DVN Historical Prices

Summary

Key Stock Metrics

30.39

(December 20, 2024)

52-Week Low

55.09

(April 12, 2024)

52-Week High

127.43

(July 2, 2008)

All-Time High

34.21

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-24	10.25	10.25	10.19	10.25	10000
1993-05-25	10.19	10.19	9.94	9.94	138400
1993-05-26	9.94	10.06	9.94	10.06	903600
1993-05-27	10.13	10.25	10.00	10.25	338600
1993-05-28	10.25	10.69	10.19	10.69	99800
1993-06-01	11.00	11.38	11.00	11.38	63000
1993-06-02	11.81	12.38	11.81	12.38	231600
1993-06-03	12.44	12.44	12.00	12.00	63800
1993-06-04	12.06	12.06	12.00	12.06	77200
1993-06-07	12.00	12.06	12.00	12.00	20200
1993-06-08	12.00	12.06	12.00	12.06	39600
1993-06-09	12.00	12.06	12.00	12.06	27000
1993-06-10	12.00	12.13	12.00	12.13	78800
1993-06-11	12.13	12.13	11.94	11.94	180400
1993-06-14	12.19	12.19	12.00	12.00	34000
1993-06-15	12.00	12.63	12.00	12.63	92400
1993-06-16	12.63	12.69	12.38	12.50	79600
1993-06-17	12.56	12.94	12.56	12.75	67400
1993-06-18	12.94	13.31	12.69	13.31	79800
1993-06-21	13.31	13.50	13.19	13.50	100200
1993-06-22	13.38	13.50	13.19	13.19	124600
1993-06-23	13.25	13.44	13.25	13.25	134200
1993-06-24	13.19	13.19	13.00	13.13	107400
1993-06-25	13.13	13.13	13.06	13.13	6600
1993-06-28	13.06	13.06	12.94	13.00	49400
1993-06-29	13.00	13.38	13.00	13.38	46400
1993-06-30	13.38	13.50	13.38	13.44	39800
1993-07-01	13.50	13.50	13.31	13.50	41400
1993-07-02	13.38	13.38	12.44	12.88	260800
1993-07-06	12.81	12.81	12.56	12.63	228000
1993-07-07	12.75	12.81	12.69	12.69	60600
1993-07-08	12.69	12.75	12.56	12.56	33600
1993-07-09	12.63	12.69	12.56	12.63	79800
1993-07-12	12.69	12.75	12.50	12.50	26000
1993-07-13	12.50	12.56	12.50	12.56	14000
1993-07-14	12.50	12.94	12.50	12.94	91000
1993-07-15	12.88	12.88	12.69	12.69	42200
1993-07-16	12.56	12.56	12.50	12.50	19200
1993-07-19	12.56	12.56	12.13	12.13	48000
1993-07-20	12.19	12.19	11.56	11.56	22800
1993-07-21	11.44	11.44	10.75	11.13	264000
1993-07-22	11.13	11.31	11.13	11.25	29200
1993-07-23	11.31	11.56	11.19	11.50	79600
1993-07-26	11.56	11.56	11.44	11.50	68600
1993-07-27	11.50	11.69	11.50	11.56	35600
1993-07-28	11.56	11.56	11.44	11.50	35600
1993-07-29	11.50	11.50	11.44	11.44	3200
1993-07-30	11.50	11.50	11.00	11.13	83400
1993-08-02	11.06	11.19	10.94	11.19	67400
1993-08-03	11.19	11.31	11.13	11.31	15000
1993-08-04	11.19	11.19	11.06	11.19	49000
1993-08-05	11.19	11.19	10.63	10.63	150000
1993-08-06	10.56	10.56	10.31	10.31	55800
1993-08-09	10.38	10.81	10.31	10.81	48200
1993-08-10	10.88	11.00	10.75	11.00	107000
1993-08-11	11.00	11.25	11.00	11.25	63800
