	6.75	6.75	8012000
1997-03-17	6.75	6.80	6.67	6.75	11073600
1997-03-18	6.73	6.77	6.56	6.58	3904800
1997-03-19	6.58	6.69	6.31	6.39	6470400
1997-03-20	6.45	6.53	6.34	6.48	4644800
1997-03-21	6.48	6.52	6.34	6.39	5039200
1997-03-24	6.31	6.83	6.30	6.73	10845600
1997-03-25	6.77	6.77	6.42	6.50	7986400
1997-03-26	6.50	6.56	6.41	6.52	7346400
1997-03-27	6.45	6.50	6.28	6.31	4262400
1997-03-31	6.28	6.28	5.95	5.95	9748000
1997-04-01	5.97	6.11	5.97	6.09	5733600
1997-04-02	6.08	6.23	6.02	6.23	8931200
1997-04-03	6.20	6.22	6.06	6.06	5724800
1997-04-04	6.06	6.36	6.03	6.27	9079200
1997-04-07	6.27	6.33	6.25	6.31	8301600
1997-04-08	6.28	6.30	6.17	6.28	4453600
1997-04-09	6.38	6.45	6.33	6.39	9433600
1997-04-10	6.38	6.64	6.38	6.56	10495200
1997-04-11	6.41	6.63	6.31	6.31	10371200
1997-04-14	6.31	6.36	6.22	6.25	10300000
1997-04-15	6.38	6.38	6.19	6.21	7082400
1997-04-16	6.23	6.31	6.03	6.19	10671200
1997-04-17	6.20	6.45	6.20	6.30	7405600
1997-04-18	6.31	6.33	5.81	5.89	17688000
1997-04-21	5.81	5.91	5.72	5.78	13170400
1997-04-22	5.77	5.81	5.61	5.63	10203200
1997-04-23	5.69	5.73	5.56	5.58	13578400
1997-04-24	5.66	5.67	5.48	5.50	12798400
1997-04-25	5.52	5.61	5.47	5.56	7935200
1997-04-28	5.59	5.70	5.55	5.59	6157600
1997-04-29	5.81	5.88	5.72	5.88	12642400
1997-04-30	6.00	6.19	5.94	6.08	8033600
1997-05-01	6.05	6.08	5.83	5.95	9667200
1997-05-02	6.02	6.16	5.97	6.11	8224800
1997-05-05	6.08	6.14	6.05	6.13	6556000
1997-05-06	6.16	6.28	6.09	6.13	16259200
1997-05-07	6.22	6.50	6.22	6.31	9696000
1997-05-08	6.63	6.69	6.39	6.39	29262400
1997-05-09	6.45	6.56	6.19	6.33	15984800
1997-05-12	6.41	6.50	6.32	6.48	6660000
1997-05-13	6.55	6.61	6.47	6.50	7500000
1997-05-14	6.52	6.53	6.41	6.45	10212800
1997-05-15	6.42	6.45	6.33	6.34	3235200
1997-05-16	6.36	6.45	6.28	6.36	5787200
1997-05-19	6.38	6.42	6.36	6.42	2615200
1997-05-20	6.39	6.50	6.33	6.50	4697600
1997-05-21	6.50	6.53	6.41	6.47	5087200
1997-05-22	6.47	6.48	6.34	6.41	4205600
1997-05-23	6.38	6.48	6.34	6.47	6094400
1997-05-27	6.45	6.69	6.44	6.61	6719200
1997-05-28	6.64	6.64	6.55	6.63	4521600
1997-05-29	6.59	6.73	6.59	6.66	5432800
1997-05-30	6.63	7.06	6.58	7.06	13831200
1997-06-02	7.03	7.09	6.78	6.89	18281600
1997-06-03	6.86	6.89	6.70	6.78	9929600
1997-06-04	6.78	6.84	6.77	6.80	10642400
1997-06-05	6.80	6.80	6.72	6.75	7160000
1997-06-06	6.75	6.83	6.72	6.83	5022400
1997-06-09	6.83	6.97	6.81	6.97	12612800
1997-06-10	6.97	7.03	6.92	7.00	9052000
1997-06-11	7.02	7.06	6.92	6.97	6596800
1997-06-12	6.98	7.08	6.89	7.02	6289600
1997-06-13	7.02	7.08	7.00	7.05	4525600
1997-06-16	6.72	6.83	6.72	6.77	12474400
1997-06-17	6.72	6.81	6.63	6.69	9574400
1997-06-18	6.63	6.67	6.48	6.52	5741600
1997-06-19	6.58	6.75	6.55	6.72	18542400
1997-06-20	6.72	6.86	6.70	6.86	9694400
1997-06-23	6.78	6.88	6.73	6.78	12539200
1997-06-24	6.61	6.80	6.55	6.77	15393600
1997-06-25	6.80	6.87	6.78	6.83	13679200
1997-06-26	6.84	6.92	6.64	6.77	6684800
1997-06-27	6.88	6.89	6.53	6.56	16827200
1997-06-30	6.56	6.59	6.44	6.50	13314400
1997-07-01	6.48	6.62	6.48	6.53	10948800
1997-07-02	6.50	6.56	6.47	6.56	7920800
1997-07-03	6.53	6.68	6.53	6.63	6220800
1997-07-07	6.66	6.78	6.63	6.64	5409600
1997-07-08	6.58	6.62	6.47	6.56	10404800
1997-07-09	6.53	6.54	6.25	6.35	19432000
1997-07-10	6.34	6.42	6.34	6.38	10655200
1997-07-11	6.41	6.49	6.38	6.47	9782400
1997-07-14	6.44	6.45	6.34	6.35	8908000
1997-07-15	6.36	6.62	6.36	6.56	10621600
1997-07-16	6.57	6.78	6.57	6.74	13470400
1997-07-17	6.75	6.76	6.69	6.72	8041600
1997-07-18	6.73	6.73	6.53	6.63	5150400
1997-07-21	6.59	6.73	6.59	6.67	3180800
1997-07-22	6.67	6.68	6.61	6.63	6504800
1997-07-23	6.81	6.85	6.68	6.85	11041600
1997-07-24	6.87	7.15	6.59	7.08	15752000
1997-07-25	7.06	7.06	6.92	6.95	10497600
1997-07-28	6.92	6.95	6.82	6.86	4684000
1997-07-29	6.86	7.02	6.84	6.95	5568800
1997-07-30	7.00	7.13	6.98	7.09	11187200
1997-07-31	7.09	7.14	6.97	7.13	5134400
1997-08-01	7.10	7.13	6.94	7.06	3999200
1997-08-04	7.16	7.52	7.16	7.50	19035200
1997-08-05	7.36	7.36	7.09	7.16	18918400
1997-08-06	7.20	7.36	7.13	7.26	17226400
1997-08-07	6.94	6.98	6.31	6.34	65564800
1997-08-08	6.34	6.48	6.13	6.47	34592000
1997-08-11	6.50	6.50	6.11	6.22	21329600
1997-08-12	6.27	6.31	6.10	6.13	13834400
1997-08-13	6.20	6.20	6.02	6.03	11359200
1997-08-14	6.13	6.20	6.07	6.18	13120800
1997-08-15	6.18	6.35	6.13	6.24	13083200
1997-08-18	6.24	6.37	6.22	6.23	10767200
1997-08-19	6.24	6.36	6.23	6.34	6690400
1997-08-20	6.34	6.34	6.17	6.27	7590400
1997-08-21	6.28	6.28	6.09	6.18	8521600
1997-08-22	6.13	6.22	6.08	6.21	5291200
1997-08-25	6.24	6.25	6.09	6.13	6372000
1997-08-26	6.11	6.19	6.10	6.14	8022400
1997-08-27	6.13	6.16	6.00	6.09	5757600
1997-08-28	6.08	6.09	5.98	6.06	5492800
1997-08-29	6.08	6.14	6.05	6.08	2835200
1997-09-02	6.13	6.29	6.13	6.26	7988800
1997-09-03	6.38	6.47	6.34	6.34	11913600
1997-09-04	6.34	6.47	6.29	6.41	8820000
1997-09-05	6.69	6.69	6.56	6.63	14274400
1997-09-08	6.66	6.70	6.49	6.52	5004000
1997-09-09	6.47	6.73	6.47	6.62	6907200
1997-09-10	6.62	6.67	6.57	6.60	6588800
1997-09-11	6.61	6.76	6.52	6.56	12861600
1997-09-12	6.69	6.77	6.63	6.70	11602400
1997-09-15	6.75	6.77	6.65	6.68	6440000
1997-09-16	6.68	6.78	6.66	6.71	4095200
1997-09-17	6.73	6.75	6.66	6.70	5121600
1997-09-18	6.70	6.84	6.70	6.76	6204800
1997-09-19	6.84	6.84	6.73	6.74	4483200
1997-09-22	6.74	6.79	6.66	6.76	4034400
1997-09-23	6.77	6.78	6.40	6.56	13591200
1997-09-24	6.55	6.64	6.40	6.42	9615200
1997-09-25	6.41	6.41	6.16	6.33	12204000
1997-09-26	6.33	6.33	6.23	6.24	4899200
1997-09-29	6.16	6.16	6.00	6.12	17307200
1997-09-30	6.17	6.27	6.16	6.25	9961600
1997-10-01	6.27	6.45	6.26	6.39	17733600
1997-10-02	6.30	6.30	6.07	6.09	16336000
1997-10-03	6.18	6.26	6.00	6.06	11002400
1997-10-06	6.11	6.13	5.94	6.02	7817600
1997-10-07	6.01	6.38	5.86	6.27	9396000
1997-10-08	6.56	6.72	6.48	6.67	37399200
1997-10-09	6.58	6.68	6.52	6.57	9049600
1997-10-10	6.52	6.57	6.45	6.48	4500000
1997-10-13	6.48	6.60	6.47	6.52	2460800
1997-10-14	6.53	6.55	6.41	6.49	4455200
1997-10-15	6.44	6.49	6.41	6.41	6392000
1997-10-16	6.47	6.55	6.42	6.46	6676000
1997-10-17	6.34	6.49	6.33	6.48	5032000
1997-10-20	6.63	6.69	6.56	6.59	6096000
1997-10-21	6.62	6.63	6.57	6.60	3932000
1997-10-22	6.69	6.70	6.56	6.67	6187200
1997-10-23	6.63	6.63	6.45	6.52	5952800
1997-10-24	6.61	6.61	6.45	6.45	3743200
1997-10-27	5.75	5.98	5.38	5.38	29982400
1997-10-28	5.31	6.06	5.30	5.94	28332800
1997-10-29	5.91	6.05	5.90	5.95	11971200
1997-10-30	5.88	5.97	5.80	5.86	8492800
1997-10-31	5.88	5.92	5.69	5.79	14307200
1997-11-03	5.90	5.95	5.84	5.87	7462400
1997-11-04	5.88	6.14	5.88	6.07	7123200
1997-11-05	6.10	6.32	6.05	6.27	9143200
1997-11-06	6.69	6.75	6.63	6.67	26991200
1997-11-07	6.58	6.63	6.50	6.63	9038400
1997-11-10	6.69	6.70	6.55	6.59	4887200
1997-11-11	6.63	6.64	6.53	6.58	3240800
1997-11-12	6.53	6.59	6.43	6.52	5165600
1997-11-13	6.50	6.63	6.45	6.60	2860800
1997-11-14	6.63	6.70	6.50	6.66	3684800
1997-11-17	6.70	6.77	6.70	6.73	4682400
1997-11-18	6.70	6.72	6.56	6.57	2507200
1997-11-19	6.54	6.66	6.52	6.64	4279200
1997-11-20	6.84	6.84	6.69	6.73	6169600
1997-11-21	6.72	6.72	6.58	6.65	4635200
1997-11-24	6.63	6.63	6.50	6.56	9050400
1997-11-25	6.53	6.54	6.36	6.38	11375200
1997-11-26	6.41	6.49	6.39	6.46	4096000
1997-11-28	6.46	6.55	6.46	6.51	1040800
1997-12-01	6.56	6.60	6.52	6.57	5261600
1997-12-02	6.59	6.64	6.56	6.61	2077600
1997-12-03	6.62	6.62	6.48	6.53	6133600
1997-12-04	6.53	6.53	6.40	6.44	4465600
1997-12-05	6.43	6.63	6.39	6.49	6284800
1997-12-08	6.51	6.59	6.50	6.55	5107200
1997-12-09	6.47	6.50	6.42	6.46	3260000
1997-12-10	6.38	6.47	6.25	6.32	11564000
1997-12-11	6.31	6.38	6.27	6.28	6624800
1997-12-12	6.28	6.30	6.11	6.15	5380800
1997-12-15	6.16	6.24	6.13	6.17	5505600
1997-12-16	6.18	6.26	6.13	6.23	5149600
1997-12-17	6.20	6.25	6.19	6.20	5060000
1997-12-18	6.20	6.20	5.86	5.93	16598400
1997-12-19	5.91	5.98	5.88	5.95	11340000
1997-12-22	5.97	6.00	5.87	5.88	5447200
1997-12-23	5.90	5.91	5.72	5.80	11217600
1997-12-24	5.89	5.91	5.82	5.88	4761600
1997-12-26	5.91	5.95	5.91	5.93	930400
1997-12-29	5.94	6.02	5.92	6.02	4611200
1997-12-30	6.00	6.22	6.00	6.15	5274400
1997-12-31	6.15	6.33	6.14	6.21	5143200
1998-01-02	6.22	6.34	6.18	6.21	4058400
1998-01-05	6.21	6.29	6.20	6.20	6488800
1998-01-06	6.14	6.25	6.05	6.23	7586400
1998-01-07	6.23	6.31	6.19	6.29	8560000
1998-01-08	6.29	6.38	6.27	6.31	9160800
1998-01-09	6.31	6.33	6.19	6.19	8975200
1998-01-12	6.00	6.22	6.00	6.08	10134400
1998-01-13	6.08	6.08	5.98	6.00	8431200
1998-01-14	6.03	6.18	6.01	6.11	5257600
1998-01-15	6.00	6.02	5.88	5.88	12656800
1998-01-16	5.88	6.10	5.87	6.02	8945600
1998-01-20	6.03	6.05	5.91	5.99	9444800
1998-01-21	5.97	6.08	5.94	5.99	7494400
1998-01-22	5.98	6.08	5.91	6.00	5034400
1998-01-23	5.99	6.05	5.86	5.91	9566400
1998-01-26	5.91	5.92	5.82	5.85	4848000
1998-01-27	5.84	6.04	5.84	6.00	8758400
1998-01-28	6.02	6.12	6.02	6.09	7218400
1998-01-29	6.11	6.22	6.10	6.19	5391200
1998-01-30	6.27	6.41	6.22	6.41	7356000
1998-02-02	6.61	6.63	6.51	6.55	9916000
1998-02-03	6.50	6.52	6.41	6.52	6534400
1998-02-04	6.50	6.56	6.46	6.55	6724800
1998-02-05	6.54	6.65	6.50	6.52	5368000
1998-02-06	6.55	6.55	6.46	6.53	3493600
1998-02-09	6.50	6.81	6.50	6.77	10347200
1998-02-10	6.84	6.96	6.73	6.80	8953600
1998-02-11	6.78	6.83	6.70	6.71	4455200
1998-02-12	6.81	7.03	6.62	7.00	17620000
1998-02-13	7.02	7.38	7.02	7.27	31290400
1998-02-17	7.24	7.33	7.07	7.10	10353600
1998-02-18	7.10	7.34	7.10	7.30	17975200
1998-02-19	7.28	7.37	7.24	7.33	5607200
1998-02-20	7.37	7.41	7.30	7.33	6608000
1998-02-23	7.32	7.46	7.30	7.45	6108000
1998-02-24	7.53	7.72	7.41	7.45	17188000
1998-02-25	7.50	7.64	7.50	7.56	8200800
1998-02-26	7.59	7.64	7.56	7.61	5354400
1998-02-27	7.58	7.66	7.54	7.59	2713600
1998-03-02	7.50	7.66	7.49	7.65	6292000
1998-03-03	7.63	7.88	7.63	7.84	13246400
1998-03-04	7.81	8.11	7.70	8.03	11158400
1998-03-05	7.88	7.96	7.85	7.92	7887200
1998-03-06	8.03	8.07	7.98	8.00	9938400
1998-03-09	7.98	8.11	7.98	8.07	8960800
1998-03-10	8.13	8.27	8.13	8.27	12426400
1998-03-11	8.23	8.27	8.12	8.22	8944000
1998-03-12	8.16	8.39	8.16	8.35	8256800
1998-03-13	8.34	8.35	8.19	8.20	5133600
1998-03-16	8.16	8.20	8.13	8.15	3982400
1998-03-17	8.16	8.16	8.08	8.13	5104000
1998-03-18	8.09	8.23	8.08	8.20	4529600
1998-03-19	8.23	8.29	8.02	8.10	5608800
1998-03-20	8.13	8.14	8.00	8.02	5010400
1998-03-23	7.98	8.09	7.91	8.09	6254400
1998-03-24	8.14	8.31	8.11	8.29	7507200
1998-03-25	8.29	8.36	8.21	8.33	6143200
1998-03-26	8.30	8.38	8.26	8.34	5626400
1998-03-27	8.38	8.41	8.20	8.23	5865600
1998-03-30	8.16	8.20	8.06	8.14	5004000
1998-03-31	8.17	8.21	8.03	8.09	7468000
1998-04-01	7.94	8.12	7.94	8.07	6633600
1998-04-02	8.22	8.63	8.22	8.58	14141600
1998-04-03	8.56	8.75	8.52	8.72	12502400
1998-04-06	8.72	8.74	8.48	8.58	6416800
1998-04-07	8.58	8.58	8.48	8.52	4441600
1998-04-08	8.56	8.77	8.56	8.59	6123200
1998-04-09	8.59	8.78	8.58	8.76	4986400
1998-04-13	8.73	8.76	8.66	8.74	5668000
1998-04-14	8.75	9.06	8.70	9.06	10496000
1998-04-15	8.97	8.98	8.79	8.84	7983200
1998-04-16	8.82	8.86	8.68	8.73	3668800
1998-04-17	8.71	8.74	8.63	8.73	2613600
1998-04-20	8.71	8.80	8.70	8.73	4704800
1998-04-21	8.70	8.74	8.64	8.73	4280000
1998-04-22	8.70	8.81	8.70	8.80	4682400
1998-04-23	8.77	8.77	8.43	8.46	4569600
1998-04-24	8.45	8.52	8.35	8.36	7247200
1998-04-27	8.13	8.19	8.00	8.07	9595200
1998-04-28	8.16	8.29	8.11	8.22	6624800
1998-04-29	8.44	8.44	8.19	8.34	8984000
1998-04-30	8.38	8.88	8.36	8.78	11359200
1998-05-01	8.72	8.77	8.62	8.70	7000800
1998-05-04	8.70	8.83	8.65	8.71	4484000
1998-05-05	8.67	8.87	8.65	8.78	5973600
1998-05-06	8.77	8.92	8.64	8.75	5621600
1998-05-07	8.78	8.86	8.69	8.80	8633600
1998-05-08	8.79	9.13	8.79	9.08	8900000
1998-05-11	9.05	9.20	9.00	9.01	7950400
1998-05-12	9.01	9.05	8.89	8.98	4170400
1998-05-13	9.05	9.13	9.00	9.05	6102400
1998-05-14	9.08	9.24	9.05	9.09	10771200
1998-05-15	9.08	9.08	8.79	8.79	4563200
1998-05-18	8.79	8.79	8.45	8.66	6199200
1998-05-19	8.64	8.65	8.36	8.39	5775200
1998-05-20	8.36	8.47	8.16	8.24	11716000
1998-05-21	8.34	8.57	8.31	8.50	7404000
1998-05-22	8.44	8.45	8.23	8.29	6080800
1998-05-26	8.33	8.33	8.09	8.13	7927200
1998-05-27	8.08	8.14	7.94	8.02	4841600
1998-05-28	7.78	7.93	7.56	7.81	53719200
1998-05-29	7.91	8.05	7.91	8.00	36219200
1998-06-01	7.94	7.94	7.84	7.91	12657600
1998-06-02	7.91	7.91	7.73	7.77	11284800
1998-06-03	7.84	7.94	7.80	7.81	10268800
1998-06-04	7.81	7.81	7.70	7.78	4841600
1998-06-05	7.75	7.97	7.75	7.86	7752800
1998-06-08	7.91	8.00	7.83	7.86	5479200
1998-06-09	7.86	7.95	7.83	7.95	7256800
1998-06-10	7.95	8.09	7.92	7.99	8200800
1998-06-11	7.99	8.06	7.95	7.98	6409600
1998-06-12	7.95	8.06	7.95	7.98	6903200
1998-06-15	7.98	7.98	7.83	7.84	8744800
1998-06-16	7.88	7.88	7.66	7.74	7861600
1998-06-17	7.88	7.91	7.84	7.87	11317600
1998-06-18	7.87	8.02	7.84	8.01	10434400
1998-06-19	8.00	8.01	7.88	7.92	5528800
1998-06-22	7.89	7.90	7.77	7.80	4661600
1998-06-23	7.88	7.88	7.72	7.75	4396800
1998-06-24	7.72	7.96	7.70	7.96	7944000
1998-06-25	7.96	8.05	7.90	8.01	7218400
1998-06-26	8.02	8.16	8.02	8.16	7123200
1998-06-29	8.23	8.28	8.16	8.23	7296800
1998-06-30	8.10	8.10	7.92	7.96	11105600
1998-07-01	8.02	8.31	8.00	8.21	9270400
1998-07-02	8.15	8.20	8.12	8.13	5815200
1998-07-06	8.13	8.13	8.08	8.13	3695200
1998-07-07	8.13	8.15	8.09	8.12	9404800
1998-07-08	8.13	8.13	8.09	8.13	7382400
1998-07-09	8.10	8.11	8.05	8.05	3653600
1998-07-10	8.04	8.05	7.83	7.95	5412800
1998-07-13	8.03	8.03	7.77	7.84	4840800
1998-07-14	7.84	7.87	7.75	7.80	3866400
1998-07-15	7.80	7.80	7.66	7.69	6879200
1998-07-16	7.61	7.70	7.45	7.69	15615200
1998-07-17	7.70	7.80	7.70	7.77	5804000
1998-07-20	7.73	7.73	7.64	7.66	4980800
1998-07-21	7.66	7.67	7.45	7.48	9314400
1998-07-22	7.47	7.50	7.26	7.29	9272800
1998-07-23	7.29	7.30	7.00	7.07	16610400
1998-07-24	7.12	7.18	7.02	7.09	10622400
1998-07-27	7.06	7.27	7.01	7.06	6753600
1998-07-28	7.09	7.23	7.09	7.21	10200000
1998-07-29	7.27	7.28	7.21	7.22	4942400
1998-07-30	7.23	7.23	6.83	6.94	19011200
1998-07-31	6.94	7.07	6.91	7.06	10849600
1998-08-03	7.06	7.20	6.84	6.90	10774400
1998-08-04	6.89	6.89	6.57	6.57	16819200
1998-08-05	6.64	6.74	6.39	6.61	15696800
1998-08-06	5.25	5.27	4.08	4.73	161821600
1998-08-07	4.70	4.75	4.50	4.54	61660000
1998-08-10	4.59	4.59	4.08	4.17	58244000
1998-08-11	3.88	4.38	3.70	4.38	44596000
1998-08-12	4.50	4.66	4.23	4.36	39219200
1998-08-13	4.00	4.11	3.92	4.01	60422400
1998-08-14	4.03	4.08	3.88	3.91	21409600
1998-08-17	3.95	4.03	3.91	3.99	17489600
1998-08-18	4.12	4.23	4.03	4.03	16209600
1998-08-19	4.06	4.09	3.97	4.04	19796800
1998-08-20	4.02	4.19	3.99	4.10	78269600
1998-08-21	4.07	4.29	4.01	4.26	14641600
1998-08-24	4.25	4.28	4.19	4.28	17336800
1998-08-25	4.38	4.43	4.36	4.40	17336800
1998-08-26	4.32	4.46	4.31	4.41	14724000
1998-08-27	4.32	4.39	4.28	4.33	28860800
1998-08-28	4.35	4.47	4.35	4.46	11284800
1998-08-31	4.44	4.66	4.44	4.52	13128000
1998-09-01	4.52	4.97	4.43	4.70	19870400
1998-09-02	4.69	4.74	4.59	4.59	15600800
1998-09-03	4.58	4.65	4.52	4.59	13599200
1998-09-04	4.59	4.59	4.49	4.50	12001600
1998-09-08	4.53	4.66	4.45	4.64	11704000
1998-09-09	4.61	4.66	4.38	4.44	8840000
1998-09-10	4.31	4.47	4.31	4.45	11754400
1998-09-11	4.44	4.59	4.40	4.50	7276800
1998-09-14	4.50	4.68	4.50	4.64	5613600
1998-09-15	4.61	4.72	4.57	4.70	4095200
1998-09-16	4.70	4.80	4.67	4.74	8716000
1998-09-17	4.69	4.98	4.63	4.95	11760800
1998-09-18	4.95	5.20	4.84	5.16	10421600
1998-09-21	5.13	5.13	5.00	5.02	7776800
1998-09-22	5.02	5.10	4.93	5.02	7280800
1998-09-23	5.13	5.20	5.03	5.20	3858400
1998-09-24	5.16	5.17	4.69	4.88	8156800
1998-09-25	4.81	4.81	4.65	4.70	13583200
1998-09-28	4.75	4.77	4.71	4.74	5143200
1998-09-29	4.74	4.74	4.53	4.57	3483200
1998-09-30	4.48	4.49	4.36	4.38	9376800
1998-10-01	4.31	4.31	4.17	4.17	21282400
1998-10-02	4.23	4.61	4.23	4.60	23016800
1998-10-05	4.56	4.72	4.49	4.69	16000000
1998-10-06	4.56	4.78	4.56	4.75	9760800
1998-10-07	4.70	4.91	4.70	4.75	10343200
1998-10-08	4.59	4.59	4.36	4.40	16084000
1998-10-09	4.39	4.66	4.39	4.64	5900800
1998-10-12	4.67	4.70	4.56	4.66	3452000
1998-10-13	4.66	4.80	4.56	4.61	4002400
1998-10-14	4.55	4.69	4.55	4.69	4800800
1998-10-15	4.66	5.02	4.63	4.95	5260800
1998-10-16	4.95	5.02	4.84	4.84	3022400
1998-10-19	4.94	4.98	4.93	4.96	4093600
1998-10-20	4.77	4.78	4.69	4.71	10695200
1998-10-21	4.74	4.79	4.66	4.70	11272800
1998-10-22	4.73	4.73	4.58	4.61	13204800
1998-10-23	4.63	4.67	4.56	4.57	6252000
1998-10-26	4.57	4.59	4.49	4.57	6063200
1998-10-27	4.57	4.63	4.50	4.60	7978400
1998-10-28	4.60	4.66	4.50	4.64	8836000
1998-10-29	4.69	5.20	4.69	5.14	20413600
1998-10-30	5.25	5.48	5.23	5.38	14140800
1998-11-02	5.38	5.59	5.33	5.58	7996800
1998-11-03	5.52	5.70	5.45	5.69	6528000
1998-11-04	5.73	5.87	5.70	5.74	10311200
1998-11-05	5.50	5.98	5.41	5.80	25627200
1998-11-06	5.87	6.22	5.85	6.21	14715200
1998-11-09	6.19	6.19	6.01	6.15	7512000
1998-11-10	6.16	6.23	6.07	6.09	7771200
1998-11-11	6.06	6.07	5.78	5.85	4555200
1998-11-12	5.87	5.87	5.66	5.73	4068800
1998-11-13	5.70	5.70	5.63	5.66	5415200
1998-11-16	5.69	5.77	5.42	5.52	7892000
1998-11-17	5.52	5.73	5.48	5.69	10705600
1998-11-18	5.81	6.08	5.72	5.95	8120000
1998-11-19	6.05	6.09	5.98	6.07	6363200
1998-11-20	6.16	6.33	5.99	6.00	14231200
1998-11-23	6.00	6.00	5.80	5.86	10240000
1998-11-24	5.86	5.98	5.81	5.87	2395200
1998-11-25	5.85	5.88	5.50	5.74	7445600
1998-11-27	5.75	5.81	5.67	5.81	1281600
1998-11-30	5.75	5.75	5.61	5.64	3407200
1998-12-01	5.50	5.70	5.50	5.62	4432000
1998-12-02	5.61	6.00	5.60	6.00	6102400
1998-12-03	5.88	5.89	5.72	5.72	7216800
1998-12-04	5.81	6.01	5.80	5.84	8753600
1998-12-07	5.92	6.19	5.91	5.99	7368000
1998-12-08	5.95	6.18	5.91	6.02	5416000
1998-12-09	5.81	5.94	5.38	5.41	33112800
1998-12-10	5.78	5.87	5.25	5.38	29911200
1998-12-11	5.47	5.70	5.44	5.66	14297600
1998-12-14	5.63	5.66	5.20	5.38	10848000
1998-12-15	5.36	5.48	5.33	5.35	6613600
1998-12-16	5.38	5.55	5.38	5.48	4785600
1998-12-17	5.45	5.50	5.36	5.45	7437600
1998-12-18	5.38	5.50	5.38	5.41	8583200
1998-12-21	5.38	5.61	5.37	5.58	7389600
1998-12-22	5.56	5.67	5.46	5.47	5060000
1998-12-23	5.49	5.62	5.47	5.55	3352000
1998-12-24	5.53	5.63	5.53	5.58	1203200
1998-12-28	5.50	5.68	5.49	5.56	3850400
1998-12-29	5.58	5.61	5.50	5.50	3020000
1998-12-30	5.53	5.73	5.52	5.57	4600000
1998-12-31	5.57	5.77	5.38	5.38	5648800
1999-01-04	5.47	5.73	5.47	5.66	8197600
1999-01-05	5.70	5.89	5.68	5.76	3544000
1999-01-06	5.92	6.06	5.91	6.00	9819200
1999-01-07	5.97	6.01	5.88	5.90	16314400
1999-01-08	5.91	5.92	5.64	5.69	6981600
1999-01-11	5.61	5.84	5.59	5.77	5336800
1999-01-12	5.69	5.80	5.58	5.64	4710400
1999-01-13	5.50	5.63	5.34	5.37	14664000
1999-01-14	5.37	5.55	5.31	5.34	7566400
1999-01-15	5.41	5.66	5.39	5.65	7883200
1999-01-19	5.72	5.72	5.43	5.52	2730400
1999-01-20	5.48	5.53	5.39	5.45	5700800
1999-01-21	5.45	5.47	5.13	5.21	7722400
1999-01-22	5.30	5.63	5.27	5.50	9796000
1999-01-25	5.48	5.49	5.36	5.41	6718400
1999-01-26	5.38	5.41	4.93	5.16	23600800
1999-01-27	5.25	5.38	5.25	5.34	11113600
1999-01-28	5.34	5.66	5.34	5.56	10466400
1999-01-29	5.57	5.65	5.55	5.59	6196000
1999-02-01	5.59	6.02	5.59	5.94	10325600
1999-02-02	5.84	5.93	5.83	5.88	11712800
1999-02-03	5.88	5.89	5.84	5.89	7556000
1999-02-04	5.83	5.83	5.74	5.75	5339200
1999-02-05	5.74	5.75	5.60	5.66	7929600
1999-02-08	5.59	5.65	5.55	5.56	4517600
1999-02-09	5.55	5.56	5.25	5.25	4452800
1999-02-10	5.25	5.34	5.20	5.31	7659200
1999-02-11	5.32	5.48	5.32	5.45	3926400
1999-02-12	5.44	5.63	5.32	5.57	4804800
1999-02-16	5.57	5.94	5.57	5.94	7449600
1999-02-17	5.88	5.90	5.77	5.85	9936000
1999-02-18	5.88	5.94	5.86	5.90	9178400
1999-02-19	5.98	6.03	5.88	5.88	14034400
1999-02-22	5.88	6.14	5.88	6.12	16460800
1999-02-23	6.09	6.19	6.06	6.12	8416000
1999-02-24	6.10	6.14	5.78	5.95	8765600
1999-02-25	5.91	6.05	5.91	5.98	9060000
1999-02-26	6.00	6.17	6.00	6.16	12141600
1999-03-01	6.16	6.32	6.14	6.24	9242400
1999-03-02	6.18	6.54	6.18	6.49	12898400
1999-03-03	6.46	6.49	6.29	6.30	16857600
1999-03-04	6.36	6.37	6.25	6.25	13155200
1999-03-05	6.28	6.45	6.28	6.45	8576000
1999-03-08	6.41	6.56	6.38	6.47	4676800
1999-03-09	6.42	6.61	6.42	6.55	6381600
1999-03-10	6.47	6.55	6.46	6.54	2359200
1999-03-11	6.62	6.80	6.60	6.70	6697600
1999-03-12	6.69	6.73	6.56	6.57	4648800
1999-03-15	6.56	6.80	6.56	6.73	4201600
1999-03-16	6.73	6.78	6.70	6.75	2812800
1999-03-17	6.78	6.84	6.70	6.70	6048000
1999-03-18	6.69	6.78	6.63	6.70	8805600
1999-03-19	6.77	6.81	6.70	6.70	7756000
1999-03-22	6.66	6.79	6.65	6.78	2940800
1999-03-23	6.70	6.78	6.55	6.62	4888800
1999-03-24	6.63	6.64	6.53	6.57	2489600
1999-03-25	6.62	6.62	6.55	6.59	4916800
1999-03-26	6.56	6.59	6.55	6.55	2484000
1999-03-29	6.49	6.53	6.46	6.47	4996000
1999-03-30	6.46	6.52	6.46	6.51	3477600
1999-03-31	6.57	6.73	6.54	6.58	5542400
1999-04-01	6.55	6.67	6.52	6.59	8440800
1999-04-05	6.56	6.70	6.55	6.65	7556000
1999-04-06	6.63	6.63	6.30	6.31	8712800
1999-04-07	6.29	6.39	6.21	6.34	6340000
1999-04-08	6.00	6.01	5.59	5.59	37804000
1999-04-09	5.69	6.11	5.69	5.92	14400800
1999-04-12	5.92	5.94	5.79	5.81	12843200
1999-04-13	5.80	5.80	5.73	5.75	19121600
1999-04-14	5.69	6.03	5.67	5.95	11712800
1999-04-15	5.92	6.09	5.88	6.09	10268000
1999-04-16	6.05	6.26	6.05	6.26	10644800
1999-04-19	6.32	6.43	6.32	6.38	9004800
1999-04-20	6.38	6.78	6.37	6.77	10848000
1999-04-21	6.77	6.82	6.63	6.75	11850400
1999-04-22	6.70	6.73	6.59	6.73	5704000
1999-04-23	6.77	6.82	6.73	6.73	12952000
1999-04-26	6.75	6.86	6.70	6.80	3506400
1999-04-27	6.80	6.85	6.68	6.84	18260000
1999-04-28	6.84	7.06	6.80	6.96	6328800
1999-04-29	7.06	7.06	6.91	7.02	5450400
1999-04-30	7.02	7.10	6.88	7.02	3068000
1999-05-03	7.00	7.20	7.00	7.18	8764000
1999-05-04	7.34	7.57	7.24	7.44	9639200
1999-05-05	7.63	7.77	7.44	7.56	9644000
1999-05-06	7.69	7.70	7.27	7.30	6863200
1999-05-07	7.32	7.52	7.31	7.38	7960800
1999-05-10	7.36	7.45	7.33	7.36	8779200
1999-05-11	7.34	7.54	7.30	7.51	8098400
1999-05-12	7.50	7.63	7.38	7.56	5289600
1999-05-13	7.56	7.58	7.44	7.45	5699200
1999-05-14	7.30	7.33	7.15	7.16	5898400
1999-05-17	7.15	7.19	7.00	7.06	9071200
1999-05-18	7.05	7.19	6.89	7.13	8064800
1999-05-19	7.17	7.52	7.17	7.48	9416800
1999-05-20	7.69	8.34	7.67	8.33	15860000
1999-05-21	8.19	8.19	7.69	7.88	16188800
1999-05-24	7.88	7.91	7.45	7.49	12136000
1999-05-25	7.50	7.69	7.39	7.56	7906400
1999-05-26	7.59	7.59	7.29	7.38	6232000
1999-05-27	7.38	7.44	7.31	7.36	4520800
1999-05-28	7.44	7.55	7.27	7.29	5467200
1999-06-01	7.16	7.34	7.08	7.27	5352000
1999-06-02	7.30	7.94	7.29	7.84	11141600
1999-06-03	7.94	8.09	7.91	8.00	10276000
1999-06-04	7.97	8.24	7.96	8.23	9160000
1999-06-07	8.25	8.56	8.17	8.48	11044000
1999-06-08	8.47	8.52	8.24	8.27	6553600
1999-06-09	8.38	8.43	8.05	8.05	7104000
1999-06-10	8.28	8.42	8.19	8.28	11698400
1999-06-11	8.37	8.73	8.35	8.72	9987200
1999-06-14	8.66	8.75	8.56	8.69	10437600
1999-06-15	8.68	8.75	8.65	8.68	6748800
1999-06-16	8.68	8.71	8.47	8.53	8080000
1999-06-17	8.42	8.50	8.35	8.41	5848800
1999-06-18	8.44	8.50	8.24	8.36	8844000
1999-06-21	8.36	8.39	8.20	8.23	4631200
1999-06-22	8.25	8.36	7.92	8.06	9371200
1999-06-23	8.06	8.06	7.92	7.99	5632800
1999-06-24	7.99	7.99	7.82	7.82	4458400
1999-06-25	7.79	7.91	7.55	7.55	6177600
1999-06-28	7.69	7.94	7.67	7.88	8649600
1999-06-29	7.91	8.10	7.91	8.08	5980800
1999-06-30	8.02	8.02	7.83	7.83	6258400
1999-07-01	7.89	7.89	7.53	7.61	8378400
1999-07-02	7.63	7.75	7.61	7.70	6248000
1999-07-06	7.72	7.89	7.67	7.81	4978400
1999-07-07	7.83	7.83	7.57	7.60	3370400
1999-07-08	7.57	7.73	7.57	7.63	2699200
1999-07-09	7.63	7.72	7.55	7.57	4526400
1999-07-12	7.58	7.63	7.21	7.26	6177600
1999-07-13	7.23	7.41	7.13	7.32	6127200
1999-07-14	7.34	7.34	6.89	6.99	11119200
1999-07-15	7.08	7.66	7.07	7.62	11784000
1999-07-16	7.55	7.70	7.55	7.65	6703200
1999-07-19	7.66	7.70	7.37	7.55	5641600
1999-07-20	7.39	7.95	7.39	7.83	10695200
1999-07-21	7.84	7.97	7.52	7.71	6060800
1999-07-22	7.70	7.89	7.70	7.81	5049600
1999-07-23	7.83	7.94	7.73	7.78	2715200
1999-07-26	7.77	8.34	7.76	8.25	8563200
1999-07-27	8.20	8.20	7.95	7.97	4441600
1999-07-28	7.99	8.13	7.94	8.01	3488800
1999-07-29	8.00	8.06	7.67	7.77	3361600
1999-07-30	7.80	7.90	7.63	7.63	3604000
1999-08-02	7.63	7.91	7.63	7.73	3470400
1999-08-03	7.50	7.50	7.14	7.16	15193600
1999-08-04	7.13	7.19	6.91	6.95	15730400
1999-08-05	7.38	7.91	7.23	7.87	13562400
1999-08-06	7.84	7.89	7.63	7.73	7784000
1999-08-09	7.73	7.73	7.44	7.55	4688000
1999-08-10	7.54	7.54	7.08	7.23	9110400
1999-08-11	7.23	7.34	7.08	7.19	8080000
1999-08-12	7.20	7.66	7.20	7.55	8764000
1999-08-13	7.63	7.92	7.55	7.87	5465600
1999-08-16	7.87	7.97	7.84	7.89	7536800
1999-08-17	7.88	7.98	7.87	7.94	7013600
1999-08-18	7.94	8.02	7.84	7.94	4425600
1999-08-19	7.91	7.91	7.75	7.83	5149600
1999-08-20	7.84	7.85	7.73	7.81	5345600
1999-08-23	7.81	7.95	7.81	7.89	4031200
1999-08-24	7.86	7.89	7.71	7.71	2384000
1999-08-25	7.74	7.91	7.73	7.81	6424000
1999-08-26	7.84	7.84	7.72	7.73	2348000
1999-08-27	7.72	7.84	7.72	7.73	2753600
1999-08-30	7.70	7.75	7.48	7.51	3537600
1999-08-31	7.49	7.68	7.49	7.60	3931200
1999-09-01	7.73	7.94	7.68	7.88	5355200
1999-09-02	7.88	7.88	7.76	7.86	4471200
1999-09-03	7.91	8.02	7.91	7.99	6020000
1999-09-07	7.91	8.02	7.88	8.00	2349600
1999-09-08	8.00	8.05	7.89	7.94	4163200
1999-09-09	7.86	7.88	7.60	7.74	5456800
1999-09-10	7.77	7.83	7.50	7.52	5199200
1999-09-13	7.63	7.64	7.54	7.59	6579200
1999-09-14	7.58	7.77	7.58	7.70	14480800
1999-09-15	7.83	7.91	7.67	7.72	5549600
1999-09-16	7.80	7.88	7.66	7.71	9317600
1999-09-17	7.75	7.80	7.59	7.62	8267200
1999-09-20	7.55	7.59	7.14	7.25	13934400
1999-09-21	7.25	7.27	6.93	7.27	8744800
1999-09-22	7.27	7.53	7.26	7.50	9200800
1999-09-23	7.50	7.77	7.50	7.61	6416800
1999-09-24	7.58	7.60	7.23	7.31	4525600
1999-09-27	7.31	7.52	7.31	7.43	5522400
1999-09-28	7.39	7.65	7.27	7.52	10420800
1999-09-29	7.55	7.75	7.52	7.56	7727200
1999-09-30	7.48	7.48	6.01	6.09	44358400
1999-10-01	6.09	6.19	5.21	5.72	56380800
1999-10-04	5.56	5.59	5.23	5.28	30089600
1999-10-05	5.25	5.42	4.92	5.37	37184800
1999-10-06	5.38	5.53	5.25	5.38	18813600
1999-10-07	5.44	5.59	5.25	5.35	20707200
1999-10-08	5.38	5.44	5.23	5.28	7894400
1999-10-11	5.34	5.46	5.34	5.42	5782400
1999-10-12	5.45	5.46	5.09	5.14	9325600
1999-10-13	5.09	5.11	4.96	5.02	12376800
1999-10-14	5.06	5.40	5.06	5.31	9828800
1999-10-15	5.34	5.47	5.13	5.40	8841600
1999-10-18	5.40	5.81	5.27	5.52	10751200
1999-10-19	5.61	5.70	5.45	5.50	6476800
1999-10-20	5.54	5.81	5.54	5.77	8013600
1999-10-21	5.80	6.02	5.78	6.02	9898400
1999-10-22	6.22	6.28	5.83	6.07	11749600
1999-10-25	6.04	6.22	6.02	6.12	5340800
1999-10-26	6.12	6.26	6.10	6.13	7047200
1999-10-27	6.22	6.24	6.15	6.16	5039200
1999-10-28	6.16	6.31	6.16	6.24	9643200
1999-10-29	6.19	6.71	6.18	6.46	6285600
1999-11-01	6.63	6.87	6.50	6.52	9892000
1999-11-02	6.86	6.99	6.72	6.91	24812000
1999-11-03	6.88	6.88	6.56	6.62	16022400
1999-11-04	6.59	6.69	6.43	6.50	10320800
1999-11-05	6.56	6.63	6.55	6.57	5796800
1999-11-08	6.59	6.91	6.57	6.87	10465600
1999-11-09	6.87	6.87	6.58	6.66	6244000
1999-11-10	6.63	6.80	6.60	6.65	6501600
1999-11-11	6.65	6.73	6.53	6.59	7606400
1999-11-12	6.55	6.70	6.54	6.66	4832800
1999-11-15	6.66	6.87	6.66	6.82	6517600
1999-11-16	6.84	6.95	6.84	6.88	7211200
1999-11-17	6.92	7.15	6.88	7.05	10895200
1999-11-18	7.00	7.31	6.91	7.31	14350400
1999-11-19	7.19	7.20	6.92	6.96	6948000
1999-11-22	6.97	7.01	6.80	6.88	5176800
1999-11-23	7.00	7.16	6.87	6.96	5582400
1999-11-24	6.78	6.81	6.62	6.62	6660000
1999-11-26	6.62	6.62	6.48	6.48	2566400
1999-11-29	6.47	6.47	6.29	6.29	6400000
1999-11-30	6.29	6.53	6.22	6.49	8896000
1999-12-01	6.42	6.70	6.42	6.60	6919200
1999-12-02	6.57	6.88	6.55	6.82	5880800
1999-12-03	6.83	7.05	6.72	6.76	6028800
1999-12-06	6.73	6.80	6.66	6.76	3196800
1999-12-07	6.76	6.77	6.45	6.55	5707200
1999-12-08	6.53	6.63	6.48	6.57	4776000
1999-12-09	6.69	6.74	6.27	6.31	4570400
1999-12-10	6.33	6.48	6.18	6.37	5748000
1999-12-13	6.36	6.39	6.12	6.28	4732800
1999-12-14	6.34	6.51	6.29	6.50	5968800
1999-12-15	6.45	6.61	6.28	6.61	4660000
1999-12-16	6.48	6.59	6.43	6.44	9250400
1999-12-17	6.47	6.51	6.31	6.34	8908800
1999-12-20	6.32	6.32	6.13	6.20	7089600
1999-12-21	6.17	6.25	6.17	6.20	3832000
1999-12-22	6.20	6.43	6.16	6.28	6478400
1999-12-23	6.37	6.41	6.33	6.37	4181600
1999-12-27	6.39	6.52	6.38	6.48	5304800
1999-12-28	6.46	6.49	6.43	6.46	5236800
1999-12-29	6.45	6.54	6.44	6.52	3588800
1999-12-30	6.50	6.70	6.49	6.63	2928000
1999-12-31	6.63	6.68	6.62	6.64	1234400
2000-01-03	6.64	6.76	6.62	6.72	3431200
2000-01-04	6.67	6.78	6.62	6.63	5997600
2000-01-05	6.64	6.77	6.58	6.62	10562400
2000-01-06	6.63	6.94	6.61	6.86	15300000
2000-01-07	7.19	7.69	7.11	7.66	16160800
2000-01-10	7.73	7.73	7.48	7.53	9336000
2000-01-11	7.38	7.66	7.34	7.55	9988000
2000-01-12	7.48	7.63	7.44	7.48	6378400
2000-01-13	7.52	7.74	7.48	7.71	6981600
2000-01-14	7.75	7.85	7.69	7.70	9292800
2000-01-18	7.53	7.63	7.28	7.38	5514400
2000-01-19	7.31	7.55	7.31	7.44	7730400
2000-01-20	7.44	7.63	7.31	7.63	8457600
2000-01-21	7.63	7.63	7.22	7.30	12880800
2000-01-24	7.17	7.26	6.82	6.90	9503200
2000-01-25	6.94	7.02	6.82	6.90	8416000
2000-01-26	6.81	7.04	6.81	6.88	8797600
2000-01-27	6.88	6.91	6.73	6.77	9053600
2000-01-28	6.53	6.83	6.53	6.58	12754400
2000-01-31	6.58	6.91	6.57	6.63	4790400
2000-02-01	6.69	6.93	6.64	6.80	3984000
2000-02-02	6.86	7.06	6.86	6.98	6660000
2000-02-03	6.92	7.00	6.88	6.92	13720800
2000-02-04	6.95	7.10	6.95	7.09	7199200
2000-02-07	7.00	7.31	6.98	7.27	11616800
2000-02-08	7.00	7.14	6.97	7.00	8325600
2000-02-09	7.06	7.09	6.72	6.74	7526400
2000-02-10	7.23	7.55	7.13	7.23	20888000
2000-02-11	7.14	7.39	6.98	7.00	18896000
2000-02-14	7.08	7.19	7.05	7.11	7276000
2000-02-15	7.30	7.68	7.28	7.42	16885600
2000-02-16	7.46	7.81	7.41	7.66	16412800
2000-02-17	7.75	8.09	7.73	7.86	12419200
2000-02-18	7.77	7.81	7.16	7.23	15170400
2000-02-22	7.25	7.45	7.21	7.35	5828800
2000-02-23	7.28	7.31	7.11	7.16	9806400
2000-02-24	7.08	7.09	6.49	6.58	13012000
2000-02-25	6.58	6.61	6.32	6.41	9658400
2000-02-28	6.38	6.55	6.31	6.43	8533600
2000-02-29	6.40	6.49	6.38	6.39	7711200
2000-03-01	6.39	6.92	6.23	6.83	12564800
2000-03-02	6.84	6.88	6.50	6.56	7538400
2000-03-03	6.55	6.91	6.51	6.80	3794400
2000-03-06	6.79	6.79	6.53	6.56	4090400
2000-03-07	6.44	6.45	6.11	6.13	8610400
2000-03-08	6.11	6.18	5.80	5.95	10363200
2000-03-09	5.95	6.20	5.89	6.13	6700000
2000-03-10	6.13	6.38	6.07	6.36	6710400
2000-03-13	6.13	6.31	6.13	6.26	6282400
2000-03-14	6.23	6.30	6.13	6.26	3949600
2000-03-15	6.21	6.47	6.19	6.43	12876000
2000-03-16	6.33	6.65	6.22	6.52	11164000
2000-03-17	6.63	6.75	6.40	6.45	9671200
2000-03-20	6.48	6.67	6.46	6.63	5468800
2000-03-21	6.63	6.80	6.63	6.75	4168800
2000-03-22	6.72	6.87	6.50	6.62	5897600
2000-03-23	6.56	6.83	6.53	6.83	6003200
2000-03-24	6.82	7.20	6.80	7.18	8687200
2000-03-27	7.10	7.11	6.92	6.97	4664800
2000-03-28	6.88	7.02	6.87	6.92	3800800
2000-03-29	6.93	6.99	6.81	6.96	3594400
2000-03-30	6.95	7.23	6.95	7.16	5237600
2000-03-31	7.16	7.46	7.05	7.45	7032800
2000-04-03	7.42	7.81	7.41	7.76	7430400
2000-04-04	7.75	7.75	7.22	7.59	8253600
2000-04-05	7.49	7.62	7.38	7.50	5006400
2000-04-06	7.49	7.75	7.45	7.71	5516000
2000-04-07	7.70	7.73	7.53	7.72	5463200
2000-04-10	7.83	8.03	7.82	7.98	7511200
2000-04-11	7.88	8.18	7.76	8.18	10399200
2000-04-12	8.13	8.61	8.09	8.48	10133600
2000-04-13	8.52	8.57	7.91	8.30	13784000
2000-04-14	8.22	8.22	7.73	7.99	5155200
2000-04-17	7.92	8.07	7.72	7.97	5120800
2000-04-18	7.88	8.15	7.80	8.11	4708000
2000-04-19	7.94	8.22	7.92	8.09	5062400
2000-04-20	7.93	8.54	7.93	8.39	9542400
2000-04-24	8.44	8.72	8.43	8.68	5580000
2000-04-25	8.67	8.67	8.44	8.53	12896000
2000-04-26	8.56	8.65	8.38	8.41	8431200
2000-04-27	8.47	8.56	8.36	8.38	7212800
2000-04-28	8.50	8.50	8.27	8.34	5775200
2000-05-01	8.26	8.31	8.06	8.07	6320800
2000-05-02	8.13	8.14	7.84	7.88	12139200
2000-05-03	7.81	7.83	7.53	7.66	15127200
2000-05-04	8.05	8.05	7.75	7.80	17708000
2000-05-05	7.93	7.98	7.85	7.88	11467200
2000-05-08	7.88	8.28	7.83	8.25	8276000
2000-05-09	8.16	8.53	8.13	8.48	8402400
2000-05-10	8.53	8.75	8.47	8.55	10783200
2000-05-11	8.63	8.83	8.59	8.65	12660000
2000-05-12	8.76	8.96	8.65	8.92	12364000
2000-05-15	9.00	9.38	9.00	9.33	13902400
2000-05-16	9.69	9.69	9.32	9.45	12806400
2000-05-17	9.36	9.47	9.28	9.33	8849600
2000-05-18	9.34	9.82	9.34	9.69	13567200
2000-05-19	9.61	9.68	9.45	9.55	8583200
2000-05-22	9.61	9.70	9.32	9.54	7230400
2000-05-23	9.50	9.59	9.39	9.43	6759200
2000-05-24	9.56	9.91	9.56	9.73	19460000
2000-05-25	9.75	9.85	9.54	9.57	22335200
2000-05-26	9.50	9.70	9.40	9.48	6431200
2000-05-30	9.58	9.80	9.48	9.49	7100800
2000-05-31	9.51	9.56	9.31	9.32	7738400
2000-06-01	9.30	9.63	9.27	9.50	9206400
2000-06-02	9.47	9.54	9.32	9.36	7372800
2000-06-05	9.36	9.53	9.34	9.37	5560800
2000-06-06	9.34	9.45	9.06	9.17	8763200
2000-06-07	9.17	9.34	9.14	9.20	7371200
2000-06-08	9.24	9.39	9.23	9.25	6693600
2000-06-09	9.27	9.72	9.27	9.62	4442400
2000-06-12	9.62	10.05	9.50	9.99	11328000
2000-06-13	10.00	10.38	10.00	10.09	18617600
2000-06-14	10.09	10.41	10.03	10.25	8972000
2000-06-15	10.26	10.39	10.25	10.25	10037600
2000-06-16	10.23	10.30	10.03	10.09	9452000
2000-06-19	10.20	10.23	9.99	10.00	8903200
2000-06-20	10.03	10.23	10.01	10.02	5228800
2000-06-21	9.98	10.19	9.92	10.13	3891200
2000-06-22	10.10	10.36	9.99	10.05	8808800
2000-06-23	10.06	10.11	9.93	9.98	5790400
2000-06-26	10.00	10.19	9.97	9.97	8347200
2000-06-27	10.06	10.09	9.91	10.02	8472000
2000-06-28	10.05	10.41	9.73	10.31	8736000
2000-06-29	10.38	11.13	10.33	10.75	19946400
2000-06-30	10.75	11.00	10.70	10.72	8524000
2000-07-03	10.68	11.01	10.66	11.01	4158400
2000-07-05	11.04	11.24	10.94	11.13	7004800
2000-07-06	10.91	11.49	10.88	11.47	13102400
2000-07-07	11.38	11.43	11.08	11.22	12748000
2000-07-10	11.13	11.15	10.78	10.92	6252800
2000-07-11	10.92	11.16	10.91	10.96	8452000
2000-07-12	10.96	11.29	10.93	11.16	13590400
2000-07-13	11.03	11.14	10.66	10.72	9004000
2000-07-14	10.72	10.81	10.41	10.56	11498400
2000-07-17	10.56	10.95	10.48	10.87	8053600
2000-07-18	10.38	10.54	10.20	10.41	18284000
2000-07-19	10.56	10.66	10.47	10.49	5704800
2000-07-20	10.50	10.66	10.33	10.61	4423200
2000-07-21	10.73	10.75	10.52	10.63	3734400
2000-07-24	10.56	10.63	10.23	10.29	5619200
2000-07-25	10.29	10.30	9.84	9.84	10554400
2000-07-26	9.84	9.99	9.77	9.77	11900800
2000-07-27	9.80	10.33	9.80	10.23	11498400
2000-07-28	10.23	10.30	10.11	10.15	4742400
2000-07-31	10.20	10.44	10.15	10.23	5440000
2000-08-01	10.16	10.51	10.16	10.43	3895200
2000-08-02	10.31	10.59	10.23	10.45	9508800
2000-08-03	10.34	10.63	10.23	10.62	12517600
2000-08-04	10.69	11.00	10.69	10.96	9188000
2000-08-07	11.03	11.19	10.99	10.99	6219200
2000-08-08	11.06	11.09	10.86	10.88	6905600
2000-08-09	10.88	11.02	10.69	10.98	6224800
2000-08-10	10.97	11.09	10.85	11.05	4545600
2000-08-11	10.98	11.56	10.98	11.53	11681600
2000-08-14	11.56	11.80	11.56	11.69	7801600
2000-08-15	11.58	11.66	11.51	11.63	5898400
2000-08-16	11.67	11.67	11.45	11.52	3748800
2000-08-17	11.46	11.83	11.46	11.60	4786400
2000-08-18	11.61	11.61	11.28	11.42	8038400
2000-08-21	11.42	11.55	11.39	11.48	4527200
2000-08-22	11.47	11.77	11.47	11.69	4323200
2000-08-23	11.67	11.68	11.35	11.42	5681600
2000-08-24	11.45	11.54	11.38	11.41	4443200
2000-08-25	11.38	11.41	11.16	11.22	8910400
2000-08-28	11.25	11.36	11.22	11.25	4236000
2000-08-29	11.30	11.51	11.29	11.34	4428000
2000-08-30	11.34	11.38	11.25	11.33	4172800
2000-08-31	11.31	11.98	11.30	11.81	6971200
2000-09-01	11.88	11.94	11.67	11.74	4242400
2000-09-05	11.75	11.86	11.55	11.80	3391200
2000-09-06	11.63	11.72	11.56	11.56	6530400
2000-09-07	11.56	11.62	11.45	11.48	4832800
2000-09-08	11.30	11.43	11.30	11.31	5390400
2000-09-11	11.31	11.74	11.31	11.69	6009600
2000-09-12	11.81	12.04	11.41	11.43	7288000
2000-09-13	11.32	11.51	11.21	11.44	8502400
2000-09-14	11.68	11.95	11.66	11.81	7286400
2000-09-15	11.80	11.95	11.46	11.59	7742400
2000-09-18	11.58	11.67	11.38	11.40	7361600
2000-09-19	11.59	11.97	11.52	11.79	7596800
2000-09-20	11.71	11.75	11.45	11.54	5052800
2000-09-21	11.70	11.90	11.70	11.80	5604800
2000-09-22	11.80	12.28	11.73	12.23	15180800
2000-09-25	12.25	12.53	12.04	12.16	6460800
2000-09-26	12.00	12.27	11.95	12.18	4830400
2000-09-27	12.23	12.41	12.21	12.25	9971200
2000-09-28	12.31	12.49	12.27	12.43	10519200
2000-09-29	12.45	12.64	12.33	12.34	8254400
2000-10-02	12.38	13.28	12.16	13.24	10532800
2000-10-03	13.13	13.49	12.98	13.16	8753600
2000-10-04	12.98	13.34	12.78	12.82	7397600
2000-10-05	12.76	13.25	12.73	13.10	8195200
2000-10-06	13.11	13.13	12.77	12.87	5328000
2000-10-09	12.87	13.01	12.77	12.88	4176000
2000-10-10	12.95	13.43	12.93	13.23	12500000
2000-10-11	13.08	13.38	12.93	13.19	13369600
2000-10-12	13.22	13.31	12.59	12.69	10779200
2000-10-13	12.70	13.08	12.70	12.98	6508000
2000-10-16	13.17	13.63	13.17	13.62	15316000
2000-10-17	14.00	14.00	13.28	13.35	11013600
2000-10-18	13.26	13.27	13.09	13.10	18152000
2000-10-19	13.10	13.20	12.79	13.07	10554400
2000-10-20	13.02	13.23	12.94	13.16	8279200
2000-10-23	13.09	13.25	12.98	13.07	4642400
2000-10-24	13.08	13.49	13.08	13.33	8260000
2000-10-25	13.13	13.45	12.91	13.06	18965600
2000-10-26	13.19	13.55	13.19	13.43	13609600
2000-10-27	13.66	13.91	13.56	13.71	13244000
2000-10-30	13.94	14.63	13.84	14.50	16620000
2000-10-31	14.33	14.39	13.60	13.67	14316800
2000-11-01	13.68	13.69	13.11	13.27	15431200
2000-11-02	13.45	13.50	13.03	13.03	9264800
2000-11-03	13.14	13.45	13.11	13.27	9104000
2000-11-06	13.38	13.69	13.30	13.63	16323200
2000-11-07	13.63	13.64	13.36	13.59	11733600
2000-11-08	13.75	14.13	13.71	13.81	7455200
2000-11-09	13.72	14.23	13.70	14.20	16479200
2000-11-10	14.13	14.31	14.09	14.13	7906400
2000-11-13	14.19	14.19	13.55	13.74	12493600
2000-11-14	13.84	14.36	13.66	14.16	11344000
2000-11-15	14.38	14.52	14.26	14.37	15515200
2000-11-16	14.44	14.74	14.38	14.41	9970400
2000-11-17	14.38	14.73	14.33	14.43	10740000
2000-11-20	14.25	14.58	14.16	14.38	18385600
2000-11-21	14.38	14.54	14.32	14.41	8228000
2000-11-22	14.30	14.30	13.80	14.09	14561600
2000-11-24	14.17	14.55	14.09	14.38	4035200
2000-11-27	14.30	14.55	13.98	14.41	13892800
2000-11-28	14.61	14.94	14.47	14.55	11324000
2000-11-29	14.44	14.83	14.40	14.78	8297600
2000-11-30	14.82	15.05	14.61	14.66	11784000
2000-12-01	14.65	14.73	14.38	14.50	9815200
2000-12-04	14.55	14.88	14.38	14.61	6685600
2000-12-05	14.73	15.20	14.69	14.80	7825600
2000-12-06	14.77	15.12	14.59	14.72	10204800
2000-12-07	14.78	14.98	14.36	14.59	6588000
2000-12-08	14.81	15.06	14.69	14.91	7756800
2000-12-11	14.91	15.20	14.91	15.05	8472800
2000-12-12	14.91	14.91	14.72	14.79	6848000
2000-12-13	15.12	15.13	14.68	14.77	9902400
2000-12-14	14.56	14.73	14.23	14.41	10673600
2000-12-15	14.69	14.90	14.63	14.69	18532800
2000-12-18	14.66	15.31	14.52	15.11	8542400
2000-12-19	14.81	14.93	14.42	14.63	11905600
2000-12-20	14.31	15.05	14.30	14.73	11152800
2000-12-21	14.97	15.09	14.80	15.09	7305600
2000-12-22	15.14	15.23	14.77	14.94	6125600
2000-12-26	14.94	15.38	14.75	15.31	4935600
2000-12-27	15.28	15.38	14.78	15.22	5977600
2000-12-28	15.25	15.66	15.03	15.63	5698800
2000-12-29	15.81	15.86	15.33	15.34	3029200
2001-01-02	15.38	15.55	14.53	14.73	4878000
2001-01-03	14.98	15.16	14.25	14.30	7880400
2001-01-04	14.31	14.59	13.20	13.30	25899600
2001-01-05	13.55	13.81	13.39	13.48	8884800
2001-01-08	13.44	13.86	13.34	13.44	6092000
2001-01-09	13.59	13.81	13.36	13.58	5587200
2001-01-10	13.58	14.30	13.58	14.13	7573200
2001-01-11	13.88	14.08	13.59	13.84	8792800
2001-01-12	13.73	13.89	13.44	13.55	6419200
2001-01-16	13.55	13.86	13.31	13.42	8226800
2001-01-17	13.47	13.59	13.00	13.17	11669600
2001-01-18	13.17	13.30	12.84	13.06	10007200
2001-01-19	13.06	13.19	12.63	12.89	13198000
2001-01-22	13.25	13.95	13.19	13.83	10538000
2001-01-23	13.83	14.69	13.83	14.63	10196800
2001-01-24	14.47	14.98	14.30	14.92	5084800
2001-01-25	14.92	15.17	14.83	15.13	8775200
2001-01-26	15.00	15.25	14.83	14.95	4901600
2001-01-29	14.95	14.95	14.66	14.69	4058800
2001-01-30	14.46	14.50	14.16	14.27	8954000
2001-01-31	14.19	14.19	13.73	14.10	7565600
2001-02-01	14.20	14.48	13.98	14.19	8748000
2001-02-02	14.98	15.52	14.96	15.28	18066800
2001-02-05	15.25	15.64	15.17	15.60	9640000
2001-02-06	15.71	15.75	15.23	15.23	9046400
2001-02-07	15.48	16.09	15.47	15.47	9883200
2001-02-08	15.49	15.50	15.14	15.23	8996800
2001-02-09	14.85	14.96	14.56	14.64	9462800
2001-02-12	14.84	15.12	14.51	14.78	10798000
2001-02-13	15.19	15.19	14.63	14.65	6012400
2001-02-14	14.98	15.02	14.22	14.25	7660000
2001-02-15	14.56	14.70	14.06	14.06	11206400
2001-02-16	14.06	14.45	14.06	14.23	7935200
2001-02-20	14.59	14.63	13.81	14.15	7041200
2001-02-21	14.38	14.41	13.98	14.12	7615200
2001-02-22	14.23	14.24	13.50	13.77	8439600
2001-02-23	13.78	13.78	13.24	13.58	7837600
2001-02-26	13.82	14.25	13.68	14.05	7338400
2001-02-27	14.33	14.65	14.18	14.35	8135200
2001-02-28	14.50	14.87	14.49	14.81	7023200
2001-03-01	15.00	15.13	14.38	14.75	10278400
2001-03-02	14.84	15.25	14.73	15.20	6264400
2001-03-05	15.20	15.20	14.70	15.00	6898800
2001-03-06	15.05	15.16	14.83	15.13	6894000
2001-03-07	15.13	15.25	15.04	15.13	6291600
2001-03-08	15.11	15.50	15.10	15.38	5147600
2001-03-09	15.44	15.50	15.18	15.25	5487200
2001-03-12	15.05	15.15	14.78	14.92	5508400
2001-03-13	14.94	15.00	14.53	14.73	9993200
2001-03-14	14.63	14.88	14.46	14.53	6459600
2001-03-15	14.53	14.70	14.41	14.48	5696400
2001-03-16	14.46	14.47	13.91	13.96	10479200
2001-03-19	14.04	14.33	13.80	14.19	7978400
2001-03-20	14.18	14.53	14.08	14.19	5508400
2001-03-21	13.94	14.09	13.55	13.58	12255200
2001-03-22	13.63	13.68	12.64	13.18	17008000
2001-03-23	13.37	13.81	13.24	13.63	8599600
2001-03-26	13.69	14.34	13.69	14.03	5816000
2001-03-27	14.09	14.19	14.04	14.09	9350000
2001-03-28	14.06	14.37	13.96	14.03	10938800
2001-03-29	14.13	14.50	14.10	14.45	6665200
2001-03-30	14.63	14.93	14.54	14.82	11462400
2001-04-02	14.82	15.00	14.56	14.63	7739600
2001-04-03	14.75	14.95	14.50	14.56	9202000
2001-04-04	14.58	15.12	14.48	14.97	8889200
2001-04-05	15.22	15.25	14.96	15.00	15155600
2001-04-06	15.00	15.05	14.56	14.74	7660800
2001-04-09	14.88	14.99	14.79	14.95	6402800
2001-04-10	14.38	14.94	14.13	14.79	21452800
2001-04-11	14.63	14.80	14.33	14.46	10278400
2001-04-12	14.46	14.83	14.44	14.61	6153200
2001-04-16	14.80	14.99	14.40	14.56	6614000
2001-04-17	14.53	15.02	14.50	14.76	8026800
2001-04-18	14.76	15.17	14.73	15.17	12273200
2001-04-19	15.17	15.25	15.00	15.10	7152800
2001-04-20	15.05	15.14	14.94	15.05	6340000
2001-04-23	15.18	15.50	14.90	14.94	7620800
2001-04-24	15.01	15.23	15.00	15.19	4900400
2001-04-25	15.19	15.85	15.06	15.75	7560000
2001-04-26	15.90	16.31	15.76	16.22	10723200
2001-04-27	16.56	16.85	16.15	16.31	12341200
2001-04-30	16.38	16.60	16.19	16.37	7725200
2001-05-01	16.14	16.58	16.14	16.54	7168400
2001-05-02	16.25	16.25	15.80	15.80	21074800
2001-05-03	15.50	15.80	15.37	15.40	15918000
2001-05-04	15.23	15.36	14.95	15.29	14088400
2001-05-07	15.25	15.28	15.06	15.20	6767600
2001-05-08	15.15	15.15	14.64	14.78	10938400
2001-05-09	14.71	15.09	14.64	14.80	11662000
2001-05-10	14.80	14.86	14.31	14.36	14080800
2001-05-11	14.65	14.74	14.34	14.61	6279600
2001-05-14	14.76	14.93	14.63	14.79	4814000
2001-05-15	14.79	15.05	14.70	14.82	6251200
2001-05-16	14.63	15.31	14.60	15.19	5676800
2001-05-17	14.83	14.85	14.38	14.59	13045200
2001-05-18	14.40	14.58	14.01	14.18	14292000
2001-05-21	13.99	14.26	13.75	13.87	14784000
2001-05-22	13.88	13.91	13.38	13.58	22848400
2001-05-23	13.13	13.41	13.13	13.26	27742800
2001-05-24	13.28	13.87	13.23	13.83	21636000
2001-05-25	13.53	13.80	13.53	13.61	10410000
2001-05-29	13.79	13.80	13.28	13.45	9436800
2001-05-30	13.51	13.97	13.46	13.81	13345200
2001-05-31	14.13	14.49	13.96	14.38	14947200
2001-06-01	14.31	14.32	13.97	14.18	9252800
2001-06-04	14.18	14.31	13.99	14.19	6000400
2001-06-05	14.19	14.37	14.06	14.28	8168800
2001-06-06	14.31	14.72	14.21	14.60	9837200
2001-06-07	14.60	14.75	14.26	14.45	5886400
2001-06-08	14.45	14.65	14.36	14.56	4761200
2001-06-11	14.55	14.55	14.06	14.18	7986400
2001-06-12	14.18	14.30	13.88	14.20	7834400
2001-06-13	14.33	14.49	14.21	14.40	5786800
2001-06-14	14.52	14.68	14.38	14.55	8593200
2001-06-15	14.33	14.41	14.20	14.29	8583600
2001-06-18	14.30	14.65	14.26	14.60	7112400
2001-06-19	14.85	14.85	14.38	14.51	4019200
2001-06-20	14.53	14.90	14.40	14.70	5333600
2001-06-21	14.85	15.29	14.82	15.14	8900800
2001-06-22	14.93	15.39	14.90	15.29	7057200
2001-06-25	15.43	15.62	15.40	15.57	7188400
2001-06-26	15.35	15.54	15.35	15.44	5282000
2001-06-27	15.40	15.87	15.40	15.73	7210000
2001-06-28	15.66	15.80	15.52	15.64	8438800
2001-06-29	15.64	15.74	15.34	15.44	10572800
2001-07-02	15.50	15.73	15.31	15.62	6340400
2001-07-03	15.61	15.66	15.51	15.57	5186000
2001-07-05	15.25	15.54	15.25	15.48	8037600
2001-07-06	15.48	15.52	15.38	15.48	9109600
2001-07-09	15.65	15.95	15.55	15.88	11081600
2001-07-10	15.73	15.90	15.63	15.73	4155600
2001-07-11	15.75	15.99	15.71	15.87	5451200
2001-07-12	15.78	16.29	15.64	16.27	6953600
2001-07-13	16.25	16.50	16.22	16.45	7370000
2001-07-16	16.44	16.44	15.95	16.18	10996400
2001-07-17	16.27	16.50	16.19	16.50	6964400
2001-07-18	16.50	16.73	16.40	16.59	4762000
2001-07-19	16.74	16.85	16.56	16.66	5118000
2001-07-20	16.58	16.78	16.29	16.46	4970000
2001-07-23	16.63	16.81	16.36	16.44	3278000
2001-07-24	16.38	16.50	16.09	16.25	3979200
2001-07-25	16.00	16.24	15.83	16.12	5373200
2001-07-26	16.12	16.41	16.06	16.25	3200800
2001-07-27	16.38	16.56	15.92	16.25	7972800
2001-07-30	16.31	16.94	16.30	16.64	9415600
2001-07-31	16.70	17.00	16.56	16.86	5433600
2001-08-01	16.50	16.88	16.16	16.25	13364400
2001-08-02	16.45	16.59	15.77	15.99	10416400
2001-08-03	16.19	16.19	15.75	16.07	3914800
2001-08-06	16.00	16.06	15.83	15.88	2504800
2001-08-07	15.98	16.12	15.90	16.10	3202800
2001-08-08	16.10	16.22	15.86	15.92	3197600
2001-08-09	15.86	16.08	15.69	15.91	4291600
2001-08-10	15.89	16.18	15.88	16.10	2673200
2001-08-13	16.22	16.43	16.15	16.32	3058800
2001-08-14	16.34	16.49	16.22	16.38	2083600
2001-08-15	16.33	16.49	16.32	16.35	3250400
2001-08-16	16.35	16.66	16.30	16.60	3902400
2001-08-17	16.45	16.68	16.28	16.41	3858000
2001-08-20	16.41	16.62	16.30	16.52	2973600
2001-08-21	16.59	16.81	16.57	16.69	3092400
2001-08-22	16.63	16.90	16.58	16.85	6982400
2001-08-23	16.94	17.19	16.88	17.19	8267200
2001-08-24	17.31	17.33	17.00	17.03	5888000
2001-08-27	17.03	17.32	17.03	17.13	3996000
2001-08-28	17.25	17.37	17.08	17.23	5410400
2001-08-29	17.36	17.39	17.21	17.31	7060800
2001-08-30	17.37	17.50	17.11	17.18	15083600
2001-08-31	17.18	17.23	16.83	17.02	7135600
2001-09-04	17.02	17.10	16.95	17.00	7621600
2001-09-05	16.98	17.25	16.98	17.08	7783600
2001-09-06	17.08	17.08	16.71	16.72	11350400
2001-09-07	16.50	16.58	16.16	16.33	9340000
2001-09-10	16.35	16.66	16.33	16.60	6265600
2001-09-17	16.50	16.50	16.01	16.13	7342800
2001-09-18	16.14	16.14	15.60	15.63	10604400
2001-09-19	15.86	15.95	15.23	15.44	11763200
2001-09-20	15.44	15.62	15.33	15.35	11702000
2001-09-21	14.90	15.13	14.70	14.99	9954400
2001-09-24	15.50	15.50	15.23	15.40	10732000
2001-09-25	15.50	15.93	15.48	15.75	13761600
2001-09-26	15.87	16.44	15.64	16.40	10426400
2001-09-27	16.62	16.80	16.45	16.50	14284000
2001-09-28	16.58	16.74	16.33	16.63	13672800
2001-10-01	16.63	16.91	16.58	16.73	10371200
2001-10-02	16.73	16.82	16.54	16.82	6199600
2001-10-03	16.88	17.09	16.69	16.82	10845600
2001-10-04	16.85	17.15	16.70	17.03	9160400
2001-10-05	17.09	17.31	16.91	17.16	4912400
2001-10-08	17.01	17.16	16.85	17.03	4842800
2001-10-09	17.03	17.10	16.82	17.02	5490000
2001-10-10	17.02	17.31	16.98	17.23	5781200
2001-10-11	17.29	17.44	16.83	16.92	10624400
2001-10-12	16.94	16.94	16.48	16.77	7058800
2001-10-15	16.52	17.10	16.52	17.06	5676400
2001-10-16	17.25	17.33	17.08	17.15	5624400
2001-10-17	17.17	17.24	16.76	17.01	8776400
2001-10-18	17.18	17.20	16.71	16.95	8037200
2001-10-19	16.89	17.12	16.83	16.90	4982400
2001-10-22	16.90	17.37	16.89	17.21	5991200
2001-10-23	17.33	17.33	16.97	17.00	5245600
2001-10-24	17.03	17.03	16.50	16.50	12027200
2001-10-25	16.62	16.88	16.40	16.63	13698400
2001-10-26	16.50	17.20	16.48	16.85	11688000
2001-10-29	16.99	17.13	16.76	16.82	4933600
2001-10-30	17.06	17.11	16.63	16.71	4770000
2001-10-31	16.77	16.79	16.38	16.44	6725200
2001-11-01	16.61	16.61	16.15	16.31	12727200
2001-11-02	16.43	16.66	16.31	16.39	7049600
2001-11-05	16.50	16.68	16.45	16.53	4936000
2001-11-06	16.68	17.16	16.43	16.69	10031200
2001-11-07	16.94	16.95	16.21	16.48	7729600
2001-11-08	16.50	16.50	15.95	16.05	12485200
2001-11-09	16.10	16.10	15.75	15.88	7875600
2001-11-12	15.98	16.17	15.61	16.11	5857600
2001-11-13	16.11	16.34	16.08	16.24	4131600
2001-11-14	16.28	16.40	16.04	16.26	3448000
2001-11-15	16.26	16.54	16.26	16.29	2955200
2001-11-16	16.43	16.47	16.31	16.36	3953600
2001-11-19	16.58	16.87	16.36	16.85	9357200
2001-11-20	16.85	17.71	16.85	17.69	17129600
2001-11-21	17.69	17.95	17.53	17.72	8177200
2001-11-23	17.72	17.85	17.63	17.81	1906800
2001-11-26	17.54	17.88	17.41	17.86	10623600
2001-11-27	17.69	17.80	17.63	17.79	6812800
2001-11-28	17.79	18.05	17.70	17.93	6678000
2001-11-29	17.88	17.95	17.65	17.83	3621600
2001-11-30	17.83	17.87	17.66	17.86	4274800
2001-12-03	17.63	17.89	17.60	17.83	4538400
2001-12-04	17.81	17.85	17.64	17.82	4272400
2001-12-05	17.96	18.10	17.64	17.99	6498000
2001-12-06	18.00	18.12	17.83	18.05	5562000
2001-12-07	18.05	18.13	17.95	18.04	7320800
2001-12-10	17.98	18.02	17.77	17.88	4570400
2001-12-11	18.20	18.20	17.81	17.94	12632800
2001-12-12	17.69	17.69	16.95	17.43	11105200
2001-12-13	17.38	17.62	17.29	17.50	5158400
2001-12-14	17.43	17.76	17.16	17.74	6288800
2001-12-17	17.55	17.86	17.50	17.74	6554400
2001-12-18	17.70	17.86	17.58	17.75	7292400
2001-12-19	17.88	17.90	17.24	17.36	14377200
2001-12-20	17.50	17.50	17.25	17.32	8088400
2001-12-21	17.31	17.41	17.02	17.35	11612400
2001-12-24	17.38	17.68	17.35	17.57	3302000
2001-12-26	17.69	17.70	17.51	17.56	3177600
2001-12-27	17.56	17.66	17.43	17.64	2908400
2001-12-28	17.64	17.76	17.60	17.70	3930800
2001-12-31	17.76	17.99	17.65	17.69	4166400
2002-01-02	17.50	17.67	17.29	17.61	4607200
2002-01-03	17.43	17.57	17.30	17.41	5070000
2002-01-04	17.44	17.61	17.39	17.50	2894800
2002-01-07	17.55	17.62	17.15	17.39	3896800
2002-01-08	17.34	17.36	17.13	17.34	5042000
2002-01-09	17.31	17.57	17.30	17.39	6437600
2002-01-10	17.32	17.71	17.32	17.65	5205200
2002-01-11	17.66	18.01	17.56	17.94	5914800
2002-01-14	17.94	18.31	17.94	18.13	7298800
2002-01-15	18.15	18.18	17.98	18.16	5045600
2002-01-16	18.27	18.48	18.18	18.25	7812000
2002-01-17	18.20	18.25	18.00	18.09	5668000
2002-01-18	18.08	18.36	18.03	18.15	5612000
2002-01-22	18.09	18.30	18.04	18.14	5226800
2002-01-23	18.23	18.25	17.94	18.10	5626400
2002-01-24	18.25	18.62	18.25	18.58	17440400
2002-01-25	18.53	18.70	18.38	18.55	8096000
2002-01-28	18.52	18.55	18.29	18.50	4985200
2002-01-29	18.50	18.62	18.20	18.24	11738800
2002-01-30	18.24	18.24	17.95	18.13	6111200
2002-01-31	18.35	18.59	18.19	18.59	8150000
2002-02-01	18.59	18.75	18.56	18.74	5052800
2002-02-04	18.63	18.75	18.41	18.48	3544800
2002-02-05	18.48	18.91	18.48	18.75	9528800
2002-02-06	18.74	18.88	18.51	18.65	4558400
2002-02-07	18.65	18.81	18.59	18.78	5109200
2002-02-08	18.78	18.80	18.45	18.61	4526400
2002-02-11	18.60	18.71	18.39	18.60	5208400
2002-02-12	18.70	18.94	18.68	18.89	6916400
2002-02-13	18.89	18.89	18.63	18.80	4550400
2002-02-14	18.88	18.94	18.54	18.63	6866400
2002-02-15	18.63	18.63	18.39	18.58	5624800
2002-02-19	18.50	18.60	18.41	18.45	2720800
2002-02-20	18.33	18.60	18.10	18.47	7030800
2002-02-21	18.45	18.76	18.41	18.73	7390800
2002-02-22	18.80	18.80	18.64	18.68	6266800
2002-02-25	18.74	18.78	18.57	18.59	6018800
2002-02-26	18.60	18.65	18.38	18.43	7226400
2002-02-27	18.23	18.44	17.95	18.24	7901600
2002-02-28	18.34	18.41	17.95	18.12	8864000
2002-03-01	18.15	18.21	17.77	17.81	8964000
2002-03-04	17.70	17.75	16.96	17.03	18821600
2002-03-05	17.01	17.37	17.01	17.19	11461600
2002-03-06	17.30	17.63	17.30	17.51	7760800
2002-03-07	17.50	17.68	17.33	17.65	9818000
2002-03-08	17.85	17.93	17.77	17.87	7263200
2002-03-11	17.87	18.31	17.83	18.27	7952800
2002-03-12	18.20	18.42	18.10	18.34	7435600
2002-03-13	18.34	18.57	18.29	18.41	6050000
2002-03-14	18.39	18.60	18.30	18.60	6421600
2002-03-15	18.65	18.72	18.57	18.64	8298400
2002-03-18	18.64	18.82	18.47	18.73	5922400
2002-03-19	18.79	18.85	18.58	18.83	5578400
2002-03-20	18.90	18.93	18.76	18.83	3534400
2002-03-21	18.71	18.90	18.71	18.84	4208800
2002-03-22	18.82	18.87	18.63	18.67	4612800
2002-03-25	18.52	18.67	18.52	18.59	4145200
2002-03-26	18.59	18.69	18.56	18.60	6843200
2002-03-27	18.55	18.96	18.50	18.85	6808800
2002-03-28	19.05	19.20	18.90	19.11	7059600
2002-04-01	19.00	19.04	18.78	18.97	2827600
2002-04-02	19.15	19.40	19.08	19.26	6759200
2002-04-03	19.26	19.33	18.99	19.16	5457200
2002-04-04	19.16	19.31	19.08	19.21	4071200
2002-04-05	19.25	19.45	19.23	19.36	5567600
2002-04-08	19.21	19.49	19.19	19.27	4983600
2002-04-09	19.41	19.41	19.26	19.33	5236400
2002-04-10	19.38	19.50	19.31	19.49	5315600
2002-04-11	19.50	19.67	19.40	19.59	7431600
2002-04-12	19.59	19.59	19.08	19.20	8284400
2002-04-15	19.25	19.25	18.94	19.13	7513600
2002-04-16	19.31	19.31	19.00	19.21	6786000
2002-04-17	19.49	20.05	19.36	19.89	15121200
2002-04-18	20.10	21.20	20.05	21.07	25330800
2002-04-19	21.18	21.51	20.91	21.45	12965200
2002-04-22	21.45	21.94	21.38	21.50	13741200
2002-04-23	21.50	21.58	21.24	21.29	11564800
2002-04-24	21.29	21.85	21.29	21.50	7490000
2002-04-25	21.68	22.42	21.64	21.75	13598000
2002-04-26	21.75	21.98	21.40	21.51	10620800
2002-04-29	21.51	21.62	21.25	21.50	9427200
2002-04-30	21.61	22.18	21.59	21.95	9374800
2002-05-01	22.23	22.94	22.23	22.40	13777200
2002-05-02	22.41	22.58	22.21	22.48	9292000
2002-05-03	22.50	22.73	22.26	22.39	6946400
2002-05-06	22.26	22.83	22.25	22.44	5678800
2002-05-07	22.44	22.69	21.85	22.14	8957200
2002-05-08	22.14	22.55	21.59	22.48	9952000
2002-05-09	22.48	22.84	22.13	22.13	8422000
2002-05-10	22.14	22.49	22.03	22.05	5848400
2002-05-13	22.00	22.08	21.63	21.97	6313200
2002-05-14	21.97	21.97	21.47	21.85	8843200
2002-05-15	21.80	22.39	21.80	22.10	7772800
2002-05-16	22.31	22.42	22.08	22.25	6234800
2002-05-17	22.13	22.47	21.93	22.14	6108800
2002-05-20	21.75	21.80	21.38	21.73	7725200
2002-05-21	21.73	21.93	21.57	21.80	7406000
2002-05-22	21.61	21.83	21.50	21.59	4470400
2002-05-23	21.84	22.01	21.72	22.00	7124000
2002-05-24	21.90	22.29	21.88	22.11	5966800
2002-05-28	22.05	22.30	21.98	22.22	4355200
2002-05-29	22.25	22.56	22.23	22.47	6769200
2002-05-30	22.54	22.90	22.48	22.80	10878800
2002-05-31	22.58	22.83	22.39	22.70	5923600
2002-06-03	22.50	22.88	22.46	22.59	7082800
2002-06-04	22.59	22.75	22.28	22.50	8448800
2002-06-05	22.53	23.03	22.49	22.94	7126400
2002-06-06	22.98	23.12	22.68	22.88	9927200
2002-06-07	23.00	23.65	22.95	23.60	16947600
2002-06-10	23.60	23.87	23.50	23.76	7187200
2002-06-11	24.23	24.45	24.16	24.29	13393600
2002-06-12	24.29	24.47	24.13	24.26	8467200
2002-06-13	24.13	24.33	23.80	23.86	6043600
2002-06-14	23.93	24.08	22.79	22.94	16908800
2002-06-17	23.38	23.75	23.37	23.50	11331200
2002-06-18	23.41	24.14	23.41	23.85	7998000
2002-06-19	24.11	24.40	24.00	24.33	7468800
2002-06-20	24.18	24.27	23.93	24.04	9300800
2002-06-21	23.81	24.05	23.26	23.40	12666800
2002-06-24	23.40	23.40	22.03	22.51	12966400
2002-06-25	22.57	22.73	22.00	22.44	12705600
2002-06-26	22.00	22.80	21.90	22.75	12123200
2002-06-27	22.75	23.00	22.34	22.99	9781200
2002-06-28	22.88	23.28	22.46	22.89	14964400
2002-07-01	23.20	23.25	22.70	23.09	10658000
2002-07-02	23.00	23.19	22.21	22.56	15376800
2002-07-03	22.57	23.09	21.78	22.55	10966000
2002-07-05	22.95	22.97	22.64	22.97	4461200
2002-07-08	23.33	23.53	23.16	23.34	7991600
2002-07-09	23.43	23.56	22.95	22.98	9804000
2002-07-10	22.86	23.01	21.97	22.06	12147200
2002-07-11	22.00	22.46	21.46	22.41	16940400
2002-07-12	23.23	23.38	22.78	23.03	14453600
2002-07-15	23.09	23.13	22.00	23.09	13169200
2002-07-16	22.63	22.98	22.38	22.44	11535200
2002-07-17	22.75	23.13	22.56	23.13	12235200
2002-07-18	23.45	24.08	21.96	22.43	23974000
2002-07-19	22.63	22.81	22.00	22.05	17581600
2002-07-22	22.05	22.20	20.38	20.61	20810400
2002-07-23	20.69	21.25	20.37	20.94	15755200
2002-07-24	20.60	22.19	20.51	22.19	15815200
2002-07-25	21.88	22.75	21.08	21.81	14739600
2002-07-26	21.63	21.78	21.08	21.43	12287600
2002-07-29	21.76	22.05	21.29	21.79	11758000
2002-07-30	21.63	22.31	20.98	21.34	17766800
2002-07-31	21.40	22.10	21.03	21.92	13916800
2002-08-01	21.84	21.88	21.12	21.56	11552000
2002-08-02	21.53	21.53	20.99	21.27	8817200
2002-08-05	21.13	21.24	20.51	20.54	10998800
2002-08-06	20.81	21.32	20.75	21.08	10178400
2002-08-07	21.50	21.56	20.74	21.37	10469200
2002-08-08	21.23	22.18	21.23	22.05	8567200
2002-08-09	21.94	22.25	21.35	22.08	7523200
2002-08-12	21.84	22.39	21.78	22.31	7393200
2002-08-13	22.15	22.44	21.66	21.70	7125600
2002-08-14	21.70	22.50	21.66	22.50	7322000
2002-08-15	22.80	22.85	21.99	22.04	10296400
2002-08-16	22.00	22.44	21.88	22.15	6504800
2002-08-19	22.22	22.50	22.13	22.44	5017600
2002-08-20	22.28	22.75	22.20	22.30	5895200
2002-08-21	22.54	22.65	22.13	22.32	4560800
2002-08-22	22.50	23.19	22.44	23.00	10267600
2002-08-23	22.93	23.13	22.46	22.56	5392400
2002-08-26	22.78	22.78	22.44	22.59	4666000
2002-08-27	22.54	22.57	21.98	22.06	6842400
2002-08-28	21.98	22.20	21.55	21.64	4984800
2002-08-29	21.54	21.96	21.45	21.83	5432400
2002-08-30	21.90	22.50	21.86	22.09	5183600
2002-09-03	21.99	22.00	21.07	21.13	6598400
2002-09-04	21.19	21.70	21.01	21.70	8457200
2002-09-05	21.51	21.65	21.33	21.56	7490400
2002-09-06	21.68	21.87	21.51	21.66	8617600
2002-09-09	21.66	22.19	21.55	22.11	4929600
2002-09-10	22.12	22.41	22.02	22.20	4556400
2002-09-11	22.26	22.39	22.13	22.20	2970800
2002-09-12	22.13	22.62	21.98	22.42	5632800
2002-09-13	22.42	22.98	22.17	22.95	7474400
2002-09-16	22.95	23.12	22.77	23.12	6383200
2002-09-17	23.22	23.35	22.81	22.87	6578000
2002-09-18	22.69	22.97	22.60	22.95	7571600
2002-09-19	22.75	22.79	22.38	22.40	9670000
2002-09-20	22.33	22.54	22.33	22.51	9586800
2002-09-23	22.51	22.74	22.19	22.45	7859600
2002-09-24	22.05	22.15	21.51	21.59	9770400
2002-09-25	21.96	22.05	21.70	21.84	9602400
2002-09-26	22.00	22.03	21.56	21.89	13634000
2002-09-27	21.88	22.29	21.85	21.85	9158000
2002-09-30	21.80	21.95	21.60	21.81	10308000
2002-10-01	21.89	22.12	21.80	22.12	12082800
2002-10-02	21.99	22.50	21.99	22.38	9407200
2002-10-03	22.65	23.02	22.57	22.90	9960800
2002-10-04	22.83	22.89	22.34	22.47	8780400
2002-10-07	22.44	23.00	22.38	22.56	10882000
2002-10-08	22.66	23.00	22.41	22.93	9143200
2002-10-09	22.79	23.19	22.68	22.75	9857200
2002-10-10	22.75	23.40	22.75	23.05	13088400
2002-10-11	23.19	23.56	23.19	23.37	9843200
2002-10-14	23.33	23.74	23.30	23.69	12294400
2002-10-15	24.13	24.25	23.90	24.12	11356800
2002-10-16	24.12	24.59	24.07	24.50	12774400
2002-10-17	24.98	25.12	24.20	24.43	16254000
2002-10-18	24.41	25.13	24.37	24.93	11264000
2002-10-21	24.98	25.25	24.69	24.83	9056000
2002-10-22	24.83	25.25	24.62	24.74	9114000
2002-10-23	24.75	25.11	24.50	25.09	7117600
2002-10-24	24.93	25.00	24.51	24.57	9154800
2002-10-25	24.57	24.94	23.63	24.27	15302400
2002-10-28	24.28	24.28	23.53	23.91	11838000
2002-10-29	23.81	23.88	23.26	23.67	7964800
2002-10-30	23.85	24.14	23.62	23.83	5423200
2002-10-31	24.00	24.13	22.25	22.74	22192400
2002-11-01	22.74	23.37	22.40	23.17	13972000
2002-11-04	23.57	23.75	23.23	23.35	8641600
2002-11-05	23.34	23.56	22.60	22.80	9198800
2002-11-06	23.00	23.80	22.90	23.63	11367600
2002-11-07	23.66	24.03	23.54	23.76	7851200
2002-11-08	23.76	23.76	21.63	21.71	38267600
2002-11-11	22.08	22.19	21.38	22.00	17381200
2002-11-12	22.00	22.50	21.82	22.33	10819200
2002-11-13	22.27	22.75	22.27	22.55	8793200
2002-11-14	22.75	22.96	22.61	22.68	8702800
2002-11-15	22.65	23.36	22.60	23.23	7656400
2002-11-18	23.26	23.47	23.13	23.24	6014400
2002-11-19	23.25	23.26	22.64	22.88	7996000
2002-11-20	22.28	22.61	22.08	22.44	18701600
2002-11-21	22.48	22.50	20.78	21.22	37980400
2002-11-22	21.40	21.75	21.06	21.16	16452400
2002-11-25	20.73	20.73	18.76	19.11	56801200
2002-11-26	19.38	19.95	19.38	19.78	30924400
2002-11-27	20.25	20.29	19.95	20.10	14601600
2002-11-29	20.10	20.45	20.10	20.36	5710000
2002-12-02	20.46	20.56	19.10	19.16	20198000
2002-12-03	19.17	19.79	19.07	19.73	16115600
2002-12-04	19.73	20.88	19.61	20.77	21419200
2002-12-05	20.77	20.90	20.13	20.83	15631200
2002-12-06	20.83	21.18	20.70	20.84	9826400
2002-12-09	20.84	21.12	20.20	20.23	11081600
2002-12-10	20.23	20.68	20.23	20.46	8882000
2002-12-11	20.68	20.93	20.63	20.77	5769600
2002-12-12	20.83	20.96	20.73	20.94	6933600
2002-12-13	21.02	21.05	20.31	20.48	8337200
2002-12-16	20.48	20.68	20.35	20.68	12798400
2002-12-17	20.55	20.74	20.52	20.59	5204400
2002-12-18	20.60	20.74	20.32	20.50	5330800
2002-12-19	20.63	20.95	20.19	20.50	9201600
2002-12-20	20.40	20.60	20.03	20.27	11512800
2002-12-23	20.35	20.96	20.30	20.93	7364000
2002-12-24	21.00	21.16	20.92	21.07	2969600
2002-12-26	21.15	21.15	20.75	20.80	3905200
2002-12-27	20.94	20.94	20.56	20.56	3376800
2002-12-30	20.59	20.97	20.38	20.90	6438400
2002-12-31	20.90	20.99	20.65	20.88	4596800
2003-01-02	20.88	21.43	20.70	21.43	10068400
2003-01-03	21.50	21.78	21.43	21.65	8318000
2003-01-06	21.60	21.68	21.05	21.10	9381600
2003-01-07	21.10	21.10	20.69	20.95	8544400
2003-01-08	21.00	21.25	20.93	21.13	5682400
2003-01-09	21.13	21.34	20.88	21.13	7050800
2003-01-10	21.00	21.05	20.74	20.86	6765200
2003-01-13	20.70	20.96	20.54	20.66	7900000
2003-01-14	20.66	20.66	20.44	20.56	7093200
2003-01-15	20.69	20.76	20.35	20.50	9206400
2003-01-16	20.53	20.62	20.25	20.57	8652000
2003-01-17	20.56	21.21	20.50	21.09	8505600
2003-01-21	21.09	21.29	20.78	20.79	7129600
2003-01-22	20.83	21.21	20.63	20.69	11032000
2003-01-23	20.88	21.28	20.88	21.20	15162000
2003-01-24	21.20	21.51	21.12	21.20	13107600
2003-01-27	21.17	21.17	20.59	20.63	8908400
2003-01-28	20.78	21.09	20.68	21.04	8867600
2003-01-29	21.04	21.50	20.86	21.50	10755200
2003-01-30	21.44	21.65	21.36	21.43	8853600
2003-01-31	21.35	21.98	21.35	21.98	9518400
2003-02-03	21.98	22.19	21.33	21.51	14044000
2003-02-04	21.51	21.51	20.89	21.08	13009600
2003-02-05	21.08	21.43	20.98	20.98	7538400
2003-02-06	20.99	21.26	20.89	21.01	7111600
2003-02-07	21.25	21.32	21.08	21.16	7011200
2003-02-10	21.22	21.48	21.16	21.40	5423200
2003-02-11	21.44	21.50	20.84	20.86	11144800
2003-02-12	20.88	20.97	19.83	20.06	20561200
2003-02-13	19.81	20.19	19.69	19.94	12744400
2003-02-14	19.94	20.00	19.60	20.00	11654800
2003-02-18	20.03	20.59	20.03	20.51	6559600
2003-02-19	20.50	20.78	20.42	20.48	6644000
2003-02-20	20.48	20.63	20.14	20.38	8484400
2003-02-21	20.38	20.75	20.09	20.55	10335200
2003-02-24	20.31	20.32	19.95	20.06	9526800
2003-02-25	19.96	20.24	19.81	20.20	9771200
2003-02-26	20.20	20.64	20.15	20.55	7871600
2003-02-27	20.63	20.76	20.41	20.66	8824000
2003-02-28	20.63	20.88	20.60	20.73	6041200
2003-03-03	20.83	21.08	20.82	20.96	7499200
2003-03-04	20.96	21.06	20.61	20.61	7731200
2003-03-05	20.67	21.05	20.60	21.05	9066400
2003-03-06	20.86	21.24	20.86	21.13	9167600
2003-03-07	21.00	21.43	20.98	21.35	8483200
2003-03-10	21.35	21.41	20.90	20.95	6504800
2003-03-11	21.01	21.07	20.74	20.88	4983200
2003-03-12	20.83	20.98	20.55	20.91	8335600
2003-03-13	21.00	21.43	20.98	21.43	8240400
2003-03-14	21.47	21.53	20.88	20.91	9812000
2003-03-17	20.99	21.74	20.95	21.67	11094400
2003-03-18	21.65	21.90	21.57	21.81	7786400
2003-03-19	21.77	21.94	21.59	21.94	6547600
2003-03-20	21.74	22.02	21.54	21.85	6178800
2003-03-21	22.10	22.48	22.02	22.48	7850400
2003-03-24	22.48	22.48	21.96	22.33	7697200
2003-03-25	22.33	22.82	22.21	22.67	8354000
2003-03-26	22.61	22.73	22.38	22.40	6722400
2003-03-27	22.40	22.49	22.04	22.43	7393200
2003-03-28	22.43	23.04	22.35	23.04	9069200
2003-03-31	22.88	23.17	22.72	22.92	7777600
2003-04-01	22.92	23.04	22.38	22.82	11131600
2003-04-02	22.93	23.24	22.85	22.92	9322800
2003-04-03	23.03	23.41	22.78	23.25	8679600
2003-04-04	23.00	23.46	23.00	23.08	8158000
2003-04-07	23.26	23.63	23.09	23.11	9087200
2003-04-08	23.11	23.50	22.97	23.43	10516800
2003-04-09	23.43	23.55	23.04	23.11	7107200
2003-04-10	23.11	23.11	22.72	22.91	10178000
2003-04-11	22.91	23.32	22.66	23.23	6285200
2003-04-14	23.23	23.71	22.99	23.54	6379200
2003-04-15	23.54	23.58	23.03	23.44	12858000
2003-04-16	23.50	23.78	22.05	22.51	32850400
2003-04-17	22.51	23.11	22.46	22.96	13449200
2003-04-21	22.97	23.25	22.31	22.38	11239600
2003-04-22	22.25	22.91	22.20	22.83	10440000
2003-04-23	22.83	22.86	22.56	22.69	6598400
2003-04-24	22.84	22.96	22.36	22.78	13541200
2003-04-25	22.76	23.08	22.64	22.68	7132800
2003-04-28	22.64	22.75	22.41	22.71	7626000
2003-04-29	22.71	22.81	22.53	22.63	7396800
2003-04-30	22.57	23.08	22.45	23.03	15325200
2003-05-01	23.03	23.07	22.63	22.73	7833200
2003-05-02	22.50	23.23	22.36	23.16	12119600
2003-05-05	23.21	23.58	23.19	23.34	9244000
2003-05-06	23.34	23.56	23.30	23.52	5408800
2003-05-07	23.52	23.57	23.17	23.19	6044800
2003-05-08	23.19	23.43	23.00	23.05	5580400
2003-05-09	23.16	23.37	23.10	23.37	3480800
2003-05-12	23.33	23.62	23.23	23.55	4229200
2003-05-13	23.49	23.53	23.29	23.41	4456800
2003-05-14	23.39	23.50	23.29	23.41	5080800
2003-05-15	23.39	23.50	23.06	23.30	7245600
2003-05-16	23.30	24.04	23.29	23.85	19221200
2003-05-19	23.79	24.09	23.57	23.58	8457200
2003-05-20	23.73	24.45	23.69	23.94	17442800
2003-05-21	23.94	24.56	23.75	24.48	12160000
2003-05-22	24.28	24.48	24.15	24.20	8098000
2003-05-23	24.09	24.24	23.78	23.87	5964400
2003-05-27	23.84	24.19	23.84	23.84	7092800
2003-05-28	23.94	24.06	23.69	23.87	7568800
2003-05-29	23.87	24.08	23.63	23.76	6176800
2003-05-30	23.76	24.00	23.53	23.99	6593200
2003-06-02	24.02	24.12	23.54	23.59	9913600
2003-06-03	23.50	24.02	23.43	24.00	8828400
2003-06-04	24.00	24.05	23.78	23.84	6177600
2003-06-05	23.84	24.28	23.67	24.25	7504000
2003-06-06	24.25	24.63	24.25	24.47	7203600
2003-06-09	24.47	24.73	24.22	24.29	6990000
2003-06-10	24.50	24.96	24.50	24.71	7956800
2003-06-11	24.71	25.31	24.71	25.31	9931600
2003-06-12	25.31	25.56	25.17	25.51	6752400
2003-06-13	25.51	25.69	25.16	25.23	5492800
2003-06-16	25.60	25.79	25.44	25.75	5888800
2003-06-17	25.93	26.28	25.93	26.22	8028000
2003-06-18	26.25	26.34	26.00	26.07	6985200
2003-06-19	26.07	26.13	24.87	24.97	8929800
2003-06-20	25.17	25.53	24.88	25.30	11751400
2003-06-23	25.18	25.20	24.77	25.17	6885200
2003-06-24	25.22	25.74	25.12	25.26	5043000
2003-06-25	25.08	25.31	24.63	25.01	7099800
2003-06-26	25.01	25.38	24.77	25.28	3667000
2003-06-27	25.50	25.50	25.00	25.11	3061000
2003-06-30	25.40	25.46	25.00	25.13	3873600
2003-07-01	25.13	25.16	24.75	25.16	3967600
2003-07-02	25.06	25.80	25.03	25.74	4742800
2003-07-03	25.74	25.82	25.39	25.46	2006200
2003-07-07	25.54	26.11	25.52	25.99	4246400
2003-07-08	25.99	26.21	25.75	26.10	4300800
2003-07-09	26.10	26.50	25.89	26.13	4942000
2003-07-10	26.08	26.22	25.55	25.78	4005400
2003-07-11	25.50	26.00	25.43	25.60	5327000
2003-07-14	25.60	25.81	24.91	24.93	9717200
2003-07-15	25.01	25.12	24.79	25.02	7472200
2003-07-16	25.05	25.13	24.08	24.31	8215600
2003-07-17	24.63	26.08	23.63	25.90	17773400
2003-07-18	26.02	26.23	25.60	26.22	6584200
2003-07-21	26.22	26.36	25.12	26.25	5512000
2003-07-22	26.38	26.50	26.18	26.42	4936000
2003-07-23	26.88	27.63	26.37	27.26	11104200
2003-07-24	27.28	27.31	26.63	26.63	4639200
2003-07-25	26.63	27.10	26.38	27.06	5298000
2003-07-28	26.90	27.50	26.89	27.34	4351000
2003-07-29	27.34	27.98	27.34	27.58	6255600
2003-07-30	27.88	28.13	27.20	27.38	14137600
2003-07-31	26.76	26.81	25.92	26.05	12282200
2003-08-01	26.05	26.70	25.80	26.25	7297400
2003-08-04	26.05	26.37	25.58	26.20	5352200
2003-08-05	26.20	26.20	25.43	25.43	5949200
2003-08-06	25.35	25.36	23.76	24.40	19397000
2003-08-07	24.50	25.08	24.50	24.99	8590800
2003-08-08	24.99	25.54	24.79	24.94	5909600
2003-08-11	24.94	25.78	24.94	25.39	6006000
2003-08-12	25.50	25.64	25.16	25.58	4338600
2003-08-13	25.78	25.87	25.17	25.22	4183800
2003-08-14	25.50	25.76	25.18	25.61	3394200
2003-08-15	25.61	25.65	25.25	25.61	1746800
2003-08-18	25.80	26.21	25.63	25.83	3114400
2003-08-19	25.72	25.91	25.54	25.74	2950400
2003-08-20	25.74	25.74	25.08	25.15	5701400
2003-08-21	25.15	25.33	24.75	24.79	6664000
2003-08-22	24.95	24.98	24.41	24.46	5652400
2003-08-25	24.41	24.50	24.28	24.35	4573600
2003-08-26	24.10	24.64	23.98	24.62	7245800
2003-08-27	24.50	24.61	24.33	24.48	3869000
2003-08-28	24.54	24.90	24.36	24.40	4282200
2003-08-29	24.28	24.77	24.27	24.72	3753600
2003-09-02	24.75	25.05	24.55	24.90	4537000
2003-09-03	24.98	25.16	24.70	24.78	6917200
2003-09-04	24.75	24.95	24.64	24.94	4987400
2003-09-05	24.94	25.03	24.72	24.80	4534000
2003-09-08	24.85	25.48	24.83	25.26	4746400
2003-09-09	25.25	25.40	25.06	25.16	3455200
2003-09-10	25.03	25.44	24.95	25.00	2882600
2003-09-11	25.01	25.23	24.74	25.01	3250600
2003-09-12	24.95	25.21	24.77	24.95	6627200
2003-09-15	25.12	25.15	24.80	25.02	3561800
2003-09-16	25.00	25.11	24.90	25.04	3594600
2003-09-17	25.06	25.49	24.96	25.34	4220800
2003-09-18	25.26	25.45	25.20	25.30	6927000
2003-09-19	25.38	25.41	24.97	24.98	5179800
2003-09-22	24.99	25.00	24.60	24.85	5354600
2003-09-23	25.00	25.02	24.68	24.78	4412600
2003-09-24	24.70	24.80	24.52	24.53	4239400
2003-09-25	24.50	24.55	23.95	24.00	5348400
2003-09-26	24.03	24.27	24.00	24.17	5627000
2003-09-29	24.26	24.49	24.09	24.39	5646400
2003-09-30	24.48	25.26	24.40	25.16	7696800
2003-10-01	25.16	25.93	24.75	25.88	8299600
2003-10-02	25.88	26.34	25.69	26.13	6571600
2003-10-03	26.48	26.54	26.30	26.30	5902600
2003-10-06	26.30	26.35	25.60	25.75	4800000
2003-10-07	25.50	25.88	25.50	25.83	4290400
2003-10-08	25.83	25.95	25.59	25.63	3131000
2003-10-09	25.95	26.00	25.67	25.79	3717000
2003-10-10	25.79	26.15	25.79	26.09	2811000
2003-10-13	26.38	26.64	26.30	26.48	4213000
2003-10-14	26.48	26.48	26.05	26.23	3228400
2003-10-15	26.11	26.37	25.65	25.67	5604600
2003-10-16	26.28	27.00	26.20	26.69	8438000
2003-10-17	26.90	27.06	26.80	27.00	5051600
2003-10-20	27.20	27.51	27.10	27.45	6224000
2003-10-21	27.45	27.82	26.90	27.78	5840400
2003-10-22	27.78	27.78	27.35	27.50	2948000
2003-10-23	27.30	27.40	26.95	26.99	5065800
2003-10-24	26.99	27.32	26.70	27.13	4088800
2003-10-27	26.25	27.00	25.52	26.20	23816200
2003-10-28	26.25	26.68	26.06	26.18	11444600
2003-10-29	26.18	26.47	26.09	26.14	6759400
2003-10-30	26.35	26.36	25.31	25.53	9547600
2003-10-31	25.78	25.97	25.41	25.44	8392000
2003-11-03	25.65	25.69	25.16	25.21	8052800
2003-11-04	25.21	25.44	24.75	24.84	9676400
2003-11-05	24.74	25.07	24.63	25.00	6968000
2003-11-06	25.00	25.03	24.42	24.55	7779600
2003-11-07	24.56	24.56	23.79	23.93	13116400
2003-11-10	23.89	24.25	23.89	24.12	7621400
2003-11-11	24.12	24.53	24.09	24.46	5906800
2003-11-12	24.05	24.88	24.05	24.82	6597800
2003-11-13	24.82	25.01	24.71	24.95	5786200
2003-11-14	24.95	25.13	24.73	24.84	4433200
2003-11-17	24.84	24.99	24.42	24.93	4000200
2003-11-18	24.95	25.01	24.50	24.55	4141400
2003-11-19	24.95	25.90	24.75	25.79	12004800
2003-11-20	25.70	25.77	25.30	25.40	5793000
2003-11-21	25.78	25.88	25.29	25.86	7094400
2003-11-24	25.98	26.41	25.95	26.40	5820400
2003-11-25	26.40	26.98	26.08	26.92	6366400
2003-11-26	26.95	26.96	26.63	26.89	4981400
2003-11-28	26.89	27.45	26.70	26.95	2435200
2003-12-01	27.03	27.34	26.95	27.33	4232600
2003-12-02	27.33	27.50	27.11	27.46	5649400
2003-12-03	27.50	27.57	27.06	27.25	4901200
2003-12-04	27.25	27.28	26.80	27.09	4582000
2003-12-05	27.07	27.07	26.54	26.68	4418000
2003-12-08	26.68	26.94	26.53	26.88	3248600
2003-12-09	26.98	27.02	26.64	26.70	3681400
2003-12-10	26.63	26.65	26.28	26.62	3880400
2003-12-11	26.74	27.15	26.71	26.88	4780000
2003-12-12	27.03	27.26	26.88	27.24	3349800
2003-12-15	27.50	27.56	27.19	27.24	4600600
2003-12-16	27.24	27.46	27.17	27.44	4246600
2003-12-17	27.44	27.99	27.40	27.96	7271600
2003-12-18	27.96	28.27	27.94	28.15	5528600
2003-12-19	28.18	28.23	27.76	28.03	6463200
2003-12-22	28.15	28.29	27.91	28.21	4738400
2003-12-23	28.15	28.22	27.92	28.01	3728400
2003-12-24	28.01	28.22	27.82	28.11	1288800
2003-12-26	28.18	28.35	28.12	28.25	1457400
2003-12-29	28.35	29.13	28.25	29.05	5714000
2003-12-30	29.05	29.05	28.64	28.91	3737800
2003-12-31	29.15	29.34	28.97	29.09	5115200
2004-01-02	29.53	29.66	29.21	29.52	6243600
2004-01-05	28.50	29.38	27.73	28.10	16714000
2004-01-06	28.13	28.60	28.08	28.39	8181800
2004-01-07	28.65	28.67	28.20	28.66	5916400
2004-01-08	28.66	28.98	28.66	28.72	5619200
2004-01-09	28.72	28.73	28.23	28.46	4552400
2004-01-12	28.58	28.66	28.23	28.35	4224400
2004-01-13	28.50	28.53	28.09	28.26	5563000
2004-01-14	28.48	28.99	28.35	28.99	5012800
2004-01-15	28.95	29.32	28.53	29.15	6498800
2004-01-16	29.30	29.40	28.97	29.33	4826200
2004-01-20	29.38	29.60	29.10	29.29	4150800
2004-01-21	29.30	29.35	29.00	29.22	4043400
2004-01-22	29.85	30.41	29.70	30.34	9719200
2004-01-23	30.34	30.34	29.38	29.84	5273200
2004-01-26	29.84	30.00	29.47	29.95	3292600
2004-01-27	29.99	30.00	29.60	29.73	3593000
2004-01-28	29.75	29.98	29.63	29.71	4438400
2004-01-29	29.95	30.50	29.67	30.46	6065400
2004-01-30	30.40	30.49	30.12	30.44	4653400
2004-02-02	30.41	30.47	29.84	30.01	8136800
2004-02-03	30.03	30.11	29.70	30.05	4115000
2004-02-04	30.05	30.13	29.89	30.04	3396800
2004-02-05	29.63	29.70	29.06	29.56	5426600
2004-02-06	29.40	29.88	29.18	29.81	3985600
2004-02-09	29.88	29.96	29.58	29.78	3283400
2004-02-10	29.71	30.10	29.71	30.00	11177200
2004-02-11	30.00	30.00	29.20	29.70	10029200
2004-02-12	29.85	29.98	29.57	29.60	8163000
2004-02-13	29.68	30.00	29.55	29.84	6720000
2004-02-17	30.00	30.36	29.85	30.25	4619800
2004-02-18	30.35	30.51	30.10	30.15	6803200
2004-02-19	30.48	30.90	30.37	30.53	6757200
2004-02-20	30.68	30.86	30.18	30.52	5626600
2004-02-23	30.65	30.72	30.40	30.61	4608600
2004-02-24	30.58	30.99	30.57	30.96	5143400
2004-02-25	30.93	31.12	30.70	30.94	5036600
2004-02-26	30.83	31.15	30.25	30.99	6991400
2004-02-27	31.00	31.15	30.87	31.00	4890400
2004-03-01	31.00	31.18	30.73	30.82	5242000
2004-03-02	30.84	30.98	30.55	30.64	5216000
2004-03-03	30.73	31.17	30.73	31.16	7821800
2004-03-04	31.23	31.25	30.93	31.25	5388400
2004-03-05	30.98	31.74	30.97	31.59	6338600
2004-03-08	31.59	31.59	31.20	31.23	4818400
2004-03-09	30.93	30.95	30.60	30.71	5029400
2004-03-10	30.84	30.98	30.66	30.81	5235000
2004-03-11	30.81	30.88	30.30	30.31	4574600
2004-03-12	30.56	31.00	30.40	30.91	4629800
2004-03-15	30.73	31.23	30.73	31.06	3550200
2004-03-16	31.25	31.70	31.19	31.46	5380600
2004-03-17	31.18	31.85	31.16	31.67	3813200
2004-03-18	31.67	32.10	31.66	32.04	4089600
2004-03-19	31.78	31.92	31.61	31.74	5538200
2004-03-22	31.74	31.88	31.33	31.48	4611000
2004-03-23	31.50	32.07	31.06	31.85	4958400
2004-03-24	31.80	31.80	30.86	31.00	6591600
2004-03-25	31.23	31.38	30.72	31.15	4577800
2004-03-26	31.10	31.23	30.95	31.04	3785800
2004-03-29	31.43	31.71	31.31	31.63	4554400
2004-03-30	32.09	32.09	31.55	31.82	3783800
2004-03-31	31.94	32.25	31.74	32.22	3800000
2004-04-01	32.18	32.50	32.16	32.49	4411800
2004-04-02	32.53	32.87	32.35	32.56	4385000
2004-04-05	32.88	33.50	32.81	33.50	5603400
2004-04-06	33.38	33.62	33.25	33.59	4191000
2004-04-07	33.50	33.51	33.09	33.43	3334200
2004-04-08	33.50	33.61	33.04	33.25	2611600
2004-04-12	33.48	34.11	33.38	34.04	3295200
2004-04-13	34.25	34.25	33.57	33.70	5088600
2004-04-14	33.70	34.13	32.91	33.45	5099000
2004-04-15	32.30	32.60	30.87	31.98	22416800
2004-04-16	32.00	32.93	31.63	32.71	9732400
2004-04-19	32.62	32.87	32.53	32.53	7295400
2004-04-20	32.41	32.47	31.65	31.75	6904400
2004-04-21	31.88	32.52	31.82	32.39	6768400
2004-04-22	32.21	33.17	32.21	33.11	6527400
2004-04-23	33.00	33.09	32.83	32.98	2523800
2004-04-26	32.98	33.05	31.81	31.95	9575400
2004-04-27	32.30	32.59	31.81	32.26	24536600
2004-04-28	32.26	32.28	31.55	31.68	7985400
2004-04-29	31.68	31.74	31.10	31.14	6735600
2004-04-30	31.14	31.23	30.50	30.74	8378400
2004-05-03	30.75	31.26	30.37	31.23	7755200
2004-05-04	30.93	31.03	30.71	30.75	7168200
2004-05-05	30.83	31.31	30.76	31.27	6424400
2004-05-06	31.05	31.17	30.50	30.85	6344200
2004-05-07	30.65	31.05	30.23	30.27	6557200
2004-05-10	30.27	30.27	29.31	30.17	8979600
2004-05-11	30.17	30.70	30.14	30.67	7510800
2004-05-12	30.51	31.08	30.44	30.94	6470400
2004-05-13	30.90	31.34	30.86	31.16	5878200
2004-05-14	31.10	31.53	30.79	31.26	5716400
2004-05-17	31.00	31.52	30.76	31.30	5237600
2004-05-18	31.36	31.74	31.31	31.48	5195400
2004-05-19	31.53	31.98	31.35	31.58	7940400
2004-05-20	31.53	31.53	30.91	31.32	7510600
2004-05-21	31.38	31.78	31.24	31.60	7680200
2004-05-24	31.60	32.07	31.54	31.86	6141800
2004-05-25	31.81	31.95	31.55	31.81	5592400
2004-05-26	31.81	31.99	31.25	31.51	9423800
2004-05-27	31.54	32.22	31.50	32.22	11126800
2004-05-28	32.20	32.66	32.10	32.63	7110800
2004-06-01	32.75	33.00	32.35	32.70	7209000
2004-06-02	32.82	32.93	32.40	32.84	5960600
2004-06-03	32.95	32.98	32.59	32.79	7407400
2004-06-04	32.80	32.85	32.37	32.48	5353400
2004-06-07	32.50	32.90	32.44	32.76	3784600
2004-06-08	32.20	32.60	32.03	32.53	6408600
2004-06-09	32.50	32.74	32.31	32.33	4101200
2004-06-10	32.48	32.54	31.85	31.93	5122600
2004-06-14	31.75	32.07	31.55	31.78	4372800
2004-06-15	31.88	32.05	31.61	31.86	4098400
2004-06-16	31.90	32.13	31.77	31.90	3614000
2004-06-17	31.93	32.11	31.81	31.88	4181000
2004-06-18	31.88	32.09	31.81	32.00	4981000
2004-06-21	32.00	32.00	31.02	31.12	9431600
2004-06-22	31.12	31.22	30.58	30.70	7446000
2004-06-23	30.72	30.85	30.38	30.73	6658600
2004-06-24	30.74	30.95	30.44	30.65	6023400
2004-06-25	30.80	31.15	30.73	30.87	5434800
2004-06-28	30.91	31.08	30.15	30.38	6539200
2004-06-29	30.50	30.95	30.50	30.71	4138400
2004-06-30	30.85	31.15	30.72	31.13	4474600
2004-07-01	30.65	31.06	30.50	30.90	5915400
2004-07-02	30.67	30.71	30.33	30.48	3731400
2004-07-06	30.35	30.39	29.67	30.04	7073200
2004-07-07	30.08	30.74	30.03	30.64	4909200
2004-07-08	30.62	30.81	30.13	30.17	4545800
2004-07-09	30.20	30.50	29.88	30.13	6050800
2004-07-12	30.25	30.43	29.91	30.27	4823600
2004-07-13	30.63	31.16	30.61	31.00	6332400
2004-07-14	31.15	31.44	30.87	30.95	6228600
2004-07-15	30.96	32.89	30.96	32.86	15104200
2004-07-16	33.00	33.04	32.63	32.82	9925000
2004-07-19	32.75	32.89	32.17	32.67	6634400
2004-07-20	32.80	32.97	32.44	32.97	5850600
2004-07-21	33.05	33.05	32.16	32.16	5563000
2004-07-22	31.89	32.19	31.40	31.97	6478200
2004-07-23	31.85	31.85	31.10	31.45	7330400
2004-07-26	31.31	31.96	31.31	31.85	7167400
2004-07-27	31.85	31.86	30.04	30.75	16582800
2004-07-28	31.00	31.10	30.31	30.90	7769600
2004-07-29	31.37	32.59	31.25	32.01	31397000
2004-07-30	31.72	31.94	31.08	31.45	12278400
2004-08-02	31.06	31.61	31.03	31.53	6589800
2004-08-03	31.50	31.60	31.13	31.16	6757400
2004-08-04	31.23	31.49	30.94	31.18	5282600
2004-08-05	31.20	31.48	30.98	30.98	4996400
2004-08-06	30.45	30.89	30.36	30.68	6629200
2004-08-09	30.75	30.85	30.61	30.69	4370000
2004-08-10	30.95	31.54	30.95	31.54	6317400
2004-08-11	31.23	32.19	31.19	32.10	6553000
2004-08-12	31.90	32.22	31.78	32.14	5930200
2004-08-13	32.17	32.50	32.17	32.45	6019600
2004-08-16	32.36	32.67	32.15	32.61	3798400
2004-08-17	32.49	32.61	32.23	32.50	5296000
2004-08-18	32.42	32.72	32.33	32.54	3572400
2004-08-19	32.50	32.53	32.06	32.45	3655400
2004-08-20	32.45	32.83	32.45	32.79	2773200
2004-08-23	32.69	32.93	32.34	32.48	3346200
2004-08-24	32.50	32.84	32.38	32.49	3101200
2004-08-25	32.49	32.63	32.29	32.59	3121400
2004-08-26	32.59	32.77	32.45	32.65	2476000