1993-08-12	11.25	12.13	11.25	11.81	208400
1993-08-13	11.94	12.00	11.81	11.81	43600
1993-08-16	11.75	11.81	11.75	11.81	109000
1993-08-17	11.94	12.06	11.94	12.06	20400
1993-08-18	12.06	12.19	12.06	12.19	59000
1993-08-19	12.38	12.44	12.31	12.38	12600
1993-08-20	12.38	12.38	12.25	12.31	20800
1993-08-23	12.31	12.31	12.25	12.25	409400
1993-08-24	12.31	12.38	12.25	12.31	295800
1993-08-25	12.31	12.31	12.00	12.06	25800
1993-08-26	12.06	12.13	11.88	12.00	70800
1993-08-27	12.00	12.06	12.00	12.06	33800
1993-08-30	12.00	12.13	12.00	12.13	68400
1993-08-31	12.06	12.19	12.06	12.19	56200
1993-09-01	12.06	12.25	12.06	12.25	27200
1993-09-02	12.19	12.31	12.19	12.25	126800
1993-09-03	12.25	12.25	12.13	12.13	30600
1993-09-07	12.13	12.19	12.13	12.13	42800
1993-09-08	12.13	12.19	12.13	12.19	160000
1993-09-09	12.13	12.19	12.13	12.13	174000
1993-09-10	12.19	12.38	12.19	12.38	152200
1993-09-13	12.38	12.50	12.38	12.50	47200
1993-09-14	12.50	12.75	12.50	12.75	6800
1993-09-15	12.75	13.06	12.75	13.06	365000
1993-09-16	13.00	13.25	13.00	13.00	356800
1993-09-17	12.88	12.94	12.88	12.94	16400
1993-09-20	12.94	13.00	12.38	12.50	66000
1993-09-21	12.56	12.56	12.44	12.56	296400
1993-09-22	12.56	12.69	12.50	12.69	8600
1993-09-23	12.69	12.69	12.56	12.56	11600
1993-09-24	12.63	12.81	12.63	12.69	29600
1993-09-27	12.81	12.94	12.75	12.88	102200
1993-09-28	12.88	12.88	12.75	12.75	48000
1993-09-29	12.75	12.75	12.63	12.63	21000
1993-09-30	12.63	12.75	12.50	12.75	321200
1993-10-01	12.63	12.94	12.50	12.94	140800
1993-10-04	13.19	13.63	13.13	13.25	329600
1993-10-05	13.31	13.31	13.19	13.25	2200
1993-10-06	13.25	13.25	13.13	13.13	20600
1993-10-07	13.00	13.00	12.69	12.69	16000
1993-10-08	12.63	12.63	12.13	12.25	561600
1993-10-11	12.25	12.25	12.06	12.06	19200
1993-10-12	12.13	12.19	11.88	11.88	20600
1993-10-13	12.00	12.00	11.88	12.00	63000
1993-10-14	12.00	12.00	11.69	11.69	9200
1993-10-15	11.69	11.69	11.31	11.31	19000
1993-10-18	11.31	11.31	10.94	10.94	316200
1993-10-19	10.94	10.94	10.75	10.75	101400
1993-10-20	10.81	10.88	10.69	10.69	33800
1993-10-21	10.75	10.81	10.56	10.69	47000
1993-10-22	10.69	10.69	10.63	10.69	21000
1993-10-25	10.63	10.75	10.63	10.63	80400
1993-10-26	10.56	10.63	10.50	10.50	30200
1993-10-27	10.56	10.56	10.44	10.50	248200
1993-10-28	10.56	10.56	10.38	10.38	232800
1993-10-29	10.38	10.38	10.00	10.06	352600
1993-11-01	10.06	10.31	10.00	10.31	279200
1993-11-02	10.31	10.38	10.31	10.31	149000
1993-11-03	10.25	10.25	10.19	10.25	66400
1993-11-04	10.19	10.25	10.19	10.19	6000
1993-11-05	10.19	10.75	10.06	10.75	241800