2004-08-27	32.65	32.93	32.63	32.82	2054200
2004-08-30	32.70	32.93	32.55	32.58	2512400
2004-08-31	32.73	33.08	32.63	33.07	4267400
2004-09-01	32.99	33.44	32.97	33.34	3915000
2004-09-02	33.21	33.75	32.93	33.68	3614600
2004-09-03	33.50	33.84	33.47	33.52	3393800
2004-09-07	33.52	34.12	33.52	34.09	5462800
2004-09-08	34.21	34.53	34.17	34.30	6229200
2004-09-09	34.30	34.45	34.21	34.30	4603200
2004-09-10	34.20	34.50	34.05	34.44	2878000
2004-09-13	34.50	34.83	34.42	34.51	4433200
2004-09-14	34.70	34.98	34.36	34.97	5230200
2004-09-15	34.73	35.27	34.67	35.14	7341000
2004-09-16	35.14	35.15	34.81	34.89	3947200
2004-09-17	34.54	34.98	34.40	34.91	5174400
2004-09-20	33.59	35.00	33.59	34.88	2920600
2004-09-21	35.08	35.51	34.86	35.26	4668200
2004-09-22	35.26	35.37	34.93	35.15	4616600
2004-09-23	35.34	35.34	34.75	35.05	4094400
2004-09-24	35.00	35.89	34.97	35.67	4486400
2004-09-27	35.67	36.33	35.44	36.29	6643600
2004-09-28	36.30	37.38	36.18	36.84	8995000
2004-09-29	36.84	36.84	35.98	36.11	11144000
2004-09-30	36.42	37.10	36.28	36.87	8119600
2004-10-01	37.05	37.38	36.61	36.88	7091400
2004-10-04	36.88	37.23	36.61	36.61	5804800
2004-10-05	36.62	37.28	36.54	36.91	5189200
2004-10-06	36.91	37.34	36.91	37.30	3495600
2004-10-07	37.30	37.60	37.14	37.45	6549400
2004-10-08	37.45	37.50	36.32	36.70	8382600
2004-10-11	36.78	37.00	36.53	36.63	3205800
2004-10-12	36.63	36.63	36.11	36.29	6306400
2004-10-13	36.46	36.47	35.80	36.01	7235600
2004-10-14	37.10	37.44	36.33	36.33	12697200
2004-10-15	36.33	36.87	35.45	36.68	12027400
2004-10-18	36.53	36.84	36.42	36.68	6348000
2004-10-19	36.30	36.30	32.31	33.25	43429800
2004-10-20	33.28	35.72	32.91	34.93	21949800
2004-10-21	34.81	35.13	33.51	34.13	15085200
2004-10-22	34.11	35.13	34.11	34.93	10189800
2004-10-25	34.68	35.00	34.24	34.60	6794200
2004-10-26	35.09	35.62	35.09	35.51	10955200
2004-10-27	35.74	36.61	35.50	36.40	7764400
2004-10-28	36.48	36.59	35.74	36.33	8391400
2004-10-29	36.23	36.38	35.95	36.20	6300200
2004-11-01	36.10	36.26	35.79	36.11	7565400
2004-11-02	36.25	36.77	35.95	35.97	8684200
2004-11-03	37.38	38.38	37.38	37.77	11935400
2004-11-04	37.75	38.95	37.63	38.88	11276200
2004-11-05	39.03	39.84	39.02	39.74	7749200
2004-11-08	39.55	39.93	39.49	39.73	4736400
2004-11-09	40.13	40.36	39.62	39.66	9697200
2004-11-10	39.73	40.74	39.62	40.48	7204200
2004-11-11	40.48	41.10	40.23	40.85	6447000
2004-11-12	40.85	40.85	39.80	40.75	9760200
2004-11-15	40.68	40.91	40.41	40.83	6983200
2004-11-16	40.77	40.87	40.11	40.39	4560400
2004-11-17	41.49	41.49	40.31	40.65	3888400
2004-11-18	40.93	41.40	40.78	41.27	4480800
2004-11-19	41.48	41.58	40.40	40.86	4417600
2004-11-22	40.55	41.11	40.35	40.99	4220000
2004-11-23	40.88	41.35	40.59	41.26	4670800
2004-11-24	41.26	41.40	40.98	41.13	2930000
2004-11-26	41.20	42.11	41.20	41.94	1899600
2004-11-29	42.04	42.18	41.42	41.49	5391800
2004-11-30	41.49	41.63	41.10	41.43	10285800
2004-12-01	41.00	41.48	40.76	41.07	10310000
2004-12-02	41.03	41.14	40.77	40.93	5520000
2004-12-03	40.94	41.45	40.92	41.16	5222800
2004-12-06	40.53	40.74	39.93	40.62	7039600
2004-12-07	40.43	40.55	39.63	39.85	9265400
2004-12-08	39.99	41.30	39.97	41.27	6558800
2004-12-09	41.18	42.41	40.91	42.38	7172600
2004-12-10	42.28	42.48	41.81	42.39	5186000
2004-12-13	42.49	43.54	42.34	42.87	12231200
2004-12-14	42.87	43.77	42.71	43.45	7446600
2004-12-15	43.45	43.47	42.75	43.12	4992200
2004-12-16	43.30	43.35	42.71	43.03	6913400
2004-12-17	42.67	43.30	42.53	42.68	7738800
2004-12-20	42.90	43.24	42.27	42.38	5266200
2004-12-21	42.70	42.95	42.39	42.61	4816000
2004-12-22	42.95	42.95	42.53	42.74	4714800
2004-12-23	42.72	42.90	42.50	42.50	2610400
2004-12-27	42.80	43.15	42.65	42.84	2981600
2004-12-28	42.99	43.57	42.77	43.49	3184400
2004-12-29	43.28	43.83	43.18	43.68	3312000
2004-12-30	43.70	44.10	43.63	43.93	3060400
2004-12-31	43.93	44.38	43.85	44.02	3056800
2005-01-03	43.60	43.87	43.24	43.31	6252600
2005-01-04	43.30	43.59	42.63	42.87	5582000
2005-01-05	42.88	43.55	42.79	43.02	4577600
2005-01-06	43.10	44.05	43.10	43.97	4837600
2005-01-07	43.95	44.36	43.30	43.62	6653200
2005-01-10	43.60	44.25	43.58	43.80	5375200
2005-01-11	43.78	43.97	43.56	43.76	4238600
2005-01-12	44.00	44.25	43.79	44.05	4137400
2005-01-13	44.26	44.87	44.08	44.20	6493400
2005-01-14	44.20	44.85	44.16	44.78	4235600
2005-01-18	44.45	44.63	44.05	44.40	5881800
2005-01-19	44.40	44.48	43.80	44.14	4284600
2005-01-20	44.93	44.97	42.74	43.32	13230600
2005-01-21	43.32	44.59	43.32	44.43	9431400
2005-01-24	44.90	44.93	44.01	44.13	6587800
2005-01-25	44.13	44.73	43.79	43.88	4913600
2005-01-26	44.03	44.32	43.77	43.90	4652600
2005-01-27	43.40	44.35	43.40	44.23	5150800
2005-01-28	44.13	44.23	43.73	44.08	3807600
2005-01-31	44.20	44.59	44.17	44.45	4454400
2005-02-01	44.48	45.50	44.41	45.34	6627400
2005-02-02	45.15	45.30	44.75	45.00	5495000
2005-02-03	45.00	45.49	44.83	45.28	4504400
2005-02-04	45.03	45.90	45.03	45.89	4584800
2005-02-07	45.44	45.44	44.38	44.47	9093200
2005-02-08	44.88	44.90	44.21	44.44	6125600
2005-02-09	44.70	44.82	43.45	43.59	5712600
2005-02-10	44.13	44.26	43.65	44.02	5493400
2005-02-11	44.05	44.44	43.74	43.88	5457600
2005-02-14	43.88	44.74	43.76	44.48	4230800
2005-02-15	44.65	45.13	44.62	45.10	5515600
2005-02-16	44.89	45.07	44.58	44.94	3695200
2005-02-17	44.81	44.93	44.37	44.51	4055600
2005-02-18	44.55	44.63	44.38	44.53	3898600
2005-02-22	44.02	44.20	43.33	43.45	7393400
2005-02-23	43.45	44.42	43.45	44.18	4139200
2005-02-24	44.18	44.65	43.81	44.65	4709200
2005-02-25	44.80	45.75	44.73	45.70	5175200
2005-02-28	45.46	45.95	45.20	45.58	4779200
2005-03-01	45.35	45.63	45.12	45.41	3699800
2005-03-02	45.11	46.33	45.09	45.73	4695800
2005-03-03	45.78	45.96	45.43	45.82	4119400
2005-03-04	46.10	46.83	45.96	46.65	3647600
2005-03-07	46.52	46.79	45.53	45.60	5007800
2005-03-08	45.60	45.74	45.13	45.18	5869600
2005-03-09	45.08	45.39	44.60	45.13	4079400
2005-03-10	45.23	45.93	45.23	45.71	4433000
2005-03-11	46.00	46.17	45.06	45.14	4051400
2005-03-14	45.14	45.70	44.94	45.24	3561000
2005-03-15	45.50	45.62	44.98	45.04	5361200
2005-03-16	45.01	45.10	44.70	44.87	4423200
2005-03-17	45.33	45.93	44.81	45.55	5191400
2005-03-18	45.68	45.88	45.17	45.63	6771200
2005-03-21	45.98	45.99	45.36	45.82	4991000
2005-03-22	45.94	46.70	45.94	46.03	5078200
2005-03-23	45.75	46.40	45.55	46.19	5375600
2005-03-24	46.19	46.73	46.09	46.43	4111200
2005-03-28	46.65	46.88	46.27	46.56	5015000
2005-03-29	46.78	46.81	46.40	46.55	5135600
2005-03-30	46.82	47.90	46.45	47.86	6992600
2005-03-31	47.78	48.33	47.65	47.69	7575800
2005-04-01	47.88	48.13	47.28	47.92	6994800
2005-04-04	47.77	48.37	47.64	48.25	7468400
2005-04-05	48.25	48.97	48.21	48.97	6652400
2005-04-06	48.97	49.46	48.85	49.02	5697400
2005-04-07	49.24	49.88	49.00	49.54	5129200
2005-04-08	49.80	49.83	48.99	49.20	5506200
2005-04-11	49.19	49.40	48.56	48.61	6149400
2005-04-12	48.61	48.72	47.68	48.60	7787200
2005-04-13	48.65	48.95	47.00	47.98	8299600
2005-04-14	46.60	48.10	46.25	46.96	14320400
2005-04-15	46.15	47.50	46.12	46.64	10236000
2005-04-18	46.30	46.73	44.78	45.59	11377400
2005-04-19	45.55	46.63	45.50	46.60	9370400
2005-04-20	46.93	46.93	45.90	46.08	6901200
2005-04-21	46.40	46.60	45.65	46.22	6278600
2005-04-22	46.04	46.04	45.34	45.63	5440200
2005-04-25	45.52	45.52	44.83	45.38	9156000
2005-04-26	45.20	45.70	45.00	45.03	5553800
2005-04-27	45.05	46.45	44.30	46.35	8586400
2005-04-28	46.38	46.45	45.68	46.25	6771000
2005-04-29	46.36	47.35	46.25	47.26	7281400
2005-05-02	47.03	47.65	47.03	47.34	5504800
2005-05-03	47.55	48.49	47.26	48.36	9787800
2005-05-04	48.63	49.28	48.60	48.65	8295200
2005-05-05	48.96	49.09	48.50	48.60	5563200
2005-05-06	48.95	49.46	48.91	49.21	6171200
2005-05-09	49.25	49.58	48.75	49.30	5509400
2005-05-10	49.09	49.48	48.82	48.93	5778000
2005-05-11	48.88	49.15	48.28	49.00	5226600
2005-05-12	49.23	49.49	49.00	49.02	5875200
2005-05-13	49.00	49.01	46.91	47.69	8465000
2005-05-16	48.00	48.47	47.88	48.43	3817400
2005-05-17	48.10	48.72	47.85	48.69	4482000
2005-05-18	48.95	49.01	47.65	47.90	14641800
2005-05-19	48.00	48.36	47.86	48.30	8047200
2005-05-20	48.20	48.40	48.18	48.25	5964800
2005-05-23	48.35	48.87	48.19	48.71	6754800
2005-05-24	48.88	49.00	48.51	48.66	5595800
2005-05-25	48.75	48.88	48.19	48.34	3908200
2005-05-26	48.50	48.73	48.39	48.57	3173400
2005-05-27	48.63	49.00	48.42	48.89	3509200
2005-05-31	49.15	49.40	48.50	48.58	4026300
2005-06-01	48.70	49.55	48.51	49.23	4609700
2005-06-02	49.48	50.60	49.34	50.38	7376100
2005-06-03	50.73	51.33	50.49	50.60	5586200
2005-06-06	50.95	51.00	50.55	50.99	4030000
2005-06-07	52.00	52.18	50.99	51.71	7512100
2005-06-08	52.00	52.10	50.70	51.18	6118900
2005-06-09	51.03	52.04	50.80	51.75	4789300
2005-06-10	51.75	51.75	50.51	50.79	4118600
2005-06-13	50.93	51.38	50.90	51.19	3163300
2005-06-14	51.40	52.16	51.40	51.66	4838900
2005-06-15	52.08	52.08	51.05	51.57	4267500
2005-06-16	51.60	51.88	51.16	51.54	3961400
2005-06-17	52.00	52.00	51.61	51.85	5565800
2005-06-20	51.80	52.00	49.14	51.59	4142800
2005-06-21	51.65	52.50	51.10	51.87	4175200
2005-06-22	51.92	52.07	51.37	51.37	4268800
2005-06-23	51.50	52.07	51.47	51.70	4397400
2005-06-24	51.65	52.06	51.29	51.30	5233300
2005-06-27	51.28	51.63	51.20	51.32	3162900
2005-06-28	51.65	52.80	51.60	52.69	4676900
2005-06-29	52.81	53.64	52.79	53.14	5446800
2005-06-30	53.14	53.63	52.01	52.14	6069000
2005-07-01	53.00	53.00	52.19	52.81	3879900
2005-07-05	53.05	53.67	52.75	53.23	4410600
2005-07-06	53.45	54.50	52.25	53.50	13158300
2005-07-07	53.51	54.50	53.25	53.49	10788600
2005-07-08	53.76	53.76	53.05	53.05	7231200
2005-07-11	53.06	53.35	52.43	52.43	6785600
2005-07-12	52.53	52.90	51.66	51.78	6813700
2005-07-13	51.80	51.90	50.90	51.40	7432600
2005-07-14	51.70	52.05	50.25	50.25	11669800
2005-07-15	50.55	51.50	50.36	50.82	8325200
2005-07-18	51.04	51.20	50.81	50.81	5178800
2005-07-19	51.06	51.09	49.95	50.58	6622100
2005-07-20	50.35	50.54	49.45	49.75	7005900
2005-07-21	49.00	49.75	47.75	49.16	13331400
2005-07-22	49.54	51.04	49.51	50.80	8936700
2005-07-25	51.00	51.30	50.61	50.80	6013500
2005-07-26	51.11	52.39	51.11	52.00	8586200
2005-07-27	52.15	52.50	51.11	51.42	6974900
2005-07-28	51.89	53.24	51.76	52.92	7996600
2005-07-29	52.92	52.94	52.20	52.30	6310200
2005-08-01	52.34	52.99	52.03	52.62	5474800
2005-08-02	52.62	53.05	52.52	53.03	5143300
2005-08-03	53.09	53.25	52.90	53.16	4557000
2005-08-04	53.17	53.30	52.82	52.96	4969400
2005-08-05	52.98	52.98	51.75	52.06	6605800
2005-08-08	52.29	52.29	51.05	51.18	4793400
2005-08-09	51.23	51.82	51.02	51.78	5291600
2005-08-10	52.02	52.40	51.61	51.61	3871700
2005-08-11	51.79	52.59	51.77	52.37	3648300
2005-08-12	53.00	53.38	51.73	52.09	2854800
2005-08-15	52.23	52.25	51.62	51.98	2574500
2005-08-16	52.00	52.23	51.10	51.10	3179200
2005-08-17	51.36	51.65	51.07	51.26	3490000
2005-08-18	51.40	51.71	51.25	51.30	2489300
2005-08-19	51.30	51.70	51.18	51.18	3139900
2005-08-22	51.56	51.70	51.20	51.36	2955400
2005-08-23	51.26	51.60	51.05	51.06	3124400
2005-08-24	51.34	51.44	50.46	50.63	3521900
2005-08-25	50.79	50.82	50.30	50.64	3349100
2005-08-26	50.69	50.90	50.23	50.45	3848200
2005-08-29	50.25	50.86	50.09	50.80	2925600
2005-08-30	50.80	50.88	50.38	50.48	4216600
2005-08-31	50.75	51.52	50.40	51.50	4497100
2005-09-01	51.50	52.35	51.50	52.05	5597500
2005-09-02	52.30	52.80	52.19	52.53	3555500
2005-09-06	52.65	53.24	52.60	53.19	4053500
2005-09-07	53.30	53.50	53.11	53.45	3663900
2005-09-08	53.79	54.03	53.15	53.83	5456300
2005-09-09	53.90	54.87	53.90	54.51	5095100
2005-09-12	54.76	54.78	54.10	54.27	4839700
2005-09-13	53.87	54.16	53.00	53.03	5865000
2005-09-14	53.05	53.28	52.82	52.94	4075700
2005-09-15	53.03	53.82	53.03	53.40	4587700
2005-09-16	53.52	54.06	53.19	54.05	6548500
2005-09-19	54.06	54.10	53.15	53.50	2731200
2005-09-20	53.80	53.89	52.41	52.62	4785000
2005-09-21	53.06	53.35	52.32	52.59	5282900
2005-09-22	52.60	53.86	52.59	53.63	5339400
2005-09-23	53.88	55.48	53.64	55.00	12424900
2005-09-26	55.49	55.81	55.10	55.40	5999200
2005-09-27	55.30	55.90	55.26	55.26	5005300
2005-09-28	55.90	55.90	54.86	55.34	5539800
2005-09-29	54.66	55.99	54.66	55.72	4683300
2005-09-30	55.72	56.66	55.67	56.20	6656300
2005-10-03	56.21	56.92	56.15	56.78	5065000
2005-10-04	57.05	58.00	56.88	57.06	6347800
2005-10-05	57.05	57.64	56.20	56.45	5651600
2005-10-06	56.40	57.00	55.95	56.41	4698700
2005-10-07	56.23	56.58	56.14	56.37	3217500
2005-10-10	56.37	56.77	55.88	55.88	3310600
2005-10-11	55.90	56.20	55.12	55.18	4149500
2005-10-12	55.11	55.60	54.69	55.03	4996500
2005-10-13	54.60	54.84	54.02	54.20	6319800
2005-10-14	55.50	56.79	55.14	56.43	8061000
2005-10-17	56.50	56.53	55.93	56.44	4411000
2005-10-18	56.00	56.80	56.00	56.51	4658100
2005-10-19	56.54	58.27	56.53	58.20	5653200
2005-10-20	58.39	58.40	57.08	57.11	5228900
2005-10-21	57.21	57.82	56.51	57.14	6067300
2005-10-24	57.70	57.81	57.04	57.19	4277400
2005-10-25	57.02	57.07	55.16	55.94	7084300
2005-10-26	56.05	56.51	53.84	53.98	9077400
2005-10-27	55.45	55.56	54.42	54.61	5078400
2005-10-28	55.25	56.73	55.25	56.73	8224300
2005-10-31	56.96	58.18	56.61	57.89	6624200
2005-11-01	58.12	59.43	58.00	59.00	10326600
2005-11-02	58.25	59.89	58.25	59.57	8163400
2005-11-03	59.90	59.90	57.64	57.67	13835900
2005-11-04	58.05	58.45	57.75	58.02	8213600
2005-11-07	58.50	58.70	58.01	58.50	3732600
2005-11-08	58.05	58.28	57.78	58.07	3639700
2005-11-09	58.07	58.38	57.10	57.36	5127500
2005-11-10	57.95	59.38	57.75	59.29	7370000
2005-11-11	59.40	59.78	59.10	59.65	3442800
2005-11-14	59.75	59.76	59.13	59.14	3739900
2005-11-15	59.52	59.87	59.42	59.75	4435700
2005-11-16	59.98	60.59	59.90	60.38	5215500
2005-11-17	60.75	60.99	60.05	60.98	4555800
2005-11-18	61.05	61.65	60.65	60.96	4937100
2005-11-21	61.00	61.20	60.55	60.80	5542000
2005-11-22	60.62	60.84	60.40	60.67	3744800
2005-11-23	60.67	60.77	60.35	60.53	3035500
2005-11-25	60.65	60.71	60.16	60.16	1713200
2005-11-28	60.06	60.16	58.40	58.40	6060800
2005-11-29	58.50	60.39	58.50	60.07	6894500
2005-11-30	60.48	60.65	59.80	59.86	5491600
2005-12-01	60.42	61.51	60.36	61.47	5504000
2005-12-02	61.47	62.14	61.47	61.97	3443700
2005-12-05	61.78	62.42	61.36	62.34	4634600
2005-12-06	62.89	64.18	61.75	63.24	5650200
2005-12-07	62.96	63.00	62.05	62.61	5074000
2005-12-08	62.61	63.03	62.17	62.96	3976400
2005-12-09	63.15	63.95	62.15	63.67	2972600
2005-12-12	63.68	63.79	62.01	63.20	4086300
2005-12-13	63.17	63.66	62.61	63.43	5316300
2005-12-14	63.48	63.74	62.94	63.00	3092900
2005-12-15	63.16	63.45	62.54	63.33	4109900
2005-12-16	63.70	63.99	63.03	63.14	4788000
2005-12-19	62.75	63.15	61.03	61.85	12231700
2005-12-20	61.85	63.81	61.80	63.06	7769200
2005-12-21	63.88	64.50	63.42	63.79	13802700
2005-12-22	63.83	64.12	63.27	63.75	8951700
2005-12-23	63.95	64.10	63.30	63.65	3908300
2005-12-27	64.60	64.61	63.21	63.60	4856800
2005-12-28	63.50	63.85	63.25	63.45	3890200
2005-12-29	63.43	63.45	62.75	62.90	3556600
2005-12-30	62.52	62.75	62.13	62.14	3388100
2006-01-03	62.60	62.60	60.60	61.73	8070500
2006-01-04	61.89	62.20	61.60	61.88	5585200
2006-01-05	62.23	62.88	61.49	61.69	5624200
2006-01-06	62.75	62.93	62.03	62.90	5577600
2006-01-09	62.90	62.90	61.26	61.40	8828900
2006-01-10	61.45	62.77	61.44	62.61	6237800
2006-01-11	62.60	62.70	61.62	61.85	5515800
2006-01-12	61.90	62.91	61.74	62.53	5374100
2006-01-13	61.34	61.34	59.71	60.94	11002500
2006-01-17	60.20	61.00	59.98	61.00	6332500
2006-01-18	61.00	61.76	60.58	61.06	7104900
2006-01-19	61.31	62.10	59.29	61.47	13389600
2006-01-20	61.40	61.40	59.39	59.48	10087400
2006-01-23	59.51	59.83	57.72	57.99	9610500
2006-01-24	58.05	58.70	58.05	58.31	8250200
2006-01-25	58.73	58.88	57.45	57.98	6529400
2006-01-26	57.99	58.52	57.12	57.89	9949700
2006-01-27	58.24	58.78	58.01	58.54	6418600
2006-01-30	58.40	58.70	57.65	57.77	6738800
2006-01-31	58.17	59.95	58.01	59.42	10652700
2006-02-01	59.30	59.75	59.05	59.50	7522900
2006-02-02	59.73	59.74	58.75	59.36	6235200
2006-02-03	59.36	59.89	59.09	59.62	5392400
2006-02-06	59.34	59.60	58.25	58.54	4891600
2006-02-07	58.50	59.08	57.70	57.73	5174300
2006-02-08	57.52	58.08	55.25	57.59	7318700
2006-02-09	58.50	59.19	58.04	58.08	5747900
2006-02-10	58.15	58.78	57.40	58.60	4224000
2006-02-13	58.50	58.78	58.17	58.59	3357500
2006-02-14	58.50	59.47	58.50	59.45	4771900
2006-02-15	59.40	59.75	58.72	59.00	4335100
2006-02-16	59.24	59.27	58.13	58.50	5087600
2006-02-17	58.25	58.40	57.83	58.00	7065300
2006-02-21	58.80	59.04	57.94	58.17	4688800
2006-02-22	58.34	59.80	58.34	59.54	5297100
2006-02-23	59.88	59.88	59.37	59.45	4772500
2006-02-24	59.10	59.46	58.51	58.89	5348000
2006-02-27	59.00	59.16	58.82	58.94	3247000
2006-02-28	58.93	59.02	57.87	58.23	5301200
2006-03-01	58.05	58.46	57.84	58.43	5289900
2006-03-02	58.00	58.22	57.22	57.58	5964400
2006-03-03	57.35	57.67	56.49	56.60	6531000
2006-03-06	56.30	56.78	56.24	56.70	5800300
2006-03-07	56.22	57.32	56.10	56.42	6308800
2006-03-08	56.43	57.35	56.32	57.20	6063300
2006-03-09	57.50	57.86	56.28	56.34	5283100
2006-03-10	56.39	56.79	56.15	56.17	6983600
2006-03-13	56.06	56.10	53.85	55.73	12402100
2006-03-14	55.45	56.94	55.45	56.89	7598000
2006-03-15	56.90	57.52	56.55	57.34	6608100
2006-03-16	57.29	57.34	56.46	56.57	6071300
2006-03-17	56.90	56.91	56.15	56.69	6645800
2006-03-20	56.58	56.91	56.15	56.53	4382400
2006-03-21	56.74	56.91	55.56	56.21	5928000
2006-03-22	55.00	56.91	55.00	56.64	4427800
2006-03-23	56.25	56.55	55.85	56.37	5577500
2006-03-24	56.18	56.78	55.45	55.78	4938800
2006-03-27	55.46	55.75	54.83	54.93	11124700
2006-03-28	54.56	54.84	53.20	54.32	12203500
2006-03-29	55.63	56.55	55.30	55.98	9507000
2006-03-30	55.75	56.97	55.72	56.26	8091100
2006-03-31	56.26	56.65	55.50	55.86	9771000
2006-04-03	56.60	56.60	55.34	55.47	7603400
2006-04-04	55.40	55.70	55.00	55.30	6934400
2006-04-05	55.17	55.73	55.05	55.30	5678600
2006-04-06	55.35	55.37	53.72	54.51	12065600
2006-04-07	54.65	55.23	53.65	53.69	8073100
2006-04-10	53.60	53.63	51.43	52.43	19075000
2006-04-11	52.65	52.81	50.88	51.55	14551300
2006-04-12	51.55	53.57	51.55	53.46	12100500
2006-04-13	53.46	53.80	53.06	53.50	7685500
2006-04-17	53.03	53.03	51.45	51.67	10399800
2006-04-18	52.70	52.93	49.51	49.67	41589900
2006-04-19	49.67	50.00	47.44	49.18	41951500
2006-04-20	49.35	50.78	49.05	50.12	19329200
2006-04-21	50.51	50.75	49.48	49.57	8944100
2006-04-24	49.48	50.43	49.10	50.16	11713600
2006-04-25	50.20	50.55	49.19	49.36	8586000
2006-04-26	49.59	50.00	48.80	48.97	12356600
2006-04-27	48.49	48.49	46.56	47.75	29892500
2006-04-28	48.00	49.90	47.92	49.74	15281800
2006-05-01	49.30	50.22	49.30	49.80	10991400
2006-05-02	49.30	50.00	48.45	48.58	11589500
2006-05-03	48.31	48.32	46.32	46.61	23876600
2006-05-04	46.60	47.15	46.08	46.53	11609000
2006-05-05	46.69	46.88	45.92	46.39	13241300
2006-05-08	46.15	46.65	44.88	45.08	19356900
2006-05-09	44.68	44.80	43.31	43.80	30915600
2006-05-10	44.79	46.43	44.31	46.17	29520300
2006-05-11	45.10	45.34	43.93	44.37	30196200
2006-05-12	43.93	46.17	43.60	45.84	17054700
2006-05-15	45.85	46.82	45.60	46.70	11640200
2006-05-16	47.07	47.90	46.89	47.01	10947600
2006-05-17	46.78	47.68	46.20	46.89	8631500
2006-05-18	46.10	46.20	44.66	45.30	17695600
2006-05-19	45.30	45.40	44.20	44.42	15505500
2006-05-22	44.43	44.57	43.38	43.52	12017300
2006-05-23	44.00	44.14	42.75	42.82	12139900
2006-05-24	42.77	42.77	41.44	42.09	20166900
2006-05-25	42.10	42.68	42.10	42.42	12934600
2006-05-26	42.50	43.41	42.45	43.12	8613600
2006-05-30	42.81	43.81	42.80	43.33	8673000
2006-05-31	43.75	44.15	43.46	43.96	9254900
2006-06-01	44.14	45.90	44.08	45.72	11753300
2006-06-02	46.28	47.37	46.28	46.98	12669300
2006-06-05	46.70	47.11	46.04	46.22	7065100
2006-06-06	46.30	46.72	45.60	46.18	6846900
2006-06-07	46.49	46.88	46.19	46.28	5290700
2006-06-08	46.72	46.95	45.79	46.25	6128300
2006-06-09	46.00	46.30	45.62	45.77	5693100
2006-06-12	45.77	46.15	45.05	45.16	4526700
2006-06-13	44.82	45.65	44.75	45.43	6359800
2006-06-14	44.76	45.27	44.55	44.98	5954700
2006-06-15	45.00	45.15	44.20	44.75	7777500
2006-06-16	44.90	44.99	44.20	44.29	7265100
2006-06-19	44.49	44.50	43.31	43.50	6743700
2006-06-20	43.85	44.17	43.50	43.71	5288500
2006-06-21	43.50	44.60	43.50	44.07	5706300
2006-06-22	44.20	45.20	44.20	44.43	5785900
2006-06-23	44.14	45.68	44.10	45.23	6156800
2006-06-26	45.11	45.70	44.65	44.94	4391200
2006-06-27	44.72	44.97	44.17	44.22	4393100
2006-06-28	44.49	44.60	42.90	44.43	7270400
2006-06-29	44.43	45.82	44.43	45.01	5401800
2006-06-30	45.02	45.30	44.28	44.78	7551500
2006-07-03	44.85	45.07	44.40	45.01	2175800
2006-07-05	45.00	45.24	44.29	45.11	5041600
2006-07-06	44.83	45.63	44.53	44.83	5323200
2006-07-07	45.02	45.59	45.01	45.39	4568200
2006-07-10	45.45	46.95	45.45	46.82	6972500
2006-07-11	46.94	48.95	46.90	48.09	15099500
2006-07-12	48.39	48.94	47.78	48.06	6542700
2006-07-13	48.07	48.74	47.81	48.01	5419500
2006-07-14	47.86	47.91	46.97	47.55	5043800
2006-07-17	47.32	48.40	47.27	47.65	4742200
2006-07-18	47.64	48.81	47.38	48.40	9171200
2006-07-19	49.91	51.14	49.65	50.93	17576000
2006-07-20	51.15	51.94	49.47	50.21	10431900
2006-07-21	50.40	50.40	49.35	50.00	7757000
2006-07-24	50.10	50.88	49.93	50.80	6834900
2006-07-25	50.81	51.67	50.48	51.49	5764600
2006-07-26	51.25	51.42	50.28	50.53	5478800
2006-07-27	48.70	49.55	47.40	49.46	15384000
2006-07-28	49.58	50.54	47.47	47.85	10644200
2006-07-31	48.30	48.65	47.27	47.83	6349100
2006-08-01	47.50	48.00	47.46	47.82	3990500
2006-08-02	49.00	49.60	48.44	48.57	7797700
2006-08-03	48.64	48.77	47.63	47.77	5074800
2006-08-04	48.29	49.10	47.91	48.56	5253900
2006-08-07	48.14	48.94	48.14	48.49	2977800
2006-08-08	48.83	49.71	48.78	49.42	4884300
2006-08-09	49.87	49.97	48.90	48.98	3499200
2006-08-10	47.41	47.85	46.50	47.40	10786200
2006-08-11	47.08	47.74	46.98	47.57	3742800
2006-08-14	47.99	48.14	47.51	47.66	4225700
2006-08-15	48.29	48.29	47.75	48.13	2974700
2006-08-16	48.29	48.29	47.85	48.14	4022100
2006-08-17	48.14	49.38	48.12	49.04	5228000
2006-08-18	48.95	49.53	48.54	49.50	5009900
2006-08-21	49.02	49.93	49.02	49.56	3091100
2006-08-22	49.50	50.18	49.45	49.64	3905500
2006-08-23	49.65	49.95	49.45	49.64	2083200
2006-08-24	49.69	51.30	49.64	51.16	5342400
2006-08-25	50.75	51.07	50.15	50.88	2908200
2006-08-28	50.54	51.75	50.47	51.33	4091400
2006-08-29	50.75	51.59	50.60	51.03	3936000
2006-08-30	51.28	52.08	50.98	51.75	4515700
2006-08-31	51.75	52.03	51.25	51.95	4325200
2006-09-01	51.95	52.02	51.33	51.80	4312400
2006-09-05	51.90	51.98	50.65	50.70	4518800
2006-09-06	50.51	51.10	49.71	50.42	4505500
2006-09-07	50.50	50.69	49.97	50.21	2410100
2006-09-08	50.60	51.13	50.34	50.90	3330700
2006-09-11	50.23	51.75	50.21	51.60	3781800
2006-09-12	51.64	52.67	51.64	52.53	5187900
2006-09-13	52.27	52.78	51.93	52.05	3772200
2006-09-14	52.05	52.20	51.50	51.81	3341600
2006-09-15	52.04	52.38	51.90	52.21	5888100
2006-09-18	52.15	52.84	51.95	52.09	5662600
2006-09-19	51.80	52.15	51.12	51.87	4244500
2006-09-20	51.74	51.99	51.46	51.53	2802700
2006-09-21	51.38	51.90	50.02	50.29	4931000
2006-09-22	50.30	50.30	48.90	48.97	7751500
2006-09-25	49.42	49.53	48.30	48.82	5839200
2006-09-26	49.46	49.46	48.55	48.62	5605200
2006-09-27	48.62	49.32	47.91	49.08	6485100
2006-09-28	49.20	49.51	49.00	49.46	3614400
2006-09-29	49.30	49.75	48.91	49.20	5719000
2006-10-02	49.11	49.58	48.52	49.43	4922500
2006-10-03	49.43	49.78	48.95	49.58	4814200
2006-10-04	49.34	49.70	49.02	49.56	5256200
2006-10-05	49.22	50.73	49.10	50.67	5921700
2006-10-06	50.60	52.61	50.56	51.50	9802300
2006-10-09	51.49	51.50	50.62	50.72	3743300
2006-10-10	50.95	50.98	49.56	49.65	5324600
2006-10-11	49.62	50.37	49.30	50.10	4643500
2006-10-12	50.00	50.00	49.08	49.62	5002600
2006-10-13	49.25	49.40	48.52	48.75	7707300
2006-10-16	47.15	50.36	47.15	47.54	32180400
2006-10-17	47.27	47.66	46.61	46.73	15103400
2006-10-18	47.01	48.03	46.65	48.00	9840300
2006-10-19	49.20	51.03	48.79	50.65	21289100
2006-10-20	50.85	51.45	50.58	50.70	12075600
2006-10-23	50.77	51.18	50.33	50.64	6767100
2006-10-24	50.50	50.79	49.83	49.84	7961800
2006-10-25	49.85	49.90	48.44	48.63	13029000
2006-10-26	49.30	49.65	48.90	49.37	7945300
2006-10-27	49.25	49.91	48.93	49.41	5413400
2006-10-30	49.64	49.79	48.74	49.03	5325700
2006-10-31	49.10	49.29	48.55	48.78	6353500
2006-11-01	49.34	49.54	47.86	48.30	5525900
2006-11-02	48.10	49.20	48.09	48.62	5651900
2006-11-03	48.75	48.75	47.47	47.83	6677400
2006-11-06	47.84	48.72	47.83	48.41	6218500
2006-11-07	48.76	50.00	48.35	49.57	9393900
2006-11-08	48.44	48.68	47.37	48.00	15684200
2006-11-09	48.00	48.00	45.12	45.27	21447600
2006-11-10	45.45	46.50	45.28	46.11	10615900
2006-11-13	46.24	46.86	45.80	46.75	9117900
2006-11-14	47.02	47.52	46.86	47.44	8889300
2006-11-15	47.39	48.08	47.35	47.96	7700400
2006-11-16	48.20	48.29	47.50	47.62	5271500
2006-11-17	47.60	47.68	46.88	47.25	5714800
2006-11-20	47.72	47.87	46.73	46.81	6018100
2006-11-21	47.00	47.00	46.19	46.33	6132100
2006-11-22	46.23	46.68	46.22	46.56	4855300
2006-11-24	46.40	47.00	46.19	46.71	1842400
2006-11-27	46.70	46.89	46.18	46.18	5617000
2006-11-28	46.25	48.00	46.25	47.34	9759800
2006-11-29	47.46	47.61	46.94	47.56	8223000
2006-11-30	47.95	49.48	47.90	49.08	11435600
2006-12-01	49.44	49.84	48.49	48.83	7665900
2006-12-04	48.85	49.53	48.62	48.91	7846800
2006-12-05	49.10	49.17	48.68	48.88	4601200
2006-12-06	49.03	49.14	48.72	49.01	9800000
2006-12-07	49.08	50.25	49.00	49.49	10123100
2006-12-08	49.37	49.95	49.28	49.91	6141000
2006-12-11	49.90	50.30	49.35	50.09	4475300
2006-12-12	49.91	50.37	49.76	50.04	7151800
2006-12-13	50.43	50.56	49.64	49.71	6556600
2006-12-14	50.00	50.21	49.59	49.70	7523100
2006-12-15	49.67	50.15	49.14	50.09	7425900
2006-12-18	50.20	50.53	49.98	50.40	5465300
2006-12-19	50.50	52.53	50.49	52.33	13079400
2006-12-20	52.33	53.70	52.34	53.56	10264900
2006-12-21	53.89	54.46	53.63	53.93	8171700
2006-12-22	53.76	53.91	52.91	53.45	4569100
2006-12-26	53.68	53.83	52.99	53.23	2317300
2006-12-27	52.34	53.60	52.05	53.38	4915200
2006-12-28	52.87	53.75	52.87	53.66	3626500
2006-12-29	53.40	54.04	53.40	53.73	4410400
2007-01-03	54.32	54.34	52.32	52.57	8361300
2007-01-04	52.50	53.00	52.05	52.91	5154600
2007-01-05	52.80	53.05	51.93	52.55	6215700
2007-01-08	52.45	53.49	52.22	53.32	4344100
2007-01-09	53.35	53.35	52.43	52.68	5484000
2007-01-10	52.82	53.25	52.20	52.83	5075600
2007-01-11	53.11	54.50	52.95	54.45	5491000
2007-01-12	54.40	55.34	54.25	55.10	8346500
2007-01-16	55.10	55.95	54.72	55.75	8214400
2007-01-17	55.95	56.29	55.52	55.65	6743200
2007-01-18	54.60	54.60	53.36	53.80	13150100
2007-01-19	53.80	53.80	53.08	53.20	8131200
2007-01-22	53.20	53.25	52.05	52.19	8795700
2007-01-23	52.20	52.45	51.40	51.47	7639700
2007-01-24	51.37	52.31	50.76	51.80	8157800
2007-01-25	51.80	52.40	51.80	52.10	4976800
2007-01-26	52.06	52.14	51.28	51.54	4097600
2007-01-29	51.35	52.01	51.35	51.73	5029000
2007-01-30	52.02	52.53	51.81	52.21	5881200
2007-01-31	52.50	52.50	51.44	52.26	4266600
2007-02-01	52.27	53.22	51.78	52.80	4694500
2007-02-02	52.85	53.45	52.75	52.91	4959500
2007-02-05	51.95	52.83	51.86	52.33	6473200
2007-02-06	51.80	51.89	50.51	50.99	10969500
2007-02-07	51.39	51.39	50.99	51.25	5172000
2007-02-08	51.28	51.66	51.17	51.24	4105700
2007-02-09	51.28	51.52	50.75	50.88	4438700
2007-02-12	51.45	51.99	51.38	51.62	5510217
2007-02-13	51.94	52.20	51.46	51.61	6084716
2007-02-14	51.71	51.93	51.31	51.64	5125299
2007-02-15	52.10	54.15	51.98	53.61	8389600
2007-02-16	53.51	54.28	53.43	53.95	6276600
2007-02-20	54.55	54.95	53.61	53.82	6237000
2007-02-21	53.83	54.13	53.21	53.53	4792000
2007-02-22	53.82	54.00	53.45	53.72	3895000
2007-02-23	54.08	54.29	52.88	53.03	4588600
2007-02-26	53.17	53.35	52.67	53.21	4700607
2007-02-27	53.22	53.68	50.94	51.71	8679200
2007-02-28	52.02	52.72	51.71	52.18	7017800
2007-03-01	52.06	53.20	51.24	52.74	8698546
2007-03-02	53.99	55.08	53.00	54.18	13175700
2007-03-05	53.90	54.85	52.93	52.96	9364200
2007-03-06	54.41	54.50	53.54	53.98	13281400
2007-03-07	53.81	54.00	53.11	53.80	6584500
2007-03-08	54.17	54.25	53.11	53.33	6038300
2007-03-09	53.50	53.80	52.84	53.00	4786100
2007-03-12	53.40	53.61	52.67	53.27	6895600
2007-03-13	53.27	54.02	52.97	53.00	10299800
2007-03-14	52.90	53.95	52.73	53.37	8599100
2007-03-15	53.37	54.23	53.18	54.05	6508200
2007-03-16	54.31	54.63	52.89	53.13	12428500
2007-03-19	53.54	54.52	53.33	54.30	7729900
2007-03-20	54.30	54.91	53.88	54.10	9084056
2007-03-21	54.05	55.14	53.30	55.03	13092618
2007-03-22	55.34	56.23	54.65	55.69	13125757
2007-03-23	55.46	56.74	55.27	56.51	8674100
2007-03-26	56.47	57.10	56.20	56.88	9688964
2007-03-27	56.00	56.61	54.90	55.85	15167800
2007-03-28	55.98	56.74	54.59	54.81	12456100
2007-03-29	53.74	53.74	52.35	52.84	26422271
2007-03-30	52.84	53.23	52.52	52.97	8706200
2007-04-02	53.40	53.95	53.13	53.73	8847400
2007-04-03	54.08	54.85	54.00	54.61	9027714
2007-04-04	54.61	55.40	54.40	55.06	8705200
2007-04-05	54.82	55.90	54.72	55.33	9043761
2007-04-09	55.15	55.38	54.81	54.88	8099000
2007-04-10	54.85	55.09	53.91	54.24	8314766
2007-04-11	53.87	54.21	52.90	53.14	10259650
2007-04-12	52.91	53.36	52.76	53.12	5215950
2007-04-13	53.35	53.35	52.20	52.95	6946905
2007-04-16	52.96	53.85	52.75	53.85	6471199
2007-04-17	54.80	55.15	54.09	54.62	12462175
2007-04-18	54.22	54.95	53.87	54.21	7377196
2007-04-19	51.50	52.49	51.25	52.05	19940897
2007-04-20	52.49	53.85	52.11	53.20	13710896
2007-04-23	53.20	54.03	53.00	53.95	7865395
2007-04-24	53.90	54.37	53.35	54.23	9402272
2007-04-25	53.25	53.90	52.34	52.94	14426236
2007-04-26	53.10	53.62	52.18	52.71	14477455
2007-04-27	52.72	53.25	52.72	53.15	6330869
2007-04-30	53.56	53.56	52.74	53.06	7393900
2007-05-01	52.92	53.00	52.44	52.75	9132167
2007-05-02	53.10	53.95	52.72	53.79	7428866
2007-05-03	53.95	54.00	52.99	53.19	7627048
2007-05-04	53.15	53.84	53.00	53.57	5999900
2007-05-07	53.59	53.92	53.16	53.25	8083480
2007-05-08	53.00	53.25	52.78	53.11	8615463
2007-05-09	52.83	53.50	52.74	53.09	6941468
2007-05-10	52.76	53.58	52.00	53.02	4780787
2007-05-11	53.03	53.80	52.86	53.59	7441100
2007-05-14	53.46	53.49	52.78	52.83	5883881
2007-05-15	53.02	53.14	52.52	52.68	6632000
2007-05-16	52.85	53.82	52.59	53.80	6847600
2007-05-17	53.57	54.00	53.24	53.65	5022100
2007-05-18	53.73	53.80	53.14	53.47	5922540
2007-05-21	53.44	54.25	53.12	53.58	6847850
2007-05-22	53.58	54.35	53.35	53.89	6655638
2007-05-23	53.89	54.25	53.61	53.93	6720909
2007-05-24	53.79	54.43	53.67	54.21	8538920
2007-05-25	54.60	54.61	54.03	54.41	4909709
2007-05-29	54.40	54.79	54.40	54.57	5129620
2007-05-30	54.39	54.90	54.23	54.57	4266834
2007-05-31	54.75	55.32	54.51	54.77	7305745
2007-06-01	54.94	55.47	54.82	55.21	6150663
2007-06-04	54.90	55.45	54.90	55.22	4580372
2007-06-05	54.95	55.13	54.33	54.70	5688312
2007-06-06	54.31	54.63	53.82	53.97	4658080
2007-06-07	53.07	54.24	53.07	53.36	6274200
2007-06-08	53.54	53.84	53.01	53.67	5842046
2007-06-11	53.70	53.70	53.05	53.19	4417100
2007-06-12	53.30	53.30	52.77	52.99	6611000
2007-06-13	53.26	53.26	52.35	53.11	7288500
2007-06-14	53.20	53.20	52.80	52.95	4176115
2007-06-15	53.12	53.25	52.78	52.90	7574900
2007-06-18	52.81	53.19	52.66	52.87	4339621
2007-06-19	52.69	52.93	52.60	52.74	5666400
2007-06-20	52.79	52.79	51.39	51.50	12731491
2007-06-21	51.60	51.78	51.13	51.77	7153685
2007-06-22	51.68	51.90	51.03	51.30	7963166
2007-06-25	51.55	51.78	51.21	51.50	6007145
2007-06-26	51.79	52.05	51.36	51.79	5170538
2007-06-27	51.14	51.76	51.05	51.75	4839727
2007-06-28	51.53	52.35	51.45	52.10	6556298
2007-06-29	52.50	53.00	50.70	51.14	10128020
2007-07-02	51.59	52.22	51.48	52.22	6848400
2007-07-03	52.22	52.44	51.75	52.14	2751900
2007-07-05	52.14	52.55	51.70	52.45	6865970
2007-07-06	52.53	53.18	52.11	53.02	4825746
2007-07-09	53.00	53.07	51.94	51.97	7363142
2007-07-10	51.75	52.48	51.47	51.55	7001538
2007-07-11	51.43	51.90	51.15	51.41	12962800
2007-07-12	51.38	53.10	51.13	53.09	12038400
2007-07-13	53.00	53.08	52.37	52.98	4476206
2007-07-16	53.90	53.90	52.87	52.95	6168215
2007-07-17	52.66	53.42	52.59	53.00	5691133
2007-07-18	54.01	54.10	53.14	53.58	8996700
2007-07-19	51.95	52.30	51.30	51.89	17659310
2007-07-20	51.67	51.90	50.78	51.32	9549100
2007-07-23	51.50	51.66	51.06	51.17	6812200
2007-07-24	51.17	51.56	50.96	51.00	8679500
2007-07-25	50.99	51.42	50.70	51.21	8547700
2007-07-26	50.51	51.12	49.80	50.21	8760367
2007-07-27	49.91	50.39	49.10	49.13	10559500
2007-07-30	49.40	50.25	48.75	48.94	7892100
2007-07-31	49.16	49.23	48.13	48.43	10434800
2007-08-01	48.24	48.87	47.36	47.99	11590817
2007-08-02	47.50	48.80	47.50	48.36	10438188
2007-08-03	49.25	49.25	47.40	47.50	10970100
2007-08-06	47.75	48.55	47.51	48.50	9647900
2007-08-07	48.36	49.07	45.82	47.99	9495000
2007-08-08	48.30	48.30	46.95	47.57	10244700
2007-08-09	47.79	47.96	46.03	46.33	14537200
2007-08-10	46.40	48.07	46.05	47.48	11879490
2007-08-13	47.85	49.99	47.80	49.04	12147000
2007-08-14	49.29	49.38	48.17	48.51	6202000
2007-08-15	48.85	50.10	48.75	49.12	10229995
2007-08-16	48.60	49.13	47.97	48.86	9655400
2007-08-17	49.44	49.87	48.90	49.80	9515800
2007-08-20	50.12	50.47	49.22	49.55	7082900
2007-08-21	49.55	49.92	49.27	49.56	5806728
2007-08-22	49.00	49.22	48.10	48.65	10319200
2007-08-23	48.90	49.00	48.34	48.62	5916500
2007-08-24	48.40	49.79	48.17	49.61	6220500
2007-08-27	49.42	49.94	49.19	49.19	4221280
2007-08-28	49.36	49.64	48.61	48.63	5267400
2007-08-29	48.81	49.00	48.27	48.69	6245200
2007-08-30	48.69	49.49	48.33	49.05	6553300
2007-08-31	49.30	50.30	49.01	50.01	9211400
2007-09-04	50.11	50.75	49.99	50.19	7922495
2007-09-05	49.86	50.00	49.14	49.29	6184200
2007-09-06	49.03	49.72	49.03	49.60	4168900
2007-09-07	49.15	49.50	48.98	49.19	4200100
2007-09-10	49.34	49.48	48.97	49.12	6126100
2007-09-11	49.42	49.73	48.78	49.57	5778100
2007-09-12	49.53	49.74	49.35	49.47	6619900
2007-09-13	49.65	49.86	49.39	49.55	5046800
2007-09-14	49.28	50.16	49.18	49.91	7101800
2007-09-17	49.73	50.11	49.57	49.95	6284300
2007-09-18	50.11	50.48	49.53	50.10	9325000
2007-09-19	50.25	50.44	49.60	49.84	7489400
2007-09-20	49.80	50.01	49.55	49.81	5387725
2007-09-21	50.17	50.17	49.78	49.91	9616400
2007-09-24	50.00	50.10	49.43	49.56	12594500
2007-09-25	49.53	49.91	49.43	49.48	7868700
2007-09-26	49.52	49.54	49.13	49.31	8035400
2007-09-27	49.45	49.48	49.24	49.26	7162100
2007-09-28	49.02	49.02	48.00	48.43	12939826
2007-10-01	48.87	48.98	47.91	48.14	7450800
2007-10-02	48.20	48.41	47.42	47.89	8577600
2007-10-03	47.80	47.80	46.59	47.05	13404300
2007-10-04	47.42	47.64	47.15	47.38	8024000
2007-10-05	47.44	48.02	47.38	47.70	7696600
2007-10-08	47.70	47.96	47.68	47.81	3853800
2007-10-09	47.79	48.50	47.76	48.49	7991400
2007-10-10	48.48	49.68	48.44	49.33	13164900
2007-10-11	49.54	49.60	49.20	49.34	10103300
2007-10-12	49.24	49.98	49.15	49.69	9159246
2007-10-15	49.75	49.75	48.75	48.93	8021300
2007-10-16	48.91	49.11	48.36	48.50	6462100
2007-10-17	48.49	49.41	48.25	48.60	5703600
2007-10-18	49.00	49.00	47.92	48.10	20664700
2007-10-19	47.74	47.97	47.37	47.45	11601200
2007-10-22	47.24	48.18	47.09	48.13	7585700
2007-10-23	48.18	49.14	48.15	48.84	6566000
2007-10-24	49.25	49.42	47.90	48.47	7371800
2007-10-25	48.47	48.96	48.18	48.53	6569800
2007-10-26	48.62	48.78	47.00	47.99	6127600
2007-10-29	48.23	48.49	47.80	47.95	4789758
2007-10-30	47.77	48.20	47.40	47.90	5111600
2007-10-31	48.55	49.62	48.40	49.15	9457500
2007-11-01	48.82	49.43	48.50	48.55	6727600
2007-11-02	48.29	49.04	48.12	48.94	7492801
2007-11-05	48.50	49.46	48.50	49.12	6618395
2007-11-06	49.15	49.65	48.90	49.59	4751905
2007-11-07	49.75	50.54	49.51	49.85	10515701
2007-11-08	50.09	50.35	49.54	50.29	7339146
2007-11-09	50.20	52.22	49.89	51.67	16514605
2007-11-12	51.48	53.00	51.48	52.64	13544015
2007-11-13	52.80	53.30	52.43	53.30	11340297
2007-11-14	53.52	53.67	52.66	53.04	7846975
2007-11-15	52.72	53.80	52.72	53.02	7617652
2007-11-16	53.27	53.73	52.89	53.42	8204792
2007-11-19	53.25	53.69	53.02	53.49	8233147
2007-11-20	53.47	54.45	53.35	54.07	8674123
2007-11-21	53.71	54.40	53.11	53.41	7021459
2007-11-23	53.66	54.15	53.65	54.07	2963682
2007-11-26	54.07	54.82	53.32	53.38	6498880
2007-11-27	53.55	54.42	53.21	54.29	7889576
2007-11-28	54.59	54.80	53.66	54.72	8769204
2007-11-29	54.65	54.97	54.58	54.76	6164543
2007-11-30	54.95	55.00	54.06	55.00	6047137
2007-12-03	54.30	54.93	54.03	54.63	7170647
2007-12-04	54.27	54.99	53.90	54.33	9493122
2007-12-05	54.94	54.94	54.23	54.68	10883570
2007-12-06	54.56	56.00	54.15	55.98	6724082
2007-12-07	55.97	56.99	55.27	56.65	8187618
2007-12-10	56.65	57.95	56.48	57.87	11172048
2007-12-11	57.84	58.15	56.93	57.07	11885744
2007-12-12	57.26	58.34	57.26	57.47	13495148
2007-12-13	57.10	57.69	56.58	57.03	8607249
2007-12-14	56.27	57.44	55.11	56.73	6930934
2007-12-17	56.37	57.20	56.37	56.59	5754523
2007-12-18	56.89	57.47	56.34	57.20	6548515
2007-12-19	57.10	57.66	56.25	57.36	4457495
2007-12-20	57.66	58.32	57.10	58.11	6728769
2007-12-21	58.15	59.34	58.03	58.99	11136302
2007-12-24	58.76	59.46	58.76	58.88	1934389
2007-12-26	58.88	59.18	58.75	58.95	3192208
2007-12-27	58.20	59.44	58.20	58.36	4673902
2007-12-28	58.16	59.00	58.08	58.28	3744936
2007-12-31	58.00	58.57	57.87	58.20	3394803
2008-01-02	57.19	57.86	56.46	56.67	7698642
2008-01-03	56.75	57.29	56.52	56.93	4863987
2008-01-04	56.56	56.93	55.94	56.00	7250577
2008-01-07	55.54	57.11	55.54	56.88	6093154
2008-01-08	57.05	57.48	55.98	56.21	8142619
2008-01-09	56.09	57.48	55.75	56.19	9381745
2008-01-10	55.91	56.28	55.07	56.09	6413602
2008-01-11	55.69	56.59	55.47	55.91	6135358
2008-01-14	56.25	56.50	55.08	55.42	6193946
2008-01-15	55.01	55.40	54.53	54.95	6703897
2008-01-16	54.60	56.27	54.60	55.28	8403534
2008-01-17	55.54	55.54	53.79	54.36	7686395
2008-01-18	54.64	54.88	53.11	54.40	9705133
2008-01-22	51.50	52.98	50.32	51.38	16447424
2008-01-23	49.82	50.43	48.12	50.35	15511571
2008-01-24	50.37	50.53	49.28	49.82	11488358
2008-01-25	49.88	50.20	49.50	50.00	12519569
2008-01-28	49.90	52.00	49.59	52.00	13303903
2008-01-29	52.22	52.22	50.12	50.78	9874672
2008-01-30	50.51	51.30	50.13	50.17	9819065
2008-01-31	50.07	51.12	49.32	50.78	8363275
2008-02-01	50.85	51.03	49.65	50.10	7346784
2008-02-04	49.91	50.18	49.79	49.90	4484747
2008-02-05	50.06	50.23	49.40	49.40	6981225
2008-02-06	49.64	49.81	49.28	49.38	6429893
2008-02-07	49.10	49.61	48.66	49.03	6909606
2008-02-08	48.86	48.86	47.59	48.20	5966149
2008-02-11	48.20	48.37	47.39	48.22	6717755
2008-02-12	48.48	48.65	47.89	48.27	7282253
2008-02-13	47.60	47.65	44.00	46.97	29372046
2008-02-14	46.89	47.10	46.20	46.61	7993481
2008-02-15	46.34	47.74	46.34	47.74	8616948
2008-02-19	48.19	48.50	47.78	48.08	5411278
2008-02-20	47.81	48.18	47.50	48.10	5012076
2008-02-21	48.17	48.17	47.70	47.80	4833474
2008-02-22	47.99	48.11	46.75	47.36	5900727
2008-02-25	47.30	48.15	47.30	47.98	6476155
2008-02-26	47.84	48.96	47.50	48.93	7154661
2008-02-27	48.80	49.58	48.80	49.17	7392303
2008-02-28	48.91	49.09	47.95	48.01	5640126
2008-02-29	47.58	47.70	46.32	46.48	10785082
2008-03-03	46.23	46.51	45.55	46.35	8229227
2008-03-04	46.01	47.15	46.01	46.76	8082511
2008-03-05	47.28	47.37	46.52	47.22	5994111
2008-03-06	47.08	47.08	45.75	45.81	6787915
2008-03-07	45.60	45.70	45.14	45.21	7436782
2008-03-10	45.16	45.73	44.97	45.07	6178337
2008-03-11	40.65	41.27	37.32	38.24	37643904
2008-03-12	35.75	38.62	34.67	36.68	35350986
2008-03-13	37.70	39.65	37.11	38.28	30377502
2008-03-14	38.64	39.72	36.63	37.19	13008391
2008-03-17	35.86	36.72	33.73	33.84	21054277
2008-03-18	34.30	35.06	33.57	35.06	19637851
2008-03-19	34.52	36.57	34.52	35.55	14693623
2008-03-20	35.73	35.73	34.84	35.32	12731467
2008-03-24	35.33	36.00	35.31	35.71	7288380
2008-03-25	35.41	35.48	34.81	35.28	9606459
2008-03-26	35.25	35.25	33.94	34.10	15312319
2008-03-27	34.25	34.41	33.81	34.00	11709687