1993-11-08	10.75	10.75	10.50	10.56	84200
1993-11-09	10.50	10.88	10.44	10.81	124000
1993-11-10	10.75	10.81	10.25	10.31	92200
1993-11-11	10.38	10.44	10.38	10.38	16400
1993-11-12	10.31	10.38	10.13	10.31	15400
1993-11-15	10.38	10.38	10.19	10.25	34000
1993-11-16	10.19	10.25	10.00	10.00	207200
1993-11-17	10.00	10.00	9.88	10.00	41000
1993-11-18	10.00	10.00	9.94	10.00	35600
1993-11-19	10.00	10.00	9.88	10.00	442800
1993-11-22	9.88	9.94	9.81	9.88	12000
1993-11-23	9.88	10.00	9.88	10.00	78400
1993-11-24	9.94	10.00	9.94	9.94	3000
1993-11-26	9.88	9.88	9.75	9.75	8800
1993-11-29	9.69	9.69	9.25	9.25	94000
1993-11-30	9.25	9.25	8.81	9.19	155000
1993-12-01	9.13	9.13	9.00	9.06	34200
1993-12-02	9.00	9.00	8.75	8.94	117800
1993-12-03	8.94	9.00	8.81	8.81	109800
1993-12-06	8.88	8.94	8.88	8.88	104000
1993-12-07	8.94	9.00	8.88	9.00	611200
1993-12-08	8.94	9.00	8.94	9.00	301200
1993-12-09	8.88	9.00	8.88	9.00	67200
1993-12-10	9.00	9.06	8.94	9.00	339200
1993-12-13	9.00	9.00	8.94	9.00	89800
1993-12-14	9.00	9.00	8.88	8.94	40200
1993-12-15	9.00	9.00	8.81	8.81	192600
1993-12-16	8.81	8.94	8.56	8.63	72400
1993-12-17	8.75	8.94	8.75	8.94	54000
1993-12-20	8.88	9.13	8.88	9.13	115800
1993-12-21	9.06	9.13	9.06	9.13	221000
1993-12-22	9.13	9.13	9.06	9.13	44000
1993-12-23	9.06	9.63	9.06	9.63	89800
1993-12-27	9.63	9.94	9.63	9.94	10000
1993-12-28	9.94	10.00	9.88	10.00	8200
1993-12-29	10.06	10.19	10.06	10.19	15600
1993-12-30	10.19	10.19	10.00	10.06	94200
1993-12-31	10.00	10.31	10.00	10.31	24800
1994-01-04	10.44	10.44	10.00	10.13	146600
1994-01-05	10.06	10.50	10.06	10.50	336000
1994-01-06	10.56	10.94	10.56	10.94	146800
1994-01-07	11.00	11.44	11.00	11.13	412400
1994-01-10	11.06	11.06	11.00	11.06	18000
1994-01-11	11.06	11.06	10.75	10.81	37400
1994-01-12	10.75	10.75	10.06	10.25	73200
1994-01-13	10.25	10.25	10.19	10.19	549800
1994-01-14	10.19	10.38	10.19	10.31	198400
1994-01-17	10.31	10.44	10.31	10.44	158000
1994-01-18	10.50	10.50	10.38	10.50	217000
1994-01-19	10.44	10.63	10.38	10.50	185600
1994-01-20	10.56	10.56	10.38	10.44	54600
1994-01-21	10.50	10.56	10.44	10.50	21600
1994-01-24	10.50	10.50	10.38	10.38	101400
1994-01-25	10.44	10.44	10.31	10.31	37400
1994-01-26	10.38	10.38	10.25	10.25	14600
1994-01-27	10.25	10.25	10.13	10.19	44200
1994-01-28	10.25	10.25	10.13	10.25	17400
1994-01-31	10.25	10.31	10.19	10.25	294200
1994-02-01	10.31	10.31	10.25	10.31	314800
1994-02-02	10.31	10.31	10.25	10.31	479200
1994-02-03	10.38	10.38	10.25	10.31	20600
1994-02-04	10.38	10.38	10.31	10.31	16000
1994-02-07	10.31	10.31	10.06	10.13	56800