2008-03-28	34.24	34.60	33.90	34.40	8048467
2008-03-31	34.40	34.85	33.83	34.36	14104150
2008-04-01	34.85	36.25	34.60	36.25	8888016
2008-04-02	35.80	36.81	35.80	35.96	9386935
2008-04-03	35.38	36.89	35.38	36.15	11752413
2008-04-04	36.15	36.68	36.02	36.50	5706389
2008-04-07	36.74	37.07	36.49	36.67	7077786
2008-04-08	36.68	38.33	36.51	38.08	12245674
2008-04-09	38.28	38.28	37.15	37.28	7126561
2008-04-10	36.99	37.85	36.52	36.60	6794677
2008-04-11	36.50	37.00	35.73	35.87	7061593
2008-04-14	35.85	36.30	35.53	36.29	4541504
2008-04-15	36.13	38.10	36.08	37.24	9010054
2008-04-16	37.27	37.27	35.76	35.80	11659554
2008-04-17	35.72	36.71	35.72	36.70	7013571
2008-04-18	36.84	37.44	36.05	37.25	9058752
2008-04-21	37.04	38.10	37.04	37.81	8091642
2008-04-22	33.40	35.05	33.48	34.15	28720365
2008-04-23	34.06	35.17	33.77	34.73	17846648
2008-04-24	34.50	35.29	33.41	33.59	10118755
2008-04-25	33.81	34.29	33.57	33.99	10066838
2008-04-28	34.00	34.15	33.46	33.64	9751950
2008-04-29	33.47	33.48	32.94	33.40	10582237
2008-04-30	33.60	33.60	32.50	32.63	14294768
2008-05-01	32.72	33.18	32.32	32.90	26253132
2008-05-02	33.01	34.36	33.01	33.47	12917903
2008-05-05	33.56	34.03	33.06	33.07	11348861
2008-05-06	33.07	33.27	32.56	32.80	11935678
2008-05-07	32.74	33.23	32.56	32.66	8573513
2008-05-08	32.75	33.57	32.49	33.00	7207009
2008-05-09	33.09	33.21	32.62	32.94	5168426
2008-05-12	33.18	33.18	32.56	32.78	5081171
2008-05-13	32.81	33.09	32.50	32.55	6171914
2008-05-14	32.54	32.80	32.02	32.02	10210850
2008-05-15	32.10	32.23	31.49	31.70	16036161
2008-05-16	32.11	32.59	31.86	32.32	17738193
2008-05-19	32.58	33.61	32.45	33.44	13272334
2008-05-20	33.65	34.19	33.46	34.05	19432075
2008-05-21	34.00	34.53	33.82	34.16	12848939
2008-05-22	34.50	35.77	34.00	35.30	16315546
2008-05-23	35.50	35.54	34.32	34.75	12066267
2008-05-27	34.69	35.23	34.62	35.02	10347956
2008-05-28	35.04	35.24	34.21	34.23	15387442
2008-05-29	34.10	34.77	34.01	34.50	11342692
2008-05-30	34.58	34.73	34.06	34.21	7643399
2008-06-02	34.22	34.42	33.66	33.99	10344773
2008-06-03	34.04	34.30	33.50	33.95	9692509
2008-06-04	33.92	34.11	33.67	33.82	11208463
2008-06-05	33.87	34.16	33.57	33.94	10629723
2008-06-06	33.72	33.89	32.99	33.03	12431032
2008-06-09	33.04	33.25	32.75	32.93	9009800
2008-06-10	33.01	33.01	32.48	32.60	9300151
2008-06-11	32.49	32.59	31.76	31.95	11565786
2008-06-12	32.04	32.11	30.98	31.01	15830109
2008-06-13	30.30	30.89	30.00	30.74	18258365
2008-06-16	30.65	30.74	29.92	30.20	11135261
2008-06-17	30.28	30.51	29.96	30.00	7366764
2008-06-18	29.97	30.40	29.89	30.22	18327408
2008-06-19	27.10	28.71	26.93	27.89	51416207
2008-06-20	27.84	27.95	27.00	27.12	17675871
2008-06-23	27.23	27.24	26.22	26.39	15517485
2008-06-24	26.15	26.75	25.92	26.43	13895714
2008-06-25	26.48	27.24	26.48	26.79	8488119
2008-06-26	26.48	27.30	25.89	25.97	12443457
2008-06-27	26.30	26.70	25.99	26.01	20100793
2008-06-30	26.05	26.58	25.50	26.25	15309945
2008-07-01	26.12	26.20	25.29	25.63	11956477
2008-07-02	27.02	27.30	25.04	25.12	27401965
2008-07-03	24.50	24.99	22.72	22.96	22790029
2008-07-07	22.71	23.67	22.68	23.31	17254038
2008-07-08	22.78	24.09	22.51	23.28	23355167
2008-07-09	23.35	23.56	22.75	22.93	16844117
2008-07-10	22.90	23.17	22.18	22.58	12975621
2008-07-11	21.76	22.55	21.54	22.16	14181288
2008-07-14	22.19	22.50	22.03	22.18	10634872
2008-07-15	21.91	22.42	21.20	22.33	16153117
2008-07-16	22.40	22.66	21.97	22.53	19159171
2008-07-17	22.60	23.67	22.49	23.58	16010084
2008-07-18	23.72	24.29	23.24	23.90	15625189
2008-07-21	24.13	24.34	23.76	23.83	13714512
2008-07-22	24.40	26.40	24.15	26.21	26170974
2008-07-23	27.92	28.13	27.28	27.76	26577933
2008-07-24	27.74	27.94	26.81	27.02	11180763
2008-07-25	27.02	27.60	26.90	27.45	11244195
2008-07-28	27.47	27.95	26.78	26.78	8836917
2008-07-29	26.85	27.66	26.62	27.53	7623667
2008-07-30	27.65	27.93	26.69	27.28	10489918
2008-07-31	27.12	28.97	27.12	28.08	17289999
2008-08-01	27.99	28.31	27.44	28.13	10702090
2008-08-04	28.70	29.50	27.50	28.96	11467496
2008-08-05	28.96	30.48	28.96	30.45	13067573
2008-08-06	30.41	30.41	29.36	29.86	9773128
2008-08-07	29.79	29.95	29.01	29.16	7074110
2008-08-08	29.27	31.19	29.27	31.00	10644195
2008-08-11	31.07	31.87	30.24	31.25	7417376
2008-08-12	31.39	31.94	31.18	31.48	7479265
2008-08-13	31.49	31.83	30.87	31.61	7219320
2008-08-14	31.71	32.36	31.10	31.89	7736927
2008-08-15	31.94	33.10	31.13	33.01	9848164
2008-08-18	33.25	33.49	31.90	32.13	8541579
2008-08-19	31.97	32.13	29.98	30.97	12564743
2008-08-20	30.95	30.96	29.89	30.24	7075206
2008-08-21	30.10	30.73	29.85	30.30	5937807
2008-08-22	30.46	30.72	30.11	30.61	6666683
2008-08-25	30.53	30.65	29.16	29.31	6565353
2008-08-26	29.30	30.36	29.01	29.46	6094988
2008-08-27	29.45	29.86	28.82	29.43	5643427
2008-08-28	29.55	30.22	29.43	30.06	5952315
2008-08-29	30.04	30.75	29.86	30.45	7137231
2008-09-02	30.49	31.39	29.00	29.28	12849719
2008-09-03	29.18	29.80	28.98	29.68	5111393
2008-09-04	29.56	29.62	27.72	28.06	13517404
2008-09-05	27.90	28.01	27.23	27.71	10914315
2008-09-08	28.66	29.25	28.22	29.16	8881603
2008-09-09	29.07	30.03	28.48	28.48	12618444
2008-09-10	28.51	29.58	28.42	29.31	8168326
2008-09-11	28.52	30.00	28.52	29.96	10032864
2008-09-12	30.00	30.00	28.91	29.61	7194779
2008-09-15	28.78	29.21	27.90	28.01	10762662
2008-09-16	27.73	27.80	25.84	26.78	17597829
2008-09-17	26.50	27.50	25.50	25.51	12287849
2008-09-18	25.85	26.72	24.90	26.57	12795502
2008-09-19	29.94	30.00	26.34	26.79	13050366
2008-09-22	27.00	27.09	26.14	26.52	6717467
2008-09-23	26.27	27.50	25.24	26.00	6471969
2008-09-24	26.01	26.27	24.98	25.10	4907991
2008-09-25	25.19	25.96	25.10	25.50	5511663
2008-09-26	25.00	26.20	25.00	25.81	4545729
2008-09-29	25.26	26.00	21.00	21.00	8695656
2008-09-30	23.68	26.00	23.67	25.39	10651381
2008-10-01	25.97	25.97	24.76	25.08	7038852
2008-10-02	25.09	25.46	24.70	24.76	10096113
2008-10-03	25.06	25.29	23.99	24.11	7719381
2008-10-06	23.77	23.99	21.65	22.26	12613288
2008-10-07	22.50	22.75	20.52	20.52	11135061
2008-10-08	20.26	21.02	19.20	19.20	12464158
2008-10-09	20.13	20.17	17.54	17.80	18043393
2008-10-10	16.63	19.00	14.51	17.35	22748772
2008-10-13	18.06	23.52	17.83	23.38	17691898
2008-10-14	24.31	25.25	22.66	22.99	14809660
2008-10-15	22.58	23.04	21.57	21.67	11158995
2008-10-16	23.62	24.00	20.70	22.63	20106242
2008-10-17	22.99	24.72	22.56	24.39	17641731
2008-10-20	24.62	25.61	24.20	25.51	9741379
2008-10-21	25.14	25.99	25.00	25.25	13449791
2008-10-22	23.70	24.82	22.70	24.06	15369419
2008-10-23	24.26	24.79	22.17	23.93	10879853
2008-10-24	22.18	23.45	21.26	22.91	10412255
2008-10-27	22.31	22.93	20.20	20.43	11762072
2008-10-28	21.27	22.48	20.00	22.45	11760133
2008-10-29	22.31	22.68	21.00	21.32	14461372
2008-10-30	22.69	22.69	21.12	22.39	9410905
2008-10-31	22.07	24.19	21.30	23.73	14807400
2008-11-03	23.68	23.99	23.25	23.49	5451340
2008-11-04	24.30	24.49	22.55	22.82	10569660
2008-11-05	22.58	23.64	22.48	22.77	11476004
2008-11-06	22.60	23.17	21.97	22.16	11371718
2008-11-07	22.41	22.92	21.83	22.43	7309678
2008-11-10	22.52	22.73	21.09	21.44	7234344
2008-11-11	21.08	21.08	19.59	20.16	9592148
2008-11-12	20.00	20.00	18.83	18.87	8305655
2008-11-13	18.98	20.87	17.86	20.84	13802552
2008-11-14	20.27	21.58	20.01	20.02	9847894
2008-11-17	19.73	20.03	18.89	18.89	8952026
2008-11-18	18.58	19.55	18.11	19.03	12303933
2008-11-19	18.91	19.52	17.70	17.73	9255901
2008-11-20	17.60	18.65	15.93	16.30	13078211
2008-11-21	16.72	17.20	15.19	17.15	17653825
2008-11-24	17.57	19.40	17.28	19.07	13471615
2008-11-25	19.59	20.99	19.45	20.73	13391240
2008-11-26	19.93	21.16	19.72	20.98	9609760
2008-11-28	20.81	21.38	20.75	21.01	3549751
2008-12-01	21.67	22.44	20.04	20.12	11531812
2008-12-02	20.50	21.22	19.25	20.32	8941445
2008-12-03	19.84	20.53	19.05	20.38	8016670
2008-12-04	20.04	20.87	19.53	19.90	7406482
2008-12-05	19.52	21.57	19.23	21.41	8246786
2008-12-08	21.98	22.09	20.88	21.45	7721725
2008-12-09	21.23	22.18	20.19	20.78	8246313
2008-12-10	21.00	21.81	20.89	21.57	7030530
2008-12-11	21.31	23.96	21.21	23.49	13822095
2008-12-12	22.82	23.84	22.55	23.54	8309395
2008-12-15	23.65	24.48	23.46	23.78	10733200
2008-12-16	23.06	24.89	22.50	24.35	11878554
2008-12-17	23.96	24.84	23.67	23.90	8235830
2008-12-18	24.16	25.08	23.69	24.91	10149148
2008-12-19	25.02	26.92	24.92	26.49	17397975
2008-12-22	26.47	26.82	25.00	25.06	8160626
2008-12-23	25.93	26.60	25.72	25.98	5920383
2008-12-24	26.16	26.48	25.48	25.96	1965630
2008-12-26	26.08	26.48	25.99	26.30	2108145
2008-12-29	26.41	26.41	25.08	25.57	5507840
2008-12-30	25.82	27.11	25.76	27.04	5886734
2008-12-31	27.06	27.31	26.20	26.60	5584527
2009-01-02	26.70	27.72	26.54	27.59	4885815
2009-01-05	27.40	27.67	26.56	27.14	8518883
2009-01-06	27.11	27.37	25.81	26.50	7423856
2009-01-07	26.71	27.08	26.04	26.30	8236598
2009-01-08	26.10	26.91	25.75	26.71	6106889
2009-01-09	26.75	27.00	25.80	26.45	5931324
2009-01-12	26.58	26.79	25.29	25.62	6242529
2009-01-13	24.92	26.29	24.85	25.36	10393846
2009-01-14	24.70	24.96	23.77	24.08	7846603
2009-01-15	24.06	25.14	23.86	24.89	10735045
2009-01-16	25.39	25.62	24.76	25.50	9587841
2009-01-20	25.41	26.01	24.03	24.16	8196886
2009-01-21	24.21	25.12	23.86	25.05	8206397
2009-01-22	25.44	27.44	25.25	27.19	19846564
2009-01-23	27.17	28.57	25.93	28.04	14194799
2009-01-26	28.16	28.72	27.80	28.15	11989560
2009-01-27	28.27	29.50	28.09	29.08	14528103
2009-01-28	29.61	30.25	29.25	29.99	16850964
2009-01-29	29.68	29.70	28.51	28.69	8842839
2009-01-30	28.76	28.90	27.66	28.33	9325031
2009-02-02	28.00	29.50	27.80	29.15	9315291
2009-02-03	29.61	30.25	28.69	29.74	12366110
2009-02-04	29.80	29.94	28.75	28.98	13014184
2009-02-05	28.66	29.08	28.52	28.80	13264484
2009-02-06	28.77	29.43	28.50	28.94	15279627
2009-02-09	29.62	29.70	28.91	29.52	12664788
2009-02-10	29.27	29.66	27.84	27.97	12562162
2009-02-11	27.80	28.69	27.65	28.55	14523692
2009-02-12	27.80	29.54	27.50	29.48	16371825
2009-02-13	29.42	29.44	28.65	28.96	9258133
2009-02-17	28.19	28.83	27.24	28.42	13398948
2009-02-18	28.44	28.44	27.80	28.33	10999314
2009-02-19	28.58	29.39	28.28	28.65	10142317
2009-02-20	28.13	28.56	27.54	27.98	14396168
2009-02-23	26.60	26.90	23.35	23.82	29258772
2009-02-24	23.77	24.69	23.60	24.21	13996099
2009-02-25	24.10	24.10	22.56	23.03	14347144
2009-02-26	23.34	23.34	19.51	20.07	34615483
2009-02-27	20.19	20.60	19.42	19.65	19848504
2009-03-02	19.19	19.25	17.00	17.48	30819049
2009-03-03	17.74	18.76	16.84	17.80	33609853
2009-03-04	18.11	18.51	17.62	17.96	30539721
2009-03-05	17.52	17.84	16.18	16.35	23364680
2009-03-06	16.57	18.07	16.32	17.90	24729589
2009-03-09	17.67	18.29	17.14	17.79	13752659
2009-03-10	17.64	19.38	17.64	19.31	18763257
2009-03-11	19.42	20.31	18.77	19.12	15788749
2009-03-12	19.03	20.60	18.86	20.41	15471438
2009-03-13	20.51	21.68	20.39	21.36	11715940
2009-03-16	21.63	21.75	20.62	20.68	8086074
2009-03-17	21.11	21.84	20.35	21.54	12679220
2009-03-18	21.32	22.89	21.28	21.95	11402747
2009-03-19	22.29	22.40	21.09	21.30	8968498
2009-03-20	21.71	21.86	20.25	20.63	13299727
2009-03-23	21.20	22.07	20.54	22.05	10351097
2009-03-24	21.68	22.00	21.11	21.12	8353693
2009-03-25	21.29	21.67	20.61	21.18	14040491
2009-03-26	21.17	21.80	20.87	21.62	12733042
2009-03-27	21.30	21.55	20.90	21.08	6794502
2009-03-30	20.45	20.87	20.16	20.54	8537060
2009-03-31	20.85	21.62	20.60	20.93	9877705
2009-04-01	20.61	21.10	19.85	20.68	12819384
2009-04-02	21.17	21.76	20.83	21.07	14884582
2009-04-03	21.05	21.50	20.14	20.54	9655024
2009-04-06	20.33	22.05	20.25	21.93	12856561
2009-04-07	21.40	23.76	20.70	23.45	21520704
2009-04-08	24.12	24.39	22.55	22.86	15949799
2009-04-09	23.56	23.91	23.00	23.86	8783606
2009-04-13	24.12	24.58	23.50	24.37	10677965
2009-04-14	24.18	24.87	23.68	24.50	11141167
2009-04-15	24.34	25.85	24.08	25.11	15740592
2009-04-16	25.32	26.10	23.67	24.36	12370472
2009-04-17	24.32	24.40	23.10	24.14	13915502
2009-04-20	23.52	24.87	23.52	24.21	9951180
2009-04-21	25.38	25.71	22.72	22.80	23881051
2009-04-22	22.86	23.63	22.50	22.81	17248098
2009-04-23	23.10	23.55	21.95	23.16	15036715
2009-04-24	23.43	23.61	22.56	23.06	14607486
2009-04-27	23.20	23.56	22.73	23.01	11906721
2009-04-28	23.00	24.54	22.69	23.89	14061190
2009-04-29	24.05	24.25	23.27	23.87	11349049
2009-04-30	24.40	24.46	23.37	23.52	10731966
2009-05-01	23.56	23.58	22.74	22.97	10355658
2009-05-04	22.98	23.76	22.80	23.72	9593454
2009-05-05	23.62	25.68	23.62	25.56	13812292
2009-05-06	25.74	26.00	25.25	25.93	9675457
2009-05-07	25.80	28.52	25.80	28.39	17481893
2009-05-08	28.74	29.69	28.54	28.87	17012332
2009-05-11	28.26	28.53	27.40	27.59	9914677
2009-05-12	27.06	27.80	26.37	27.32	9918828
2009-05-13	27.07	28.30	26.50	27.66	9800650
2009-05-14	27.67	28.21	27.02	27.80	6013067
2009-05-15	27.74	28.74	27.17	27.51	8907838
2009-05-18	27.69	27.83	26.60	27.81	10816434
2009-05-19	27.71	28.21	27.25	27.46	6927510
2009-05-20	27.68	28.38	27.13	27.78	9396236
2009-05-21	27.36	28.47	26.64	26.92	9292294
2009-05-22	26.95	27.34	26.13	26.30	6591446
2009-05-26	26.21	27.41	25.86	27.19	10316402
2009-05-27	26.95	27.85	26.91	27.49	7596029
2009-05-28	27.46	28.37	27.07	27.19	9964031
2009-05-29	27.27	27.38	26.00	26.60	11723596
2009-06-01	26.90	27.66	26.66	27.50	8329936
2009-06-02	27.72	28.43	27.12	28.10	9445484
2009-06-03	27.29	27.84	26.60	27.50	11787643
2009-06-04	27.73	27.93	27.02	27.27	6605824
2009-06-05	27.63	27.75	26.31	27.10	8517669
2009-06-08	26.99	27.00	25.66	26.05	10476679
2009-06-09	26.38	26.47	25.36	25.98	12184897
2009-06-10	26.02	26.28	25.42	25.73	9867465
2009-06-11	23.75	24.33	23.23	24.05	31040265
2009-06-12	23.80	24.43	23.48	24.21	15141376
2009-06-15	24.01	24.16	23.43	23.51	13557646
2009-06-16	23.65	24.89	23.27	24.02	14164158
2009-06-17	24.03	24.65	23.83	24.02	12150250
2009-06-18	24.08	25.68	23.97	25.45	16954915
2009-06-19	25.93	26.48	25.02	25.43	21833520
2009-06-22	25.09	25.18	24.47	24.56	9727577
2009-06-23	24.49	25.37	24.19	24.54	9052058
2009-06-24	24.60	25.34	24.36	24.81	9147491
2009-06-25	24.64	25.91	24.55	24.99	14774329
2009-06-26	24.93	25.24	24.55	24.77	15565389
2009-06-29	24.80	25.24	24.49	25.12	7976341
2009-06-30	25.01	25.45	24.63	24.98	10177323
2009-07-01	25.09	25.48	24.65	25.16	6875245
2009-07-02	24.93	25.11	23.89	23.91	10399334
2009-07-06	23.91	24.28	23.69	24.09	7908068
2009-07-07	24.05	26.31	24.00	25.17	19892344
2009-07-08	25.26	25.36	23.91	24.67	11864871
2009-07-09	24.88	25.60	24.22	24.94	8967720
2009-07-10	24.90	25.40	24.39	24.67	5621486
2009-07-13	24.72	25.12	24.27	25.01	5807850
2009-07-14	25.57	25.73	24.61	24.77	9708503
2009-07-15	25.06	25.09	24.15	24.91	12532507
2009-07-16	24.80	25.55	24.32	25.25	11892405
2009-07-17	25.26	25.50	24.79	25.09	9050094
2009-07-20	25.25	25.25	24.36	24.84	8006856
2009-07-21	25.48	25.87	24.95	25.59	12851001
2009-07-22	25.61	26.60	25.37	26.00	11308175
2009-07-23	26.25	27.34	26.04	27.05	9956208
2009-07-24	27.23	27.53	26.00	27.32	7960984
2009-07-27	27.09	28.20	27.06	27.62	7031767
2009-07-28	27.78	29.71	27.46	29.08	17733576
2009-07-29	28.53	29.60	28.20	28.41	17007730
2009-07-30	28.84	29.01	27.75	28.10	13690760
2009-07-31	28.08	28.36	27.74	28.06	8317462
2009-08-03	28.34	28.40	27.07	27.36	12186891
2009-08-04	27.19	27.48	26.50	26.93	8509521
2009-08-05	26.88	26.89	26.04	26.18	7892469
2009-08-06	26.27	26.45	25.42	25.98	11043583
2009-08-07	26.08	26.65	25.99	26.51	8506941
2009-08-10	26.47	27.14	26.18	27.07	7704976
2009-08-11	27.06	27.96	26.80	27.82	11763336
2009-08-12	27.76	28.12	27.50	27.79	6901976
2009-08-13	27.64	28.42	27.19	28.37	7858601
2009-08-14	28.08	28.49	27.61	28.06	6718359
2009-08-17	27.72	29.67	27.72	28.48	14909469
2009-08-18	28.38	28.48	27.80	28.18	8270634
2009-08-19	27.75	28.29	27.61	28.18	7561825
2009-08-20	28.06	28.94	28.02	28.39	8741213
2009-08-21	28.72	29.05	28.27	28.92	8182842
2009-08-24	29.09	29.72	28.55	29.69	11907999
2009-08-25	29.77	30.00	29.18	29.92	10207820
2009-08-26	29.83	29.84	28.81	28.93	10144014
2009-08-27	28.82	29.21	28.52	28.94	7784154
2009-08-28	29.10	29.13	27.98	28.18	9074485
2009-08-31	27.97	28.79	27.70	28.00	7603861
2009-09-01	27.94	28.47	27.27	27.33	10170988
2009-09-02	27.37	29.13	27.36	28.66	14380373
2009-09-03	28.94	29.10	28.03	28.87	10479593
2009-09-04	28.80	29.25	28.55	28.88	5837460
2009-09-08	28.99	29.00	27.59	27.84	13755559
2009-09-09	28.02	28.44	27.70	28.40	10974996
2009-09-10	28.15	29.18	28.05	29.11	9136409
2009-09-11	29.12	29.41	28.77	29.07	5430542
2009-09-14	28.85	29.17	28.43	28.76	7356174
2009-09-15	28.82	28.83	27.66	27.70	13570974
2009-09-16	27.95	29.34	27.81	29.29	14119024
2009-09-17	29.45	29.88	29.13	29.34	11461260
2009-09-18	28.89	29.26	28.41	28.58	15699556
2009-09-21	28.45	28.94	28.22	28.59	8258327
2009-09-22	28.72	28.78	27.51	27.58	12949948
2009-09-23	27.85	27.85	26.63	26.68	15226940
2009-09-24	26.73	27.04	25.98	26.03	13995875
2009-09-25	26.01	26.18	25.13	25.34	16839057
2009-09-28	25.44	26.09	25.36	25.80	8795546
2009-09-29	25.92	26.44	24.94	25.68	23216259
2009-09-30	25.15	25.60	24.52	25.04	22936440
2009-10-01	24.89	25.64	24.70	24.79	17211116
2009-10-02	24.68	24.91	23.95	24.28	11219597
2009-10-05	24.38	24.50	23.95	24.04	12438219
2009-10-06	24.46	24.59	23.82	24.38	11192333
2009-10-07	24.42	25.34	24.40	25.05	12081637
2009-10-08	24.29	24.43	23.50	24.16	24531669
2009-10-09	24.45	25.05	24.41	24.67	16555413
2009-10-12	24.81	25.52	24.81	25.23	13953856
2009-10-13	25.17	25.17	23.96	24.29	19010542
2009-10-14	24.62	24.93	24.35	24.87	9801931
2009-10-15	24.77	24.91	24.38	24.55	11123540
2009-10-16	24.71	24.96	24.33	24.45	12366933
2009-10-19	24.57	24.99	24.41	24.92	10273786
2009-10-20	25.68	26.52	25.50	25.96	21393044
2009-10-21	25.97	26.07	25.03	25.12	11960907
2009-10-22	25.05	26.00	25.02	25.71	13757185
2009-10-23	26.10	26.22	25.60	25.85	8293338
2009-10-26	25.93	26.19	25.29	25.31	14347751
2009-10-27	25.30	26.80	25.19	26.50	20485711
2009-10-28	26.29	26.51	25.81	25.88	11506087
2009-10-29	26.06	26.59	26.00	26.47	13044117
2009-10-30	26.32	26.79	25.90	25.95	11745684
2009-11-02	26.02	26.61	25.64	26.42	8189541
2009-11-03	26.58	27.00	26.26	26.91	11443622
2009-11-04	27.62	28.96	27.62	27.87	22424718
2009-11-05	27.95	28.38	27.67	28.21	11994660
2009-11-06	28.10	28.74	27.80	28.67	11892011
2009-11-09	28.31	29.24	28.20	29.13	11751832
2009-11-10	29.00	29.18	28.62	28.97	8063263
2009-11-11	28.99	29.43	28.66	29.37	8794179
2009-11-12	29.43	29.43	28.69	28.76	8428550
2009-11-13	28.88	29.35	28.85	29.08	6276721
2009-11-16	29.23	29.50	28.95	29.15	8281410
2009-11-17	28.96	29.18	28.79	28.97	6103304
2009-11-18	28.97	29.11	28.65	28.87	7327504
2009-11-19	28.66	28.72	27.87	28.63	6990988
2009-11-20	28.30	28.77	28.30	28.56	9009124
2009-11-23	28.94	29.58	28.93	29.08	9624876
2009-11-24	29.33	29.69	28.85	29.56	7241093
2009-11-25	29.58	29.74	29.37	29.54	8061921
2009-11-27	28.99	29.64	28.70	29.44	5455932
2009-11-30	29.44	29.49	28.50	28.67	12637951
2009-12-01	29.00	29.19	28.63	28.70	9706018
2009-12-02	28.72	28.80	28.16	28.29	11500428
2009-12-03	28.27	28.46	27.30	27.33	15325671
2009-12-04	27.65	28.05	27.30	27.46	11814630
2009-12-07	27.54	28.47	27.52	28.30	11280965
2009-12-08	28.16	28.92	28.07	28.46	15897591
2009-12-09	28.88	29.60	28.13	28.50	19107599
2009-12-10	28.72	30.72	28.54	30.31	27527211
2009-12-11	30.43	31.04	30.40	30.48	19072710
2009-12-14	30.88	31.24	30.76	30.95	20358853
2009-12-15	30.90	31.38	30.88	31.32	28991143
2009-12-16	31.50	32.32	31.41	32.20	34897727
2009-12-17	32.09	32.33	31.31	31.82	14803375
2009-12-18	31.88	32.00	31.08	31.54	15696248
2009-12-21	31.97	33.25	31.92	32.17	24416173
2009-12-22	32.39	32.51	32.18	32.32	10358870
2009-12-23	32.23	32.65	31.52	31.62	9500028
2009-12-24	31.89	31.90	31.25	31.68	4963305
2009-12-28	31.53	31.84	31.08	31.39	7969095
2009-12-29	31.09	31.46	30.72	30.85	9199977
2009-12-30	30.85	31.01	30.60	31.01	5806489
2009-12-31	30.95	31.15	30.45	30.48	5354172
2010-01-04	31.38	31.60	30.97	31.53	12200889
2010-01-05	31.73	31.97	31.28	31.48	11180637
2010-01-06	31.60	32.06	31.41	31.79	9761055
2010-01-07	31.59	33.05	31.59	33.01	11789733
2010-01-08	32.86	32.92	32.34	32.70	7228608
2010-01-11	32.71	33.13	32.70	32.92	7206888
2010-01-12	32.70	32.91	31.54	32.05	13121493
2010-01-13	31.99	32.55	31.68	32.54	8797146
2010-01-14	32.68	33.33	32.33	33.32	8818228
2010-01-15	33.54	33.99	33.10	33.75	19384561
2010-01-19	34.56	35.90	34.50	35.13	26477874
2010-01-20	35.94	36.07	34.29	34.55	26857456
2010-01-21	35.43	35.69	33.00	33.10	29192839
2010-01-22	33.82	34.11	33.10	33.16	21029880
2010-01-25	33.56	33.72	32.96	33.00	10925956
2010-01-26	32.51	32.91	32.44	32.44	11057362
2010-01-27	32.34	33.53	32.11	33.24	14387078
2010-01-28	33.33	34.09	33.04	33.43	16746126
2010-01-29	33.42	33.80	32.96	33.00	11931428
2010-02-01	33.03	33.41	32.22	33.13	13710156
2010-02-02	33.14	34.12	32.93	34.05	12114753
2010-02-03	34.05	34.05	32.82	33.32	8410394
2010-02-04	33.24	33.24	32.39	32.46	10648428
2010-02-05	32.42	32.63	31.84	32.54	12665999
2010-02-08	32.23	32.95	32.23	32.41	9558175
2010-02-09	32.72	33.06	32.00	33.00	11236471
2010-02-10	33.00	33.17	32.30	32.71	10755123
2010-02-11	32.71	33.20	32.44	33.12	7857511
2010-02-12	32.78	32.85	32.03	32.18	11688627
2010-02-16	32.33	32.60	31.39	31.63	13934182
2010-02-17	31.68	33.21	31.68	32.55	11690894
2010-02-18	32.23	32.99	32.12	32.69	10327057
2010-02-19	32.42	32.77	31.83	31.94	11509146
2010-02-22	32.11	33.12	31.88	33.08	16338794
2010-02-23	32.87	33.17	32.36	32.81	10746496
2010-02-24	32.88	33.66	32.36	33.62	10983442
2010-02-25	33.32	33.98	32.84	33.45	14779431
2010-02-26	33.52	34.30	33.36	33.86	9684668
2010-03-01	34.00	34.72	33.53	34.04	10970710
2010-03-02	34.11	34.37	33.61	33.95	7081656
2010-03-03	34.05	34.35	33.77	34.10	8089726
2010-03-04	34.05	34.10	32.42	32.95	17386580
2010-03-05	33.03	33.79	32.96	33.74	8133603
2010-03-08	33.74	33.84	33.03	33.10	7734821
2010-03-09	33.18	33.45	33.07	33.08	8771091
2010-03-10	33.02	33.55	32.94	33.24	7418967
2010-03-11	33.09	33.56	32.94	33.50	14678164
2010-03-12	33.68	33.74	32.78	32.91	9450317
2010-03-15	32.78	32.78	31.93	32.53	13520036
2010-03-16	32.15	33.11	32.09	33.05	12932788
2010-03-17	33.16	33.16	32.26	32.75	10614383
2010-03-18	32.46	33.69	31.98	33.59	15407223
2010-03-19	33.72	34.70	33.72	34.39	21827590
2010-03-22	34.47	35.16	33.21	33.30	20220741
2010-03-23	33.36	33.46	32.96	33.16	11409764
2010-03-24	33.14	33.34	32.72	32.72	10834416
2010-03-25	32.76	33.26	32.60	33.12	14786111
2010-03-26	33.10	33.27	32.60	32.63	8750960
2010-03-29	32.66	33.02	32.52	32.84	7967139
2010-03-30	32.79	33.29	32.60	33.06	7253089
2010-03-31	32.90	33.11	32.50	32.67	6961693
2010-04-01	32.80	32.99	32.52	32.99	6713391
2010-04-05	33.12	33.22	32.77	33.14	6728449
2010-04-06	33.27	34.00	33.25	33.41	9430860
2010-04-07	33.53	33.53	32.74	32.93	8395831
2010-04-08	32.84	32.96	32.20	32.62	11174542
2010-04-09	32.66	32.71	31.61	32.26	12831402
2010-04-12	32.18	32.38	32.01	32.26	8763283
2010-04-13	32.44	32.68	31.83	32.16	11119055
2010-04-14	32.11	32.12	30.94	31.05	16500142
2010-04-15	31.07	31.30	30.08	30.63	25272387
2010-04-16	30.54	31.11	30.34	30.73	15356112
2010-04-19	30.56	31.67	30.56	31.23	13524844
2010-04-20	32.22	32.23	30.26	30.98	26564756
2010-04-21	31.14	31.45	30.09	30.26	13735756
2010-04-22	30.25	30.52	29.88	30.46	14149043
2010-04-23	30.31	30.97	30.28	30.95	14798989
2010-04-26	31.12	31.15	29.70	29.85	16604541
2010-04-27	29.84	30.36	29.62	29.80	16204339
2010-04-28	29.93	30.62	29.71	30.44	13270842
2010-04-29	30.81	31.74	30.79	31.30	13609439
2010-04-30	31.34	31.34	30.22	30.31	15545818
2010-05-03	30.50	30.58	29.89	30.26	9553418
2010-05-04	30.01	30.05	29.28	29.49	11745379
2010-05-05	29.24	30.10	29.14	30.00	11360735
2010-05-06	30.15	30.27	27.97	29.24	10439437
2010-05-07	29.05	29.28	28.25	29.02	14197706
2010-05-10	28.98	30.06	28.92	29.88	9060026
2010-05-11	29.81	30.08	29.55	29.85	9614453
2010-05-12	29.85	30.38	29.79	30.32	11345382
2010-05-13	30.20	30.43	29.93	30.18	7148320
2010-05-14	29.97	30.48	29.56	30.39	12201126
2010-05-17	30.47	30.73	29.87	30.44	8668901
2010-05-18	30.53	30.74	30.08	30.18	8908506
2010-05-19	30.11	30.25	29.75	29.99	10095908
2010-05-20	29.52	29.65	28.95	28.96	10195468
2010-05-21	28.54	29.07	28.16	28.70	11502727
2010-05-24	28.59	29.18	28.17	28.83	7996674
2010-05-25	28.33	28.89	28.11	28.87	8547806
2010-05-26	29.05	29.55	28.77	28.79	9613063
2010-05-27	29.31	29.32	28.85	29.32	6502005
2010-05-28	29.29	29.41	28.85	29.07	11697785
2010-06-01	29.18	29.61	28.89	28.98	8178415
2010-06-02	29.12	29.94	28.87	29.91	7967781
2010-06-03	29.92	30.49	29.66	30.46	8064766
2010-06-04	30.09	31.61	29.89	30.34	16676238
2010-06-07	30.47	31.07	29.32	30.46	16847337
2010-06-08	30.43	31.11	30.26	30.89	18435496
2010-06-09	30.89	31.16	30.45	30.53	10126397
2010-06-10	30.92	31.12	30.22	30.70	11766508
2010-06-11	30.50	30.83	30.13	30.67	9072656
2010-06-14	30.72	30.94	30.55	30.59	8390074
2010-06-15	30.90	31.21	30.76	31.19	9569156
2010-06-16	30.84	31.63	30.84	31.39	10151909
2010-06-17	31.54	31.54	31.17	31.50	9370781
2010-06-18	31.50	31.62	31.20	31.33	10244034
2010-06-21	31.61	31.80	31.05	31.15	7110408
2010-06-22	31.11	31.34	30.58	30.64	6578112
2010-06-23	30.77	30.92	30.12	30.21	8358327
2010-06-24	30.08	30.15	29.63	29.76	8952527
2010-06-25	29.75	30.11	29.58	29.88	14216029
2010-06-28	29.87	30.33	29.12	29.19	9883786
2010-06-29	28.88	29.03	28.46	28.63	14391081
2010-06-30	28.51	28.76	28.31	28.40	11078637
2010-07-01	28.31	28.31	27.13	27.85	15600848
2010-07-02	27.89	28.45	27.79	28.30	9312848
2010-07-06	28.49	29.06	28.29	28.89	13394918
2010-07-07	28.98	29.25	28.80	29.20	8978451
2010-07-08	29.32	29.89	29.25	29.68	8996396
2010-07-09	29.75	30.13	29.52	29.97	6971085
2010-07-12	29.91	30.07	29.61	30.04	8901867
2010-07-13	30.24	30.27	29.80	30.14	6905032
2010-07-14	30.00	30.39	29.78	30.32	4711093
2010-07-15	30.32	30.93	30.12	30.88	9214410
2010-07-16	30.73	31.12	30.15	30.34	9411266
2010-07-19	30.48	30.96	30.29	30.82	8575418
2010-07-20	31.35	31.49	30.24	30.83	13493810
2010-07-21	30.85	31.13	30.58	30.70	8884369
2010-07-22	31.09	31.20	30.65	31.00	9202564
2010-07-23	31.00	31.25	30.74	30.92	5746905
2010-07-26	30.84	31.49	30.84	31.47	5478900
2010-07-27	31.53	31.72	30.63	30.78	11857683
2010-07-28	30.79	30.92	30.15	30.33	7983162
2010-07-29	30.49	30.88	30.04	30.44	5540207
2010-07-30	30.20	30.68	29.94	30.45	4893104
2010-08-02	30.89	31.56	30.83	31.44	7441760
2010-08-03	31.39	32.58	31.27	32.42	9956082
2010-08-04	32.43	33.24	32.40	32.91	9379601
2010-08-05	32.76	33.49	32.68	33.42	7829560
2010-08-06	33.08	33.55	32.96	33.45	7479318
2010-08-09	33.50	33.79	33.36	33.49	6059351
2010-08-10	33.30	33.62	32.96	33.33	7957590
2010-08-11	32.85	33.15	31.74	31.99	17251810
2010-08-12	31.71	32.24	31.57	32.13	8997995
2010-08-13	32.01	32.19	31.65	32.03	6868575
2010-08-16	31.85	31.99	31.37	31.90	5231875
2010-08-17	32.23	32.58	31.98	32.35	5545644
2010-08-18	32.28	32.96	32.12	32.54	6444886
2010-08-19	32.37	32.47	31.76	31.79	7067661
2010-08-20	31.75	31.83	31.39	31.61	5330180
2010-08-23	31.63	32.17	31.47	31.50	5077238
2010-08-24	31.20	31.42	30.86	31.04	7510493
2010-08-25	30.93	32.25	30.82	31.96	10923979
2010-08-26	32.04	32.39	31.85	31.85	9948234
2010-08-27	31.96	32.42	31.48	32.37	7051361
2010-08-30	32.33	32.48	31.88	31.91	7173149
2010-08-31	31.81	32.21	31.42	31.72	8650705
2010-09-01	32.01	32.63	31.84	32.59	8624362
2010-09-02	32.83	32.93	32.29	32.86	5429960
2010-09-03	32.95	33.91	32.91	33.91	7761317
2010-09-07	33.76	34.09	33.62	33.78	6832059
2010-09-08	33.78	33.96	33.33	33.85	8552298
2010-09-09	34.10	34.25	33.92	34.02	7507044
2010-09-10	33.99	34.64	33.80	34.49	8940658
2010-09-13	34.79	35.28	34.67	34.72	7101392
2010-09-14	34.01	35.00	33.98	34.61	8716164
2010-09-15	34.50	34.60	33.97	34.27	11169566
2010-09-16	34.23	34.39	33.92	34.24	6154464
2010-09-17	34.46	34.61	34.13	34.13	7286881
2010-09-20	34.37	35.03	34.35	34.93	5639702
2010-09-21	34.89	35.50	34.83	35.26	6427979
2010-09-22	35.12	35.70	34.91	35.68	7184233
2010-09-23	35.40	35.80	35.19	35.44	6711746
2010-09-24	35.94	35.94	35.60	35.73	8558016
2010-09-27	35.83	35.83	35.25	35.35	7505298
2010-09-28	35.45	35.61	34.91	35.04	8410230
2010-09-29	34.91	35.21	34.71	35.20	7872501
2010-09-30	35.49	35.56	35.08	35.11	7847607
2010-10-01	35.07	35.47	34.76	35.43	6504080
2010-10-04	35.30	35.30	34.35	34.54	5884447
2010-10-05	34.77	35.13	34.55	35.07	6887401
2010-10-06	35.04	35.22	33.94	33.95	13816550
2010-10-07	34.39	34.59	34.11	34.34	6878832
2010-10-08	34.45	34.55	34.19	34.35	6022271
2010-10-11	34.09	34.90	34.07	34.65	6747512
2010-10-12	34.52	35.06	34.44	35.02	6766258
2010-10-13	35.09	35.62	35.02	35.32	8050023
2010-10-14	35.26	36.26	35.23	35.78	10277136
2010-10-15	36.01	36.23	35.77	35.98	7825153
2010-10-18	36.09	36.37	35.84	36.25	8035590
2010-10-19	35.63	35.92	34.92	35.30	13178176
2010-10-20	35.46	36.75	35.45	36.73	10386482
2010-10-21	36.85	36.85	36.12	36.49	6840114
2010-10-22	36.70	37.26	36.42	37.26	6622952
2010-10-25	37.52	37.95	37.46	37.56	7456076
2010-10-26	37.51	37.69	37.15	37.57	8050518
2010-10-27	37.25	37.36	35.70	35.93	12701739
2010-10-28	36.28	36.40	35.95	36.25	6281528
2010-10-29	36.40	36.93	35.81	36.05	6696843
2010-11-01	36.27	36.64	35.70	36.11	7671791
2010-11-02	36.40	37.09	36.36	37.00	9987941
2010-11-03	36.65	37.45	36.07	36.66	10730696
2010-11-04	37.00	37.05	36.38	36.80	6839667
2010-11-05	36.73	37.19	36.48	36.86	7190354
2010-11-08	36.63	37.18	36.61	37.12	4370462
2010-11-09	37.24	37.28	36.81	36.98	6029668
2010-11-10	36.71	37.17	35.97	37.16	8385003
2010-11-11	36.97	37.50	36.74	37.47	5396350
2010-11-12	37.21	37.33	36.23	36.67	7373862
2010-11-15	36.32	36.38	35.44	35.47	9126959
2010-11-16	35.28	35.38	34.81	35.01	10849998
2010-11-17	35.09	35.34	34.58	35.33	9577978
2010-11-18	34.59	35.95	34.50	35.63	9207876
2010-11-19	35.54	36.49	35.34	36.00	14341539
2010-11-22	37.31	37.42	35.57	36.46	14972422
2010-11-23	36.15	36.34	35.78	36.05	6579434
2010-11-24	36.61	36.75	36.02	36.18	6306041
2010-11-26	35.76	36.27	35.74	35.88	2972163
2010-11-29	35.54	36.67	35.05	36.59	10898915
2010-11-30	36.32	36.98	36.04	36.52	12041811
2010-12-01	37.14	37.90	37.14	37.67	11013477
2010-12-02	37.68	38.06	37.64	38.05	8600155
2010-12-03	37.71	37.98	37.38	37.82	5383126
2010-12-06	37.67	37.88	37.24	37.29	5179839
2010-12-07	37.47	37.62	36.73	36.77	8523857
2010-12-08	36.91	37.01	36.68	36.84	5753639
2010-12-09	37.21	37.21	36.43	36.65	8309682
2010-12-10	36.79	36.85	36.43	36.67	7979268
2010-12-13	36.76	37.86	36.62	36.90	11123944
2010-12-14	36.59	37.08	36.34	36.50	8351708
2010-12-15	36.27	36.34	35.11	35.45	13520141
2010-12-16	35.45	35.76	34.94	35.61	10177758
2010-12-17	35.60	35.61	34.97	35.05	18279896
2010-12-20	35.29	35.33	34.98	35.18	6407873
2010-12-21	35.12	35.81	35.05	35.33	6873812
2010-12-22	35.41	35.87	35.28	35.84	5114991
2010-12-23	35.82	36.10	35.63	35.77	3809186
2010-12-27	35.50	35.71	35.45	35.54	2810582
2010-12-28	35.51	35.77	35.38	35.72	3082878
2010-12-29	35.84	36.03	35.67	35.91	3593666
2010-12-30	35.91	36.03	35.72	35.94	2865463
2010-12-31	36.04	36.21	35.79	36.11	2827973
2011-01-03	36.38	37.18	36.37	37.13	8212383
2011-01-04	37.03	37.50	36.83	37.47	6724251
2011-01-05	37.50	37.81	37.29	37.59	7528239
2011-01-06	37.96	38.40	37.74	38.37	7157390
2011-01-07	38.38	38.54	38.05	38.45	6437654
2011-01-10	38.54	38.65	38.01	38.45	5725287
2011-01-11	38.53	39.10	38.34	39.08	5569606
2011-01-12	39.23	39.33	38.81	38.86	5872324
2011-01-13	39.27	39.60	38.93	39.60	8618163
2011-01-14	39.48	40.90	39.41	40.77	10561701
2011-01-18	40.79	40.99	40.47	40.88	6738852
2011-01-19	40.87	41.02	40.11	40.56	9424923
2011-01-20	40.00	40.50	39.37	40.31	11293020
2011-01-21	40.58	40.59	40.13	40.41	7384161
2011-01-24	40.41	40.50	39.70	39.81	7604095
2011-01-25	39.69	41.00	39.65	40.62	10000850
2011-01-26	40.59	41.13	40.11	40.25	8937901
2011-01-27	40.94	42.42	40.44	42.29	13558481
2011-01-28	42.31	42.44	40.86	40.93	7767385
2011-01-31	41.02	41.32	40.71	41.05	7320483
2011-02-01	41.36	42.18	41.29	42.07	9074631
2011-02-02	41.74	42.26	41.67	41.95	4285720
2011-02-03	41.78	44.09	40.90	43.04	14832587
2011-02-04	43.15	43.90	42.04	42.49	8338493
2011-02-07	42.14	42.26	41.57	41.81	7114183
2011-02-08	41.52	42.55	41.39	41.97	5618448
2011-02-09	41.97	42.46	41.83	42.07	5232496
2011-02-10	42.28	42.58	42.02	42.43	5457120
2011-02-11	42.16	42.84	42.04	42.38	5051012
2011-02-14	42.24	42.51	41.62	42.46	3752430
2011-02-15	42.11	42.46	41.89	42.03	4392658
2011-02-16	42.20	42.56	41.99	42.50	4993651
2011-02-17	42.34	42.75	42.15	42.59	4823339
2011-02-18	42.69	43.30	42.56	42.84	6034836
2011-02-22	43.86	44.33	42.73	42.96	10739194
2011-02-23	42.58	43.69	42.56	42.91	7102460
2011-02-24	42.83	43.35	42.38	42.75	6314071
2011-02-25	42.85	43.02	42.41	42.52	5500170
2011-02-28	42.67	42.94	42.35	42.58	6645528
2011-03-01	42.56	42.96	42.38	42.45	5547492
2011-03-02	42.55	43.79	42.45	43.56	7234153
2011-03-03	44.27	44.89	43.74	44.79	8740141
2011-03-04	44.64	44.86	43.87	44.45	5624979
2011-03-07	44.47	44.77	43.31	43.56	6086052
2011-03-08	43.60	44.10	43.12	43.83	4698296
2011-03-09	43.91	44.51	43.53	44.49	4555189
2011-03-10	44.29	44.29	43.60	43.79	5132412
2011-03-11	43.88	44.06	43.26	43.59	4775985
2011-03-14	43.30	43.43	42.85	43.16	4520393
2011-03-15	42.34	43.08	42.16	42.79	4401843
2011-03-16	42.68	42.69	41.46	41.86	7151012
2011-03-17	42.40	42.73	41.91	42.27	5853932
2011-03-18	42.37	42.85	42.30	42.60	7381139
2011-03-21	42.83	43.43	42.66	43.19	4592964
2011-03-22	43.26	43.71	42.66	42.74	4509745
2011-03-23	42.64	42.87	42.39	42.75	3348386
2011-03-24	43.24	43.94	43.01	43.80	3919220
2011-03-25	43.63	44.02	43.60	43.75	4191996
2011-03-28	43.91	44.05	43.51	43.87	3531519
2011-03-29	43.82	44.48	43.75	44.48	4204898
2011-03-30	44.72	45.58	44.58	45.40	6518625
2011-03-31	45.64	45.75	45.11	45.20	5376068
2011-04-01	45.50	45.74	45.30	45.61	4515231
2011-04-04	45.94	46.09	45.52	45.60	3500419
2011-04-05	44.86	45.27	44.78	45.09	4953600
2011-04-06	45.19	45.26	44.83	44.96	5160350
2011-04-07	44.77	48.58	44.42	44.43	7708808
2011-04-08	44.62	45.24	44.14	44.38	4725729
2011-04-11	44.33	44.49	43.84	44.32	6049088
2011-04-12	44.19	44.90	44.03	44.81	3959174
2011-04-13	44.88	45.17	44.08	44.33	4769199
2011-04-14	44.20	44.98	43.87	44.82	4720113
2011-04-15	44.92	45.08	44.57	44.98	5784738
2011-04-18	44.53	44.61	43.35	43.55	6726479
2011-04-19	43.60	43.97	43.30	43.96	5732311
2011-04-20	44.78	44.78	44.18	44.24	5175388
2011-04-21	48.08	48.90	47.56	47.81	18373214
2011-04-25	47.14	48.14	47.08	47.71	6652062
2011-04-26	48.12	48.75	46.93	47.35	10519141
2011-04-27	47.52	48.30	46.88	48.21	10514635
2011-04-28	48.16	49.10	48.06	49.10	7916928
2011-04-29	49.03	49.40	48.67	49.23	9547311
2011-05-02	49.35	50.20	49.23	49.88	9860212
2011-05-03	49.68	50.01	49.41	49.68	5883384
2011-05-04	49.55	49.77	48.96	49.56	7555501
2011-05-05	49.44	50.15	49.02	49.58	7398512
2011-05-06	50.06	50.25	49.65	50.12	6301518
2011-05-09	49.75	50.91	49.75	50.47	5665738
2011-05-10	50.72	50.98	50.19	50.51	5640259
2011-05-11	50.50	50.60	49.52	50.02	6198326
2011-05-12	50.01	50.36	49.07	50.08	5314679
2011-05-13	50.91	51.46	49.76	49.95	11100058
2011-05-16	49.56	50.73	49.38	50.17	6020510
2011-05-17	49.86	50.70	49.70	49.99	7230630
2011-05-18	49.86	50.69	49.75	50.61	7146118
2011-05-19	50.75	50.78	50.18	50.55	6105182
2011-05-20	50.27	50.75	49.73	49.74	10829962
2011-05-23	49.44	49.47	48.65	49.16	6743841
2011-05-24	49.16	49.18	47.80	47.96	9573245
2011-05-25	47.70	48.32	47.58	47.87	9448441
2011-05-26	47.67	47.89	46.97	47.70	11922870
2011-05-27	47.90	48.31	47.59	48.30	6039574
2011-05-31	48.66	48.95	48.35	48.95	6411922
2011-06-01	48.70	48.99	48.25	48.35	6614793
2011-06-02	48.60	49.49	48.28	49.39	8258664
2011-06-03	48.60	49.32	48.46	48.85	7949214
2011-06-06	48.69	48.81	48.01	48.15	5187363
2011-06-07	48.55	48.84	47.97	47.97	4537291
2011-06-08	47.98	48.50	47.57	48.20	6564143
2011-06-09	48.55	50.61	48.36	50.60	11529941
2011-06-10	50.34	50.36	49.16	49.41	8545329
2011-06-13	49.62	49.96	49.07	49.11	6362120
2011-06-14	49.40	50.00	49.23	49.60	6987098
2011-06-15	49.22	49.95	48.93	49.35	8991256
2011-06-16	49.27	49.85	48.70	49.66	9101158
2011-06-17	50.10	50.39	49.72	49.96	9677551
2011-06-20	49.79	51.65	49.65	51.27	8987610
2011-06-21	51.61	52.25	51.27	52.22	9781680
2011-06-22	51.98	52.64	51.72	51.78	7000793
2011-06-23	51.01	51.30	50.04	51.15	9979960
2011-06-24	51.25	51.39	50.22	50.46	7398585
2011-06-27	50.32	51.25	50.12	51.03	4545018
2011-06-28	51.34	51.98	51.02	51.77	5957117
2011-06-29	51.81	51.88	51.07	51.54	5630044
2011-06-30	51.75	52.04	51.42	51.58	6393994
2011-07-01	51.84	53.27	51.56	53.13	8153482
2011-07-05	53.08	53.11	52.27	52.85	4822258
2011-07-06	52.85	53.22	52.55	53.13	5319041
2011-07-07	53.28	53.50	51.97	52.63	7559042
2011-07-08	52.00	52.32	51.54	52.08	6927233
2011-07-11	51.38	51.54	50.74	50.94	6037498
2011-07-12	50.74	52.03	50.73	51.41	6631623
2011-07-13	51.55	52.63	51.55	51.73	4869337
2011-07-14	51.81	52.56	51.79	52.27	7167533
2011-07-15	52.47	52.59	51.68	51.97	7030795
2011-07-18	51.60	52.20	51.05	51.95	7257776
2011-07-19	51.37	51.76	49.95	51.45	13946570
2011-07-20	51.76	51.88	50.97	51.51	7748998
2011-07-21	51.92	52.90	51.69	52.15	7831851
2011-07-22	52.52	52.87	52.13	52.75	5720209
2011-07-25	52.48	52.83	51.50	51.63	6533428
2011-07-26	51.89	52.18	51.16	51.26	5670009
2011-07-27	50.57	50.94	49.71	49.89	10581895
2011-07-28	49.84	50.89	49.79	49.92	7703592
2011-07-29	49.10	50.09	48.11	49.63	10761825
2011-08-01	50.28	50.36	45.69	48.02	23228850
2011-08-02	47.69	48.44	46.76	46.98	10060448
2011-08-03	46.99	47.29	45.97	47.18	8304485
2011-08-04	46.59	46.71	45.02	45.07	10154457
2011-08-05	45.58	46.22	44.25	45.56	14313657
2011-08-08	43.30	44.42	41.74	41.93	16743350
2011-08-09	42.33	44.80	41.81	44.73	19959731
2011-08-10	44.07	44.27	41.67	41.85	12690234
2011-08-11	41.55	44.42	41.27	43.93	13915767
2011-08-12	43.79	45.34	43.79	44.81	9500503
2011-08-15	45.19	46.03	44.98	45.94	8314603
2011-08-16	45.78	45.89	44.65	45.50	10044464
2011-08-17	45.68	46.21	45.13	45.53	4924321
2011-08-18	44.38	44.66	43.39	43.89	9901290
2011-08-19	43.14	44.24	42.98	43.32	8883075
2011-08-22	44.17	44.30	43.29	43.61	7164063
2011-08-23	43.80	44.98	43.12	44.87	9080242
2011-08-24	44.63	46.00	44.39	45.91	6286092
2011-08-25	46.27	46.40	44.83	45.09	5886841
2011-08-26	44.35	46.08	43.51	45.72	6009841
2011-08-29	46.24	46.83	45.97	46.76	4044386
2011-08-30	46.54	47.61	46.20	47.28	6002563
2011-08-31	47.74	48.49	47.01	47.52	6516313
2011-09-01	47.58	48.38	47.12	47.18	6493759
2011-09-02	45.79	46.76	45.69	45.73	5102763
2011-09-06	44.62	45.81	44.09	45.71	6797685
2011-09-07	46.47	47.45	46.19	47.21	6823682
2011-09-08	46.75	48.00	46.65	47.20	7435111
2011-09-09	46.60	46.94	45.28	45.52	9075920
2011-09-12	44.49	46.33	44.44	46.26	8216079
2011-09-13	46.38	48.22	46.32	47.99	11931919
2011-09-14	48.31	49.42	47.00	48.68	10108302
2011-09-15	49.11	50.74	48.60	50.54	11326103
2011-09-16	51.07	51.18	49.34	50.76	11790855
2011-09-19	49.66	50.18	49.39	49.95	8956417
2011-09-20	50.04	51.24	49.34	49.83	8439925
2011-09-21	49.92	50.41	47.98	48.01	7002777
2011-09-22	46.75	47.67	46.33	47.09	10065187
2011-09-23	46.80	47.88	46.48	47.60	7129905
2011-09-26	48.13	48.84	47.58	48.81	7147311
2011-09-27	49.61	50.39	48.86	49.45	8030583
2011-09-28	49.27	49.52	47.56	47.64	7338864
2011-09-29	48.35	48.74	45.79	46.58	9154466
2011-09-30	46.08	47.23	45.61	46.12	10485348
2011-10-03	45.77	46.22	42.87	42.92	12717099
2011-10-04	42.11	42.84	41.32	42.78	13772131
2011-10-05	43.54	44.68	42.84	44.45	8455775
2011-10-06	44.62	45.15	43.98	44.94	5804824
2011-10-07	45.00	45.45	44.45	44.89	5962872
2011-10-10	45.52	46.52	45.51	46.52	4752099
2011-10-11	46.38	46.82	45.89	46.64	4639558
2011-10-12	47.21	47.66	46.37	46.38	7267345
2011-10-13	46.02	46.62	45.67	46.53	5034573
2011-10-14	47.22	47.35	46.53	47.22	6074012
2011-10-17	46.87	47.61	46.46	46.60	5945680
2011-10-18	44.24	45.91	42.86	45.34	23926861
2011-10-19	45.40	47.42	45.21	46.45	12250577
2011-10-20	46.68	46.99	45.94	46.88	7985267
2011-10-21	47.43	48.50	47.31	47.92	9218720
2011-10-24	48.21	49.24	48.00	49.03	7146191
2011-10-25	47.67	49.30	47.67	48.76	7477071
2011-10-26	49.43	49.48	48.13	48.76	10387572
2011-10-27	49.92	50.00	48.81	49.18	10026478
2011-10-28	49.17	49.35	48.19	48.85	6377295
2011-10-31	48.38	48.95	47.96	47.99	6164984
2011-11-01	46.81	47.10	45.95	46.22	11128751
2011-11-02	47.00	47.00	46.07	46.36	7858058
2011-11-03	46.80	46.88	45.80	46.18	6721400
2011-11-04	46.07	46.10	45.08	45.58	8010319
2011-11-07	45.45	45.74	44.80	45.17	7918999
2011-11-08	45.29	46.27	45.08	46.15	7086398
2011-11-09	45.22	46.10	45.13	45.54	6423199
2011-11-10	46.06	46.30	45.44	46.13	5479631
2011-11-11	46.62	47.51	46.49	47.13	5104450
2011-11-14	46.93	47.31	46.66	46.94	4734130
2011-11-15	46.80	46.97	46.15	46.55	4911563
2011-11-16	45.99	46.29	44.84	44.91	8053779
2011-11-17	44.99	45.27	44.05	44.52	8147841
2011-11-18	44.61	44.74	44.14	44.55	5972267
2011-11-21	43.74	44.75	43.74	44.44	6656234
2011-11-22	44.33	44.99	43.98	44.42	4758849
2011-11-23	43.96	44.10	43.42	43.56	5515718
2011-11-25	43.55	44.23	43.47	43.67	2985008
2011-11-28	44.46	45.49	44.39	45.03	8826318
2011-11-29	45.31	46.19	45.09	45.88	6458844
2011-11-30	47.36	48.88	46.99	48.77	11702409
2011-12-01	48.59	49.06	48.40	48.52	7021438
2011-12-02	48.49	49.00	48.03	48.23	7639042
2011-12-05	48.84	49.50	47.91	48.27	8135395
2011-12-06	48.36	48.68	48.08	48.29	8307091
2011-12-07	47.99	49.70	47.82	49.34	10200456
2011-12-08	49.23	49.55	47.98	48.16	8641802
2011-12-09	48.21	49.08	48.12	48.91	5713434
2011-12-12	48.71	49.00	47.94	48.20	4947646
2011-12-13	48.44	49.30	47.70	47.93	5269155
2011-12-14	47.86	48.30	47.63	47.76	7513468
2011-12-15	47.88	48.80	47.88	48.52	9354188
2011-12-16	49.02	49.50	48.71	49.00	10214104
2011-12-19	48.92	49.56	48.84	48.97	5877392
2011-12-20	49.42	49.94	49.36	49.82	6053213
2011-12-21	49.83	50.00	49.55	49.99	6694975
2011-12-22	49.89	50.93	49.85	50.73	4627009
2011-12-23	50.95	51.50	50.69	51.35	3897922
2011-12-27	51.35	51.71	51.09	51.35	2999274
2011-12-28	51.35	51.50	50.66	50.71	2959503
2011-12-29	50.93	51.57	50.89	51.18	3773961
2011-12-30	51.06	51.18	50.68	50.68	2205374
2012-01-03	51.24	51.70	51.11	51.49	6020911
2012-01-04	51.26	52.25	51.25	52.24	5406302
2012-01-05	51.89	52.73	51.80	52.59	6330034
2012-01-06	52.75	53.42	52.48	52.78	5321689
2012-01-09	52.63	52.97	52.47	52.72	5079215
2012-01-10	52.96	53.04	52.37	52.62	7063286
2012-01-11	52.49	53.12	52.06	53.01	4281555
2012-01-12	53.22	53.24	52.53	52.87	4550250
2012-01-13	52.69	52.79	51.93	52.70	4996463
2012-01-17	53.05	53.64	52.87	53.57	6495642
2012-01-18	53.35	54.18	52.93	53.94	8390363
2012-01-19	52.31	53.02	51.42	52.32	18656686
2012-01-20	52.34	52.51	51.61	52.27	8873743
2012-01-23	52.20	53.05	51.96	52.43	7535871
2012-01-24	52.27	52.52	51.23	51.33	10398351
2012-01-25	50.63	51.65	49.82	51.57	13121801
2012-01-26	51.61	51.72	49.90	50.35	13576202
2012-01-27	50.34	51.24	50.32	51.02	7027294
2012-01-30	50.82	51.17	50.07	51.07	4852519
2012-01-31	51.40	52.88	51.38	51.79	8843837
2012-02-01	52.16	53.61	52.12	53.26	7480690
2012-02-02	53.25	53.25	52.01	52.54	5319166
2012-02-03	52.74	52.77	50.75	51.31	9676831
2012-02-06	50.98	51.40	50.68	51.29	8577093
2012-02-07	51.09	52.13	50.91	52.03	5244391
2012-02-08	52.00	52.37	51.65	52.14	6023817
2012-02-09	52.21	53.53	52.20	53.06	9613480
2012-02-10	52.57	53.50	52.31	53.32	6574639
2012-02-13	53.50	54.24	53.38	53.85	5703658
2012-02-14	53.90	54.49	53.57	54.46	5981928
2012-02-15	54.53	54.84	54.22	54.62	7009205
2012-02-16	54.62	54.89	54.26	54.79	6908597
2012-02-17	54.81	54.85	54.54	54.68	6389123
2012-02-21	54.99	55.53	54.88	55.32	7502146
2012-02-22	55.06	55.64	54.68	55.18	6760082
2012-02-23	55.15	55.36	54.66	54.94	7195731
2012-02-24	55.11	55.75	55.00	55.65	5004519
2012-02-27	55.34	56.16	55.27	55.73	5355858
2012-02-28	55.63	55.95	55.25	55.84	4538261
2012-02-29	55.99	56.10	55.57	55.75	5590562
2012-03-01	55.75	56.10	55.59	55.99	4258269
2012-03-02	55.96	56.05	55.37	55.84	4408834
2012-03-05	55.64	56.08	55.04	55.04	4739828
2012-03-06	54.71	55.41	54.12	54.46	4445603
2012-03-07	54.36	54.73	54.24	54.39	4474827
2012-03-08	54.87	56.03	54.81	55.61	4883552
2012-03-09	55.75	56.11	55.50	55.78	4743169
2012-03-12	55.80	55.88	54.95	55.02	4566991
2012-03-13	55.12	55.38	54.70	55.33	6497338
2012-03-14	55.16	55.87	55.04	55.78	6683971
2012-03-15	55.90	56.25	55.54	55.71	4598679
2012-03-16	55.58	55.82	55.40	55.59	8522596
2012-03-19	56.31	56.34	55.80	56.13	5348238
2012-03-20	55.93	56.03	54.73	54.78	5378589
2012-03-21	54.99	54.99	53.96	53.97	6252498
2012-03-22	53.62	54.21	53.40	53.88	7550884
2012-03-23	53.87	53.99	53.52	53.66	6471178
2012-03-26	53.89	55.10	53.86	55.10	5098443
2012-03-27	55.25	55.57	54.18	55.43	7455891
2012-03-28	55.39	55.96	54.88	55.44	5435236
2012-03-29	55.00	58.32	54.98	58.11	17258411
2012-03-30	57.97	59.43	57.74	58.94	10802989
2012-04-02	58.94	59.27	58.11	59.12	9105836
2012-04-03	59.02	59.61	58.72	59.40	7949404
2012-04-04	59.16	59.28	58.67	59.06	4791215
2012-04-05	58.82	59.19	58.60	59.01	4826711
2012-04-09	58.52	58.87	58.01	58.14	4755549
2012-04-10	57.96	58.33	57.22	57.56	5841672
2012-04-11	58.08	58.54	57.85	58.02	6505647
2012-04-12	58.03	58.62	57.72	58.46	4306319
2012-04-13	58.39	58.55	57.74	58.05	5657803
2012-04-16	58.35	58.35	57.36	57.36	6627912
2012-04-17	57.61	58.40	57.30	58.10	5896276
2012-04-18	57.70	57.70	57.11	57.32	6551372
2012-04-19	57.28	59.35	56.99	58.71	10754431
2012-04-20	59.16	59.71	58.93	59.51	8378773
2012-04-23	59.04	59.33	58.90	59.19	4471747
2012-04-24	59.02	59.20	58.47	58.72	5030530
2012-04-25	58.79	59.50	58.67	58.87	6091295
2012-04-26	56.94	58.67	56.47	58.37	9385865
2012-04-27	58.61	58.74	57.59	57.91	7509543
2012-04-30	56.95	57.48	55.48	56.15	9874437
2012-05-01	56.27	57.39	56.15	57.13	4887577
2012-05-02	56.77	57.42	56.57	56.66	5176378
2012-05-03	56.52	56.52	55.39	55.72	7302627
2012-05-04	55.65	55.73	54.66	54.72	5787453
2012-05-07	54.35	55.43	54.26	55.25	4079165
2012-05-08	55.24	55.98	54.91	55.82	4712817
2012-05-09	55.37	55.96	54.85	55.22	6636070
2012-05-10	55.56	55.86	55.03	55.29	4030888
2012-05-11	55.20	55.64	55.02	55.20	3937729
2012-05-14	54.82	55.57	54.57	55.16	4634246
2012-05-15	55.02	55.70	54.76	54.94	5514484
2012-05-16	55.04	55.29	54.84	54.90	4036134
2012-05-17	55.07	55.46	54.73	54.88	5465204
2012-05-18	54.89	55.34	53.78	53.99	6420390
2012-05-21	54.09	55.60	54.08	55.55	4825896
2012-05-22	55.76	56.63	55.50	55.72	5832164
2012-05-23	55.45	55.88	54.70	55.36	4671726
2012-05-24	55.03	56.74	55.01	56.22	7192362
2012-05-25	56.17	56.56	55.87	56.12	4306426
2012-05-29	56.08	56.25	55.50	56.15	5007060
2012-05-30	56.00	56.47	55.78	56.17	4398057
2012-05-31	56.21	56.33	55.46	55.77	6344840
2012-06-01	55.22	55.90	54.94	55.04	5704063
2012-06-04	54.77	55.35	54.69	54.91	5508004
2012-06-05	54.84	56.20	54.72	56.04	6112195
2012-06-06	56.61	57.70	56.50	57.70	6776658
2012-06-07	57.80	58.39	57.40	57.45	7249049
2012-06-08	56.84	58.39	56.84	58.00	6406963
2012-06-11	58.22	58.38	57.40	57.46	6236349
2012-06-12	57.47	58.13	57.00	57.84	6023821
2012-06-13	57.72	58.53	57.57	58.01	6373587
2012-06-14	58.17	59.38	57.89	59.25	6649767
2012-06-15	59.69	59.85	58.51	58.90	9024364
2012-06-18	58.79	59.47	58.18	59.42	9717995
2012-06-19	59.58	60.75	59.37	60.26	8602370
2012-06-20	59.95	60.23	59.30	59.60	4344967
2012-06-21	59.83	60.04	58.27	58.34	5320447
2012-06-22	58.50	59.53	58.41	59.07	7499404
2012-06-25	58.59	59.10	57.65	57.69	6886101
2012-06-26	57.66	59.16	57.23	58.80	7458716
2012-06-27	59.50	60.60	58.82	59.29	7090320
2012-06-28	58.87	60.50	55.34	59.60	25319863
2012-06-29	60.34	60.60	57.87	58.50	11126429
2012-07-02	58.89	59.31	55.96	56.26	12997990
2012-07-03	56.39	56.73	54.75	54.88	8460148
2012-07-05	54.88	56.16	54.86	55.81	6937772
2012-07-06	55.29	55.94	55.15	55.82	4458578
2012-07-09	56.29	56.66	55.53	56.09	4241413
2012-07-10	56.27	56.44	55.24	55.70	5662631
2012-07-11	55.77	56.29	55.70	56.04	5316344
2012-07-12	55.88	55.90	54.44	54.57	6079151
2012-07-13	54.61	55.55	54.57	55.20	5052968
2012-07-16	55.18	55.28	54.72	55.16	3170021
2012-07-17	55.21	56.20	54.89	55.90	6179923
2012-07-18	55.54	56.48	54.87	56.35	5090235
2012-07-19	57.39	57.60	53.63	54.99	16697699
2012-07-20	54.87	55.83	54.86	55.41	8367364
2012-07-23	54.37	55.06	53.97	54.51	6036970
2012-07-24	54.64	55.10	54.31	54.90	7561085
2012-07-25	51.50	52.96	51.01	52.48	19603853
2012-07-26	53.12	53.35	50.89	52.01	10510579
2012-07-27	51.81	53.51	51.69	53.34	8569813
2012-07-30	53.32	53.71	52.89	53.26	4405713
2012-07-31	52.74	53.19	51.08	51.09	9881048
2012-08-01	51.21	51.92	50.75	51.21	7617681
2012-08-02	50.75	51.76	50.32	51.10	7320490
2012-08-03	51.38	52.25	50.62	51.61	6407960
2012-08-06	51.86	52.08	50.97	51.00	4982580
2012-08-07	51.38	52.78	51.21	52.54	6590718
2012-08-08	52.30	52.91	51.91	52.73	5717902
2012-08-09	52.57	52.79	51.69	52.02	4890650
2012-08-10	51.84	52.11	51.70	51.90	5381821
2012-08-13	51.64	52.00	51.41	51.90	4259847
2012-08-14	52.19	52.27	51.81	51.97	3460167
2012-08-15	51.90	52.91	51.81	52.82	4647221
2012-08-16	52.84	53.53	52.78	53.39	5598864
2012-08-17	53.64	53.64	52.88	53.13	4654674
2012-08-20	52.97	53.62	52.75	53.20	4930411
2012-08-21	53.44	53.90	53.25	53.42	5323882
2012-08-22	53.43	54.10	53.35	53.97	5367036
2012-08-23	53.99	54.35	53.76	53.92	4450296
2012-08-24	53.87	54.33	53.81	54.16	4143156
2012-08-27	54.12	55.00	53.88	54.61	4773589
2012-08-28	54.40	54.80	54.21	54.33	4611647
2012-08-29	54.53	54.97	54.37	54.64	4611807
2012-08-30	54.46	54.92	54.27	54.69	5188140
2012-08-31	54.84	55.03	54.21	54.30	5071416
2012-09-04	54.40	54.68	54.00	54.56	4233881
2012-09-05	54.74	54.93	54.18	54.28	4167295
2012-09-06	54.55	54.99	54.50	54.89	3742561
2012-09-07	54.97	55.26	54.70	54.88	3732617
2012-09-10	55.01	55.01	53.54	53.74	5447921
2012-09-11	53.71	53.93	52.69	52.80	6575605
2012-09-12	52.68	53.32	52.68	52.82	4833972
2012-09-13	52.64	53.97	52.58	53.89	6316573
2012-09-14	54.70	55.27	53.77	54.25	15736760
2012-09-17	54.59	54.64	54.01	54.48	5481644
2012-09-18	54.33	55.43	54.30	55.13	6600343
2012-09-19	55.06	55.32	54.73	54.95	6195973
2012-09-20	54.69	54.97	54.41	54.94	5776618
2012-09-21	55.09	56.22	54.91	56.18	26635592
2012-09-24	56.08	56.64	55.85	55.98	6443772
2012-09-25	56.22	56.50	55.84	56.20	6343596
2012-09-26	56.34	56.75	55.75	55.78	5561956
2012-09-27	56.29	56.44	55.70	56.24	4245333
2012-09-28	55.95	55.98	55.18	55.41	5838087
2012-10-01	55.72	56.56	55.52	56.46	4424511
2012-10-02	56.46	56.89	56.31	56.80	3828676
2012-10-03	56.98	57.15	56.63	56.86	4662805
2012-10-04	57.15	58.15	57.01	57.97	6897286
2012-10-05	58.10	58.15	56.84	57.13	6078474
2012-10-08	57.59	58.29	57.32	57.60	6050704
2012-10-09	57.60	57.84	57.10	57.47	5093281
2012-10-10	57.42	57.76	56.93	57.11	4142006
2012-10-11	57.54	58.18	57.33	57.66	5035863
2012-10-12	57.75	57.75	56.92	57.07	4283814
2012-10-15	57.14	57.79	56.92	57.49	4193266
2012-10-16	57.19	57.85	56.26	56.88	7531785
2012-10-17	57.58	57.70	55.65	55.99	6255692
2012-10-18	55.80	56.43	55.76	56.01	5384478
2012-10-19	56.01	56.09	55.37	55.66	5704973
2012-10-22	55.52	56.63	55.45	56.54	5723576
2012-10-23	56.08	56.32	55.35	56.18	5557353
2012-10-24	56.44	56.67	55.77	55.92	4544997
2012-10-25	55.94	56.72	55.80	56.21	4701829
2012-10-26	56.14	56.26	55.34	55.78	3346671
2012-10-31	56.14	56.16	55.51	56.00	4157763
2012-11-01	55.86	57.09	55.86	56.95	4836865
2012-11-02	57.02	57.24	55.99	56.05	4948669
2012-11-05	56.26	56.40	54.83	55.28	6149504
2012-11-06	55.28	56.49	54.65	56.39	4883355
2012-11-07	55.38	55.40	53.39	54.26	13821400
2012-11-08	54.35	54.98	53.42	53.44	8846192
2012-11-09	53.36	54.00	52.64	52.90	8585779
2012-11-12	53.04	53.51	52.05	52.20	5943902
2012-11-13	52.04	52.98	52.00	52.19	5669823
2012-11-14	52.39	52.43	51.10	51.25	5792449
2012-11-15	51.27	51.72	51.09	51.25	6669138
2012-11-16	51.25	52.19	51.14	51.90	6387985
2012-11-19	52.23	52.91	51.85	52.91	5868893
2012-11-20	52.92	53.18	52.66	53.14	4737774
2012-11-21	53.20	53.70	52.82	53.53	5096984
2012-11-23	53.67	53.93	53.50	53.92	1709204
2012-11-26	52.99	53.61	52.76	53.53	5692836
2012-11-27	53.13	53.83	52.55	52.59	7859321
2012-11-28	52.27	53.24	52.24	52.75	5744206
2012-11-29	53.26	54.59	53.00	54.36	10911555
2012-11-30	54.18	54.88	54.07	54.39	7818970
2012-12-03	54.56	54.95	53.83	53.89	3861828
2012-12-04	53.96	54.24	53.52	53.54	5948894
2012-12-05	53.73	54.23	53.61	53.84	4503388
2012-12-06	53.90	53.90	53.28	53.65	3780290
2012-12-07	53.80	53.90	53.39	53.87	4206127
2012-12-10	53.87	54.33	53.74	54.19	4113499
2012-12-11	54.25	54.98	54.08	54.76	4970823
2012-12-12	55.00	55.82	54.90	55.25	7053932
2012-12-13	55.22	55.39	54.31	54.38	4911760
2012-12-14	54.17	54.53	53.92	54.05	3468686
2012-12-17	54.08	54.55	53.98	54.36	6337578
2012-12-18	54.62	55.34	54.47	54.95	4637944
2012-12-19	55.12	55.12	54.43	54.49	5537583
2012-12-20	54.48	55.51	54.45	55.46	5026169
2012-12-21	55.38	55.52	54.43	55.03	9441198
2012-12-24	54.80	55.05	54.53	54.85	1713852
2012-12-26	54.80	54.85	54.12	54.22	3232395
2012-12-27	54.12	54.59	53.95	54.44	3245612
2012-12-28	54.09	54.64	53.80	53.86	3137345
2012-12-31	53.63	54.26	53.49	54.24	4949986
2013-01-02	54.88	55.00	54.01	54.54	5358064
2013-01-03	53.44	53.52	51.85	51.99	14415179
2013-01-04	52.20	52.73	52.06	52.09	10463415
2013-01-07	51.88	52.33	51.55	52.09	7804582
2013-01-08	52.00	52.25	51.36	51.40	8204814
2013-01-09	51.59	52.50	51.50	52.37	5154290
2013-01-10	52.52	53.19	52.33	53.11	6506693
2013-01-11	53.40	53.40	52.33	52.82	10192172
2013-01-14	52.87	54.42	52.60	53.36	7119894
2013-01-15	53.22	53.85	53.21	53.62	5802879
2013-01-16	53.64	53.80	53.34	53.66	6475374
2013-01-17	53.76	54.53	53.17	54.40	14439509
2013-01-18	54.40	54.63	54.22	54.56	7024375
2013-01-22	54.65	56.09	54.56	56.02	9331218
2013-01-23	56.11	56.25	55.45	55.91	6665647
2013-01-24	56.03	56.44	55.90	56.22	4221619
2013-01-25	56.36	56.38	55.72	56.04	5627550
2013-01-28	56.42	56.53	55.80	55.81	5737249
2013-01-29	55.75	56.69	55.68	56.28	7317715
2013-01-30	56.25	56.44	55.92	56.08	6269550
2013-01-31	55.84	56.05	55.21	55.21	6957576
2013-02-01	55.74	55.84	55.37	55.77	6370185
2013-02-04	55.32	56.37	55.32	55.75	4795690
2013-02-05	57.07	57.83	56.83	57.77	8645483
2013-02-06	57.44	57.54	57.10	57.38	5266009
2013-02-07	57.36	57.50	56.65	57.05	6050963
2013-02-08	57.16	58.26	57.12	57.74	4554801
2013-02-11	57.56	57.71	57.05	57.12	4166702
2013-02-12	57.20	57.38	56.93	57.01	4448507
2013-02-13	57.01	57.37	56.75	57.23	4261103
2013-02-14	57.01	57.22	56.75	57.05	5173937
2013-02-15	57.06	57.50	57.04	57.32	5751137
2013-02-19	54.20	56.88	54.04	56.66	14567931
2013-02-20	56.51	56.58	55.19	55.21	7545789
2013-02-21	55.57	55.94	54.88	55.24	6357223
2013-02-22	55.40	55.41	54.25	54.47	8405327
2013-02-25	54.69	54.75	53.29	53.30	6811904
2013-02-26	53.51	53.60	52.51	53.05	6325376
2013-02-27	52.96	54.01	52.93	53.87	5134593
2013-02-28	53.82	53.96	53.39	53.45	5881484
2013-03-01	53.34	53.80	52.88	53.52	6973518
2013-03-04	53.31	53.50	53.13	53.32	4783613
2013-03-05	53.43	53.84	53.18	53.50	4911616
2013-03-06	53.56	53.94	53.35	53.61	5563059
2013-03-07	53.76	54.18	53.69	53.80	4456669
2013-03-08	53.97	54.25	53.52	53.81	4587054
2013-03-11	53.83	54.64	53.75	54.21	4009454
2013-03-12	54.17	55.00	54.08	54.83	5466383
2013-03-13	54.68	54.88	54.35	54.48	4346311
2013-03-14	54.58	54.81	54.06	54.73	5067591
2013-03-15	54.63	54.90	54.42	54.73	7888596
2013-03-18	54.30	55.47	54.28	55.00	5974187
2013-03-19	55.00	55.40	54.92	55.17	5486903
2013-03-20	55.47	55.53	54.81	54.88	4529672
2013-03-21	54.69	55.35	54.63	55.06	4954005
2013-03-22	55.14	55.30	54.23	54.46	5417919
2013-03-25	54.65	55.12	54.44	54.86	5142459
2013-03-26	55.14	55.78	55.09	55.65	6059677
2013-03-27	55.55	57.03	55.44	56.62	8525946
2013-03-28	56.66	57.31	56.49	57.21	5686196
2013-04-01	57.16	59.36	57.01	58.97	9009075
2013-04-02	61.63	63.95	61.50	61.74	22665570
2013-04-03	62.41	62.75	61.62	61.67	10141189
2013-04-04	61.75	62.50	61.49	62.03	7650487
2013-04-05	61.92	62.56	61.65	62.10	6841379
2013-04-08	62.07	62.37	61.30	61.89	4545510
2013-04-09	62.09	62.57	61.95	62.18	4411108
2013-04-10	62.32	62.60	62.09	62.41	4400519
2013-04-11	62.39	63.00	62.33	62.98	4739163
2013-04-12	62.83	63.28	62.62	63.03	4162014
2013-04-15	62.72	63.00	61.58	61.59	4637449
2013-04-16	62.18	63.00	61.77	62.81	4976365
2013-04-17	62.39	63.15	61.96	62.03	8430159
2013-04-18	59.39	60.75	58.03	59.69	14014987
2013-04-19	59.94	60.75	59.47	60.04	6524667
2013-04-22	59.99	60.10	58.64	59.22	6026902
2013-04-23	59.47	59.66	58.12	58.54	6285243
2013-04-24	58.90	59.25	58.72	58.79	5882946
2013-04-25	59.13	59.41	58.61	59.34	5669569
2013-04-26	59.26	60.15	59.13	59.48	5803012
2013-04-29	59.95	60.49	59.81	60.01	4865669
2013-04-30	60.14	60.38	59.21	59.93	5701813
2013-05-01	59.96	60.44	59.30	59.72	4897720
2013-05-02	59.71	60.38	59.39	59.48	6072808
2013-05-03	59.79	60.03	58.87	58.92	5151225
2013-05-06	59.38	60.73	59.32	60.20	5609564
2013-05-07	60.08	61.13	59.93	60.50	4830638
2013-05-08	60.32	62.77	60.31	62.51	10035597
2013-05-09	62.25	62.56	61.46	62.01	6416636
2013-05-10	62.04	62.99	61.81	62.91	5015656
2013-05-13	62.67	62.80	62.26	62.39	3490372
2013-05-14	62.30	62.48	61.55	61.73	5391974
2013-05-15	61.52	62.28	61.17	61.61	6808388
2013-05-16	61.30	62.35	61.20	62.14	6905157
2013-05-17	62.25	63.31	62.22	62.84	5840730
2013-05-20	62.73	62.92	62.42	62.56	2688144
2013-05-21	62.57	63.03	62.45	62.87	3248961
2013-05-22	62.00	63.27	61.53	62.28	6317440
2013-05-23	62.09	62.82	61.82	62.36	4479061
2013-05-24	62.02	62.52	61.49	62.06	4697868
2013-05-28	62.49	63.58	62.40	63.34	5341245
2013-05-29	63.32	63.55	62.81	63.35	5009278
2013-05-30	63.43	64.90	63.02	64.66	5674292
2013-05-31	64.45	64.85	62.60	62.63	5891184
2013-06-03	62.89	63.00	62.09	62.80	3757465
2013-06-04	62.60	62.99	61.92	62.36	5151061
2013-06-05	63.01	63.11	61.65	61.75	5380035
2013-06-06	61.75	61.92	60.95	61.92	4711462
2013-06-07	62.27	62.93	61.70	62.57	5218723
2013-06-10	62.58	63.90	62.57	63.68	5256504
2013-06-11	63.15	64.56	62.70	63.93	6063305
2013-06-12	64.24	64.51	63.62	63.83	3891093
2013-06-13	63.70	64.21	63.15	64.15	4379530
2013-06-14	64.13	64.45	63.59	63.80	3122575
2013-06-17	64.29	65.24	64.10	64.37	4974919
2013-06-18	64.90	65.71	64.46	65.68	5183233
2013-06-19	65.70	66.16	65.23	65.26	6370653
2013-06-20	64.80	64.82	63.65	63.80	5750788
2013-06-21	64.19	64.83	63.43	63.90	7807058
2013-06-24	63.49	65.04	63.46	64.65	5725028
2013-06-25	65.03	65.54	63.66	63.73	4963504
2013-06-26	64.03	65.06	64.02	64.78	4854856
2013-06-27	65.06	66.19	64.96	66.09	4487937
2013-06-28	65.62	66.13	65.04	65.48	6870317
2013-07-01	65.89	66.36	65.52	65.63	3737190
2013-07-02	65.43	65.66	65.05	65.27	4485410
2013-07-03	64.96	65.84	64.65	65.54	2277651
2013-07-05	65.96	66.19	65.27	66.17	2356427
2013-07-08	66.95	67.58	66.36	67.56	6196785
2013-07-09	68.02	68.45	67.29	67.97	4275660
2013-07-10	68.00	68.75	67.61	67.69	4375311
2013-07-11	68.27	68.55	67.65	68.36	6590148
2013-07-12	68.57	68.74	67.69	68.00	4647369
2013-07-15	68.13	68.19	67.46	67.62	3813566
2013-07-16	67.24	67.35	66.56	66.91	5459552
2013-07-17	67.01	67.44	65.92	66.23	8904728
2013-07-18	69.35	70.85	68.91	70.55	14085522
2013-07-19	70.61	72.09	70.16	71.45	7505182
2013-07-22	71.56	72.54	71.40	72.18	5039435
2013-07-23	72.21	72.74	71.82	72.69	3934764
2013-07-24	72.81	73.15	72.18	72.53	6023237
2013-07-25	72.08	72.62	71.70	72.62	3840562
2013-07-26	72.13	72.59	71.57	72.21	3825941
2013-07-29	72.11	72.86	71.96	72.79	3835619
2013-07-30	72.88	73.22	71.98	72.27	5375404
2013-07-31	72.47	73.66	72.47	72.85	5964715
2013-08-01	73.23	73.52	72.90	73.16	3254017
2013-08-02	73.03	73.03	71.93	72.26	3622451
2013-08-05	72.36	73.58	72.30	73.34	2871091
2013-08-06	73.18	73.37	72.53	73.24	3089540
2013-08-07	73.18	73.40	72.62	72.92	2812036
2013-08-08	73.15	73.67	72.86	73.18	2171566
2013-08-09	73.20	73.59	72.27	72.93	2556899
2013-08-12	72.41	72.59	72.01	72.39	3043365
2013-08-13	72.43	73.39	72.31	73.35	2627394
2013-08-14	73.19	73.30	72.31	72.49	3078963
2013-08-15	71.99	72.62	71.37	71.40	3403334
2013-08-16	71.15	71.98	71.00	71.43	3323573
2013-08-19	71.53	72.20	71.46	71.71	2797055
2013-08-20	71.85	72.84	71.61	72.46	3112234
2013-08-21	72.18	72.34	71.47	71.85	3314236
2013-08-22	72.04	72.74	71.83	71.97	2959424
2013-08-23	72.01	72.72	71.91	72.54	3218469
2013-08-26	72.64	72.92	72.28	72.38	2801553
2013-08-27	71.95	72.14	71.32	71.52	3626382
2013-08-28	71.40	72.16	71.35	71.54	3297865
2013-08-29	71.34	72.83	71.15	72.44	5243530
2013-08-30	72.46	72.81	71.49	71.74	4186242
2013-09-03	71.81	72.77	71.79	72.56	3801494
2013-09-04	72.46	73.35	72.20	73.35	3335246
2013-09-05	73.34	74.23	73.14	74.04	2861586
2013-09-06	74.24	74.79	72.55	74.06	3584069
2013-09-09	74.11	74.55	73.78	74.25	2632130
2013-09-10	74.60	74.64	73.84	74.63	3925413
2013-09-11	74.58	75.19	74.33	75.18	3819211
2013-09-12	75.32	75.50	74.70	74.74	2823858
2013-09-13	74.92	75.25	74.12	74.48	3420970
2013-09-16	75.09	75.88	74.97	75.12	4228744
2013-09-17	75.11	75.35	73.93	74.31	5138242
2013-09-18	74.15	74.19	72.44	73.04	7727042
2013-09-19	73.09	73.12	70.62	70.84	8323451
2013-09-20	70.55	71.75	70.40	70.57	9094807
2013-09-23	70.80	71.94	70.62	71.82	4482611
2013-09-24	72.18	72.94	71.63	72.32	4855111
2013-09-25	72.30	72.66	71.86	71.98	4813944
2013-09-26	72.00	72.81	71.92	72.16	2413165
2013-09-27	71.70	72.11	71.50	71.99	3549209
2013-09-30	71.29	71.67	71.01	71.61	4183642
2013-10-01	71.74	72.94	71.65	72.58	4326154
2013-10-02	72.24	72.63	72.07	72.57	2705731
2013-10-03	72.50	72.98	72.26	72.52	5038426
2013-10-04	72.50	73.14	72.23	72.99	4297567
2013-10-07	72.59	72.70	72.16	72.17	4786970
2013-10-08	72.00	72.42	71.43	71.48	6049817
2013-10-09	71.71	71.88	71.18	71.38	4464275
2013-10-10	72.13	73.98	71.84	73.98	4894764
2013-10-11	73.93	74.27	73.50	74.27	2935812
2013-10-14	73.86	74.81	73.52	74.72	2562379
2013-10-15	74.51	74.93	73.76	73.87	2922868
2013-10-16	74.50	75.49	74.38	75.19	4368632
2013-10-17	71.77	72.88	71.05	71.37	21810501
2013-10-18	71.26	71.35	67.54	68.76	21081409
2013-10-21	68.65	68.77	67.09	68.20	11496942
2013-10-22	68.22	69.63	68.22	68.86	7648559
2013-10-23	68.51	68.61	67.65	68.01	8227678
2013-10-24	68.01	68.39	67.18	67.61	6352512
2013-10-25	67.51	68.18	67.28	67.62	6894021
2013-10-28	67.55	67.80	66.72	66.94	6989268
2013-10-29	66.88	68.15	66.85	68.08	5860047
2013-10-30	68.12	68.67	67.77	68.01	4360521
2013-10-31	68.40	68.71	67.86	68.26	4216661
2013-11-01	68.27	68.70	67.95	68.63	4459213
2013-11-04	68.78	69.26	68.36	68.95	3698929
2013-11-05	68.50	68.94	68.27	68.72	3335122
2013-11-06	68.87	71.02	68.80	70.29	5486273
2013-11-07	70.90	70.98	69.66	69.76	4498324
2013-11-08	69.70	70.53	69.64	70.50	3741901
2013-11-11	70.73	70.95	70.29	70.50	3082593
2013-11-12	70.47	70.90	69.87	69.95	3604788
2013-11-13	69.95	71.13	69.81	71.01	3880757
2013-11-14	71.34	71.60	70.94	71.44	3581223
2013-11-15	71.13	71.96	71.09	71.87	3872799
2013-11-18	71.97	72.10	71.50	71.68	3264201
2013-11-19	71.76	71.91	71.26	71.61	4260942
2013-11-20	71.88	72.86	71.66	71.98	5031313
2013-11-21	72.39	73.68	72.37	72.91	4368036
2013-11-22	72.91	73.75	72.80	73.74	3186025
2013-11-25	74.00	74.66	73.79	74.07	3773872
2013-11-26	74.21	74.99	74.05	74.52	4635376
2013-11-27	74.67	74.93	74.08	74.36	3640581
2013-11-29	74.59	74.93	74.23	74.48	2025591
2013-12-02	73.64	74.45	73.64	74.16	4276029
2013-12-03	74.14	74.14	72.92	73.73	5162395
2013-12-04	73.02	74.41	72.54	73.65	5557013
2013-12-05	73.32	73.68	72.54	72.75	4105156
2013-12-06	73.23	73.72	72.84	73.50	3886028
2013-12-09	73.50	74.31	73.43	73.72	3989387
2013-12-10	73.70	74.41	73.68	74.05	3741085
2013-12-11	74.08	74.10	71.90	72.14	7304255
2013-12-12	72.19	72.57	70.91	71.01	5815289
2013-12-13	71.20	71.86	70.46	70.48	4741706
2013-12-16	70.73	71.38	70.53	71.06	4369520
2013-12-17	71.22	71.22	70.20	70.73	4281899
2013-12-18	71.03	72.47	70.70	72.38	4975696
2013-12-19	72.17	72.53	71.67	72.39	4359199
2013-12-20	72.63	73.73	72.62	73.35	7511469
2013-12-23	73.84	74.59	73.71	74.35	3271003
2013-12-24	74.20	74.42	73.92	74.13	1253543
2013-12-26	74.44	74.97	74.28	74.85	2121027
2013-12-27	75.00	75.32	74.58	74.69	2860286
2013-12-30	74.85	75.04	74.31	74.78	1983755
2013-12-31	75.00	75.54	74.63	75.30	2279959
2014-01-02	74.91	75.29	74.51	74.57	3066950
2014-01-03	74.80	75.76	74.60	75.10	3206426
2014-01-06	75.42	75.42	74.12	74.24	3425634
2014-01-07	74.94	77.33	74.94	76.51	6545505
2014-01-08	76.33	76.46	75.48	75.62	6173225
2014-01-09	75.65	76.24	75.65	76.08	6291462
2014-01-10	76.20	76.30	74.55	74.70	6640391
2014-01-13	74.67	75.00	73.68	73.94	5248809
2014-01-14	74.05	74.34	73.69	74.02	5783945
2014-01-15	73.99	74.86	73.99	74.84	7044079
2014-01-16	74.13	74.84	72.15	72.76	8893571
2014-01-17	73.12	73.12	72.30	72.52	5555269
2014-01-21	72.72	73.62	72.41	73.16	6379381
2014-01-22	73.83	73.93	73.24	73.40	4920174
2014-01-23	72.70	73.69	72.49	73.20	5050598
2014-01-24	72.83	72.92	71.38	71.60	5643803
2014-01-27	71.31	72.20	71.14	71.65	4233604
2014-01-28	71.65	72.36	71.47	71.71	2933050
2014-01-29	71.39	72.96	70.84	71.26	6005149
2014-01-30	71.70	73.04	71.53	72.80	4254018
2014-01-31	71.87	72.35	71.45	72.28	4291488
2014-02-03	72.14	72.21	70.64	70.74	4532683
2014-02-04	70.80	71.00	69.80	70.51	4646147
2014-02-05	69.94	71.20	69.84	70.82	4394316
2014-02-06	70.77	71.06	70.09	70.87	4765611
2014-02-07	70.50	71.65	70.11	71.36	6954929
2014-02-10	70.91	71.07	69.57	69.74	7778767
2014-02-11	69.76	70.87	69.58	70.62	5547440
2014-02-12	70.91	71.30	69.98	70.24	4120630
2014-02-13	70.13	71.48	69.93	71.21	3787957
2014-02-14	71.16	73.84	71.00	73.52	6868841
2014-02-18	73.52	74.62	73.45	73.83	5538437
2014-02-19	73.55	74.31	73.42	73.55	3926547
2014-02-20	73.60	74.11	73.23	73.48	4134029
2014-02-21	73.43	74.10	73.34	73.81	4561973
2014-02-24	74.14	76.77	74.00	76.01	9569735
2014-02-25	75.98	76.14	75.13	75.32	3762240
2014-02-26	75.33	76.13	74.78	76.06	5433154
2014-02-27	75.78	76.36	75.60	76.23	1309791
2014-02-28	76.04	77.71	75.80	77.27	6176557
2014-03-03	76.70	77.46	76.53	77.10	3673405
2014-03-04	77.74	78.57	77.54	78.13	5171180
2014-03-05	78.26	78.50	77.58	77.99	3934324
2014-03-06	78.15	78.34	77.55	77.64	4200499
2014-03-07	78.01	78.07	77.04	77.40	3434762
2014-03-10	77.28	77.90	77.11	77.88	2986435
2014-03-11	77.91	78.45	77.52	77.78	3471320
2014-03-12	77.28	77.70	77.23	77.60	2875361
2014-03-13	77.76	78.10	76.96	77.01	3178656
2014-03-14	77.02	77.02	75.65	75.70	5128657
2014-03-17	76.14	77.02	76.09	76.76	3517946
2014-03-18	76.97	78.05	76.77	78.00	3670775
2014-03-19	78.07	80.30	77.94	79.96	9060088
2014-03-20	79.58	81.59	79.43	81.53	7786538
2014-03-21	82.19	83.32	81.30	81.34	11828107
2014-03-24	81.65	81.72	80.86	81.28	5306212
2014-03-25	81.59	82.15	80.98	81.10	4590186
2014-03-26	81.48	82.30	81.07	81.54	6909988
2014-03-27	81.58	81.90	80.78	81.02	5453852
2014-03-28	81.40	82.35	81.26	81.62	4787407
2014-03-31	82.08	82.27	81.41	81.99	3513665
2014-04-01	82.35	83.05	81.58	81.84	4339860
2014-04-02	81.54	81.74	81.27	81.61	3832145
2014-04-03	81.65	82.35	81.60	82.25	4215604
2014-04-04	82.69	82.93	81.37	81.53	4788119
2014-04-07	81.50	81.98	80.75	81.08	5290330
2014-04-08	81.07	81.55	80.11	80.66	4048983
2014-04-09	80.80	81.56	80.50	81.39	3308856
2014-04-10	81.42	81.99	79.78	79.99	4850066
2014-04-11	79.77	79.97	78.82	78.95	3418743
2014-04-14	79.44	79.68	78.38	79.18	4013706
2014-04-15	79.36	79.72	78.06	79.51	4719051
2014-04-16	79.49	79.54	77.47	78.19	8098381
2014-04-17	75.44	76.65	73.61	75.78	13427199
2014-04-21	75.70	76.48	74.79	74.95	6912457
2014-04-22	75.19	76.19	74.95	75.76	6199367
2014-04-23	75.81	76.07	75.11	75.33	4645725
2014-04-24	76.15	77.08	75.91	76.59	4604993
2014-04-25	76.57	77.29	75.23	75.66	5416238
2014-04-28	76.35	76.58	75.42	75.74	5346755
2014-04-29	75.95	76.21	74.89	75.20	4813169
2014-04-30	75.25	76.19	74.92	75.04	6435883
2014-05-01	75.05	75.40	74.26	74.95	4597953
2014-05-02	74.68	75.33	74.51	75.03	3794748
2014-05-05	74.83	75.31	74.30	75.23	4476125
2014-05-06	75.13	75.60	74.89	75.26	4728216
2014-05-07	75.59	77.95	75.08	77.91	6383483
2014-05-08	77.82	78.06	76.74	76.89	4943133
2014-05-09	76.82	77.30	76.62	76.95	3465602
2014-05-12	77.20	78.02	77.10	77.74	3110874
2014-05-13	77.86	78.22	77.53	78.04	3059008
2014-05-14	78.05	78.05	76.94	77.17	2635300
2014-05-15	77.16	77.32	76.23	76.48	3075204
2014-05-16	76.35	76.67	76.01	76.65	2974554
2014-05-19	76.42	77.23	76.36	77.20	2149084
2014-05-20	77.19	77.40	76.36	76.66	2806514
2014-05-21	76.71	77.88	76.63	77.72	2401209
2014-05-22	77.71	78.63	77.63	78.34	3147002
2014-05-23	78.65	79.00	78.36	78.77	2251500
2014-05-27	79.23	79.33	78.66	79.11	2645515
2014-05-28	78.97	79.21	78.30	78.58	2250873
2014-05-29	78.60	79.43	78.08	79.37	3526776
2014-05-30	79.24	79.74	78.88	79.63	5139572
2014-06-02	79.77	79.93	79.32	79.47	1986392
2014-06-03	79.31	80.18	79.28	79.88	2841136
2014-06-04	79.73	80.57	79.48	80.51	3552853
2014-06-05	80.48	80.75	79.68	79.80	3453679
2014-06-06	79.99	80.32	79.57	79.93	3286592
2014-06-09	80.05	80.25	79.26	79.76	2801673
2014-06-10	79.60	80.00	79.47	79.81	2459185
2014-06-11	79.76	80.34	79.42	80.17	2733575
2014-06-12	79.78	80.00	79.10	79.44	2559953
2014-06-13	79.34	79.37	78.60	79.18	2265154
2014-06-16	79.18	79.21	77.81	78.00	4547770
2014-06-17	77.90	78.25	77.53	78.17	3430890
2014-06-18	78.17	79.37	77.78	79.21	4823037
2014-06-19	79.35	80.79	79.26	80.51	4544281
2014-06-20	80.83	81.49	80.46	81.41	7366539
2014-06-23	81.39	81.65	80.98	81.49	3066875
2014-06-24	81.43	82.39	81.42	81.74	4685483
2014-06-25	81.35	82.38	80.81	82.34	3634609
2014-06-26	82.48	82.48	81.66	82.29	2916113
2014-06-27	81.69	82.11	81.31	82.00	4755622
2014-06-30	82.28	82.54	81.60	81.75	3916130
2014-07-01	81.74	82.35	81.65	81.89	5482404
2014-07-02	81.80	82.52	81.07	82.49	3693498
2014-07-03	82.59	83.44	82.32	83.35	2183356
2014-07-07	82.99	83.10	81.79	82.22	2558521
2014-07-08	82.02	82.07	81.38	81.93	2972233
2014-07-09	81.98	82.75	81.89	82.74	3079544
2014-07-10	81.28	82.51	81.05	82.08	3829357
2014-07-11	81.92	83.13	81.73	82.87	2758370
2014-07-14	83.33	84.69	83.21	84.27	3800692
2014-07-15	84.04	84.74	83.73	83.90	4375967
2014-07-16	84.07	84.13	83.22	83.76	3955246
2014-07-17	84.25	87.24	83.43	85.11	7118352
2014-07-18	85.47	85.78	84.43	85.52	3892050
2014-07-21	85.22	85.29	84.03	85.06	4025054
2014-07-22	85.52	86.76	85.47	86.05	4366881
2014-07-23	86.31	86.55	85.77	85.94	2596329
2014-07-24	85.45	86.33	85.29	85.68	4022427
2014-07-25	84.12	85.01	84.00	84.68	3362632
2014-07-28	85.03	85.90	84.60	85.75	2206871
2014-07-29	84.96	85.56	83.99	84.27	4897834
2014-07-30	84.76	84.87	81.72	82.95	7171944
2014-07-31	81.77	82.18	80.55	81.05	5345605
2014-08-01	81.14	82.07	80.56	81.49	4625057
2014-08-04	81.59	82.53	81.16	82.27	3197713
2014-08-05	81.83	82.53	80.57	80.99	4599538
2014-08-06	80.95	82.12	80.74	81.50	3311312
2014-08-07	81.00	81.09	79.16	79.26	5471126
2014-08-08	79.41	80.19	78.74	80.12	3713398
2014-08-11	80.39	80.65	79.76	79.87	3460399
2014-08-12	79.61	80.39	79.53	80.22	3206150
2014-08-13	80.62	81.67	80.39	81.51	3049868
2014-08-14	81.71	82.07	80.16	81.82	2241095
2014-08-15	82.21	82.28	80.81	81.47	2442721
2014-08-18	81.77	82.48	81.35	82.34	2795757
2014-08-19	82.49	83.76	82.05	83.47	3549430
2014-08-20	82.94	83.75	82.36	83.43	2579624
2014-08-21	83.61	84.10	83.59	83.77	2648527
2014-08-22	83.60	84.00	83.46	83.78	2089466
2014-08-25	84.39	84.75	83.95	84.24	1988101
2014-08-26	84.45	85.34	84.15	85.12	2269197
2014-08-27	85.18	86.97	84.96	86.38	5804220
2014-08-28	86.00	87.00	85.52	86.34	2753827
2014-08-29	86.75	87.23	86.35	86.68	3297485
2014-09-02	87.12	87.22	85.76	86.39	3726067
2014-09-03	86.78	87.35	86.42	86.79	2824458
2014-09-04	86.76	88.45	86.71	87.06	3650146
2014-09-05	86.95	87.80	86.74	87.75	3873450
2014-09-08	87.70	88.00	87.42	87.91	2298199
2014-09-09	88.00	88.85	87.49	88.56	4413984
2014-09-10	88.44	88.50	86.69	87.25	3355823
2014-09-11	86.76	87.12	86.20	87.08	3035393
2014-09-12	87.24	87.24	85.86	86.18	2582410
2014-09-15	86.30	86.82	85.83	86.03	2441860
2014-09-16	86.00	87.37	85.85	87.16	2973828
2014-09-17	86.95	87.56	86.47	86.99	3302717
2014-09-18	87.42	87.97	87.19	87.63	2583988
2014-09-19	88.51	88.72	87.64	87.80	6486285
2014-09-22	87.80	88.44	87.48	87.77	2335394
2014-09-23	87.32	87.69	86.38	86.59	2640243
2014-09-24	86.62	88.46	86.60	88.21	2661475
2014-09-25	87.79	88.00	86.03	86.18	3657085
2014-09-26	86.25	86.97	85.91	86.60	2260493
2014-09-29	85.58	86.95	85.58	86.51	3114772
2014-09-30	86.68	87.08	86.12	86.25	2843214
2014-10-01	86.00	86.26	84.61	84.88	4140232
2014-10-02	84.85	85.27	83.73	84.90	3046995
2014-10-03	85.37	86.28	85.07	86.02	3108080
2014-10-06	86.65	86.95	84.95	85.09	2596071
2014-10-07	84.90	85.13	83.93	84.19	3416980
2014-10-08	84.29	86.84	83.99	86.62	4791144
2014-10-09	86.35	86.55	84.63	84.94	4432816
2014-10-10	85.09	86.82	85.05	85.39	4036846
2014-10-13	85.22	85.95	83.76	83.95	3677943
2014-10-14	84.34	84.57	82.55	82.82	5929537
2014-10-15	82.17	82.98	80.72	82.16	8308870
2014-10-16	84.76	86.70	84.10	85.39	10233059
2014-10-17	86.85	88.81	86.75	88.18	8532850
2014-10-20	88.24	88.84	88.00	88.54	4895885
2014-10-21	89.16	91.08	88.85	90.95	5882176
2014-10-22	91.44	91.44	89.71	89.77	4290410
2014-10-23	90.94	91.28	90.42	90.66	3159178
2014-10-24	90.66	91.70	90.59	91.64	2977336
2014-10-27	91.43	92.28	91.38	92.13	3948931
2014-10-28	91.05	92.78	90.36	92.64	4751011
2014-10-29	92.90	93.68	92.69	92.96	4330718
2014-10-30	92.56	94.15	92.50	93.88	2836374
2014-10-31	95.00	95.67	94.31	95.01	5031542
2014-11-03	95.45	95.67	94.50	94.86	4004311
2014-11-04	94.99	95.60	94.24	94.98	4437644
2014-11-05	95.57	96.01	95.02	95.80	3454715
2014-11-06	96.04	96.64	95.90	96.21	3743249
2014-11-07	95.50	95.72	93.01	93.61	6155418
2014-11-10	93.68	95.00	93.50	94.75	4087673
2014-11-11	95.05	95.75	94.72	95.69	2291363
2014-11-12	95.23	95.97	94.52	95.68	2897661
2014-11-13	95.64	96.58	95.40	96.51	761028
2014-11-14	96.02	96.12	94.87	95.11	2709574
2014-11-17	95.20	96.69	94.84	96.47	3297638
2014-11-18	96.99	98.61	96.85	98.19	4320839
2014-11-19	97.73	98.41	96.79	96.86	3433847
2014-11-20	96.46	96.85	96.17	96.85	3316654
2014-11-21	97.40	98.04	96.59	96.71	4408560
2014-11-24	97.27	97.29	96.51	96.90	3998787
2014-11-25	97.00	98.14	96.91	97.90	4066251
2014-11-26	97.99	98.74	97.82	98.11	2765874
2014-11-28	98.70	99.42	98.43	98.63	2177486
2014-12-01	98.75	99.83	98.01	99.06	4892834
2014-12-02	99.00	100.00	98.20	99.83	5297240
2014-12-03	99.88	101.33	99.70	100.80	6689029
2014-12-04	100.84	100.93	99.42	99.67	4089785
2014-12-05	99.81	100.71	99.68	100.33	3104852
2014-12-08	100.32	100.90	99.64	99.92	3085821
2014-12-09	99.04	101.09	98.75	101.02	3792238
2014-12-10	100.77	101.02	99.01	99.09	3908657
2014-12-11	99.39	100.67	99.24	99.73	2940571
2014-12-12	99.58	100.41	98.69	98.76	3086461
2014-12-15	98.80	99.75	97.41	98.27	3649272
2014-12-16	97.65	98.78	95.75	95.85	4843791
2014-12-17	96.55	99.75	96.17	99.14	6235009
2014-12-18	100.28	102.26	99.91	102.24	4681027
2014-12-19	102.00	104.00	102.00	102.49	7986510
2014-12-22	102.58	103.24	102.47	103.04	2398129
2014-12-23	103.72	103.93	102.44	102.85	3036241
2014-12-24	103.00	103.32	102.54	102.68	951739
2014-12-26	102.59	103.00	102.16	102.55	2019916
2014-12-29	102.38	103.01	101.83	102.33	1708084
2014-12-30	102.25	103.06	102.25	102.85	1767578
2014-12-31	103.12	103.68	101.03	101.09	2313864
2015-01-02	101.50	102.62	100.01	100.78	3070081
2015-01-05	100.30	100.45	98.75	99.12	4684055
2015-01-06	99.83	100.14	98.46	98.92	3468294
2015-01-07	98.96	100.30	98.92	99.93	3225790
2015-01-08	101.57	104.98	100.72	104.70	5346136
2015-01-09	104.42	104.63	102.90	103.72	3397568
2015-01-12	103.83	104.00	101.91	102.55	3051543
2015-01-13	103.94	105.60	101.84	103.07	3856451
2015-01-14	101.61	103.48	101.18	103.33	4725606
2015-01-15	103.56	104.59	103.13	104.46	5888889
2015-01-16	104.50	106.00	103.65	105.77	6045454
2015-01-20	106.20	106.38	104.50	105.62	6526776
2015-01-21	106.52	109.45	105.62	109.32	8293677
2015-01-22	109.75	114.12	109.33	113.85	8055198
2015-01-23	113.64	114.32	112.00	112.00	5255967
2015-01-26	112.00	112.00	110.76	111.61	4203420
2015-01-27	110.95	111.25	109.92	110.01	4718269
2015-01-28	110.57	110.88	108.45	108.46	6633549
2015-01-29	108.15	109.58	106.74	109.39	4912269
2015-01-30	108.62	109.39	106.14	106.25	5397460
2015-02-02	106.73	107.34	105.07	107.29	4657062
2015-02-03	107.35	108.00	106.52	107.81	4192622
2015-02-04	106.83	108.74	106.75	107.92	4768858
2015-02-05	108.32	109.81	108.32	108.82	3297724
2015-02-06	108.59	109.40	107.19	107.60	3661416
2015-02-09	106.93	107.24	106.28	106.49	3909714
2015-02-10	107.26	109.46	107.13	108.97	5437375
2015-02-11	108.73	110.06	108.38	109.85	3798477
2015-02-12	110.70	110.78	108.83	109.84	3378023
2015-02-13	109.69	109.84	108.68	109.44	3727640
2015-02-17	109.34	109.76	108.52	109.76	3430589
2015-02-18	109.00	110.22	108.95	109.77	2958730
2015-02-19	109.54	110.36	109.44	110.03	2674820
2015-02-20	109.96	112.82	109.44	112.62	4647067
2015-02-23	112.99	116.49	112.85	116.40	7059978
2015-02-24	116.26	116.58	115.32	115.43	3582753
2015-02-25	115.82	115.82	113.72	114.05	3845920
2015-02-26	114.41	114.62	113.37	113.66	3126809
2015-02-27	113.77	114.25	113.41	113.63	4016356
2015-03-02	113.77	114.85	113.75	114.40	2952183
2015-03-03	113.95	114.49	112.36	112.86	3163749
2015-03-04	112.25	113.97	111.65	113.82	3180942
2015-03-05	114.07	115.72	114.07	114.79	2941428
2015-03-06	115.16	115.16	112.61	112.88	3196855
2015-03-09	112.97	114.96	112.87	114.90	3942031
2015-03-10	114.26	114.41	112.46	112.09	3957926
2015-03-11	112.90	113.59	112.64	112.72	2593672
2015-03-12	113.32	115.05	113.15	114.88	3258580
2015-03-13	114.44	115.39	113.53	115.25	3066826
2015-03-16	116.00	118.69	115.82	118.52	4692162
2015-03-17	118.08	118.13	116.92	117.60	3303518
2015-03-18	117.43	120.52	116.73	119.96	5533519
2015-03-19	120.00	121.10	119.82	120.76	4032485
2015-03-20	121.35	121.53	119.00	119.14	7195722
2015-03-23	119.48	120.48	118.59	119.04	4576531
2015-03-24	118.90	119.64	118.08	118.12	3054689
2015-03-25	118.85	119.75	116.51	116.54	3385513
2015-03-26	116.07	117.21	114.60	116.25	2856404
2015-03-27	116.06	118.22	116.02	118.01	2608526
2015-03-30	122.32	123.76	120.53	121.00	5178532
2015-03-31	120.80	120.93	118.22	118.29	4573089
2015-04-01	119.52	119.52	116.54	117.45	4826179
2015-04-02	117.60	118.38	116.87	117.36	2497135
2015-04-06	116.02	118.52	115.95	117.70	2544720
2015-04-07	119.45	119.83	117.27	117.35	2528472
2015-04-08	117.78	118.83	117.47	118.19	2626960
2015-04-09	117.83	118.76	117.60	118.55	2247228
2015-04-10	118.55	119.10	117.97	119.00	2232569
2015-04-13	121.00	121.31	119.13	119.37	3961024
2015-04-14	119.34	120.18	118.52	119.92	3208819
2015-04-15	120.38	120.74	116.55	117.32	7343997
2015-04-16	121.93	122.32	120.52	121.60	7068037
2015-04-17	121.00	121.05	117.74	118.71	4389960
2015-04-20	119.85	120.33	118.07	118.58	4651035
2015-04-21	119.00	119.63	118.76	119.28	3379795
2015-04-22	119.54	119.94	117.17	117.81	3846694
2015-04-23	117.48	118.58	116.96	118.26	3244285
2015-04-24	118.28	119.09	118.02	118.69	3139223
2015-04-27	119.18	119.41	116.07	116.24	5174300
2015-04-28	116.89	117.74	114.28	117.59	4144846
2015-04-29	116.22	117.32	112.04	113.61	7122620
2015-04-30	113.53	114.33	111.12	111.40	6705565
2015-05-01	112.29	113.66	111.74	113.20	5805060
2015-05-04	113.70	114.93	113.45	114.56	3531451
2015-05-05	113.94	114.28	113.01	113.37	3960443
2015-05-06	114.00	114.49	112.66	113.49	3369777
2015-05-07	113.15	115.14	113.11	114.76	3300160
2015-05-08	115.93	116.59	115.05	115.68	3065991
2015-05-11	115.61	115.79	114.72	114.77	3376389
2015-05-12	114.23	115.08	113.83	114.64	3844554
2015-05-13	114.62	116.30	114.62	115.86	3667715
2015-05-14	117.18	118.62	116.21	118.53	4771391
2015-05-15	118.78	119.35	118.31	119.33	3083804
2015-05-18	119.22	119.98	118.84	119.80	2824661
2015-05-19	119.82	121.13	119.69	120.55	3554852
2015-05-20	120.73	121.85	120.03	121.24	3379166
2015-05-21	120.76	120.84	120.05	120.46	2983475
2015-05-22	120.30	120.78	119.14	119.59	2945924
2015-05-26	119.22	119.59	117.70	118.24	3014507
2015-05-27	118.88	119.85	118.27	119.45	2887650
2015-05-28	119.31	119.82	118.29	119.62	2873631
2015-05-29	120.06	121.62	117.74	120.21	6019926
2015-06-01	120.54	120.56	118.75	119.86	3876398
2015-06-02	119.49	119.68	117.41	117.75	4219463
2015-06-03	118.00	118.99	117.45	118.35	3438063
2015-06-04	117.92	117.97	116.03	116.65	3300333
2015-06-05	116.33	116.75	115.36	116.53	2724464
2015-06-08	116.38	117.67	116.32	116.91	3271253
2015-06-09	116.93	117.38	115.79	116.99	3047335
2015-06-10	117.03	118.88	116.73	118.55	4006416
2015-06-11	118.41	119.94	118.22	119.32	3815604
2015-06-12	118.84	119.00	117.50	117.65	3076621
2015-06-15	116.83	120.88	116.00	118.98	6809507
2015-06-16	119.14	122.18	119.00	121.55	7229358
2015-06-17	121.90	122.20	119.17	119.74	4805900
2015-06-18	120.39	121.38	119.92	120.89	3478319
2015-06-19	120.65	120.88	119.90	120.33	4178666
2015-06-22	121.63	122.23	119.94	120.25	4435575
2015-06-23	121.37	122.77	121.01	122.74	4991031
2015-06-24	122.80	123.00	119.10	119.17	4650530
2015-06-25	119.57	123.41	119.50	122.33	6149545
2015-06-26	123.79	124.11	122.73	123.25	16358215
2015-06-29	122.04	123.03	121.11	121.19	3603962
2015-06-30	122.42	122.94	121.00	122.00	4982584
2015-07-01	122.95	123.65	122.22	123.38	3269320
2015-07-02	123.82	123.88	121.02	121.81	3682344
2015-07-06	119.60	123.10	119.26	122.16	6522842
2015-07-07	122.36	122.80	117.81	120.70	6476201
2015-07-08	119.05	119.99	118.40	118.78	4009815
2015-07-09	120.04	120.56	119.31	119.34	3315646
2015-07-10	120.99	122.75	120.70	122.15	4033477
2015-07-13	123.10	123.75	121.81	122.45	3766898
2015-07-14	122.18	125.20	122.00	125.00	4192391
2015-07-15	124.95	126.05	123.81	125.86	5067255
2015-07-16	125.42	125.50	122.10	124.93	7216574
2015-07-17	124.70	124.98	123.70	123.85	3702747
2015-07-20	124.05	124.23	122.33	122.65	3199739
2015-07-21	122.57	122.72	120.34	120.86	4239093
2015-07-22	120.97	121.24	120.08	120.61	3385846
2015-07-23	121.63	121.68	118.76	119.33	4896078
2015-07-24	119.12	119.72	117.58	117.94	3840567
2015-07-27	117.88	118.09	116.66	117.88	3752304
2015-07-28	118.74	121.57	118.50	121.52	5216853
2015-07-29	121.82	122.11	120.62	121.52	3924387
2015-07-30	121.14	121.92	119.55	120.56	3732435
2015-07-31	120.47	122.72	120.47	121.40	3592980
2015-08-03	121.61	122.17	120.14	120.89	2541250
2015-08-04	121.58	121.63	120.23	120.84	2058219
2015-08-05	121.76	124.24	121.76	123.92	3831948
2015-08-06	124.37	124.64	121.80	122.04	3014880
2015-08-07	121.71	121.86	120.26	121.82	2276284
2015-08-10	122.50	123.34	121.94	122.48	2479950
2015-08-11	121.27	123.02	121.27	122.26	2755968
2015-08-12	121.26	121.78	119.05	121.20	3050323
2015-08-13	121.33	121.99	120.29	120.52	3253372
2015-08-14	120.57	121.18	120.26	121.02	2040515
2015-08-17	120.40	123.95	120.30	123.82	2951800
2015-08-18	123.88	126.21	123.82	125.50	4140190
2015-08-19	124.71	124.99	122.85	123.22	3411490
2015-08-20	122.24	122.42	119.79	119.79	3201606
2015-08-21	118.25	118.80	116.01	116.28	5627848
2015-08-24	110.86	114.99	95.00	110.43	8824915
2015-08-25	113.00	114.59	109.80	109.98	8109928
2015-08-26	112.56	113.83	110.28	113.46	7503231
2015-08-27	115.25	117.83	114.96	117.77	5783660
2015-08-28	117.39	117.84	116.00	117.28	3333129
2015-08-31	117.21	118.78	115.16	115.70	4087000
2015-09-01	113.36	114.22	112.07	112.63	4658118
2015-09-02	113.83	114.60	112.53	114.23	4522098
2015-09-03	114.74	115.92	113.46	113.99	3137062
2015-09-04	112.50	113.07	111.26	112.36	3395894
2015-09-08	114.13	116.21	113.67	116.09	3990602
2015-09-09	117.29	117.72	114.83	115.08	3753474
2015-09-10	114.85	117.94	114.73	116.77	5525658
2015-09-11	116.17	118.87	115.86	118.70	3752461
2015-09-14	119.03	119.50	117.15	117.80	2686455
2015-09-15	118.61	120.61	117.43	120.03	3072109
2015-09-16	120.27	121.36	119.55	121.15	3475674
2015-09-17	121.50	125.12	120.90	123.26	5466515
2015-09-18	122.21	123.77	121.82	122.47	7458385
2015-09-21	123.49	124.27	121.39	123.94	3476697
2015-09-22	121.44	123.79	121.44	122.93	4566806
2015-09-23	123.00	124.21	122.04	123.28	3131294
2015-09-24	122.35	122.63	119.27	121.09	4735825
2015-09-25	122.18	122.41	115.23	116.37	8060159
2015-09-28	115.55	115.82	111.01	112.70	5727045
2015-09-29	112.89	114.86	111.61	114.22	5142683
2015-09-30	115.39	116.92	114.88	116.01	4638603
2015-10-01	115.94	116.71	114.91	116.61	3768295
2015-10-02	115.14	118.85	114.82	118.83	3521569
2015-10-05	119.67	120.34	118.13	119.65	3491193
2015-10-06	119.46	119.60	114.67	116.05	4652024
2015-10-07	116.46	116.81	114.60	116.43	4293891
2015-10-08	116.43	116.94	114.90	116.08	3646546
2015-10-09	115.99	119.47	115.96	119.27	4485089
2015-10-12	119.01	123.07	118.56	122.51	5840042
2015-10-13	123.16	125.99	121.59	123.99	6655729
2015-10-14	123.85	125.00	120.84	122.07	5592176
2015-10-15	119.00	120.50	115.96	120.17	8012435
2015-10-16	120.85	120.85	118.58	119.98	4416469
2015-10-19	119.78	120.91	119.20	120.73	3707510
2015-10-20	120.64	121.57	119.69	120.42	3278381
2015-10-21	120.69	120.80	115.27	118.11	5338969
2015-10-22	118.21	119.03	110.07	113.81	10475049
2015-10-23	114.45	116.62	114.04	115.92	5497462
2015-10-26	115.92	117.00	115.00	116.53	3377107
2015-10-27	116.39	119.52	115.90	119.37	4008360
2015-10-28	119.76	120.14	115.91	119.78	4405528
2015-10-29	119.79	121.67	119.50	119.71	3257509
2015-10-30	119.93	120.37	117.78	117.78	4237848
2015-11-02	118.64	119.95	117.84	118.69	3874210
2015-11-03	118.17	118.46	116.25	117.66	2758179
2015-11-04	117.60	117.75	114.06	114.64	5396862
2015-11-05	114.98	116.77	113.63	116.23	4009060
2015-11-06	115.23	115.80	114.01	114.81	4106917
2015-11-09	114.13	114.64	113.01	114.26	2755074
2015-11-10	114.27	116.20	114.03	115.89	2842605
2015-11-11	116.35	116.86	114.35	114.54	2374191
2015-11-12	113.76	114.74	112.53	112.82	3341268
2015-11-13	112.49	113.02	111.18	111.41	3767349
2015-11-16	110.90	114.14	110.79	113.82	2449964
2015-11-17	113.73	115.44	113.17	114.39	1981366
2015-11-18	114.25	117.53	113.75	117.25	3319876
2015-11-19	109.79	113.71	109.61	110.63	15731947
2015-11-20	110.89	114.44	110.60	112.97	7059415
2015-11-23	112.97	114.49	112.10	112.16	3780417
2015-11-24	111.38	113.45	111.06	113.19	3244841
2015-11-25	113.47	115.05	113.00	114.41	2959195
2015-11-27	114.49	115.90	114.08	114.34	1740503
2015-11-30	114.56	114.82	112.62	112.71	4605213
2015-12-01	113.53	116.37	113.05	116.26	5466961
2015-12-02	116.24	119.38	116.11	117.64	6071132
2015-12-03	117.80	118.28	114.43	115.00	4287079
2015-12-04	115.59	118.25	115.24	117.74	3588162
2015-12-07	117.89	117.89	115.20	115.91	3164319
2015-12-08	114.95	116.35	113.95	115.88	3551921
2015-12-09	115.40	116.82	114.66	115.05	3839106
2015-12-10	115.05	117.05	114.34	116.21	3202595
2015-12-11	115.05	117.34	114.62	115.98	3830823
2015-12-14	115.88	116.74	114.43	115.85	3867188
2015-12-15	116.87	118.50	116.66	117.61	3124083
2015-12-16	118.30	119.76	116.90	118.83	3516898
2015-12-17	118.83	121.09	118.64	119.22	3945750
2015-12-18	118.61	118.86	115.82	115.82	7574811
2015-12-21	116.57	117.77	116.00	117.41	3185166
2015-12-22	118.19	118.34	116.21	117.44	2821566
2015-12-23	117.90	118.83	117.55	118.69	2479615
2015-12-24	118.53	119.18	118.29	118.34	900064
2015-12-28	118.26	118.61	117.38	118.33	1582598
2015-12-29	118.87	120.41	118.70	119.82	2027647
2015-12-30	120.03	120.11	118.66	118.92	1747681
2015-12-31	118.64	119.37	117.36	117.64	2372492
2016-01-04	116.91	116.91	114.53	116.46	4990955
2016-01-05	116.72	117.89	116.21	116.68	2816752
2016-01-06	115.78	116.65	114.50	115.49	2677303
2016-01-07	113.63	114.09	111.42	112.09	5277249
2016-01-08	112.35	113.00	109.76	110.16	4422365
2016-01-11	110.51	110.62	108.19	109.58	4525815
2016-01-12	110.36	113.13	110.05	112.26	4037787
2016-01-13	112.41	113.04	108.93	109.23	3434267
2016-01-14	108.74	111.80	107.51	110.76	4238172
2016-01-15	109.08	110.65	107.79	109.27	6356960
2016-01-19	111.49	114.16	109.60	112.58	7122750
2016-01-20	112.09	115.74	110.15	114.79	8380650
2016-01-21	114.67	115.48	112.26	113.50	5413940
2016-01-22	114.67	115.15	113.89	114.33	3622152
2016-01-25	114.52	115.31	112.85	113.38	2908450
2016-01-26	112.91	114.18	111.76	113.96	4593248
2016-01-27	114.43	114.81	111.84	112.33	4720294
2016-01-28	112.29	113.25	110.61	111.38	3525571
2016-01-29	111.93	115.16	110.62	115.16	5280844
2016-02-01	114.83	116.15	114.11	115.89	4333531
2016-02-02	114.95	115.39	113.27	113.88	2997694
2016-02-03	114.37	114.37	110.30	112.75	3462331
2016-02-04	112.67	114.55	112.04	114.20	3608263
2016-02-05	114.07	114.21	110.90	111.72	3330817
2016-02-08	110.50	111.12	108.83	110.02	5050159
2016-02-09	109.37	112.28	109.14	111.16	3680202
2016-02-10	111.33	114.48	111.33	112.74	3023348
2016-02-11	111.32	111.69	110.09	110.62	3955031
2016-02-12	111.20	111.91	110.21	111.82	2552095
2016-02-16	112.63	115.27	112.53	115.15	3445716
2016-02-17	115.50	118.39	115.20	118.30	4465960
2016-02-18	118.50	120.00	117.06	117.45	3847147
2016-02-19	117.50	118.55	116.02	117.68	4481430
2016-02-22	119.12	122.14	118.96	121.27	5054758
2016-02-23	120.64	121.80	120.27	121.15	2804371
2016-02-24	119.93	120.32	117.83	120.20	2559734
2016-02-25	120.20	121.23	119.82	121.20	2281681
2016-02-26	121.48	122.26	120.89	121.33	2877936
2016-02-29	121.10	121.82	118.97	119.10	4526284
2016-03-01	119.49	122.22	119.37	121.67	3295598
2016-03-02	121.23	121.84	120.37	121.27	2670930
2016-03-03	120.86	121.86	120.09	121.82	3064146
2016-03-04	121.32	122.19	120.74	121.80	2873930
2016-03-07	121.08	122.74	120.90	121.76	2315423
2016-03-08	121.28	122.32	120.73	121.66	2522033
2016-03-09	121.88	122.12	120.45	121.10	2094397
2016-03-10	121.20	122.76	120.41	122.09	2638429
2016-03-11	122.47	125.32	122.25	125.10	3766160
2016-03-14	124.80	126.02	124.36	125.22	2856220
2016-03-15	124.54	125.47	124.08	124.85	2610268
2016-03-16	124.39	125.55	124.10	124.90	2140906
2016-03-17	124.61	124.96	122.22	124.53	3911441
2016-03-18	124.86	127.08	124.53	126.72	6948407
2016-03-21	126.24	127.00	125.68	126.74	2667008
2016-03-22	126.65	128.82	126.02	128.02	3984045
2016-03-23	128.15	130.35	128.02	129.79	6166362
2016-03-24	128.97	130.32	127.17	128.59	4153996
2016-03-28	128.82	129.50	128.01	128.92	1955202
2016-03-29	129.27	130.09	128.54	129.83	2463118
2016-03-30	130.09	131.11	129.39	129.68	2578505
2016-03-31	129.64	129.97	128.29	128.90	3181784
2016-04-01	128.69	130.44	128.36	129.92	3901677
2016-04-04	130.50	130.70	128.88	129.49	2812378
2016-04-05	128.95	129.46	126.90	127.04	4439964
2016-04-06	127.23	128.42	126.88	128.03	3021371
2016-04-07	127.51	128.44	126.23	126.87	3186604
2016-04-08	127.19	128.15	125.26	125.68	3642689
2016-04-11	125.83	126.94	125.83	126.33	3119234
2016-04-12	126.30	127.36	125.40	126.80	2887244
2016-04-13	127.65	128.66	127.27	127.76	2592359
2016-04-14	127.72	128.57	127.56	127.98	1674578
2016-04-15	127.89	128.06	126.22	127.33	2835230
2016-04-18	126.88	128.03	126.60	127.81	2717440
2016-04-19	130.09	131.30	129.12	130.50	4340090
2016-04-20	131.29	135.11	130.90	133.93	7320974
2016-04-21	133.56	134.00	132.43	132.96	3786006
2016-04-22	133.72	134.33	133.05	134.13	2782768
2016-04-25	133.71	134.07	132.59	133.78	2702128
2016-04-26	133.97	134.61	133.00	134.24	2637991
2016-04-27	134.34	134.58	131.90	132.80	3358755
2016-04-28	132.79	134.39	131.69	132.07	3332811
2016-04-29	131.06	131.88	128.93	131.68	4161071
2016-05-02	132.61	132.93	130.92	132.10	2887782
2016-05-03	131.37	133.23	131.13	132.46	3632324
2016-05-04	131.02	132.41	130.59	132.03	2909277
2016-05-05	132.05	133.28	131.85	132.31	2054692
2016-05-06	132.09	132.28	130.60	132.04	2618614
2016-05-09	131.75	133.59	131.57	132.67	2191779
2016-05-10	132.92	133.60	132.58	133.57	2223552
2016-05-11	133.74	134.00	130.58	130.69	3450783
2016-05-12	131.00	131.29	128.75	129.74	3210422
2016-05-13	129.10	130.03	128.55	129.00	3137335
2016-05-16	128.75	130.86	128.53	130.64	2466033
2016-05-17	130.57	131.22	128.99	129.56	2294547
2016-05-18	129.11	131.27	128.93	130.51	2253759
2016-05-19	129.69	131.12	128.76	130.00	2756045
2016-05-20	130.63	131.79	130.20	130.94	2538163
2016-05-23	130.13	131.20	130.01	130.42	3036471
2016-05-24	130.76	132.99	130.31	132.59	2702429
2016-05-25	133.21	134.30	132.78	133.42	2211337
2016-05-26	133.50	133.96	132.66	132.98	1499328
2016-05-27	132.98	134.53	132.96	134.00	1833441
2016-05-31	134.60	134.75	133.48	133.67	3634146
2016-06-01	133.58	134.85	133.02	134.53	2618138
2016-06-02	134.26	136.15	134.01	136.04	4015018
2016-06-03	135.61	137.12	135.15	136.84	3625603
2016-06-06	136.92	138.39	136.51	138.15	2960016
2016-06-07	138.16	138.50	136.88	136.94	2943165
2016-06-08	137.27	140.89	137.00	140.40	6180785
2016-06-09	140.49	140.87	139.54	140.68	3682420
2016-06-10	140.25	140.39	138.64	139.24	2805779
2016-06-13	139.00	140.13	138.08	138.09	2813615
2016-06-14	137.88	138.26	137.34	137.25	2970691
2016-06-15	137.74	138.17	137.05	137.26	2369365
2016-06-16	137.21	138.89	136.38	138.66	3176122
2016-06-17	138.76	138.85	136.55	137.69	4430918
2016-06-20	139.22	139.84	138.14	138.52	3731651
2016-06-21	139.20	139.23	138.07	138.19	2021426
2016-06-22	138.45	139.54	137.63	137.90	2375253
2016-06-23	139.35	139.98	138.01	139.19	2646815
2016-06-24	135.66	138.62	135.15	137.29	4475066
2016-06-27	136.15	137.39	135.48	137.11	4026435
2016-06-28	138.21	139.09	137.65	138.71	4160163
2016-06-29	139.80	140.68	139.60	140.52	3704526
2016-06-30	140.68	141.31	140.24	141.20	4730819
2016-07-01	141.16	141.79	140.62	140.86	2882458
2016-07-05	140.15	141.91	140.03	141.56	3749293
2016-07-06	140.98	142.96	140.97	142.38	4083326
2016-07-07	142.37	142.66	139.95	140.80	3515540
2016-07-08	141.70	141.78	139.55	141.27	3605502
2016-07-11	141.27	141.60	140.01	140.32	4083998
2016-07-12	140.89	140.95	139.37	139.86	4310135
2016-07-13	140.96	141.59	139.92	141.48	3164735
2016-07-14	142.39	142.85	140.47	140.84	3000678
2016-07-15	141.65	142.78	141.06	141.33	3748675
2016-07-18	141.76	141.90	139.62	140.75	4166290
2016-07-19	140.75	142.63	139.32	142.59	5326204
2016-07-20	143.47	144.48	142.81	143.02	5489808
2016-07-21	142.71	143.73	142.13	142.87	3502312
2016-07-22	143.69	144.05	142.92	143.69	2697500
2016-07-25	143.55	143.89	141.41	141.73	2725566
2016-07-26	141.94	142.19	141.02	141.70	2668125
2016-07-27	141.17	142.34	139.91	141.68	2684093
2016-07-28	141.36	143.03	141.19	142.76	2517003
2016-07-29	141.85	143.90	141.60	143.20	3269716
2016-08-01	143.42	144.16	143.04	143.51	2494874
2016-08-02	143.81	143.97	142.34	143.17	2679144
2016-08-03	143.33	143.62	142.43	142.88	1963586
2016-08-04	143.10	143.48	142.26	142.71	1890880
2016-08-05	143.33	143.54	142.40	142.99	2000143
2016-08-08	142.61	143.07	141.86	142.13	1846428
2016-08-09	142.55	143.13	141.68	141.82	2140652
2016-08-10	141.87	142.34	140.93	142.19	1866291
2016-08-11	142.24	143.06	141.44	142.63	1857522
2016-08-12	142.16	143.14	141.50	142.88	1787907
2016-08-15	142.96	143.11	141.49	141.62	2369632
2016-08-16	141.15	141.62	140.33	141.08	1688497
2016-08-17	141.29	141.91	140.66	141.71	1849066
2016-08-18	141.67	142.84	141.27	142.17	1572687
2016-08-19	141.65	142.25	141.22	142.04	1950174
2016-08-22	142.11	143.00	141.71	142.09	1588064
2016-08-23	142.73	142.87	141.75	142.01	2295478
2016-08-24	142.00	142.08	139.52	139.87	2529814
2016-08-25	139.75	139.75	137.03	137.30	3891031
2016-08-26	137.67	138.30	135.99	136.62	3082388
2016-08-29	137.20	138.04	136.48	137.27	2315890
2016-08-30	137.01	137.69	136.24	136.87	2026603
2016-08-31	136.55	136.82	135.55	136.05	2837267
2016-09-01	136.82	136.98	135.35	135.74	2765361
2016-09-02	136.50	136.78	135.76	136.61	2390462
2016-09-06	136.62	136.85	135.63	135.35	2242382
2016-09-07	135.00	135.96	134.20	134.99	2816745
2016-09-08	134.47	135.62	134.41	135.44	2826741
2016-09-09	134.71	135.15	133.62	133.62	3322258
2016-09-12	132.71	135.72	132.39	135.53	3457351
2016-09-13	134.24	135.15	133.37	133.95	3331542
2016-09-14	133.87	134.69	132.98	133.69	4592442
2016-09-15	133.03	136.09	132.88	135.61	3332592
2016-09-16	135.61	138.55	135.53	138.47	7421871
2016-09-19	138.68	139.39	137.52	137.68	3239511
2016-09-20	138.13	138.53	137.06	137.47	2425739
2016-09-21	138.20	139.96	137.99	139.91	3506621
2016-09-22	140.49	141.41	140.33	141.04	3018312
2016-09-23	141.02	141.78	140.36	140.51	2801957
2016-09-26	139.95	140.17	138.90	139.72	2636458
2016-09-27	139.99	140.84	138.69	140.79	3048640
2016-09-28	141.13	141.71	139.66	140.41	1990377
2016-09-29	140.18	140.28	137.84	138.32	2200954
2016-09-30	139.18	140.48	138.42	140.00	4164080
2016-10-03	139.35	139.72	138.03	138.49	2724399
2016-10-04	138.69	139.36	137.16	138.16	2452575
2016-10-05	138.21	138.93	136.60	137.60	4625613
2016-10-06	137.31	137.49	135.66	136.47	4025313
2016-10-07	137.21	137.55	135.98	136.66	2568703
2016-10-10	136.97	138.35	136.97	138.08	2585956
2016-10-11	137.32	137.69	134.37	134.75	3353588
2016-10-12	134.98	135.72	133.64	135.10	4287909
2016-10-13	134.65	134.65	133.61	134.19	3425680
2016-10-14	134.78	135.51	133.89	133.92	3452918
2016-10-17	134.06	134.43	133.03	134.13	3602532
2016-10-18	139.20	143.95	137.87	143.39	10141914
2016-10-19	143.82	146.36	142.82	144.37	5796032
2016-10-20	144.49	145.88	143.98	145.07	5203669
2016-10-21	144.26	145.44	143.76	145.37	3331766
2016-10-24	146.00	146.22	144.02	144.69	2930159
2016-10-25	144.88	145.38	143.60	143.78	3095384
2016-10-26	143.75	143.78	141.89	142.23	3267632
2016-10-27	142.72	143.25	141.58	141.94	3358006
2016-10-28	141.66	142.35	139.44	140.35	4033636
2016-10-31	140.80	141.54	139.97	141.33	3761070
2016-11-01	141.51	141.51	138.82	139.43	3391410
2016-11-02	139.02	141.23	138.93	138.98	3149707
2016-11-03	139.18	140.34	137.65	137.83	2989689
2016-11-04	138.45	138.89	137.69	137.71	3520746
2016-11-07	139.60	142.44	139.55	141.93	3896555
2016-11-08	141.35	143.61	141.00	142.90	4389253
2016-11-09	139.54	144.19	136.22	141.90	8042434
2016-11-10	142.34	146.57	142.00	146.13	6075842
2016-11-11	146.71	147.50	146.01	146.42	4475449
2016-11-14	147.32	152.92	147.04	152.28	5740425
2016-11-15	153.51	153.96	151.51	152.23	4910721
2016-11-16	151.99	153.00	151.23	151.50	3899008
2016-11-17	151.82	151.92	150.19	150.77	4683031
2016-11-18	151.05	151.66	149.40	149.45	5664818
2016-11-21	149.72	150.66	148.56	150.41	3867791
2016-11-22	151.08	152.93	150.56	152.26	4992120
2016-11-23	152.01	153.74	150.96	153.54	2838847
2016-11-25	153.93	154.50	152.61	152.81	1664542
2016-11-28	152.74	152.85	150.00	152.11	5029589
2016-11-29	156.94	158.12	155.18	156.97	5827435
2016-11-30	157.47	159.76	157.07	158.32	7142369
2016-12-01	159.12	161.72	159.12	160.94	5250234
2016-12-02	161.00	162.52	160.56	160.73	3480032
2016-12-05	160.19	160.67	156.23	157.63	5854226
2016-12-06	158.17	158.23	156.26	157.32	3216730
2016-12-07	157.89	159.98	156.35	159.40	4552337
2016-12-08	159.41	160.24	158.00	159.32	3407518
2016-12-09	159.52	160.16	157.71	160.12	4007213
2016-12-12	158.83	159.66	157.75	159.49	3471430
2016-12-13	160.40	161.71	160.07	160.54	3868877
2016-12-14	161.14	161.80	158.72	159.86	3885652
2016-12-15	159.87	161.29	159.43	160.62	4422949
2016-12-16	161.38	164.00	161.19	163.94	7605257
2016-12-19	163.09	163.94	161.22	161.54	4732617
2016-12-20	161.71	163.11	161.41	161.59	3131151
2016-12-21	161.42	162.29	159.62	161.33	2768116
2016-12-22	161.39	161.88	160.27	161.58	2741712
2016-12-23	161.56	163.04	160.55	163.03	2044472
2016-12-27	163.26	163.96	162.45	162.64	1343985
2016-12-28	162.16	163.25	161.32	161.44	1669089
2016-12-29	161.92	162.36	160.39	161.04	2476270
2016-12-30	161.37	161.48	159.85	160.04	2855637
2017-01-03	161.13	162.27	159.15	161.45	3540336
2017-01-04	162.35	162.58	159.74	161.91	2695217
2017-01-05	161.75	162.63	161.51	162.18	2961074
2017-01-06	161.75	162.94	161.11	162.41	3081255
2017-01-09	162.00	162.43	160.78	161.95	3041537
2017-01-10	161.27	162.98	160.50	161.58	3500741
2017-01-11	161.30	162.94	160.61	161.89	3330608
2017-01-12	161.69	162.94	160.89	162.36	2555893
2017-01-13	162.16	162.74	161.41	161.80	3183274
2017-01-17	162.61	162.97	157.51	160.66	5475764
2017-01-18	161.06	161.20	156.09	157.74	6591624
2017-01-19	157.74	160.55	157.24	158.70	4976871
2017-01-20	159.02	159.80	157.81	158.66	3579145
2017-01-23	158.62	159.52	156.56	159.07	4062638
2017-01-24	159.36	161.31	159.10	160.43	3514096
2017-01-25	160.82	161.98	160.35	161.24	3605753
2017-01-26	161.86	163.58	161.25	162.75	4202402
2017-01-27	163.50	163.80	162.62	162.99	3110360
2017-01-30	162.94	163.46	161.31	162.09	2784550
2017-01-31	161.62	162.19	160.01	162.10	3036991
2017-02-01	162.75	163.90	162.03	162.71	3718557
2017-02-02	162.52	163.25	160.26	160.76	4714006
2017-02-03	161.13	162.00	160.21	161.87	2762478
2017-02-06	161.51	162.53	160.22	160.51	3479420
2017-02-07	161.05	161.68	159.54	160.53	2942701
2017-02-08	160.00	160.63	159.41	160.31	2339728
2017-02-09	160.34	161.30	159.56	160.44	3056783
2017-02-10	160.12	161.59	160.10	160.75	1905884
2017-02-13	160.69	162.02	160.69	161.99	3275839
2017-02-14	161.45	163.50	161.25	163.13	2969704
2017-02-15	162.58	164.89	162.58	164.29	4537859
2017-02-16	164.78	164.97	162.33	163.65	3191646
2017-02-17	159.00	160.16	156.49	157.62	12033638
2017-02-21	157.62	160.82	157.52	160.57	5419013
2017-02-22	160.91	161.78	159.64	160.57	2725286
2017-02-23	161.33	162.60	160.69	162.60	2460188
2017-02-24	162.67	163.09	161.74	163.06	2715668
2017-02-27	163.16	165.46	162.81	165.38	4071804
2017-02-28	165.47	166.76	164.90	165.38	4382055
2017-03-01	166.72	168.60	166.35	167.94	3514174
2017-03-02	168.32	168.43	166.96	167.31	1889796
2017-03-03	167.37	168.45	166.62	168.20	2254393
2017-03-06	167.43	169.35	167.13	168.70	2576499
2017-03-07	168.45	169.36	167.93	167.68	2702294
2017-03-08	167.61	168.46	166.80	167.91	2048154
2017-03-09	168.15	169.07	167.74	168.01	3631873
2017-03-10	168.42	170.00	168.06	169.98	3716639
2017-03-13	169.99	170.93	169.55	170.21	3130164
2017-03-14	169.66	170.18	168.50	169.06	2522844
2017-03-15	169.36	171.97	169.29	171.78	2807585
2017-03-16	172.07	172.14	170.22	171.30	3138566
2017-03-17	171.09	171.54	169.59	169.70	5622866
2017-03-20	169.93	170.24	167.92	168.00	3928639
2017-03-21	168.67	168.82	167.06	167.70	4953057
2017-03-22	168.13	168.38	165.63	167.03	2999769
2017-03-23	166.23	166.93	164.77	165.29	3947412
2017-03-24	166.20	167.40	164.35	165.00	5243877
2017-03-27	163.99	165.11	163.31	164.60	4383024
2017-03-28	164.58	166.07	163.84	165.35	7327109
2017-03-29	164.66	164.97	162.74	163.44	5900387
2017-03-30	163.65	165.93	163.46	164.99	2993828
2017-03-31	164.64	165.10	163.75	164.01	3496122
2017-04-03	164.62	166.14	164.25	165.59	3473710
2017-04-04	165.87	166.45	164.79	164.97	2885978
2017-04-05	165.76	167.26	165.22	165.37	3541623
2017-04-06	165.45	166.02	164.84	165.34	2923993
2017-04-07	164.96	166.50	164.62	166.02	2928086
2017-04-10	166.19	167.00	165.28	165.48	3234913
2017-04-11	164.89	165.84	164.60	165.83	3172925
2017-04-12	166.32	166.42	164.60	165.56	2978737
2017-04-13	164.95	165.65	164.67	164.96	1979846
2017-04-17	164.99	167.42	164.96	167.18	4396665
2017-04-18	170.06	170.23	167.70	168.59	5526173
2017-04-19	169.59	171.19	168.69	169.25	4703352
2017-04-20	169.52	172.19	168.37	171.54	3652173
2017-04-21	172.13	172.62	170.47	171.16	2982272
2017-04-24	172.66	173.16	171.70	172.33	2830275
2017-04-25	173.50	174.74	173.19	174.04	3394671
2017-04-26	174.09	175.65	173.98	174.38	2817457
2017-04-27	174.07	176.07	174.02	174.63	2438613
2017-04-28	174.61	175.00	173.91	174.88	2010757
2017-05-01	175.00	176.14	174.09	174.59	2709907
2017-05-02	174.91	175.37	170.27	174.14	4951025
2017-05-03	173.75	174.30	171.86	172.54	3622309
2017-05-04	173.05	174.21	172.38	174.02	2585202
2017-05-05	174.54	174.88	173.31	174.12	2188959
2017-05-08	173.93	174.56	173.57	174.44	2506098
2017-05-09	174.10	174.77	172.73	173.24	1653715
2017-05-10	173.04	173.64	172.46	173.39	1568799
2017-05-11	172.76	173.86	171.67	173.32	1901252
2017-05-12	172.64	173.39	171.52	171.81	2335410
2017-05-15	171.79	172.00	170.23	171.53	2831366
2017-05-16	170.67	171.00	167.25	168.12	4343720
2017-05-17	166.96	170.39	166.65	168.86	4442292
2017-05-18	168.25	173.98	167.87	171.45	3908022
2017-05-19	172.30	172.95	170.25	172.59	3877349
2017-05-22	172.73	174.90	172.60	174.70	3480347
2017-05-23	174.44	175.52	173.71	175.22	2471685
2017-05-24	175.45	176.10	174.52	175.59	1653699
2017-05-25	176.32	178.73	175.94	178.05	3212199
2017-05-26	177.68	178.89	177.00	177.50	1583631
2017-05-30	177.54	178.08	176.24	176.59	2285677
2017-05-31	176.89	176.90	174.92	175.18	3320408
2017-06-01	175.78	179.58	175.19	179.58	2890588
2017-06-02	179.92	179.92	178.34	179.39	2610140
2017-06-05	179.53	180.32	179.16	179.37	2640609
2017-06-06	179.19	181.06	178.48	180.82	3443854
2017-06-07	182.00	183.47	179.65	183.21	3783753
2017-06-08	183.34	183.76	180.98	181.69	3079934
2017-06-09	181.84	182.40	180.86	181.46	2392652
2017-06-12	181.01	181.82	176.42	179.25	3705616
2017-06-13	179.21	181.39	179.15	181.05	2458473
2017-06-14	180.94	182.84	180.94	181.61	2039889
2017-06-15	181.75	183.50	180.09	180.38	3078699
2017-06-16	180.83	182.46	180.38	181.63	4473267
2017-06-19	182.30	183.02	180.76	183.02	3887064
2017-06-20	182.75	183.42	182.22	183.27	2742596
2017-06-21	183.49	185.11	182.71	184.92	2866278
2017-06-22	184.90	188.66	184.78	186.50	3841326
2017-06-23	186.27	186.27	184.14	185.25	3438489
2017-06-26	185.13	185.89	183.39	185.12	2327524
2017-06-27	185.72	186.80	184.22	184.60	2682752
2017-06-28	185.68	186.31	185.09	185.70	2451211
2017-06-29	185.82	186.09	184.33	185.27	2193573
2017-06-30	185.15	186.19	184.93	185.42	2391965
2017-07-03	186.29	187.53	185.74	186.65	2087013
2017-07-05	186.14	188.36	185.72	188.25	2587433
2017-07-06	188.12	188.19	186.15	186.94	1844743
2017-07-07	187.35	188.43	187.01	187.96	2252496
2017-07-10	187.33	188.00	186.15	186.95	2611955
2017-07-11	187.00	187.66	185.09	185.95	2664472
2017-07-12	186.79	187.30	186.41	186.69	3342837
2017-07-13	187.00	187.28	185.32	185.48	2379349
2017-07-14	185.81	187.13	184.77	186.90	2716727
2017-07-17	187.07	187.25	185.76	186.35	2444621
2017-07-18	186.95	187.20	183.86	186.85	4235849
2017-07-19	187.51	189.41	187.51	189.19	3401646
2017-07-20	189.41	191.92	188.92	191.50	3099616
2017-07-21	191.38	193.00	190.60	191.78	4911549
2017-07-24	191.79	192.17	190.64	190.89	2356497
2017-07-25	192.13	192.48	190.30	190.40	1960052
2017-07-26	190.02	191.53	189.38	190.75	2683468
2017-07-27	190.24	190.49	188.46	188.93	2631353
2017-07-28	189.11	191.24	187.60	191.15	1925049
2017-07-31	191.59	192.61	191.14	191.81	3776476
2017-08-01	193.40	193.40	191.62	192.23	3336771
2017-08-02	192.14	193.45	192.14	193.00	2464350
2017-08-03	193.26	194.96	193.01	194.77	2886100
2017-08-04	194.95	196.04	194.60	194.88	2892259
2017-08-07	194.81	195.41	193.90	194.78	2074754
2017-08-08	194.68	194.99	194.08	194.90	1741007
2017-08-09	194.90	195.36	194.17	194.83	2125851
2017-08-10	194.26	194.39	192.40	192.57	2698646
2017-08-11	193.91	194.54	192.66	193.02	2210720
2017-08-14	194.60	194.75	192.90	193.71	2322000
2017-08-15	194.47	195.01	193.81	194.50	1595189
2017-08-16	194.81	195.27	192.83	193.77	1881640
2017-08-17	193.75	194.24	192.66	192.70	2440930
2017-08-18	192.84	193.20	190.63	190.82	2858501
2017-08-21	190.88	192.31	190.88	192.03	1930478
2017-08-22	192.15	194.96	191.56	194.79	2021865
2017-08-23	194.50	194.59	193.72	194.24	1547001
2017-08-24	194.55	195.07	194.21	194.75	1923668
2017-08-25	195.33	195.54	194.14	194.36	1374959
2017-08-28	194.59	195.81	194.36	195.09	2009912
2017-08-29	194.83	197.04	194.33	196.73	2072225
2017-08-30	196.38	196.88	195.20	195.88	1506690
2017-08-31	196.93	199.49	196.39	198.90	2990177
2017-09-01	199.79	199.99	198.36	199.75	2242195
2017-09-05	199.20	200.44	198.71	199.31	2701585
2017-09-06	199.54	199.99	197.63	197.63	3040218
2017-09-07	197.77	199.48	197.07	198.17	2684599
2017-09-08	198.43	198.86	197.00	197.75	2205962
2017-09-11	199.25	200.42	198.78	199.58	3307919
2017-09-12	199.44	199.47	196.91	197.47	2554695
2017-09-13	197.80	200.76	197.78	198.33	2394409
2017-09-14	197.95	198.38	197.09	197.73	2378644
2017-09-15	198.52	199.71	197.20	198.18	4198691
2017-09-18	198.17	198.82	197.51	198.19	1915478
2017-09-19	198.44	198.60	192.39	194.65	3818982
2017-09-20	195.02	195.84	194.06	195.75	2788463
2017-09-21	195.63	196.13	194.90	195.21	1894964
2017-09-22	195.11	195.87	188.25	193.03	5660220
2017-09-25	193.27	196.31	190.92	191.75	3105892
2017-09-26	192.31	194.36	192.04	192.70	2775350
2017-09-27	193.20	195.62	191.74	194.49	3267239
2017-09-28	194.25	196.55	193.51	196.10	2088374
2017-09-29	195.82	196.09	194.48	195.85	2646297
2017-10-02	196.59	197.91	196.33	197.44	2893553
2017-10-03	197.50	199.44	197.26	198.63	2533804
2017-10-04	199.03	200.73	198.43	200.48	2286385
2017-10-05	199.93	199.93	196.56	197.90	4068977
2017-10-06	197.90	199.99	197.51	198.06	3361896
2017-10-09	198.01	198.32	195.78	196.30	53846191
2017-10-10	196.26	196.43	193.67	194.68	2499815
2017-10-11	194.63	196.07	193.59	195.26	2935589
2017-10-12	195.01	195.36	192.73	192.92	2954744
2017-10-13	189.59	192.71	186.00	192.52	5435003
2017-10-16	192.48	193.32	191.36	193.20	2927432
2017-10-17	196.80	206.62	196.37	203.89	8949715
2017-10-18	203.80	207.80	203.68	205.23	4796337
2017-10-19	205.47	205.75	202.70	203.25	3471790
2017-10-20	204.26	208.21	203.69	207.49	5138814
2017-10-23	207.58	208.45	205.80	207.01	2261386
2017-10-24	206.38	208.23	205.88	208.15	3459875
2017-10-25	208.32	209.14	207.07	207.56	2908292
2017-10-26	207.92	211.70	207.58	209.15	4345993
2017-10-27	209.15	212.77	208.55	212.60	4385348
2017-10-30	212.21	212.77	209.38	209.39	2477364
2017-10-31	209.39	210.52	207.80	210.22	3749641
2017-11-01	211.62	212.63	208.92	209.53	1902858
2017-11-02	210.11	211.49	209.01	211.10	2825932
2017-11-03	210.72	213.83	210.10	212.87	2197061
2017-11-06	211.91	213.93	211.80	212.12	2293688
2017-11-07	212.74	213.54	210.89	212.70	1845805
2017-11-08	212.08	212.93	210.70	210.77	2261829
2017-11-09	210.59	211.76	209.13	211.56	1839704
2017-11-10	211.46	211.81	210.20	211.07	1384718
2017-11-13	210.31	213.54	209.94	212.66	2662195
2017-11-14	212.21	212.70	210.92	211.71	1993916
2017-11-15	210.88	211.98	209.62	209.86	1816332
2017-11-16	210.38	212.01	209.90	211.13	1919644
2017-11-17	210.46	211.46	209.15	209.90	1887529
2017-11-20	210.00	210.68	209.58	210.25	2040368
2017-11-21	211.13	212.85	210.75	212.60	2327411
2017-11-22	212.26	212.81	210.76	211.22	2257897
2017-11-24	212.00	212.93	211.00	212.51	743961
2017-11-27	212.25	214.25	211.81	212.40	2856277
2017-11-28	213.88	216.31	212.51	216.14	2905679
2017-11-29	217.70	224.27	217.36	222.13	4247248
2017-11-30	223.83	228.75	222.29	228.17	6846394
2017-12-01	228.89	229.22	221.08	226.78	3326098
2017-12-04	229.26	231.77	221.40	221.42	5591486
2017-12-05	221.00	223.72	219.16	220.09	3246315
2017-12-06	221.02	221.96	219.03	219.94	2397451
2017-12-07	220.59	220.61	218.19	220.15	2661839
2017-12-08	220.55	224.33	220.22	223.91	2233273
2017-12-11	224.16	224.82	222.04	222.77	1599464
2017-12-12	222.31	223.42	221.26	222.49	2294112
2017-12-13	221.74	224.95	221.23	224.35	3059427
2017-12-14	225.00	226.97	221.01	221.25	2811707
2017-12-15	223.75	223.75	220.63	221.82	6293391
2017-12-18	222.60	224.81	222.19	222.67	3194085
2017-12-19	222.99	223.79	220.85	222.04	2340219
2017-12-20	223.11	224.89	221.73	222.38	2633241
2017-12-21	223.12	223.94	221.37	221.69	2955289
2017-12-22	222.00	222.35	218.45	220.00	1959734
2017-12-26	219.09	220.42	219.09	219.60	1482438
2017-12-27	219.98	221.44	219.25	220.42	1861932
2017-12-28	221.46	222.79	220.15	222.77	1452571
2017-12-29	223.95	223.95	220.46	220.46	2350169
2018-01-02	221.02	222.45	220.00	221.16	3484974
2018-01-03	221.62	223.81	220.52	223.48	2417588
2018-01-04	224.34	226.10	224.17	224.45	2749067
2018-01-05	225.19	229.05	224.72	228.73	2432773
2018-01-08	228.13	228.71	224.61	224.76	2850845
2018-01-09	224.76	226.63	223.30	225.88	2672161
2018-01-10	224.83	225.01	223.03	224.20	2311609
2018-01-11	224.18	225.92	223.70	225.39	2543589
2018-01-12	227.45	229.90	226.52	228.64	3943796
2018-01-16	233.37	235.00	231.25	232.90	6852619
2018-01-17	234.67	238.96	233.85	238.43	5124815
2018-01-18	239.26	243.90	238.55	243.16	6234153
2018-01-19	244.18	244.35	241.07	243.35	4293632
2018-01-22	243.59	243.80	241.36	243.56	4012161
2018-01-23	242.99	246.98	242.41	245.21	3300020
2018-01-24	246.01	247.31	243.71	244.85	2733255
2018-01-25	244.75	246.19	243.90	245.18	2420503
2018-01-26	245.00	248.74	244.46	248.47	2615342
2018-01-29	249.28	250.79	247.40	247.41	2564688
2018-01-30	232.88	242.74	232.10	236.65	11565538
2018-01-31	242.84	247.00	235.76	236.78	5187404
2018-02-01	235.26	237.82	233.83	235.22	4268312
2018-02-02	233.00	236.30	231.19	231.88	3959904
2018-02-05	230.79	233.11	208.48	220.02	6289977
2018-02-06	212.20	226.51	210.21	225.18	7064825
2018-02-07	222.33	229.29	221.51	225.82	5589154
2018-02-08	225.33	226.63	216.26	216.46	4902390
2018-02-09	218.00	223.28	212.01	220.96	6225326
2018-02-12	222.44	228.00	222.15	225.69	4912013
2018-02-13	223.15	227.12	222.39	226.64	3536761
2018-02-14	224.95	229.34	223.92	228.78	2878356
2018-02-15	229.27	230.00	221.74	226.02	4662696
2018-02-16	225.99	230.55	225.70	229.37	3621676
2018-02-20	227.91	228.75	225.61	226.66	3172340
2018-02-21	226.15	229.35	225.11	225.13	3371907
2018-02-22	226.30	229.84	225.08	227.09	2768064
2018-02-23	227.90	230.32	225.91	230.16	2393949
2018-02-26	231.64	234.51	229.70	234.06	3307022
2018-02-27	234.40	235.89	232.44	232.52	2899477
2018-02-28	234.42	234.75	226.09	226.16	4368572
2018-03-01	225.70	229.29	222.74	224.45	3514589
2018-03-02	223.21	225.82	222.59	225.19	2613605
2018-03-05	223.37	229.43	222.79	228.38	2627307
2018-03-06	228.92	229.15	223.89	226.18	2652763
2018-03-07	224.35	227.82	223.75	226.52	3242203
2018-03-08	227.93	227.99	223.92	224.73	3500879
2018-03-09	226.11	226.52	222.50	225.43	4834585
2018-03-12	226.21	227.00	222.77	222.77	3117345
2018-03-13	223.53	228.06	223.16	226.94	3343844
2018-03-14	227.13	229.39	225.02	225.38	3048175
2018-03-15	225.83	230.76	225.66	229.48	3330210
2018-03-16	229.66	231.27	227.75	227.86	5690267
2018-03-19	227.31	227.97	223.68	225.05	3407257
2018-03-20	225.16	227.60	223.88	226.78	3429080
2018-03-21	226.45	227.44	222.82	222.82	3419764
2018-03-22	221.65	221.66	215.10	215.21	5894829
2018-03-23	215.75	217.73	212.50	212.55	5741205
2018-03-26	215.19	219.41	214.70	219.07	3561256
2018-03-27	220.32	221.95	216.41	217.96	3722110
2018-03-28	218.89	219.91	217.04	218.50	3179518
2018-03-29	219.38	223.35	214.00	214.00	5529392
2018-04-02	218.46	222.99	214.63	217.20	6220689
2018-04-03	220.34	225.10	219.69	224.58	4651997
2018-04-04	220.69	229.48	220.42	228.79	4674010
2018-04-05	229.46	231.58	226.80	229.07	3348090
2018-04-06	226.65	228.19	221.82	223.96	3231724
2018-04-09	225.58	226.13	222.36	222.73	3031520
2018-04-10	225.40	228.16	223.49	226.79	2773227
2018-04-11	224.27	225.39	221.69	221.90	3482120
2018-04-12	224.04	225.75	223.41	224.24	2664457
2018-04-13	225.10	226.13	223.08	224.28	2496580
2018-04-16	227.11	231.85	226.35	230.32	4510623
2018-04-17	239.31	241.67	236.08	238.55	6180286
2018-04-18	239.00	239.74	236.30	236.40	2940074
2018-04-19	236.20	238.27	234.80	235.76	2734927
2018-04-20	236.05	237.10	233.50	235.06	2842009
2018-04-23	235.29	236.21	233.08	234.34	3051703
2018-04-24	235.95	237.32	232.56	234.22	2771226
2018-04-25	233.45	235.10	230.44	234.90	3118766
2018-04-26	235.73	237.84	234.33	237.03	2252787
2018-04-27	237.63	240.54	237.15	240.18	2301751
2018-04-30	241.00	241.00	236.40	236.40	3446885
2018-05-01	237.00	237.49	234.36	236.85	2633467
2018-05-02	235.38	236.21	232.86	233.46	3542681
2018-05-03	231.97	234.80	229.31	234.15	2731552
2018-05-04	233.10	236.65	232.16	235.90	1999865
2018-05-07	235.88	236.99	232.63	233.78	3237793
2018-05-08	233.72	233.72	230.65	232.03	2698268
2018-05-09	233.05	233.42	228.23	229.21	3504188
2018-05-10	230.15	234.29	229.36	233.71	2168955
2018-05-11	233.58	238.80	232.95	238.28	3044883
2018-05-14	238.90	243.67	238.82	242.90	3893625
2018-05-15	241.86	242.22	238.67	239.50	2396560
2018-05-16	239.65	241.81	238.57	241.72	1906100
2018-05-17	241.49	243.56	240.54	242.96	2418730
2018-05-18	243.37	244.76	242.39	244.64	2283818
2018-05-21	245.00	249.17	244.84	247.90	3040706
2018-05-22	248.00	248.05	243.84	245.18	2644110
2018-05-23	244.03	245.50	241.64	244.26	3047844
2018-05-24	244.57	245.44	242.20	242.73	2610418
2018-05-25	242.95	245.58	242.44	244.95	1554906
2018-05-29	243.86	243.86	240.24	242.17	2837814
2018-05-30	243.74	245.75	242.63	244.94	2071942
2018-05-31	244.21	244.75	240.68	241.51	2966087
2018-06-01	243.74	243.74	241.29	243.35	2371387
2018-06-04	244.00	245.24	242.74	244.63	2188866
2018-06-05	245.09	245.11	241.91	244.43	1531865
2018-06-06	246.32	248.72	245.13	248.65	2650301
2018-06-07	249.76	250.00	248.25	248.98	2117186
2018-06-08	249.46	251.50	248.07	250.68	3034554
2018-06-11	250.84	254.99	250.40	253.78	2775180
2018-06-12	253.20	253.94	250.17	253.58	2567198
2018-06-13	254.14	256.73	252.48	252.87	3138291
2018-06-14	254.47	255.99	253.66	254.43	2456594
2018-06-15	254.27	255.98	252.56	255.98	4772229
2018-06-18	254.00	255.01	252.14	254.87	1961879
2018-06-19	252.97	253.30	251.16	253.02	2370154
2018-06-20	253.32	253.73	251.88	252.81	2580440
2018-06-21	252.95	253.65	250.92	251.89	2150281
2018-06-22	252.24	255.11	251.19	254.37	2743131
2018-06-25	254.36	255.13	248.61	250.71	3060769
2018-06-26	250.56	252.47	249.54	249.77	2157980
2018-06-27	250.29	251.76	248.13	248.17	2480999
2018-06-28	247.13	248.00	242.23	244.90	3556904
2018-06-29	244.90	247.50	244.60	245.34	2787779
2018-07-02	245.00	247.73	244.12	247.48	1793431
2018-07-03	248.30	248.75	246.74	246.98	1247991
2018-07-05	249.11	250.93	247.58	250.50	2183067
2018-07-06	251.01	251.73	249.42	250.76	1572267
2018-07-09	252.13	254.01	251.05	253.67	2039553
2018-07-10	254.18	256.90	253.75	255.54	2012223
2018-07-11	255.14	256.00	253.74	254.59	1486018
2018-07-12	256.18	256.82	254.92	256.05	1592817
2018-07-13	256.39	259.01	256.02	258.70	2356197
2018-07-16	258.29	258.45	256.44	256.98	3625425
2018-07-17	251.55	252.52	246.27	250.29	6932309
2018-07-18	251.11	256.61	250.44	255.42	3359842
2018-07-19	255.32	256.50	251.85	252.93	2307632
2018-07-20	251.17	253.55	251.17	252.70	2014299
2018-07-23	252.91	255.23	252.43	252.74	1479621
2018-07-24	254.86	254.96	252.01	253.76	2476529
2018-07-25	254.81	255.27	252.77	254.86	3048005
2018-07-26	256.25	257.87	255.80	257.00	2021347
2018-07-27	257.79	257.79	255.39	255.95	1656790
2018-07-30	255.91	256.89	253.11	253.84	1681607
2018-07-31	254.14	255.20	252.85	253.22	2356023
2018-08-01	256.10	256.10	252.81	253.37	3006726
2018-08-02	253.50	256.30	252.23	256.08	1854444
2018-08-03	256.45	257.56	254.30	257.22	1422323
2018-08-06	256.50	257.54	255.47	256.76	1398440
2018-08-07	257.64	258.84	257.13	257.65	1462806
2018-08-08	258.11	259.50	257.92	258.81	1494253
2018-08-09	259.91	263.02	259.31	261.59	2315032
2018-08-10	260.49	261.50	259.11	260.36	1625059
2018-08-13	261.00	262.55	260.30	260.91	1635347
2018-08-14	260.89	264.30	260.85	263.48	1941909
2018-08-15	261.98	262.69	259.19	260.61	2017726
2018-08-16	261.57	263.75	261.45	263.10	2115921
2018-08-17	263.55	264.13	261.72	262.33	1969679
2018-08-20	263.00	263.49	261.57	262.40	1786166
2018-08-21	261.85	262.52	260.73	261.69	1559266
2018-08-22	261.95	261.95	260.25	260.74	2148534
2018-08-23	261.02	262.56	259.56	261.42	1603548
2018-08-24	261.75	264.78	261.75	264.28	2238686
2018-08-27	265.00	267.45	264.42	267.08	2614138
2018-08-28	268.54	269.14	267.33	268.51	2604184
2018-08-29	268.39	269.32	267.25	269.00	2880646
2018-08-30	269.46	270.17	268.11	268.39	2976348
2018-08-31	268.28	269.21	267.20	268.46	2961516
2018-09-04	268.00	269.41	266.57	268.51	2097301
2018-09-05	268.56	268.80	266.93	266.74	2230593
2018-09-06	267.60	270.02	266.94	269.65	2556068
2018-09-07	269.64	271.16	267.51	268.28	2958324
2018-09-10	266.78	266.80	258.75	259.73	4146151
2018-09-11	257.92	261.42	257.48	261.04	2283313
2018-09-12	261.12	264.49	260.85	262.67	2236267
2018-09-13	264.16	265.69	263.42	265.49	2734504
2018-09-14	265.40	266.65	263.28	265.31	2084640
2018-09-17	266.50	266.66	263.41	263.87	1940361
2018-09-18	262.93	264.09	262.00	263.29	3557116
2018-09-19	264.47	265.61	263.16	265.33	2274307
2018-09-20	266.08	267.94	266.06	266.39	2094990
2018-09-21	266.10	267.84	265.85	266.67	5671802
2018-09-24	267.01	269.53	266.67	267.36	2699802
2018-09-25	267.30	267.33	263.03	263.51	3789664
2018-09-26	264.50	265.49	262.45	262.91	2237976
2018-09-27	263.00	265.41	262.93	264.65	2761357
2018-09-28	264.38	266.19	263.85	266.04	2875098
2018-10-01	267.25	270.02	267.02	269.10	3314889
2018-10-02	269.00	271.44	267.50	270.63	2777570
2018-10-03	272.00	272.07	269.77	270.90	3002336
2018-10-04	271.00	271.62	267.31	268.32	2186551
2018-10-05	268.65	271.00	267.95	269.20	2045692
2018-10-08	268.84	269.66	265.65	269.01	1864975
2018-10-09	269.19	271.96	268.47	270.11	2510398
2018-10-10	270.60	271.42	262.52	263.08	4267341
2018-10-11	262.00	264.40	255.78	257.12	4558462
2018-10-12	259.70	261.39	256.86	259.61	4006323
2018-10-15	260.13	262.44	259.31	260.25	3583446
2018-10-16	269.69	272.81	265.00	272.57	6453592
2018-10-17	270.19	271.00	265.63	267.30	3985133
2018-10-18	267.35	267.88	263.71	266.81	3132093
2018-10-19	266.62	267.98	263.89	265.30	3336617
2018-10-22	266.75	266.83	260.06	262.19	2618459
2018-10-23	259.72	265.52	259.20	264.86	4081802
2018-10-24	264.01	265.33	255.93	256.32	5265555
2018-10-25	258.16	265.18	253.37	264.24	4675643
2018-10-26	261.50	262.40	257.02	258.18	4830769
2018-10-29	259.72	262.04	253.32	256.52	3697710
2018-10-30	256.69	259.69	253.98	258.28	4169239
2018-10-31	260.87	264.07	260.22	261.35	4230215
2018-11-01	262.92	264.68	259.76	260.93	2771291
2018-11-02	264.61	266.38	259.56	261.01	2593987
2018-11-05	262.15	263.00	260.07	261.01	3287028
2018-11-06	260.70	264.01	260.70	263.54	2582391
2018-11-07	266.90	276.75	266.90	274.63	5797082
2018-11-08	276.00	278.00	274.70	276.65	3809137
2018-11-09	276.86	278.00	274.19	276.55	2904456
2018-11-12	276.00	277.79	272.00	272.38	3140648
2018-11-13	272.58	273.60	268.14	269.22	2516970
2018-11-14	269.29	270.52	263.35	264.96	3511858
2018-11-15	264.00	265.92	260.85	264.94	3657641
2018-11-16	264.99	271.80	264.92	271.11	3857794
2018-11-19	271.48	272.27	264.18	266.05	3670800
2018-11-20	265.62	266.78	260.40	261.50	3617826
2018-11-21	262.59	264.63	260.45	260.55	3234298
2018-11-23	260.00	262.94	258.28	261.62	1159250
2018-11-26	264.62	268.30	263.50	266.16	3879762
2018-11-27	265.57	271.30	265.03	271.15	3497396
2018-11-28	272.82	282.40	272.82	280.95	5044449
2018-11-29	280.43	285.45	280.31	281.65	4177754
2018-11-30	282.99	283.64	279.07	281.36	6143329
2018-12-03	283.00	286.53	282.71	286.33	4178268
2018-12-04	286.15	287.94	276.91	278.55	4635456
2018-12-06	273.02	276.94	265.25	276.85	6694612
2018-12-07	273.76	276.42	267.28	269.18	3507115
2018-12-10	268.59	269.00	260.23	266.53	4061644
2018-12-11	269.58	271.53	265.67	267.22	3102759
2018-12-12	271.95	274.56	270.49	270.64	3167856
2018-12-13	270.86	273.32	269.62	272.15	2350792
2018-12-14	270.36	270.57	263.71	265.02	3360509
2018-12-17	261.04	262.75	256.73	258.07	5807157
2018-12-18	259.70	259.99	248.20	252.97	5065719
2018-12-19	252.37	256.56	247.59	250.31	5468527
2018-12-20	248.50	249.01	240.05	242.44	7311673
2018-12-21	240.73	247.50	237.45	238.34	12209672
2018-12-24	236.24	237.90	232.56	232.94	3090955
2018-12-26	232.70	243.37	231.81	243.35	4159282
2018-12-27	239.10	245.97	235.24	245.97	4295787
2018-12-28	246.71	249.79	244.81	246.24	3312862
2018-12-31	248.06	250.28	246.94	249.12	3123223
2019-01-02	245.00	246.35	241.47	243.49	4063606
2019-01-03	243.48	243.48	236.13	236.85	4623172
2019-01-04	239.80	243.46	238.80	239.62	5367608
2019-01-07	240.40	241.98	238.23	240.08	4132953
2019-01-08	242.33	244.79	239.71	243.29	3618666
2019-01-09	244.76	246.63	242.06	243.64	3425451
2019-01-10	242.08	245.14	241.41	244.87	3374481
2019-01-11	243.45	247.76	243.27	247.67	3967094
2019-01-14	246.59	249.92	246.11	248.06	4955469
2019-01-15	250.00	256.92	247.00	256.87	5325776
2019-01-16	258.73	262.19	258.17	261.46	6069471
2019-01-17	260.99	261.74	257.89	259.77	3583901
2019-01-18	262.60	266.26	260.42	265.50	4844751
2019-01-22	264.06	267.50	263.74	265.69	4052696
2019-01-23	267.75	269.47	263.67	267.02	2971227
2019-01-24	266.80	268.16	264.26	266.13	2927350
2019-01-25	268.80	270.41	265.70	268.05	2809188
2019-01-28	266.90	266.93	264.61	266.77	2837679
2019-01-29	266.00	268.45	265.44	267.34	2173024
2019-01-30	269.69	272.44	267.19	270.37	3659233
2019-01-31	270.48	271.74	268.99	270.20	4055122
2019-02-01	268.47	269.39	266.03	268.72	3946753
2019-02-04	268.31	268.69	264.27	268.21	3398925
2019-02-05	270.12	272.09	265.84	266.31	3597224
2019-02-06	265.14	269.93	264.98	269.50	2569965
2019-02-07	268.64	270.58	267.26	269.00	2458498
2019-02-08	267.50	268.70	260.32	261.90	4547448
2019-02-11	261.17	261.18	256.34	257.14	4856174
2019-02-12	259.22	264.00	256.92	263.50	4327961
2019-02-13	263.52	266.29	263.15	263.80	3066743
2019-02-14	263.24	267.07	262.71	265.33	3015655
2019-02-15	267.79	271.13	266.62	271.13	3673690
2019-02-19	271.17	272.49	269.28	270.41	2486689
2019-02-20	269.21	270.59	268.18	269.51	2802803
2019-02-21	269.47	269.94	265.10	266.40	2554273
2019-02-22	266.50	268.39	265.95	267.11	3191090
2019-02-25	267.58	268.17	264.38	264.60	3679125
2019-02-26	264.66	265.43	262.80	262.98	3212929
2019-02-27	261.61	261.61	248.94	250.08	8952928
2019-02-28	249.70	251.95	239.15	242.22	11034345
2019-03-01	243.56	248.00	243.56	246.15	6921274
2019-03-04	248.12	248.45	234.51	236.02	8646329
2019-03-05	236.53	243.20	234.94	241.43	6924867
2019-03-06	241.74	241.74	237.03	239.07	4878747
2019-03-07	240.30	241.18	235.55	235.80	5033537
2019-03-08	235.15	239.41	234.64	237.29	4921739
2019-03-11	239.21	244.02	236.42	243.15	4539618
2019-03-12	244.95	247.48	243.74	245.88	4235832
2019-03-13	247.96	252.76	247.08	252.25	4882034
2019-03-14	253.00	255.06	252.34	253.27	3865160
2019-03-15	254.34	254.74	249.94	251.40	6466186
2019-03-18	252.66	255.31	250.42	255.00	3927379
2019-03-19	255.95	259.25	255.14	257.13	4164789
2019-03-20	257.43	257.69	249.97	250.50	4193496
2019-03-21	249.19	252.96	248.66	252.02	2699799
2019-03-22	250.57	251.20	246.99	247.09	3778238
2019-03-25	247.42	247.42	240.78	246.86	4110942
2019-03-26	247.26	247.89	241.72	243.39	4416183
2019-03-27	242.94	245.68	238.16	241.71	4819232
2019-03-28	242.59	242.85	238.89	242.23	3601531
2019-03-29	244.29	247.76	241.87	247.26	4294167
2019-04-01	249.71	250.20	243.06	245.54	4809459
2019-04-02	245.51	246.40	242.80	244.41	4057091
2019-04-03	246.31	247.54	244.59	245.84	2851456
2019-04-04	245.48	249.11	244.64	247.39	2255521
2019-04-05	248.95	249.31	245.17	248.78	3343112
2019-04-08	249.68	249.68	246.31	248.75	2195490
2019-04-09	247.57	249.94	245.95	248.79	2904072
2019-04-10	248.78	249.87	245.52	246.03	2753784
2019-04-11	246.05	246.92	232.68	235.42	8223350
2019-04-12	236.50	236.78	220.77	223.22	13979434
2019-04-15	225.77	230.97	224.41	230.20	10021785
2019-04-16	238.01	238.01	215.82	220.96	27361432
2019-04-17	223.79	224.24	208.07	216.84	22101404
2019-04-18	217.14	223.00	214.21	221.75	13927214
2019-04-22	224.00	227.56	221.50	227.11	11191845
2019-04-23	228.25	231.94	226.10	230.58	10261445
2019-04-24	230.09	231.63	227.75	230.35	6104122
2019-04-25	228.53	232.12	228.13	230.79	5954533
2019-04-26	232.14	237.11	231.19	237.00	6186619
2019-04-29	237.40	238.06	234.16	237.45	5345317
2019-04-30	238.08	238.08	230.19	233.07	7632279
2019-05-01	233.07	234.62	230.35	231.95	4823160
2019-05-02	230.90	233.34	228.08	232.45	5499206
2019-05-03	232.84	233.90	227.18	231.95	4323138
2019-05-06	228.17	240.57	227.50	240.50	7180213
2019-05-07	239.19	243.15	236.40	238.05	5104669
2019-05-08	238.00	240.81	235.53	239.15	3768388
2019-05-09	236.60	240.54	235.67	237.97	4299681
2019-05-10	239.97	242.62	236.37	240.59	4374392
2019-05-13	236.45	240.10	236.20	239.55	4684437
2019-05-14	240.64	240.99	236.28	236.43	5329698
2019-05-15	235.00	237.53	232.62	236.08	5099948
2019-05-16	235.89	240.45	235.72	236.79	4456363
2019-05-17	236.17	242.44	235.65	241.38	4486406
2019-05-20	240.00	246.74	239.77	245.99	5390767
2019-05-21	247.01	251.18	246.80	249.94	5345383
2019-05-22	249.10	251.03	248.71	249.34	4038028
2019-05-23	247.98	248.15	244.39	246.50	3934570
2019-05-24	247.25	249.36	245.51	247.63	2974038
2019-05-28	248.50	249.30	241.90	242.06	6172696
2019-05-29	239.85	243.03	237.90	242.40	3958382
2019-05-30	241.92	245.35	241.34	243.50	2646971
2019-05-31	241.95	243.62	239.48	241.80	3285843
2019-06-03	241.49	243.80	236.02	236.56	4999517
2019-06-04	238.13	241.05	234.83	240.76	4992042
2019-06-05	243.17	245.79	241.23	242.77	3194422
2019-06-06	243.13	243.94	241.73	241.82	2630136
2019-06-07	242.90	247.07	242.19	246.77	2837457
2019-06-10	247.08	249.67	245.99	248.14	2330953
2019-06-11	248.52	250.69	245.73	245.87	3043114
2019-06-12	246.20	246.50	242.30	244.50	3251825
2019-06-13	244.82	245.34	243.12	243.88	3108249
2019-06-14	244.72	246.10	242.79	245.37	2165579
2019-06-17	246.00	247.10	245.22	245.97	2270430
2019-06-18	247.50	249.34	245.15	245.70	3482480
2019-06-19	246.00	251.37	245.51	250.19	4204589
2019-06-20	251.60	252.82	247.40	247.76	3800826
2019-06-21	248.78	253.49	246.90	252.28	6323527
2019-06-24	251.33	252.63	247.86	249.64	3163758
2019-06-25	249.30	251.04	247.42	247.66	3183010
2019-06-26	248.00	248.08	243.13	243.47	3852920
2019-06-27	244.26	248.15	243.16	246.34	3366173
2019-06-28	246.50	246.75	238.65	244.01	6727648
2019-07-01	245.95	246.17	240.72	242.64	4109079
2019-07-02	242.59	243.99	239.54	243.97	3864785
2019-07-03	244.32	247.52	244.04	245.21	2559448
2019-07-05	244.39	248.76	244.06	246.99	2965094
2019-07-08	246.41	247.98	244.88	247.84	1902630
2019-07-09	244.63	246.08	243.69	246.00	2775012
2019-07-10	246.82	249.11	245.48	247.48	2753028
2019-07-11	255.80	261.69	249.05	261.16	10268790
2019-07-12	261.63	266.52	261.63	265.90	5336201
2019-07-15	265.06	267.65	264.25	265.96	2611403
2019-07-16	265.33	267.14	263.19	264.66	3121564
2019-07-17	264.00	268.69	263.50	266.65	3995150
2019-07-18	265.64	266.51	257.26	260.60	5827020
2019-07-19	261.10	262.72	256.40	256.65	4413227
2019-07-22	258.14	258.95	254.53	255.32	4104305
2019-07-23	254.47	256.10	252.02	255.01	2889283
2019-07-24	252.79	252.83	245.13	251.13	4864203
2019-07-25	251.13	252.75	248.29	248.70	3362958
2019-07-26	249.02	253.88	246.51	252.94	3362651
2019-07-29	252.84	255.30	252.34	253.82	2005512
2019-07-30	252.66	255.06	250.47	254.93	1908834
2019-07-31	256.32	257.16	248.48	249.01	3532351
2019-08-01	249.19	251.58	247.28	249.25	3613635
2019-08-02	249.69	251.57	246.10	250.05	2677632
2019-08-05	248.13	249.94	242.59	245.06	5812447
2019-08-06	245.93	248.28	243.57	248.28	3532969
2019-08-07	246.27	247.04	241.26	246.45	3205805
2019-08-08	246.19	247.67	243.37	247.62	2830705
2019-08-09	247.72	250.42	246.14	248.63	2535030
2019-08-12	246.79	247.96	243.03	243.20	2693408
2019-08-13	241.68	250.46	241.51	249.22	2774735
2019-08-14	246.73	248.41	243.01	243.20	3464315
2019-08-15	244.35	245.26	241.45	244.25	2513465
2019-08-16	245.38	247.11	244.18	245.69	2810022
2019-08-19	247.49	248.49	244.09	244.71	2672254
2019-08-20	244.21	244.60	239.92	240.16	3201507
2019-08-21	240.19	241.89	239.30	240.35	2761928
2019-08-22	240.35	240.35	232.67	232.94	4498791
2019-08-23	232.90	235.10	229.38	230.66	4827798
2019-08-26	232.52	234.56	230.46	231.08	2918839
2019-08-27	231.72	232.40	222.60	222.93	4988764
2019-08-28	222.42	229.77	220.78	227.35	4853814
2019-08-29	228.42	232.30	228.01	230.62	4052586
2019-08-30	233.67	235.05	232.29	234.00	3384152
2019-09-03	231.74	232.17	228.47	230.62	3382683
2019-09-04	231.95	232.95	226.50	226.73	4541228
2019-09-05	230.00	231.51	227.58	229.59	4257137
2019-09-06	230.17	231.96	228.59	229.00	4183289
2019-09-09	229.00	232.00	228.56	230.68	3895602
2019-09-10	231.45	234.29	230.83	232.46	4257813
2019-09-11	232.49	234.25	228.58	234.21	3168130
2019-09-12	235.00	236.40	229.70	229.02	4713659
2019-09-13	232.99	236.56	231.54	233.61	4523190
2019-09-16	232.82	236.05	232.15	234.43	2973588
2019-09-17	233.07	233.99	231.17	232.52	2408431
2019-09-18	230.80	233.13	229.23	230.61	2977490
2019-09-19	232.00	233.95	231.23	232.85	2725873
2019-09-20	234.77	235.00	231.92	232.89	6254516
2019-09-23	229.77	230.78	228.32	228.77	3483932
2019-09-24	229.38	229.84	222.92	225.00	5047466
2019-09-25	224.28	226.50	222.13	222.17	4681080
2019-09-26	223.04	223.63	213.43	215.48	10461069
2019-09-27	218.18	218.88	215.02	215.26	4835579
2019-09-30	213.64	218.53	213.12	217.32	5330064
2019-10-01	219.19	219.19	212.08	217.21	5529744
2019-10-02	216.15	219.36	215.28	216.75	4925451
2019-10-03	215.63	216.36	213.05	215.36	3882264
2019-10-04	216.84	219.86	215.14	219.80	3711176
2019-10-07	219.05	222.53	218.99	221.24	3876619
2019-10-08	219.49	221.98	218.40	220.11	4878124
2019-10-09	221.71	223.47	220.17	222.08	4503429
2019-10-10	218.19	224.13	217.52	223.73	5302516
2019-10-11	225.54	228.85	221.59	222.07	5919158
2019-10-14	221.63	223.34	219.90	220.59	4293196
2019-10-15	232.69	239.84	231.09	238.59	13469615
2019-10-16	236.29	237.48	234.08	236.99	5404216
2019-10-17	238.69	244.61	237.27	243.67	6627654
2019-10-18	244.45	246.41	241.76	245.34	4923389
2019-10-21	245.02	245.60	242.15	243.92	3179082
2019-10-22	243.64	251.50	243.15	249.48	5797684
2019-10-23	248.39	251.75	246.73	247.80	3910707
2019-10-24	248.03	248.49	243.91	244.51	2569585
2019-10-25	243.91	246.08	242.15	244.91	2815054
2019-10-28	245.26	248.39	244.92	247.05	2957146
2019-10-29	247.04	253.20	246.31	252.29	3528905
2019-10-30	252.17	255.28	251.98	254.80	3299612
2019-10-31	254.38	255.72	249.91	252.70	3960351
2019-11-01	253.99	256.33	252.16	252.21	2919581
2019-11-04	253.63	253.83	249.91	251.25	3186427
2019-11-05	253.74	254.27	250.09	250.30	5393367
2019-11-06	249.71	251.99	249.09	250.52	3668573
2019-11-07	251.95	256.75	251.26	256.46	3646276
2019-11-08	256.77	258.34	255.00	256.97	2200283
2019-11-11	255.05	256.46	253.33	254.09	1765676
2019-11-12	253.59	255.76	253.41	255.25	1892495
2019-11-13	254.87	256.88	253.19	253.57	3423750
2019-11-14	253.80	256.08	253.47	255.83	2102004
2019-11-15	256.11	275.57	255.36	269.40	10138245
2019-11-18	269.00	278.45	269.00	272.93	6985244
2019-11-19	275.24	275.36	271.55	274.23	4002075
2019-11-20	272.25	276.03	271.24	275.56	4141671
2019-11-21	275.22	277.68	273.91	276.55	3309861
2019-11-22	276.53	277.77	275.00	276.84	2802721
2019-11-25	277.78	283.00	277.01	282.67	4083804
2019-11-26	280.71	282.25	280.16	281.40	2998607
2019-11-27	281.01	281.93	278.69	280.67	2324495
2019-11-29	278.10	280.92	277.33	279.87	1520936
2019-12-02	281.78	282.00	278.57	279.66	2517775
2019-12-03	276.97	278.42	273.85	276.90	3257109
2019-12-04	281.62	281.84	278.64	279.32	2694184
2019-12-05	279.24	282.82	277.44	280.92	3357517
2019-12-06	282.84	283.04	279.11	280.19	2829012
2019-12-09	280.77	280.87	277.42	277.54	2699241
2019-12-10	277.60	279.60	274.01	279.52	2515260
2019-12-11	278.30	280.66	278.03	280.50	2751415
2019-12-12	281.03	283.99	280.04	283.61	2996213
2019-12-13	284.97	287.81	284.12	285.48	3599255
2019-12-16	287.97	295.44	287.06	292.03	4664253
2019-12-17	291.24	292.78	289.17	290.47	4409966
2019-12-18	291.00	294.86	290.99	292.90	3621797
2019-12-19	295.00	297.20	293.62	294.62	3088889
2019-12-20	298.90	300.00	292.51	292.59	6608293
2019-12-23	293.43	295.85	292.81	295.09	2098950
2019-12-24	295.26	295.83	293.56	294.54	714032
2019-12-26	295.30	296.26	294.54	295.65	1050688
2019-12-27	296.01	296.54	295.01	295.97	1547211
2019-12-30	296.05	296.54	293.45	293.85	1512088
2019-12-31	293.66	294.09	291.15	293.98	2224237
2020-01-02	293.98	295.70	289.79	292.50	2544306
2020-01-03	287.27	291.88	284.36	289.54	2712006
2020-01-06	288.00	291.66	287.22	291.55	3079134
2020-01-07	290.70	291.49	287.58	289.79	2497613
2020-01-08	291.50	297.38	290.04	295.90	3379840
2020-01-09	294.29	297.20	293.72	294.22	2838587
2020-01-10	296.07	296.07	292.21	295.13	2477989
2020-01-13	294.37	294.45	285.02	285.85	6996743
2020-01-14	285.60	288.24	284.25	288.24	6067709
2020-01-15	289.02	299.64	289.00	296.41	6081615
2020-01-16	298.00	300.99	295.93	300.74	3710344
2020-01-17	300.01	300.70	295.88	298.47	4632160
2020-01-21	296.89	302.54	296.01	300.53	4963132
2020-01-22	301.99	302.13	297.35	300.59	3117568
2020-01-23	300.01	300.58	296.65	299.46	3169618
2020-01-24	298.34	299.93	291.56	292.81	3678518
2020-01-27	288.00	288.08	280.07	284.09	4399767
2020-01-28	283.91	288.37	283.30	285.87	4341182
2020-01-29	284.00	286.19	280.89	282.90	3963946
2020-01-30	281.84	281.84	275.92	280.98	4211762
2020-01-31	278.17	278.78	271.18	272.45	5532985
2020-02-03	275.13	276.85	270.82	274.02	5646967
2020-02-04	277.28	283.50	276.88	280.84	4290256
2020-02-05	285.60	297.00	285.44	295.73	5760999
2020-02-06	297.00	297.27	290.00	292.46	3044084
2020-02-07	292.87	293.39	288.91	289.22	3426082
2020-02-10	286.23	289.29	285.45	287.03	3147356
2020-02-11	286.85	291.57	285.90	290.79	2992180
2020-02-12	295.00	305.00	294.01	303.48	6702084
2020-02-13	300.14	305.90	300.14	302.20	3565494
2020-02-14	302.21	303.97	297.31	298.78	2485610
2020-02-18	299.67	303.35	299.00	302.14	3242145
2020-02-19	303.37	306.72	302.73	305.31	3021266
2020-02-20	303.20	304.16	297.89	302.13	2885466
2020-02-21	300.47	302.51	298.61	301.43	2990311
2020-02-24	286.89	288.99	277.64	277.79	8790596
2020-02-25	280.15	281.98	262.01	263.39	8171242
2020-02-26	264.72	269.83	258.71	263.00	6807579
2020-02-27	258.42	262.15	252.07	253.92	7604285
2020-02-28	246.20	257.10	245.30	254.96	9963972
2020-03-02	257.34	273.24	250.32	273.11	8866267
2020-03-03	275.35	280.35	259.23	261.40	9188087
2020-03-04	290.00	295.84	282.21	289.42	14532975
2020-03-05	281.60	289.42	279.94	282.96	5908381
2020-03-06	275.42	284.97	271.90	283.87	5361864
2020-03-09	264.47	281.44	259.24	273.44	8070720
2020-03-10	279.72	283.90	272.50	280.00	7366040
2020-03-11	274.76	285.24	273.26	277.78	7747394
2020-03-12	260.00	272.23	250.00	249.33	10496625
2020-03-13	260.99	273.22	242.27	272.04	9308415
2020-03-16	243.92	245.68	223.95	225.04	10303455
2020-03-17	230.82	248.76	228.29	244.22	9642169
2020-03-18	225.75	231.45	200.19	217.06	12917494
2020-03-19	216.98	226.12	208.94	219.80	8065170
2020-03-20	223.18	232.64	203.46	206.59	9364072
2020-03-23	202.04	205.75	187.72	194.86	10654480
2020-03-24	202.14	220.27	199.00	219.80	8894374
2020-03-25	219.09	247.51	216.00	234.49	10013992
2020-03-26	234.03	257.96	232.30	255.39	7518081
2020-03-27	242.94	251.60	238.24	242.45	4879622
2020-03-30	242.64	254.09	242.64	251.28	5328965
2020-03-31	243.48	254.53	243.00	249.38	5455654
2020-04-01	238.69	246.61	235.44	237.32	4548766
2020-04-02	235.30	242.00	226.03	240.44	4636962
2020-04-03	238.32	239.34	227.27	229.49	4650291
2020-04-06	240.00	249.29	235.12	248.34	6365865
2020-04-07	259.81	266.71	246.54	248.04	4984097
2020-04-08	247.69	269.16	246.26	267.83	6390216
2020-04-09	265.00	270.40	261.60	264.13	4925544
2020-04-13	262.06	264.96	258.18	263.51	2965303
2020-04-14	269.00	273.07	267.00	270.50	4778901
2020-04-15	276.33	282.99	270.68	281.68	7841764
2020-04-16	283.44	300.00	280.01	298.43	7738895
2020-04-17	300.99	304.00	287.10	290.56	5857541
2020-04-20	285.30	289.01	281.27	282.14	4072635
2020-04-21	274.95	280.00	273.25	274.19	3977514
2020-04-22	279.58	283.82	276.71	277.02	3663658
2020-04-23	279.06	288.46	278.54	285.33	4420546
2020-04-24	287.29	291.90	284.00	291.29	3265412
2020-04-27	293.21	296.86	290.63	293.98	3706179
2020-04-28	298.00	298.25	285.62	288.36	3862897
2020-04-29	292.00	292.75	286.10	287.65	4258433
2020-04-30	286.65	295.00	285.52	292.47	7631715
2020-05-01	288.39	289.00	279.60	284.51	3526428
2020-05-04	284.49	287.94	282.11	287.54	2894193
2020-05-05	289.96	296.00	287.29	293.04	2501346
2020-05-06	295.10	297.68	288.44	288.77	2579182
2020-05-07	291.06	292.29	284.52	285.00	3162502
2020-05-08	289.49	290.00	285.66	287.00	3200304
2020-05-11	285.56	290.10	285.26	288.69	3490863
2020-05-12	291.77	293.15	287.70	287.70	4214309
2020-05-13	284.49	286.40	275.56	278.00	5474075
2020-05-14	275.93	292.45	275.64	290.61	5705048
2020-05-15	292.41	300.00	290.72	290.96	12182809
2020-05-18	298.48	299.72	292.02	293.36	4017333
2020-05-19	290.74	294.63	288.88	289.05	3059370
2020-05-20	292.90	292.90	286.70	287.99	3200617
2020-05-21	286.04	290.13	284.93	286.91	3604897
2020-05-22	287.30	290.24	284.79	289.94	2922841
2020-05-26	296.50	297.03	292.50	294.89	4568023
2020-05-27	297.42	303.80	290.80	303.77	5618902
2020-05-28	305.95	309.66	303.29	303.97	4388845
2020-05-29	304.72	308.37	300.85	304.85	6253038
2020-06-01	304.02	305.98	300.56	305.93	2894409
2020-06-02	305.58	308.10	301.73	306.31	2757002
2020-06-03	307.85	310.12	302.74	305.35	4360327
2020-06-04	303.18	304.47	294.29	298.08	4374349
2020-06-05	304.00	314.28	300.50	311.85	5554303
2020-06-08	308.64	315.84	307.93	309.48	4635498
2020-06-09	309.90	312.66	307.33	309.21	3061770
2020-06-10	308.94	310.31	302.86	305.75	3296079
2020-06-11	303.36	303.36	280.80	283.73	6638905
2020-06-12	290.65	294.10	278.70	285.15	5416812
2020-06-15	278.02	287.00	273.71	286.28	4496631
2020-06-16	295.44	297.57	287.44	293.00	4248308
2020-06-17	295.10	295.10	291.23	292.60	2538430
2020-06-18	290.43	291.78	286.60	290.23	2926573
2020-06-19	294.43	296.52	290.91	291.24	5168477
2020-06-22	289.79	293.00	286.26	292.67	2174051
2020-06-23	294.01	299.28	291.07	297.60	4023457
2020-06-24	293.99	297.10	285.57	289.18	3399868
2020-06-25	288.28	296.78	286.06	296.22	3112537
2020-06-26	295.14	296.58	285.82	286.88	5043234
2020-06-29	288.45	292.28	286.62	289.76	2356713
2020-06-30	288.57	296.45	287.66	294.95	2932930
2020-07-01	295.83	300.40	295.24	297.73	2304052
2020-07-02	300.50	303.08	297.18	298.26	1971954
2020-07-06	303.00	303.49	299.33	302.81	2395034
2020-07-07	300.66	303.56	295.95	296.65	2075730
2020-07-08	297.35	300.87	295.68	298.36	1987357
2020-07-09	295.10	298.55	287.50	291.16	3061657
2020-07-10	294.24	294.24	287.10	291.23	2391717
2020-07-13	292.09	304.52	291.77	299.71	4263348
2020-07-14	297.81	309.74	296.71	308.52	4234881
2020-07-15	301.12	310.69	298.66	304.07	5116869
2020-07-16	305.01	310.85	303.16	307.15	3844474
2020-07-17	309.09	310.97	306.25	306.53	3016846
2020-07-20	306.79	308.60	302.38	303.46	2375525
2020-07-21	305.03	307.00	303.11	305.11	2341560
2020-07-22	304.86	306.91	301.81	306.71	1935771
2020-07-23	308.20	308.50	301.27	302.97	2367675
2020-07-24	303.33	304.28	299.23	300.79	2415759
2020-07-27	298.43	302.13	297.37	298.60	2060506
2020-07-28	297.89	301.40	297.21	299.93	2257492
2020-07-29	301.46	309.75	300.00	306.68	2672724
2020-07-30	301.68	306.46	298.89	305.23	2205343
2020-07-31	303.44	303.74	298.05	302.78	3913650
2020-08-03	303.59	304.91	299.20	303.61	2628889
2020-08-04	301.91	308.86	300.07	304.50	3595182
2020-08-05	306.83	312.96	305.02	312.47	3014732
2020-08-06	312.00	316.24	310.40	314.06	3305601
2020-08-07	313.34	319.00	313.34	317.03	2600751
2020-08-10	317.00	320.47	315.58	319.10	2563849
2020-08-11	322.92	324.57	314.66	315.55	3018248
2020-08-12	318.00	323.29	317.64	322.27	2916495
2020-08-13	320.68	321.87	317.84	321.52	2159587
2020-08-14	320.54	323.93	318.73	323.70	1787375
2020-08-17	321.45	323.80	319.35	320.51	2772468
2020-08-18	321.98	322.67	315.71	316.81	2520285
2020-08-19	316.77	319.49	315.18	315.40	2066691
2020-08-20	314.83	315.28	312.01	313.33	2245791
2020-08-21	311.28	315.28	310.09	314.14	2488477
2020-08-24	316.81	316.90	306.49	308.84	2922446
2020-08-25	312.20	312.36	307.80	312.22	1879520
2020-08-26	310.98	311.36	303.61	308.82	3178972
2020-08-27	310.41	314.78	305.49	311.67	2321100
2020-08-28	312.34	315.82	308.97	314.37	2883586
2020-08-31	314.89	319.56	312.54	312.55	4341556
2020-09-01	310.16	314.72	310.00	312.83	2487188
2020-09-02	312.56	321.28	312.56	320.24	2846460
2020-09-03	322.00	323.82	313.73	316.23	3872533
2020-09-04	316.48	317.83	306.63	312.00	2901147
2020-09-08	311.03	311.46	303.83	307.25	2594530
2020-09-09	309.68	315.32	308.42	312.02	2195680
2020-09-10	312.73	314.44	303.72	303.35	2421619
2020-09-11	305.07	306.46	297.29	301.48	3086088
2020-09-14	303.01	311.12	303.01	308.57	1795515
2020-09-15	310.05	311.46	306.05	307.23	1468486
2020-09-16	309.07	312.25	306.20	306.52	3438228
2020-09-17	304.50	307.38	302.11	304.98	2394205
2020-09-18	305.01	310.39	303.77	308.02	3795806
2020-09-21	300.47	300.53	291.66	299.19	4124741
2020-09-22	298.44	300.62	292.92	294.26	3163604
2020-09-23	295.00	296.10	291.83	292.14	3710122
2020-09-24	292.19	294.93	289.64	292.66	2869110
2020-09-25	291.25	303.27	291.22	302.50	2455819
2020-09-28	306.39	310.01	302.83	303.23	2575710
2020-09-29	303.67	305.50	300.68	304.15	1797818
2020-09-30	304.02	314.52	303.99	311.77	3497316
2020-10-01	312.91	315.17	309.15	313.07	2731236
2020-10-02	312.10	317.39	308.36	311.98	2338048
2020-10-05	315.07	318.42	313.12	318.15	1638618
2020-10-06	318.95	320.30	313.49	314.45	2434408
2020-10-07	315.82	324.74	315.82	323.17	2596552
2020-10-08	323.43	325.35	320.99	322.41	2056700
2020-10-09	324.66	328.17	323.92	327.84	2028946
2020-10-12	329.12	333.56	329.01	329.97	2424163
2020-10-13	328.50	333.70	327.71	331.42	2713530
2020-10-14	322.07	330.57	320.20	321.85	4455722
2020-10-15	318.85	326.97	316.33	324.57	3172686
2020-10-16	325.46	332.35	324.73	329.90	3293344
2020-10-19	328.54	330.78	322.06	324.22	2482339
2020-10-20	326.62	328.62	323.28	323.41	1988669
2020-10-21	323.41	326.49	322.18	322.79	2139034
2020-10-22	322.32	328.06	322.25	325.73	2100739
2020-10-23	329.16	335.65	328.13	330.60	2349525
2020-10-26	326.32	327.75	318.54	323.06	2408460
2020-10-27	323.06	323.50	319.43	320.51	2427684
2020-10-28	313.33	317.81	307.44	308.00	3301655
2020-10-29	306.59	309.48	301.46	303.68	3279189
2020-10-30	303.23	307.17	299.60	305.14	3557355
2020-11-02	312.64	312.64	307.36	312.10	4519209
2020-11-03	317.47	326.44	315.02	321.35	4043876
2020-11-04	345.23	360.44	341.14	354.56	10344924
2020-11-05	358.07	360.98	349.68	354.40	4786472
2020-11-06	350.36	352.00	344.57	347.46	2994932
2020-11-09	366.31	367.95	348.98	350.00	4635344
2020-11-10	349.49	355.90	348.17	353.69	3733236
2020-11-11	356.16	356.81	349.41	351.70	2048494
2020-11-12	351.40	360.52	349.75	354.41	2908228
2020-11-13	356.86	357.94	352.79	355.67	2442190
2020-11-16	358.95	359.58	351.01	356.82	2790381
2020-11-17	352.39	353.36	347.50	352.10	2557624
2020-11-18	353.43	354.05	343.09	344.51	2722477
2020-11-19	342.29	343.07	334.33	337.00	3935570
2020-11-20	335.00	337.66	331.71	334.70	3702637
2020-11-23	335.55	336.26	331.59	335.06	2538118
2020-11-24	336.18	340.00	334.43	336.01	3759980
2020-11-25	338.82	338.82	329.14	333.19	3145114
2020-11-27	333.53	338.90	331.84	337.94	1558621
2020-11-30	335.11	337.94	330.29	336.34	5265707
2020-12-01	344.77	354.10	339.93	341.19	3817785
2020-12-02	341.77	351.83	341.50	347.56	2864281
2020-12-03	347.90	352.77	346.49	347.43	4169186
2020-12-04	346.00	351.47	345.75	349.89	3255406
2020-12-07	348.72	349.89	345.22	347.86	2999382
2020-12-08	344.75	349.90	344.08	347.86	2471262
2020-12-09	348.89	349.41	341.61	344.41	2600442
2020-12-10	345.16	345.46	339.26	339.65	2896940
2020-12-11	338.13	338.88	334.33	337.07	3071737
2020-12-14	340.03	343.23	335.86	336.13	2478953
2020-12-15	339.14	341.01	337.04	339.67	2616862
2020-12-16	336.83	341.66	334.26	339.34	2365672
2020-12-17	339.81	342.60	337.31	341.67	2525662
2020-12-18	342.52	342.61	334.00	338.38	8742777
2020-12-21	332.07	336.95	329.40	336.08	2893022
2020-12-22	335.16	336.98	333.47	335.01	2069883
2020-12-23	336.49	341.65	336.03	337.59	2348234
2020-12-24	336.44	341.41	336.44	340.79	1360598
2020-12-28	343.21	347.79	343.06	345.95	2308222
2020-12-29	347.99	351.29	345.00	347.35	2275855
2020-12-30	347.08	349.01	344.47	344.99	1866024
2020-12-31	345.04	351.09	344.05	350.68	1968987
2021-01-04	351.45	352.08	340.38	349.50	4203821
2021-01-05	348.69	351.36	344.48	344.80	3160458
2021-01-06	337.11	359.49	335.11	359.27	6561435
2021-01-07	358.54	366.45	357.92	365.03	3366710
2021-01-08	367.00	367.49	358.76	363.39	2948002
2021-01-11	362.62	364.29	359.19	360.75	2695180
2021-01-12	357.94	360.08	355.23	357.37	2372762
2021-01-13	356.04	356.81	351.23	355.04	1974477
2021-01-14	356.85	358.81	350.42	350.53	2919879
2021-01-15	349.12	353.05	345.74	351.30	3776426
2021-01-19	356.21	356.96	351.56	352.19	3361269
2021-01-20	351.88	352.08	345.83	350.84	3036808
2021-01-21	350.81	360.89	350.74	355.00	3750194
2021-01-22	353.31	354.62	347.54	347.55	2585351
2021-01-25	347.15	350.39	344.60	347.81	2506366
2021-01-26	350.51	351.51	342.57	343.11	2467549
2021-01-27	337.04	338.00	329.01	332.99	4770898
2021-01-28	336.64	346.58	334.51	338.15	2770191
2021-01-29	336.53	339.02	330.63	333.58	3899262
2021-02-01	335.03	338.15	332.74	334.00	3020168
2021-02-02	337.10	344.64	337.10	338.72	2663668
2021-02-03	338.00	340.16	334.60	337.89	2537417
2021-02-04	332.32	335.29	328.39	329.32	5962249
2021-02-05	332.11	333.48	323.48	324.51	7227123
2021-02-08	327.01	327.02	323.81	324.34	4758181
2021-02-09	323.90	331.04	321.71	329.63	4096905
2021-02-10	332.66	335.76	329.77	333.40	4122733
2021-02-11	335.00	336.65	331.50	333.07	2776664
2021-02-12	331.68	332.40	327.88	328.24	2760882
2021-02-16	327.36	329.84	322.48	324.62	4339162
2021-02-17	323.46	328.60	322.24	326.86	2637714
2021-02-18	325.90	329.58	325.20	328.41	2385100
2021-02-19	328.75	328.85	324.11	324.58	2313753
2021-02-22	321.50	329.05	320.35	327.64	2688464
2021-02-23	329.99	333.94	326.64	329.51	3225724
2021-02-24	328.49	333.60	326.04	332.21	3360533
2021-02-25	331.00	333.60	327.36	328.87	2780100
2021-02-26	330.55	337.91	329.85	332.22	5430007
2021-03-01	334.36	338.91	333.68	334.65	4199115
2021-03-02	335.00	337.67	333.89	334.64	2568915
2021-03-03	333.32	338.16	332.78	332.87	3039667
2021-03-04	334.17	340.84	332.67	333.81	4991609
2021-03-05	335.03	348.29	335.02	347.10	4563095
2021-03-08	347.01	354.00	345.60	350.17	3419860
2021-03-09	352.92	361.25	351.34	351.98	4277593
2021-03-10	353.91	354.48	348.50	349.60	3012275
2021-03-11	350.76	355.97	349.87	351.85	2520563
2021-03-12	353.17	356.82	351.99	356.02	2088289
2021-03-15	356.92	357.94	351.55	353.88	2343695
2021-03-16	353.53	355.36	351.91	354.60	2904194
2021-03-17	355.17	358.07	351.83	352.18	2633061
2021-03-18	352.87	364.32	352.34	362.05	3311649
2021-03-19	361.92	370.46	359.01	365.58	8572926
2021-03-22	365.00	368.58	360.11	366.86	3505213
2021-03-23	368.85	371.54	367.22	368.50	3100090
2021-03-24	366.05	373.80	365.51	370.60	3407781
2021-03-25	370.60	372.11	363.39	371.09	3021494
2021-03-26	371.68	377.06	370.29	376.48	2959773
2021-03-29	376.36	380.50	374.99	379.06	2740463
2021-03-30	377.55	379.88	371.80	373.56	3066057
2021-03-31	372.80	377.00	371.80	372.07	3356472
2021-04-01	372.20	372.69	365.76	367.07	2977791
2021-04-05	369.62	372.63	367.64	370.18	2709486
2021-04-06	368.78	369.79	362.72	364.37	2698564
2021-04-07	364.19	365.88	360.55	365.64	2159172
2021-04-08	363.11	366.91	363.11	364.89	2426651
2021-04-09	368.35	376.61	367.00	376.30	2483494
2021-04-12	374.48	379.83	374.03	376.28	3057307
2021-04-13	376.25	379.31	374.33	374.50	2652332
2021-04-14	375.34	378.01	374.58	375.63	2805633
2021-04-15	380.00	392.36	380.00	390.01	4488251
2021-04-16	393.92	393.92	385.46	391.01	4532625
2021-04-19	390.00	393.39	388.47	389.84	2965522
2021-04-20	389.86	397.88	389.42	396.53	3348284
2021-04-21	398.86	401.48	395.44	398.81	2473336
2021-04-22	398.44	398.76	393.19	396.54	2718851
2021-04-23	395.62	401.99	394.50	400.31	2263403
2021-04-26	399.81	400.00	395.21	395.86	1642260
2021-04-27	394.66	396.33	392.30	394.50	1758509
2021-04-28	395.18	396.99	393.30	394.59	1886514
2021-04-29	396.75	402.16	396.30	401.55	1996547
2021-04-30	401.00	401.86	398.35	398.80	2328135
2021-05-03	401.00	406.77	400.53	405.90	2568596
2021-05-04	405.48	412.47	403.50	411.34	3237206
2021-05-05	410.50	412.75	406.80	412.50	2047018
2021-05-06	413.00	416.85	412.56	414.97	3058890
2021-05-07	415.00	419.02	414.07	417.65	1851063
2021-05-10	419.27	425.98	418.22	420.89	2489255
2021-05-11	421.00	422.29	410.61	411.70	3024021
2021-05-12	409.29	410.85	404.68	405.37	2888410
2021-05-13	406.28	413.18	404.32	408.56	2638499
2021-05-14	410.99	412.59	408.50	409.80	2072948
2021-05-17	409.31	412.51	408.57	408.63	1584082
2021-05-18	409.69	412.96	406.27	410.38	2694776
2021-05-19	409.49	410.72	404.25	409.50	2783146
2021-05-20	409.53	413.83	408.32	408.64	2105974
2021-05-21	410.76	418.63	409.46	411.63	4295746
2021-05-24	412.37	413.90	409.92	410.95	1883815
2021-05-25	411.85	413.86	408.89	413.05	2285601
2021-05-26	412.10	415.30	411.01	413.21	1903928
2021-05-27	414.92	415.11	410.38	412.70	2041955
2021-05-28	412.70	415.47	410.02	411.92	2368025
2021-06-01	413.73	413.73	406.16	406.72	2199581
2021-06-02	409.14	409.14	404.55	405.85	2232967
2021-06-03	403.50	409.76	402.84	407.96	2281157
2021-06-04	410.96	411.00	404.65	405.64	2991121
2021-06-07	406.96	407.21	398.69	400.25	3353805
2021-06-08	400.72	402.75	398.75	401.74	3051309
2021-06-09	403.33	405.78	400.53	401.10	1925796
2021-06-10	401.91	402.85	398.47	401.49	4033653
2021-06-11	403.35	403.36	394.78	397.89	3094507
2021-06-14	397.30	399.47	395.13	399.16	2675015
2021-06-15	399.96	401.50	396.47	400.28	2845842
2021-06-16	401.10	403.15	396.67	397.25	3330906
2021-06-17	396.00	398.07	394.61	395.90	3532149
2021-06-18	387.28	392.66	387.25	389.37	5521433
2021-06-21	389.37	399.20	389.22	398.07	3839370
2021-06-22	400.61	400.65	397.82	398.69	3964629
2021-06-23	397.82	399.00	395.27	395.56	2942116
2021-06-24	398.32	402.16	396.84	398.87	3309150
2021-06-25	400.10	409.98	399.02	404.95	16928876
2021-06-28	404.95	404.99	397.93	401.46	3193451
2021-06-29	401.97	403.20	397.48	398.10	2458834
2021-06-30	397.54	401.40	396.80	400.44	2875702
2021-07-01	402.03	405.21	401.81	404.89	2678291
2021-07-02	405.09	409.87	403.88	409.36	1982443
2021-07-06	408.67	411.16	405.71	410.26	2615260
2021-07-07	410.35	412.18	407.20	411.66	2270451
2021-07-08	408.61	410.83	405.08	409.95	2032596
2021-07-09	412.53	413.25	410.64	412.11	2078874
2021-07-12	411.02	416.40	410.31	416.04	2802629
2021-07-13	416.38	419.69	415.71	418.54	2948990
2021-07-14	420.77	422.53	413.35	414.74	3538730
2021-07-15	411.91	421.73	407.20	420.05	3546506
2021-07-16	421.36	422.29	417.64	419.70	2625375
2021-07-19	417.24	419.53	406.81	409.06	3611295
2021-07-20	411.00	417.73	410.61	412.97	3186929
2021-07-21	417.06	417.23	410.83	414.64	1863958
2021-07-22	416.02	416.83	413.73	415.77	1421946
2021-07-23	417.90	419.34	415.99	417.70	1611877
2021-07-26	416.83	417.67	410.90	413.54	2232878
2021-07-27	412.00	415.26	409.46	415.10	2630593
2021-07-28	414.49	414.49	406.80	409.17	2446949
2021-07-29	411.28	412.58	408.42	412.08	1597578
2021-07-30	410.76	413.77	410.25	412.22	1864207
2021-08-02	413.57	416.44	412.81	415.57	1806710
2021-08-03	415.82	422.14	415.08	421.90	2496628
2021-08-04	422.05	423.66	419.71	421.54	1995410
2021-08-05	422.06	422.25	407.89	411.19	3598649
2021-08-06	412.01	416.77	412.01	415.12	1944057
2021-08-09	414.95	416.23	410.35	410.87	1509781
2021-08-10	410.51	413.65	408.57	411.78	1441848
2021-08-11	413.03	413.93	407.51	407.74	1542591
2021-08-12	407.00	408.73	404.30	405.96	1940158
2021-08-13	407.08	410.05	405.92	409.67	1537838
2021-08-16	409.84	417.42	407.33	417.21	2377942
2021-08-17	417.10	422.50	416.63	421.78	2257975
2021-08-18	421.35	421.59	417.09	417.32	3037085
2021-08-19	415.38	428.35	412.40	427.89	3204670
2021-08-20	428.35	431.36	426.91	429.71	2401874
2021-08-23	430.56	430.56	424.90	425.36	2375913
2021-08-24	425.52	425.94	421.72	423.41	1619511
2021-08-25	421.85	423.62	419.45	419.74	1939263
2021-08-26	419.77	421.39	416.63	416.85	1385426
2021-08-27	418.01	420.35	416.12	418.76	1621625
2021-08-30	418.76	420.57	417.89	418.30	1284534
2021-08-31	417.00	420.74	414.22	416.27	4249141
2021-09-01	416.54	419.87	411.24	417.35	2034426
2021-09-02	419.16	424.40	418.24	423.71	3137553
2021-09-03	421.93	424.00	420.61	422.86	1604878
2021-09-07	420.30	422.26	417.58	421.24	1920360
2021-09-08	421.19	422.87	414.20	415.39	2262485
2021-09-09	415.34	420.22	413.93	413.10	3508654
2021-09-10	415.56	416.00	402.59	403.91	4215812
2021-09-13	407.98	416.81	406.45	414.52	3068508
2021-09-14	417.59	417.59	411.37	412.54	2879816
2021-09-15	412.52	421.42	409.50	417.52	3180913
2021-09-16	419.67	423.40	414.96	416.84	2262750
2021-09-17	414.97	421.09	414.97	420.16	4534224
2021-09-20	416.92	419.30	408.72	412.70	2799803
2021-09-21	415.01	418.78	412.21	412.34	2382332
2021-09-22	404.94	412.00	404.94	408.70	3629528
2021-09-23	409.80	414.85	407.51	408.03	2681575
2021-09-24	406.94	407.89	405.23	407.08	1950406
2021-09-27	407.83	412.15	404.96	405.27	2608595
2021-09-28	402.60	404.00	397.02	398.62	3115355
2021-09-29	397.00	401.85	395.80	400.41	2056513
2021-09-30	401.49	403.49	390.46	390.74	3779978
2021-10-01	391.60	393.69	383.12	392.43	3146595
2021-10-04	391.62	395.15	384.76	387.01	3074800
2021-10-05	389.34	396.01	389.24	393.43	3269575
2021-10-06	390.75	394.78	385.84	394.25	2809162
2021-10-07	396.76	408.17	396.71	404.70	2813903
2021-10-08	406.41	409.12	402.64	408.46	2012300
2021-10-11	408.00	411.22	404.21	404.99	2164172
2021-10-12	405.11	408.38	402.31	403.24	2415888
2021-10-13	403.34	405.31	398.11	403.55	3022259
2021-10-14	425.66	433.50	417.80	420.36	6038968
2021-10-15	422.05	430.49	421.50	428.07	3312213
2021-10-18	428.00	428.00	423.84	424.62	2232846
2021-10-19	426.83	427.82	423.40	424.38	1616762
2021-10-20	427.00	435.53	426.84	435.09	2764103
2021-10-21	435.50	442.50	435.08	442.28	2465157
2021-10-22	440.84	449.29	440.46	449.16	2736159
2021-10-25	450.00	452.64	446.44	449.49	3553683
2021-10-26	450.49	457.71	447.59	454.64	3103922
2021-10-27	454.64	460.44	453.48	453.48	3520637
2021-10-28	453.00	457.90	452.52	455.44	1672551
2021-10-29	454.41	461.39	453.06	460.47	2497757
2021-11-01	461.82	465.76	451.18	454.11	2203362
2021-11-02	456.26	456.44	450.38	452.04	2600121
2021-11-03	450.42	457.52	447.04	457.33	2438191
2021-11-04	457.60	458.51	452.16	456.76	2517324
2021-11-05	457.83	461.52	454.58	455.81	2904970
2021-11-08	456.85	464.19	454.31	462.62	2279871
2021-11-09	462.62	464.47	460.29	464.35	2657937
2021-11-10	465.39	466.00	456.63	459.90	2818195
2021-11-11	460.00	460.85	455.44	457.39	2246838
2021-11-12	460.67	461.00	457.08	458.99	2609476
2021-11-15	458.00	458.21	450.50	450.80	2849840
2021-11-16	452.99	458.35	449.37	449.62	3383816
2021-11-17	450.39	453.96	448.73	448.95	2281511
2021-11-18	448.73	452.81	447.11	449.47	2073808
2021-11-19	448.13	449.45	439.50	440.00	3536082
2021-11-22	442.82	443.75	437.39	437.54	2598754
2021-11-23	436.01	447.52	436.00	447.13	2857609
2021-11-24	446.64	450.98	445.64	450.16	2248937
2021-11-26	444.92	448.18	438.21	439.91	2480600
2021-11-29	443.56	453.08	440.55	452.00	4079718
2021-11-30	447.06	451.35	441.25	444.22	7435449
2021-12-01	452.89	455.92	444.14	444.34	4325958
2021-12-02	443.15	447.89	439.22	444.57	4738801
2021-12-03	447.77	454.44	445.17	449.32	3038334
2021-12-06	452.15	461.78	451.52	460.11	4721697
2021-12-07	462.75	465.75	460.23	464.73	3105216
2021-12-08	466.09	470.17	462.49	468.86	3228297
2021-12-09	468.53	474.48	467.36	473.32	2977510
2021-12-10	472.00	478.48	471.01	478.23	2572300
2021-12-13	477.02	480.26	474.01	478.14	2724800
2021-12-14	479.75	483.04	477.18	479.46	3018220
2021-12-15	480.60	495.40	480.14	494.38	4188582
2021-12-16	494.01	496.96	490.11	492.86	4080828
2021-12-17	491.42	493.13	486.38	487.12	5716464
2021-12-20	482.00	485.01	475.26	483.73	3145690
2021-12-21	487.02	489.00	482.20	487.21	2535993
2021-12-22	487.15	495.45	485.90	494.13	1687590
2021-12-23	495.00	498.15	492.81	495.38	1706591
2021-12-27	498.68	500.30	496.64	499.50	1349434
2021-12-28	502.00	505.32	500.40	502.94	1495560
2021-12-29	504.78	507.22	502.00	505.58	1573962
2021-12-30	507.93	509.23	503.65	504.43	1309798
2021-12-31	504.14	506.87	502.04	502.14	1695418
2022-01-03	500.00	502.90	493.05	502.28	3034118
2022-01-04	503.20	503.75	490.88	490.90	3908144
2022-01-05	494.77	497.00	489.69	489.69	3921068
2022-01-06	480.00	484.14	463.12	469.65	6555181
2022-01-07	467.69	467.97	455.55	458.60	5494221
2022-01-10	456.00	465.86	454.44	465.00	5831782
2022-01-11	467.20	470.45	460.67	469.00	3332814
2022-01-12	468.97	475.32	466.34	473.72	3502254
2022-01-13	475.89	476.55	465.98	467.43	3005301
2022-01-14	469.89	473.17	465.08	468.69	3665568
2022-01-18	465.17	465.71	458.35	460.99	3939679
2022-01-19	468.00	475.49	461.51	462.52	4030865
2022-01-20	464.38	471.63	462.00	463.00	3228619
2022-01-21	463.50	470.79	461.07	461.17	4273182
2022-01-24	458.07	464.14	448.13	462.27	4782531
2022-01-25	454.07	459.49	447.27	456.84	3428905
2022-01-26	458.45	463.88	453.45	458.43	4435865
2022-01-27	458.08	468.68	457.01	461.60	3508851
2022-01-28	461.40	466.28	455.08	466.06	3364353
2022-01-31	465.00	473.18	464.40	472.57	3500457
2022-02-01	475.00	475.00	462.75	468.41	3148584
2022-02-02	469.06	481.98	469.06	479.78	3026806
2022-02-03	498.65	500.18	483.57	488.77	4370853
2022-02-04	481.75	489.63	480.19	483.17	3066628
2022-02-07	484.91	487.26	481.30	483.70	2937150
2022-02-08	481.35	495.67	481.35	493.41	3534674
2022-02-09	497.00	500.93	496.29	498.10	2818193
2022-02-10	492.24	494.22	485.07	486.72	2626102
2022-02-11	484.68	490.43	476.44	478.13	2493767
2022-02-14	475.11	477.74	469.33	474.40	2549550
2022-02-15	475.94	481.17	475.20	478.23	3001062
2022-02-16	475.50	481.73	471.40	480.05	2651838
2022-02-17	478.17	479.29	468.89	470.34	2403087
2022-02-18	470.25	474.92	466.83	467.81	2992317
2022-02-22	463.83	467.19	457.82	462.51	3030004
2022-02-23	467.19	467.72	458.84	459.62	2840271
2022-02-24	449.52	456.59	445.74	455.89	3933013
2022-02-25	456.65	475.78	456.23	475.75	3314383
2022-02-28	465.85	477.31	465.61	475.87	3918405
2022-03-01	470.89	476.96	467.73	476.25	2917576
2022-03-02	478.19	487.17	477.89	485.38	3675930
2022-03-03	486.00	491.38	482.22	486.59	3139373
2022-03-04	480.69	499.66	477.49	498.65	4172420
2022-03-07	500.00	500.00	483.02	486.87	4123289
2022-03-08	478.80	484.49	471.52	473.46	3849520
2022-03-09	482.58	487.72	473.59	485.57	3115667
2022-03-10	479.33	493.71	477.83	489.99	2834819
2022-03-11	487.83	493.80	482.51	482.87	2615085
2022-03-14	490.40	495.59	485.28	487.92	2704148
2022-03-15	490.00	499.94	487.31	497.91	3043036
2022-03-16	499.83	505.50	490.01	498.26	3497127
2022-03-17	496.00	507.12	495.18	507.02	2357157
2022-03-18	508.74	510.68	501.56	506.12	5065583
2022-03-21	505.01	513.00	504.36	507.66	2617731
2022-03-22	509.27	511.85	504.84	505.32	2752606
2022-03-23	502.27	507.06	501.33	503.23	2753285
2022-03-24	505.00	515.78	503.86	513.46	2789323
2022-03-25	514.19	516.53	509.24	513.03	2551278
2022-03-28	514.32	517.14	508.81	513.20	2643027
2022-03-29	517.10	519.59	507.30	510.73	3478451
2022-03-30	515.11	521.20	512.48	520.82	3041170
2022-03-31	517.10	521.89	509.67	509.97	3979655
2022-04-01	510.68	514.78	506.60	512.59	2344164
2022-04-04	512.21	512.48	504.53	510.02	2658095
2022-04-05	510.00	524.73	508.00	517.76	3268601
2022-04-06	518.22	533.52	518.00	531.75	3955553
2022-04-07	530.00	538.28	528.39	536.95	2866953
2022-04-08	539.00	548.97	538.10	545.96	3986655
2022-04-11	543.60	547.61	536.64	537.44	3573972
2022-04-12	535.41	540.73	530.78	533.71	3575727
2022-04-13	533.32	538.28	528.62	537.00	3011998
2022-04-14	538.50	553.29	534.07	534.82	4211268
2022-04-18	537.90	541.00	530.38	534.08	2087301
2022-04-19	535.89	542.48	535.24	537.70	2207570
2022-04-20	542.14	548.36	539.00	546.01	2986435
2022-04-21	545.50	548.00	536.03	537.44	2539864
2022-04-22	532.06	533.35	520.19	520.94	3453260
2022-04-25	520.40	526.26	511.73	524.27	3030378
2022-04-26	524.24	526.26	513.51	513.78	2895496
2022-04-27	514.91	520.90	509.82	513.81	3353693
2022-04-28	516.76	526.28	513.17	524.42	2584196
2022-04-29	518.85	519.90	506.96	508.55	2873166
2022-05-02	510.81	513.51	493.34	501.15	3184294
2022-05-03	501.13	505.52	497.48	499.62	2763469
2022-05-04	499.50	509.77	493.09	507.62	4002582
2022-05-05	507.21	510.67	489.23	494.72	3359731
2022-05-06	485.01	501.57	485.00	499.62	3260260
2022-05-09	490.40	494.63	484.43	486.42	3862856
2022-05-10	493.81	496.35	481.12	488.01	4275796
2022-05-11	484.39	500.52	484.39	486.15	3936256
2022-05-12	486.10	486.89	471.42	478.80	3997597
2022-05-13	480.98	487.00	475.81	485.40	2453460
2022-05-16	485.41	495.56	484.15	489.22	2338841
2022-05-17	494.00	494.72	488.46	492.53	2289028
2022-05-18	488.26	489.21	468.36	471.38	3240456
2022-05-19	464.32	481.58	463.33	478.55	3813778
2022-05-20	481.38	487.47	472.31	485.73	3068172
2022-05-23	486.29	495.74	486.29	492.08	2279825
2022-05-24	490.79	498.08	488.66	497.56	2658056
2022-05-25	498.52	502.31	491.26	498.09	3161599
2022-05-26	501.74	507.26	499.41	502.23	2705786
2022-05-27	491.00	507.11	489.39	507.11	3349142
2022-05-31	503.62	504.11	495.66	496.78	4003074
2022-06-01	498.32	501.38	487.78	492.55	1766078
2022-06-02	494.00	496.15	482.97	492.26	2093659
2022-06-03	488.33	491.67	484.90	485.61	1756929
2022-06-06	489.43	493.63	486.29	490.18	1781544
2022-06-07	489.50	497.61	487.12	497.10	2341954
2022-06-08	494.00	497.90	488.55	493.53	3268069
2022-06-09	492.88	496.46	487.61	489.43	3148961
2022-06-10	484.80	490.16	480.93	484.63	2600182
2022-06-13	475.13	481.34	467.26	469.70	3764760
2022-06-14	467.50	469.18	457.42	461.75	3814182
2022-06-15	464.20	469.02	456.50	462.68	2550650
2022-06-16	453.40	457.81	450.68	456.09	3135644
2022-06-17	450.75	461.46	449.70	452.06	5277373
2022-06-21	457.81	485.12	457.10	480.32	5726819
2022-06-22	475.72	495.92	474.54	489.68	5062327
2022-06-23	494.95	503.58	491.96	499.81	4687671
2022-06-24	499.44	499.76	486.56	495.64	15861102
2022-06-27	492.83	511.89	492.58	505.66	3907063
2022-06-28	512.08	518.61	505.08	508.44	4978896
2022-06-29	508.85	518.70	506.01	515.71	3823386
2022-06-30	513.55	516.32	509.72	513.63	3568973
2022-07-01	512.32	517.53	502.31	517.40	2426595
2022-07-05	507.64	511.00	492.25	505.24	3029679
2022-07-06	505.64	517.41	504.30	515.29	2506694
2022-07-07	515.25	517.30	512.23	514.38	2385476
2022-07-08	512.31	528.37	511.01	518.63	3092242
2022-07-11	514.86	521.47	511.81	516.95	1743844
2022-07-12	513.25	519.14	510.62	514.42	2706479
2022-07-13	508.07	511.86	501.19	501.24	3467663
2022-07-14	495.00	505.89	492.28	502.43	3765477
2022-07-15	526.06	531.99	515.45	529.75	5742524
2022-07-18	531.00	532.16	518.75	519.37	3211973
2022-07-19	521.09	533.84	520.59	533.45	2953499
2022-07-20	533.45	534.05	515.73	519.47	4327501
2022-07-21	519.39	522.47	511.14	522.46	2667760
2022-07-22	526.00	527.60	518.40	521.41	1850361
2022-07-25	526.09	532.89	524.22	529.47	2337174
2022-07-26	533.80	537.64	531.03	531.59	2637778
2022-07-27	533.54	537.86	528.04	534.61	2254226
2022-07-28	537.49	544.34	531.74	541.49	2344515
2022-07-29	540.01	543.85	536.69	542.34	2945668
2022-08-01	542.27	543.65	531.00	535.38	2335110
2022-08-02	537.55	540.53	531.72	535.46	2114181
2022-08-03	537.26	543.62	535.69	540.65	1802871
2022-08-04	539.29	540.43	532.76	533.75	2368022
2022-08-05	530.00	535.50	527.56	535.06	2373351
2022-08-08	539.91	541.30	533.42	536.60	1656562
2022-08-09	540.00	545.74	536.38	537.26	2147371
2022-08-10	540.26	541.98	533.81	537.72	2291822
2022-08-11	538.24	538.63	529.68	532.86	3006208
2022-08-12	535.61	544.40	534.45	543.70	1981072
2022-08-15	541.67	547.21	538.56	544.64	1447471
2022-08-16	545.21	547.44	542.39	546.12	1773163
2022-08-17	545.24	547.79	541.57	545.00	1471658
2022-08-18	545.01	548.13	541.82	545.22	1486507
2022-08-19	545.50	553.13	544.82	548.32	2257960
2022-08-22	541.39	549.52	541.35	544.57	1673062
2022-08-23	543.29	543.29	533.21	535.80	2039750
2022-08-24	536.68	539.86	535.02	536.46	1761303
2022-08-25	535.01	542.02	531.25	541.57	1966031
2022-08-26	542.26	543.19	528.22	529.25	1906675
2022-08-29	526.00	532.90	522.87	529.77	1594143
2022-08-30	530.41	531.09	521.79	522.84	2013614
2022-08-31	520.82	527.10	519.16	519.33	2891267
2022-09-01	519.33	524.26	515.09	524.00	2085325
2022-09-02	529.62	529.79	513.81	516.35	1944395
2022-09-06	519.93	527.45	516.92	517.68	2712122
2022-09-07	517.00	523.50	514.68	521.68	2504420
2022-09-08	520.95	528.49	518.81	525.86	1557462
2022-09-09	527.83	527.83	522.58	524.34	2495566
2022-09-12	525.00	535.02	522.50	531.25	2792131
2022-09-13	524.00	525.26	511.97	513.96	3172459
2022-09-14	514.00	515.38	506.10	509.77	2648242
2022-09-15	516.30	527.98	514.14	522.91	3058112
2022-09-16	518.52	522.82	517.08	521.02	3981880
2022-09-19	518.59	524.00	512.97	523.55	2130831
2022-09-20	524.24	524.67	514.81	522.80	2421736
2022-09-21	525.03	528.01	512.02	512.08	2427676
2022-09-22	511.03	520.97	506.11	517.46	2285665
2022-09-23	513.56	514.66	506.38	513.61	2536898
2022-09-26	507.39	512.57	499.00	508.36	2867422
2022-09-27	510.37	516.80	503.58	508.37	2583422
2022-09-28	506.48	516.27	500.80	513.94	3027461
2022-09-29	514.77	514.77	502.47	508.83	2391995
2022-09-30	511.10	516.55	504.84	505.04	3115982
2022-10-03	507.08	517.81	505.40	515.51	2562378
2022-10-04	518.35	524.59	516.83	523.17	3189949
2022-10-05	521.00	529.35	520.13	527.07	2281842
2022-10-06	528.33	528.58	516.74	519.13	2187472
2022-10-07	514.17	514.17	501.06	504.85	3273730
2022-10-10	505.60	506.31	495.02	498.86	2459074
2022-10-11	496.97	506.83	495.18	499.81	2844484
2022-10-12	502.13	508.25	498.21	499.96	2254405
2022-10-13	493.45	513.47	487.74	509.91	3999686
2022-10-14	520.00	529.91	511.93	513.13	5629394
2022-10-17	517.74	524.31	515.28	521.88	3282253
2022-10-18	532.00	532.00	518.33	522.21	2345539
2022-10-19	521.74	523.82	514.60	520.32	2500475
2022-10-20	523.05	529.42	519.78	520.88	2390876
2022-10-21	518.06	536.53	518.01	533.73	2896214
2022-10-24	538.07	546.48	537.80	541.60	2627131
2022-10-25	537.79	543.92	533.90	540.22	2411856
2022-10-26	541.38	547.64	540.21	543.17	2863742
2022-10-27	546.52	546.52	539.76	541.80	2212194
2022-10-28	544.97	553.00	543.69	551.24	2761938
2022-10-31	555.00	558.10	550.13	555.15	2770635
2022-11-01	555.00	555.69	544.22	547.31	3339099
2022-11-02	544.41	554.58	543.07	543.43	2697704
2022-11-03	541.74	547.87	538.13	543.61	2245262
2022-11-04	547.05	547.76	527.14	538.17	3513052
2022-11-07	538.17	546.95	535.47	545.02	2540371
2022-11-08	547.05	554.80	542.00	553.05	2797204
2022-11-09	553.78	554.61	539.44	540.66	2672602
2022-11-10	548.93	551.70	533.95	544.17	3426381
2022-11-11	546.28	546.28	509.65	522.08	7034283
2022-11-14	522.00	528.98	513.41	513.75	5238379
2022-11-15	512.81	516.64	500.77	503.01	5103837
2022-11-16	505.89	514.13	505.47	511.52	3430771
2022-11-17	512.16	526.98	512.16	515.31	4247498
2022-11-18	522.12	533.00	519.46	530.00	3566312
2022-11-21	529.01	531.95	515.38	517.19	3349944
2022-11-22	519.94	524.66	519.91	523.09	2567508
2022-11-23	525.00	530.44	523.00	529.71	2238349
2022-11-25	534.00	540.85	532.52	537.62	1419205
2022-11-28	535.83	539.58	531.69	532.27	2702268
2022-11-29	531.67	532.97	523.65	528.00	3751059
2022-11-30	529.72	548.08	527.48	547.76	9688890
2022-12-01	552.36	553.00	535.80	535.26	2997802
2022-12-02	532.83	538.61	532.44	536.16	2346191
2022-12-05	531.49	540.38	530.88	535.04	2424963
2022-12-06	534.42	540.59	534.24	539.32	3097655
2022-12-07	540.84	545.91	539.63	542.91	2849099
2022-12-08	544.86	551.29	543.78	547.92	2272332
2022-12-09	547.93	548.49	538.87	539.20	2852394
2022-12-12	541.85	546.08	539.28	545.86	2714056
2022-12-13	550.56	550.99	535.10	538.22	3369673
2022-12-14	541.93	543.48	531.57	538.36	2654614
2022-12-15	533.99	534.07	525.47	527.68	2964503
2022-12-16	525.15	525.81	515.72	523.70	7109084
2022-12-19	524.60	527.21	520.93	523.60	1808107
2022-12-20	526.99	526.99	519.70	520.21	2086249
2022-12-21	523.63	527.88	518.10	527.54	2182136
2022-12-22	526.48	529.01	521.63	527.09	1852690
2022-12-23	524.10	531.31	522.90	531.31	1292327
2022-12-27	533.93	535.84	529.85	531.99	1596719
2022-12-28	535.07	538.15	527.73	528.45	1694377
2022-12-29	532.54	533.68	528.86	529.88	1379681
2022-12-30	530.00	530.50	524.84	530.18	1849605
2023-01-03	525.13	525.63	512.16	518.64	3525627
2023-01-04	518.64	518.64	500.60	504.50	5070439
2023-01-05	501.01	502.09	488.50	489.96	5497123
2023-01-06	491.59	492.87	487.54	490.00	4841278
2023-01-09	492.41	499.99	488.54	490.06	3702782
2023-01-10	488.85	490.47	482.68	486.00	3164038
2023-01-11	485.29	495.60	485.00	493.40	4274212
2023-01-12	490.00	498.73	485.22	495.67	3726800
2023-01-13	486.11	509.50	486.00	489.57	5390067
2023-01-17	491.20	492.94	483.78	485.08	4495565
2023-01-18	488.05	489.50	474.75	476.24	4398196
2023-01-19	477.87	486.39	477.39	484.36	4549554
2023-01-20	485.53	486.99	479.00	486.72	3525905
2023-01-23	486.68	490.10	481.39	485.81	3418670
2023-01-24	500.26	500.26	480.00	491.60	3036295
2023-01-25	489.28	495.36	485.73	492.50	3037315
2023-01-26	492.50	496.45	490.58	492.48	3004962
2023-01-27	493.37	493.37	484.47	486.05	3177132
2023-01-30	487.81	495.25	484.80	485.79	3606855
2023-01-31	498.00	505.50	493.13	499.19	5567038
2023-02-01	499.95	504.38	495.67	497.00	3451202
2023-02-02	494.26	495.00	463.89	470.83	11169877
2023-02-03	475.23	478.78	469.75	472.02	5440070
2023-02-06	472.00	478.97	471.01	475.24	4174173
2023-02-07	471.04	478.08	469.03	476.88	3394630
2023-02-08	475.47	485.04	475.11	483.22	3466399
2023-02-09	485.63	489.70	482.40	485.73	3664633
2023-02-10	489.13	495.66	488.75	494.25	3418087
2023-02-13	494.00	499.87	491.76	495.35	2589104
2023-02-14	494.29	497.95	489.09	492.83	2072571
2023-02-15	489.65	491.83	488.39	491.25	2243051
2023-02-16	491.15	494.00	487.27	487.35	2611457
2023-02-17	487.38	499.46	487.35	499.08	3891503
2023-02-21	496.70	501.40	490.50	491.31	2877341
2023-02-22	492.81	493.89	488.67	488.89	2982761
2023-02-23	486.66	493.33	485.87	491.69	2511809
2023-02-24	489.58	492.51	483.01	484.33	2940610
2023-02-27	488.77	490.94	481.96	483.32	3006212
2023-02-28	482.67	483.36	473.92	475.94	3902052
2023-03-01	473.61	478.41	472.00	475.22	2996913
2023-03-02	475.21	480.43	473.25	477.70	2189176
2023-03-03	477.94	479.10	474.22	478.56	2863285
2023-03-06	481.37	484.35	479.00	480.78	3812682
2023-03-07	482.98	483.82	472.56	473.88	2589219
2023-03-08	471.75	475.39	466.76	470.60	3036582
2023-03-09	473.95	473.95	463.75	463.26	2780394
2023-03-10	462.77	468.86	457.59	460.33	3787451
2023-03-13	458.65	470.37	458.65	463.68	2971643
2023-03-14	464.65	469.84	459.05	464.58	3258220
2023-03-15	460.99	468.88	459.24	465.43	3770207
2023-03-16	464.71	473.39	463.10	472.02	2941004
2023-03-17	471.39	472.01	466.30	469.50	5289996
2023-03-20	470.00	479.82	470.00	476.96	3119552
2023-03-21	478.39	481.45	475.72	480.10	3163424
2023-03-22	481.95	485.74	474.82	475.52	2632211
2023-03-23	477.41	480.67	466.67	469.91	3284884
2023-03-24	468.98	476.88	467.59	475.99	2533418
2023-03-27	485.55	486.29	478.59	481.90	2271779
2023-03-28	482.00	483.79	470.69	472.58	2369491
2023-03-29	475.11	475.88	464.95	466.59	3733210
2023-03-30	466.57	470.41	461.08	470.06	3324845
2023-03-31	471.52	476.00	470.10	472.59	3996695
2023-04-03	485.20	496.13	483.49	494.19	4729089
2023-04-04	493.03	496.10	491.84	493.25	2624755
2023-04-05	497.39	511.74	496.10	509.23	4964776
2023-04-06	511.00	514.24	507.15	512.81	3472551
2023-04-10	510.81	515.39	508.09	515.18	2714548
2023-04-11	516.14	522.22	515.22	520.97	3065335
2023-04-12	524.98	526.70	520.04	521.19	3422561
2023-04-13	523.91	530.45	520.50	526.23	4224353
2023-04-14	522.00	527.24	508.50	511.79	4871970
2023-04-17	508.72	509.59	502.75	505.35	3660940
2023-04-18	503.67	506.99	498.14	504.48	3232033
2023-04-19	500.65	501.97	483.63	486.20	5809078
2023-04-20	485.47	489.65	483.26	487.46	3283234
2023-04-21	490.04	490.73	482.14	483.82	3165280
2023-04-24	483.41	490.22	482.65	488.94	2322433
2023-04-25	492.68	498.50	490.58	491.92	2937292
2023-04-26	485.87	487.70	478.36	482.95	2929969
2023-04-27	482.20	490.98	482.20	490.47	2473223
2023-04-28	488.69	493.96	488.12	492.09	2398914
2023-05-01	494.59	499.39	491.81	495.70	2105592
2023-05-02	495.25	496.71	489.27	493.39	2152342
2023-05-03	494.40	495.45	488.03	489.44	1749709
2023-05-04	487.05	489.69	481.95	487.28	2555690
2023-05-05	494.06	500.85	492.03	494.28	2329402
2023-05-08	492.04	494.35	488.32	492.62	1738461
2023-05-09	492.84	499.40	490.30	490.38	2038644
2023-05-10	489.40	493.47	487.64	490.07	2018899
2023-05-11	488.00	490.12	485.66	488.76	2384419
2023-05-12	488.76	492.90	487.75	491.23	1536748
2023-05-15	491.40	491.79	483.70	486.86	2169713
2023-05-16	487.62	489.21	479.01	479.72	2179518
2023-05-17	480.00	485.40	477.54	484.81	2682082
2023-05-18	482.05	482.55	473.89	479.23	3040115
2023-05-19	479.58	484.80	477.81	478.82	2318047
2023-05-22	480.44	482.20	477.91	480.62	2242831
2023-05-23	476.18	483.39	472.54	479.44	2874407
2023-05-24	480.61	483.28	478.89	480.83	1904673
2023-05-25	477.63	481.77	474.30	477.70	2684136
2023-05-26	478.06	488.39	478.00	481.52	3135257
2023-05-30	476.68	485.87	476.03	479.85	3180817
2023-05-31	478.12	487.40	477.11	487.24	4944096
2023-06-01	487.79	498.78	486.11	493.63	3376556
2023-06-02	492.00	501.02	490.36	499.58	3064711
2023-06-05	500.70	502.90	497.42	499.58	2688805
2023-06-06	499.90	499.90	483.67	487.57	3816607
2023-06-07	489.95	490.44	481.60	482.13	4381722
2023-06-08	484.39	491.82	482.43	490.23	2726055
2023-06-09	489.99	498.22	487.23	493.62	3174372
2023-06-12	492.30	494.45	488.72	492.59	2207832
2023-06-13	490.87	494.66	488.66	491.31	3016633
2023-06-14	454.64	460.63	445.68	457.98	14672357
2023-06-15	461.99	472.00	460.91	465.89	6798125
2023-06-16	466.14	468.52	457.93	458.49	7699120
2023-06-20	456.75	470.49	456.75	469.39	4598303
2023-06-21	468.95	479.37	467.19	476.75	4886662
2023-06-22	478.18	483.18	478.00	479.05	3179488
2023-06-23	478.33	482.28	476.55	477.00	4862584
2023-06-26	478.14	481.31	473.00	479.06	2968328
2023-06-27	478.13	483.18	477.77	482.56	3693167
2023-06-28	481.96	482.12	473.98	474.45	3670111
2023-06-29	475.08	479.71	473.08	476.44	2979403
2023-06-30	478.00	482.10	475.12	480.64	3970398
2023-07-03	478.10	480.21	476.30	477.88	1915740
2023-07-05	476.03	477.29	470.59	471.22	5053717
2023-07-06	469.35	472.40	466.65	469.36	3914139
2023-07-07	465.00	468.61	460.82	461.58	4131582
2023-07-10	460.00	463.10	459.16	463.05	4339421
2023-07-11	462.37	466.49	461.14	462.89	3087467
2023-07-12	463.00	464.82	451.25	451.70	7287591
2023-07-13	452.00	454.90	447.18	447.75	7276840
2023-07-14	462.55	485.00	460.11	480.17	11379333
2023-07-17	481.11	484.60	478.30	484.08	4582703
2023-07-18	489.33	504.42	487.50	500.00	8817931
2023-07-19	507.54	514.66	502.48	503.70	4956477
2023-07-20	506.66	508.68	500.53	504.24	2963123
2023-07-21	505.05	510.41	504.52	506.53	2887339
2023-07-24	505.33	509.78	504.57	508.68	2278967
2023-07-25	510.00	512.50	507.28	510.93	2730622
2023-07-26	511.54	515.86	506.63	508.00	3697182
2023-07-27	508.57	510.50	503.13	505.23	3028276
2023-07-28	505.21	507.48	497.28	502.91	2930900
2023-07-31	503.00	507.88	499.06	506.37	2441688
2023-08-01	507.50	510.04	502.49	504.74	2161660
2023-08-02	509.69	510.47	502.99	504.80	3221607
2023-08-03	502.89	506.00	501.04	504.86	2443050
2023-08-04	510.00	510.90	501.75	502.73	2411227
2023-08-07	505.74	513.60	504.65	510.74	2430910
2023-08-08	503.00	508.17	500.02	505.86	2422671
2023-08-09	504.00	505.73	500.88	502.11	1917137
2023-08-10	504.47	512.04	502.78	503.48	2179754
2023-08-11	505.63	510.67	504.25	508.01	2029635
2023-08-14	509.15	513.50	508.25	510.93	2127417
2023-08-15	511.58	513.65	506.27	506.69	1817631
2023-08-16	508.00	510.50	502.83	503.56	1454137
2023-08-17	495.48	501.23	491.82	493.96	3009465
2023-08-18	494.78	500.94	493.50	498.44	2364508
2023-08-21	497.51	500.25	496.22	497.68	1533600
2023-08-22	495.42	496.79	491.33	492.34	2079660
2023-08-23	493.00	494.00	487.93	489.44	2011353
2023-08-24	491.43	495.42	487.21	488.10	2311263
2023-08-25	489.92	491.15	484.65	489.12	1923586
2023-08-28	490.49	493.06	489.13	491.28	1344594
2023-08-29	491.47	492.94	487.97	492.83	2113674
2023-08-30	493.99	496.71	490.29	491.53	2283649
2023-08-31	492.36	493.82	476.29	476.58	4927736
2023-09-01	479.00	480.65	473.36	476.24	3165860
2023-09-05	478.00	484.60	477.54	480.81	3443268
2023-09-06	482.09	483.16	476.38	476.94	2596242
2023-09-07	479.90	487.11	478.60	482.93	2928070
2023-09-08	480.19	482.97	478.75	480.77	1858464
2023-09-11	481.98	483.84	478.00	479.38	2059286
2023-09-12	477.38	483.64	472.12	479.90	2195320
2023-09-13	481.43	484.04	479.46	479.84	2197825
2023-09-14	482.63	485.27	478.78	483.60	2334531
2023-09-15	485.74	489.82	484.14	486.70	5334308
2023-09-18	488.41	488.74	483.60	486.06	1997493
2023-09-19	483.76	485.73	476.54	480.66	3230987
2023-09-20	482.75	495.11	479.14	492.13	3725282
2023-09-21	494.19	505.14	493.08	501.14	4703959
2023-09-22	499.00	509.43	498.03	506.10	4558659
2023-09-25	508.26	510.94	506.63	510.28	2758591
2023-09-26	508.94	509.42	504.38	505.45	2420166
2023-09-27	506.23	506.36	501.05	503.73	2593742
2023-09-28	505.97	514.15	505.01	510.10	2922128
2023-09-29	509.85	509.88	503.80	504.19	3006233
2023-10-02	505.53	514.84	503.14	514.57	3550376
2023-10-03	513.30	513.98	508.36	509.47	3143403
2023-10-04	509.49	511.82	506.61	510.62	2801845
2023-10-05	511.62	518.21	511.23	516.23	2790666
2023-10-06	516.45	525.95	515.98	524.81	3647187
2023-10-09	521.15	526.87	520.25	526.51	2341552
2023-10-10	526.50	528.14	523.08	524.24	2455689
2023-10-11	520.92	525.59	520.23	524.13	2819534
2023-10-12	524.47	528.58	522.25	525.54	2377335
2023-10-13	533.25	544.46	532.00	539.40	5245988
2023-10-16	543.18	546.78	536.12	538.03	3827781
2023-10-17	539.94	542.44	534.57	536.65	2586106
2023-10-18	543.04	543.98	535.40	536.06	2551563
2023-10-19	536.82	538.34	529.25	531.63	2351431
2023-10-20	531.00	534.43	526.77	527.03	2811061
2023-10-23	527.03	527.78	520.29	521.57	2357728
2023-10-24	522.86	530.67	522.07	525.00	1978223
2023-10-25	527.27	532.36	520.08	530.21	2380055
2023-10-26	525.70	530.47	522.52	528.36	2675811
2023-10-27	525.99	527.74	521.26	524.66	2585616
2023-10-30	525.00	531.82	522.94	529.99	2555488
2023-10-31	535.00	536.68	531.62	535.56	2464432
2023-11-01	529.98	535.83	526.80	531.60	2747517
2023-11-02	532.00	536.84	526.95	536.13	2351091
2023-11-03	534.57	535.98	528.80	530.90	2739692
2023-11-06	531.63	536.02	530.05	533.46	2684944
2023-11-07	535.36	539.65	531.52	537.83	2604887
2023-11-08	540.00	541.40	534.14	536.73	1769355
2023-11-09	537.60	540.91	534.48	539.00	1819805
2023-11-10	542.68	542.68	536.02	541.21	2480816
2023-11-13	541.15	544.15	537.91	542.57	1507912
2023-11-14	539.03	542.68	536.51	540.46	2453957
2023-11-15	540.05	540.46	531.70	538.41	2473801
2023-11-16	538.41	544.86	537.47	539.82	2360281
2023-11-17	540.27	540.52	528.34	536.29	2676925
2023-11-20	533.61	536.34	531.80	535.10	2518566
2023-11-21	537.77	541.67	534.19	539.59	2115756
2023-11-22	542.97	544.40	540.26	543.76	2234478
2023-11-24	544.93	547.59	542.81	547.10	1134977
2023-11-27	547.10	550.89	541.53	543.59	2675815
2023-11-28	545.63	545.82	540.07	540.53	2859309
2023-11-29	530.00	541.86	528.65	534.98	4549977
2023-11-30	535.79	553.94	534.01	551.09	7121207
2023-12-01	550.42	554.70	545.16	547.16	3462153
2023-12-04	548.26	551.87	543.04	548.28	2709303
2023-12-05	549.10	552.53	545.35	550.26	2645818
2023-12-06	547.56	551.88	547.10	549.53	2239744
2023-12-07	551.35	551.51	544.52	548.27	2511800
2023-12-08	550.22	551.73	544.54	549.77	2039910
2023-12-11	549.76	550.00	539.06	543.68	3655411
2023-12-12	545.80	547.49	542.65	545.72	2706170
2023-12-13	544.00	549.42	538.59	549.01	2876618
2023-12-14	544.30	544.92	529.40	534.24	5386810
2023-12-15	530.00	533.50	522.96	531.12	9030116
2023-12-18	529.11	531.47	525.23	526.55	3260319
2023-12-19	524.59	527.62	521.78	524.04	3645785
2023-12-20	523.85	524.83	515.87	515.93	3847805
2023-12-21	518.88	520.82	516.50	519.88	2491554
2023-12-22	519.88	523.01	518.02	520.31	1759571
2023-12-26	519.88	521.48	517.97	520.03	1390912
2023-12-27	519.75	523.16	519.36	522.79	1851840
2023-12-28	523.47	527.87	522.94	524.90	2001208
2023-12-29	525.98	528.24	523.92	526.47	2080197
2024-01-02	526.84	539.66	526.67	539.34	3415659
2024-01-03	543.04	546.79	539.48	542.03	2891500
2024-01-04	545.00	549.00	543.00	545.42	2994377
2024-01-05	547.00	547.00	533.73	537.38	2815541
2024-01-08	539.40	540.25	528.00	536.52	2648939
2024-01-09	538.00	539.61	532.33	538.37	2677038
2024-01-10	538.10	541.20	536.15	537.64	2179994
2024-01-11	536.13	540.16	534.53	539.68	2814058
2024-01-12	518.86	528.48	513.13	521.51	6327267
2024-01-16	523.71	524.50	516.55	519.15	3736718
2024-01-17	521.28	530.66	520.00	524.94	3791496
2024-01-18	505.23	516.84	497.46	516.34	7367041
2024-01-19	515.00	517.55	501.82	503.56	6143395
2024-01-22	503.94	513.57	496.50	512.99	5922855
2024-01-23	512.50	518.08	512.08	515.52	2673106
2024-01-24	517.90	521.73	512.95	513.23	2918924
2024-01-25	487.59	495.51	479.00	493.40	14671004
2024-01-26	493.28	503.69	489.90	503.20	6212173
2024-01-29	503.11	506.51	501.15	504.54	4554106
2024-01-30	504.54	506.05	499.22	503.61	4931215
2024-01-31	504.51	515.00	504.51	511.74	5358104
2024-02-01	508.83	510.22	503.00	507.14	4242580
2024-02-02	508.25	512.91	505.39	510.23	3804521
2024-02-05	509.96	514.20	500.05	502.96	3646516
2024-02-06	503.94	510.94	502.45	510.67	2745515
2024-02-07	514.01	521.00	512.69	519.39	4109062
2024-02-08	520.63	522.16	517.28	520.09	3342976
2024-02-09	518.99	520.39	516.29	518.22	2715493
2024-02-12	518.22	518.99	512.81	517.64	3194016
2024-02-13	522.00	526.93	514.21	516.85	3436087
2024-02-14	515.26	518.53	514.29	516.94	1918535
2024-02-15	517.34	521.75	515.80	520.88	2292306
2024-02-16	522.30	523.79	518.89	521.55	2135586
2024-02-20	524.21	525.37	519.41	521.06	2600288
2024-02-21	523.67	523.69	517.54	521.97	2096023
2024-02-22	524.20	526.74	518.59	526.50	3186819
2024-02-23	526.75	530.50	524.16	527.24	2502146
2024-02-26	528.32	532.81	524.31	525.32	2308927
2024-02-27	524.76	525.59	512.05	513.42	3780619
2024-02-28	495.44	498.55	484.39	498.28	9558553
2024-02-29	498.50	501.75	491.60	493.60	6833167
2024-03-01	489.42	490.02	477.25	489.53	7315039
2024-03-04	483.24	487.04	480.10	481.87	5239810
2024-03-05	482.39	482.90	470.62	473.15	5296200
2024-03-06	474.44	479.80	468.19	472.60	5577493
2024-03-07	474.00	481.19	473.60	476.90	5102043
2024-03-08	478.33	484.25	474.77	476.57	4673567
2024-03-11	477.00	490.31	476.00	489.15	4410088
2024-03-12	488.13	492.28	487.35	489.35	4153799
2024-03-13	493.52	496.00	485.33	488.00	3669036
2024-03-14	488.72	489.68	485.19	489.00	3378538
2024-03-15	487.45	491.22	487.45	490.82	5713536
2024-03-18	492.10	492.10	486.38	487.05	2970640
2024-03-19	489.67	493.44	487.79	493.32	2511743
2024-03-20	492.47	494.60	489.44	494.23	3548160
2024-03-21	492.28	496.20	491.28	491.69	3693408
2024-03-22	495.20	495.83	489.77	490.07	2847269
2024-03-25	490.60	491.48	484.07	485.88	2786141
2024-03-26	488.13	493.34	485.23	492.31	3113314
2024-03-27	493.70	495.73	491.31	493.10	2653185
2024-03-28	495.00	495.87	489.30	494.70	3820008
2024-04-01	494.47	495.78	488.70	489.70	2928707
2024-04-02	459.60	463.68	449.60	458.14	11867018
2024-04-03	462.00	462.85	455.55	459.74	4460400
2024-04-04	460.82	461.72	451.92	455.38	5182046
2024-04-05	450.69	457.75	450.01	455.74	5747375
2024-04-08	455.97	457.20	453.59	456.00	4532254
2024-04-09	454.28	459.76	452.46	459.72	3521731
2024-04-10	455.49	458.74	449.78	450.05	4493483
2024-04-11	450.39	450.77	441.48	441.72	5844125
2024-04-12	440.34	442.24	436.38	439.20	6045671
2024-04-15	442.00	448.35	441.99	445.63	5376771
2024-04-16	476.77	479.75	465.60	468.89	11816517
2024-04-17	478.60	488.00	474.59	478.99	8759779
2024-04-18	486.13	502.00	485.97	493.18	8880448
2024-04-19	497.00	507.30	495.56	501.13	6618600
2024-04-22	497.78	499.42	490.64	491.23	4697677
2024-04-23	491.00	494.31	484.97	486.18	3646662
2024-04-24	483.78	488.86	480.71	487.30	3724418
2024-04-25	488.96	497.13	487.53	493.86	4329652
2024-04-26	492.00	497.23	491.40	495.35	2727016
2024-04-29	495.71	497.35	487.77	489.03	2192838
2024-04-30	488.96	489.71	482.59	483.70	3367521
2024-05-01	479.26	489.19	477.07	484.11	2729234
2024-05-02	484.28	493.69	483.94	492.97	3561404
2024-05-03	490.86	492.79	485.78	492.45	2487811
2024-05-06	492.48	494.87	492.00	494.38	2029503
2024-05-07	496.00	501.65	495.04	500.96	3752131
2024-05-08	504.17	507.00	500.08	503.21	3079031
2024-05-09	502.14	507.97	502.14	507.03	2343066
2024-05-10	509.00	513.58	507.00	512.81	2784585
2024-05-13	512.05	514.67	507.31	511.74	2454689
2024-05-14	514.58	516.17	507.30	513.88	2949795
2024-05-15	514.83	522.59	514.83	517.55	2981351
2024-05-16	520.00	528.16	519.51	521.27	3655775
2024-05-17	522.94	525.85	520.01	524.63	2657396
2024-05-20	524.63	524.63	516.54	517.23	2476393
2024-05-21	518.32	524.72	515.92	523.55	2521986
2024-05-22	522.82	526.28	520.65	521.35	2299273
2024-05-23	518.32	520.23	515.23	516.83	3055555
2024-05-24	516.11	517.14	507.52	508.17	2528228
2024-05-28	506.65	506.65	501.90	503.68	2912992
2024-05-29	492.34	493.90	473.27	484.72	7521587
2024-05-30	482.32	486.03	478.00	481.65	5170507
2024-05-31	482.41	498.41	482.41	495.37	6694985
2024-06-03	494.13	498.68	493.07	497.44	2795265
2024-06-04	498.56	508.27	494.59	505.49	3178436
2024-06-05	508.70	509.10	498.80	503.12	2464359
2024-06-06	503.65	504.70	497.28	501.92	2419608
2024-06-07	502.04	502.86	490.42	490.69	3416349
2024-06-10	491.00	495.39	486.19	495.00	3332892
2024-06-11	490.86	497.78	490.29	496.22	4599726
2024-06-12	500.00	500.00	487.42	493.07	4048214
2024-06-13	490.28	502.00	484.38	497.30	4951694
2024-06-14	496.83	497.85	491.73	495.02	3188374
2024-06-17	491.33	493.12	488.70	489.23	2407163
2024-06-18	490.71	491.66	479.04	481.05	3692708
2024-06-20	480.04	485.92	478.11	484.52	5258232
2024-06-21	484.44	488.30	480.59	482.59	6775974
2024-06-24	488.86	490.89	484.50	489.98	5139763
2024-06-25	490.64	490.64	480.60	484.50	3209889
2024-06-26	484.50	487.44	481.47	484.04	3153096
2024-06-27	485.05	488.98	482.05	486.44	2992070
2024-06-28	496.37	509.40	489.41	509.26	22734197
2024-07-01	506.75	508.91	492.89	494.65	4523141
2024-07-02	494.26	498.47	493.39	498.24	3312171
2024-07-03	497.12	498.08	486.52	489.89	2239210
2024-07-05	489.00	489.67	484.50	488.01	3498996
2024-07-08	489.19	493.88	486.17	489.34	3450841
2024-07-09	488.33	495.40	486.09	492.11	3057284
2024-07-10	490.94	501.50	490.12	500.93	3189837
2024-07-11	497.70	508.73	497.70	504.36	3536225
2024-07-12	506.92	514.57	503.43	511.53	3570624
2024-07-15	524.24	530.83	513.80	515.37	5127979
2024-07-16	533.90	549.92	527.13	548.87	11061994
2024-07-17	554.00	573.61	551.30	573.28	10330780
2024-07-18	564.50	581.50	561.42	564.34	6834821
2024-07-19	567.12	569.90	561.54	565.33	4290440
2024-07-22	563.05	564.25	557.08	558.53	3377308
2024-07-23	558.79	558.84	552.81	554.70	2785570
2024-07-24	560.00	561.13	553.02	559.75	3156232
2024-07-25	562.00	569.89	558.58	559.68	3102947
2024-07-26	560.00	579.13	560.00	569.72	3202023
2024-07-29	565.71	571.35	561.76	566.75	2965169
2024-07-30	566.90	579.43	565.99	576.33	4139053
2024-07-31	565.44	580.90	562.32	576.16	4713230
2024-08-01	577.20	587.50	567.10	572.77	3680778
2024-08-02	582.33	591.54	575.25	589.83	5094041
2024-08-05	582.12	586.82	566.76	569.96	4587352
2024-08-06	568.21	577.52	562.53	568.35	3216525
2024-08-07	566.61	571.65	557.03	566.08	4320853
2024-08-08	564.37	572.45	564.37	566.24	2860848
2024-08-09	564.54	565.93	557.63	558.76	2976835
2024-08-12	562.32	569.00	561.05	565.29	2532389
2024-08-13	569.99	575.73	569.00	574.24	2369555
2024-08-14	575.24	581.12	573.27	579.67	2344386
2024-08-15	579.67	583.34	573.51	579.61	2751927
2024-08-16	580.92	581.65	574.10	577.68	2728939
2024-08-19	578.08	583.30	577.07	578.78	1847941
2024-08-20	579.85	583.81	575.50	580.65	1677473
2024-08-21	581.51	583.39	577.43	578.07	2844546
2024-08-22	579.25	582.95	570.62	578.72	2282117
2024-08-23	581.00	585.21	578.45	584.51	2376416
2024-08-26	588.05	592.09	585.74	587.13	1800112
2024-08-27	589.47	592.34	583.78	587.35	1581952
2024-08-28	589.01	592.84	583.87	588.54	1657042
2024-08-29	590.68	592.61	584.37	591.57	1953372
2024-08-30	590.00	593.26	586.59	590.20	2944705
2024-09-03	592.52	600.66	591.82	598.68	3175479
2024-09-04	600.00	607.94	597.88	604.18	2935040
2024-09-05	604.19	606.00	589.67	595.49	2144906
2024-09-06	595.87	600.61	592.26	596.88	2926369
2024-09-09	598.32	599.48	575.27	594.10	3411393
2024-09-10	595.21	604.80	591.15	599.03	2863494
2024-09-11	589.14	591.40	578.97	589.75	3563783
2024-09-12	588.53	590.51	583.21	588.42	3395835
2024-09-13	591.08	597.68	587.23	592.22	2242003
2024-09-16	595.00	598.79	587.76	589.14	2548647
2024-09-17	586.01	586.72	576.39	577.96	3415975
2024-09-18	576.86	584.52	572.31	580.65	2988303
2024-09-19	583.72	584.83	574.58	577.07	2945679
2024-09-20	571.70	578.84	569.65	575.00	5398749
2024-09-23	576.49	579.44	572.00	573.41	2386142
2024-09-24	570.82	577.31	566.00	575.19	3188511
2024-09-25	577.87	581.11	573.08	576.31	2658894
2024-09-26	575.00	576.60	570.91	574.81	2751960
2024-09-27	577.68	586.71	576.59	581.85	2986238
2024-09-30	583.50	586.42	578.74	584.68	3009766
2024-10-01	585.00	588.70	580.77	583.30	2648628
2024-10-02	604.26	604.52	584.25	592.31	3667113
2024-10-03	590.61	593.23	584.37	592.75	2645877
2024-10-04	592.13	596.13	588.44	591.20	2463201
2024-10-07	588.79	592.44	583.33	583.56	2591083
2024-10-08	588.06	589.21	579.56	581.58	2231446
2024-10-09	582.16	592.80	580.61	591.22	2207858
2024-10-10	595.18	598.95	592.76	597.70	2143284
2024-10-11	596.49	601.52	596.20	598.05	1909733
2024-10-14	599.11	608.63	597.38	605.40	2447087
2024-10-15	552.02	569.70	543.00	556.29	11939357
2024-10-16	557.01	576.18	555.12	571.34	5103928
2024-10-17	560.58	569.47	558.72	566.03	5588677
2024-10-18	566.85	570.95	563.04	569.61	3687045
2024-10-21	569.64	579.28	568.70	571.47	3018013
2024-10-22	567.85	573.04	565.49	569.86	2594048
2024-10-23	572.13	574.14	560.00	564.64	2912085
2024-10-24	564.99	571.70	560.31	560.81	2590197
2024-10-25	566.16	571.50	563.61	564.56	2513728
2024-10-28	566.25	568.33	562.81	565.24	1826559
2024-10-29	562.82	567.68	560.66	562.13	2600448
2024-10-30	561.25	570.31	560.95	562.96	2323558
2024-10-31	560.88	568.45	560.88	564.50	2490014
2024-11-01	565.12	570.33	563.90	567.56	2548368
2024-11-04	566.74	568.59	555.42	557.77	2656777
2024-11-05	558.28	568.74	554.40	567.03	2608133
2024-11-06	603.90	605.50	590.85	596.69	6591301
2024-11-07	598.69	607.64	596.15	605.45	5254274
2024-11-08	609.00	619.80	605.20	615.81	3875838
2024-11-11	616.90	630.73	613.92	625.25	3003242
2024-11-12	619.58	624.48	613.78	614.67	2809603
2024-11-13	613.00	613.01	603.06	605.87	3409793
2024-11-14	603.48	606.00	588.99	593.15	3079199
2024-11-15	591.92	598.93	589.95	592.23	3423919
2024-11-18	589.44	594.14	585.32	589.65	2577124
2024-11-19	582.72	586.84	576.77	577.00	3198346
2024-11-20	582.71	602.64	581.55	600.50	3928765
2024-11-21	600.00	604.00	596.73	597.49	2722929
2024-11-22	598.56	601.26	588.68	590.87	3198124
2024-11-25	597.58	609.84	595.01	605.83	5146485
2024-11-26	608.24	608.47	598.88	606.79	2693612
2024-11-27	611.03	617.45	606.70	608.38	2269792
2024-11-29	608.80	615.78	606.62	610.20	2010812
2024-12-02	614.00	614.00	600.77	608.52	3365099
2024-12-03	610.85	615.75	604.82	605.23	2329878
2024-12-04	611.02	622.83	606.97	610.79	4147575
2024-12-05	605.64	608.99	573.89	578.97	5943684
2024-12-06	582.11	582.11	544.14	547.52	13003644
2024-12-09	552.00	562.98	544.64	560.62	7684650
2024-12-10	562.00	567.75	557.03	565.19	5360590
2024-12-11	555.66	558.10	532.67	533.53	10362991
2024-12-12	531.53	534.00	514.19	515.76	9403795
2024-12-13	515.64	527.53	510.72	520.48	8202905
2024-12-16	518.00	521.70	496.08	498.50	8879986
2024-12-17	487.00	495.60	475.82	485.52	14132661
2024-12-18	488.43	506.54	486.00	499.72	10147601
2024-12-19	500.14	503.65	486.24	489.25	7418073
2024-12-20	489.29	502.64	488.73	500.13	10956886
2024-12-23	500.76	508.78	499.05	506.34	4285978
2024-12-24	504.40	506.10	500.59	506.10	1824393
2024-12-26	505.65	512.22	504.73	511.15	3387986
2024-12-27	509.42	513.18	507.80	509.99	3471799
2024-12-30	506.86	509.73	500.66	507.80	5409047
2024-12-31	509.35	511.00	503.34	505.86	4214367
2025-01-02	508.00	512.11	503.29	504.51	4237395
2025-01-03	506.35	516.29	505.38	513.00	3020428
2025-01-06	513.00	520.30	509.82	513.67	4444836
2025-01-07	518.85	519.50	511.22	514.25	3914545
2025-01-08	514.50	524.67	509.51	524.52	4141728
2025-01-10	526.64	535.45	518.47	520.69	5467532
2025-01-13	535.05	547.40	533.14	541.14	6472465
2025-01-14	539.65	544.55	536.55	543.74	3978259
2025-01-15	537.10	546.29	534.33	543.42	4103865
2025-01-16	530.35	539.84	510.00	510.59	9059887
2025-01-17	505.62	521.82	502.80	509.76	7495719
2025-01-21	514.05	525.00	512.82	524.99	5682082
2025-01-22	521.66	524.44	516.00	519.72	3756139
2025-01-23	527.87	531.48	519.32	529.77	4580802
2025-01-24	528.11	534.63	524.51	532.51	3671163
2025-01-27	539.98	551.91	539.98	543.52	4262959
2025-01-28	543.01	546.50	537.84	542.48	3162659
2025-01-29	541.73	543.48	534.01	538.10	2737638
2025-01-30	539.47	547.11	535.00	545.57	2924741
2025-01-31	543.24	549.16	541.41	542.49	4120661
2025-02-03	542.00	553.91	541.07	548.18	4083572
2025-02-04	545.20	548.81	541.51	545.45	2869935
2025-02-05	530.73	540.70	521.91	539.81	4621558
2025-02-06	537.89	539.10	525.27	530.04	3926829
2025-02-07	529.20	532.39	525.39	527.03	3349299
2025-02-10	527.67	534.16	523.38	533.37	3143143
2025-02-11	535.00	547.54	528.27	533.92	2632107
2025-02-12	539.85	542.35	525.51	527.40	3859241
2025-02-13	530.90	534.33	527.10	531.18	2835051
2025-02-14	529.00	533.20	522.91	523.51	3705326
2025-02-18	510.94	516.00	497.00	500.73	8759280
2025-02-19	501.33	511.86	498.15	511.04	4380314
2025-02-20	505.19	508.43	500.24	502.42	4144301
2025-02-21	439.55	469.70	438.50	466.42	19864874
2025-02-24	466.68	468.00	457.00	461.52	6919337
2025-02-25	460.77	470.76	450.07	470.38	9100970
2025-02-26	464.65	473.05	458.20	463.59	5108381
2025-02-27	466.17	475.40	465.02	468.56	4216771
2025-02-28	467.00	476.36	464.48	474.96	6146326
2025-03-03	474.37	477.27	465.21	467.05	5700194
2025-03-04	469.75	479.21	466.46	474.61	5864135
2025-03-05	471.07	479.08	471.01	475.98	3637102
2025-03-06	476.00	488.12	472.00	487.72	4963988
2025-03-07	483.83	499.92	483.37	493.48	5434096

Explore More About UNH

Coins representing dividend payouts and trends

UNH Dividend History

Discover UnitedHealth Group Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

UNH Stock Split History

Discover UnitedHealth Group Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

UNH Historical Prices

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

Web Analytics