1994-02-08	10.19	10.38	10.19	10.38	91200
1994-02-09	10.50	10.69	10.50	10.63	43600
1994-02-10	10.63	10.75	10.63	10.69	35800
1994-02-11	10.69	10.69	10.44	10.44	73600
1994-02-14	10.44	10.44	10.25	10.31	19200
1994-02-15	10.38	10.56	10.38	10.56	5600
1994-02-16	10.56	10.56	10.38	10.38	56600
1994-02-17	10.38	10.38	10.19	10.19	5800
1994-02-18	10.31	10.31	10.13	10.13	50400
1994-02-22	10.00	10.06	9.81	10.00	115000
1994-02-23	10.06	10.13	10.00	10.06	157000
1994-02-24	9.94	9.94	9.88	9.88	36600
1994-02-25	9.75	9.75	9.69	9.69	167000
1994-02-28	9.63	9.75	9.63	9.75	22600
1994-03-01	9.63	9.63	9.56	9.56	26200
1994-03-02	9.69	10.06	9.69	10.06	137200
1994-03-03	10.00	10.25	10.00	10.25	46600
1994-03-04	10.19	10.25	10.00	10.00	223000
1994-03-07	10.06	10.06	10.06	10.06	3800
1994-03-08	10.00	10.00	9.94	9.94	10800
1994-03-09	9.88	9.88	9.69	9.69	77600
1994-03-10	9.63	9.63	9.38	9.38	156600
1994-03-11	9.38	9.44	9.38	9.38	21200
1994-03-14	9.38	9.50	9.38	9.50	203800
1994-03-15	9.50	9.69	9.50	9.63	25600
1994-03-16	9.69	9.75	9.50	9.50	22800
1994-03-17	9.50	9.69	9.50	9.56	241600
1994-03-18	9.63	9.88	9.63	9.88	281600
1994-03-21	9.94	10.00	9.81	9.88	101400
1994-03-22	9.81	9.88	9.81	9.81	27400
1994-03-23	9.69	9.69	9.38	9.63	110000
1994-03-24	9.38	9.50	9.38	9.50	76400
1994-03-25	9.63	9.69	9.63	9.69	6000
1994-03-28	9.63	9.75	9.44	9.44	39400
1994-03-29	9.44	9.44	9.38	9.38	13800
1994-03-30	9.38	9.38	9.19	9.31	21600
1994-03-31	9.25	9.25	8.88	8.88	129800
1994-04-04	8.75	8.88	8.63	8.75	63200
1994-04-05	8.88	9.25	8.88	9.13	60400
1994-04-06	9.25	9.28	9.19	9.19	115400
1994-04-07	9.19	9.50	9.19	9.50	18000
1994-04-08	9.38	9.38	9.31	9.38	14800
1994-04-12	9.38	9.38	9.25	9.38	307200
1994-04-13	9.25	9.31	9.25	9.25	34400
1994-04-14	9.19	9.38	9.19	9.25	18600
1994-04-15	9.25	9.50	9.06	9.50	56600
1994-04-18	9.63	9.69	9.63	9.69	87800
1994-04-19	9.69	9.69	9.56	9.56	34800
1994-04-20	9.50	9.56	9.44	9.50	13600
1994-04-21	9.50	9.50	9.50	9.50	2400
1994-04-22	9.50	9.50	9.50	9.50	3000
1994-04-25	9.56	9.69	9.56	9.69	2800
1994-04-26	9.75	10.13	9.75	10.13	30000
1994-04-28	10.13	10.63	10.13	10.50	74200
1994-04-29	10.56	10.81	10.56	10.81	35800
1994-05-02	10.75	10.88	10.75	10.88	8600
1994-05-03	10.81	10.81	10.75	10.81	31600
1994-05-04	10.75	10.81	10.75	10.75	52600
1994-05-05	10.75	10.81	10.63	10.63	123200
1994-05-06	10.56	10.94	10.56	10.94	37200
1994-05-09	10.88	11.25	10.88	11.25	67400
1994-05-10	11.38	11.69	11.31	11.69	46400
1994-05-11	12.00	12.31	11.56	11.56	231600
1994-05-12	11.63	11.63	11.56	11.63	50200
1994-05-13	11.56	11.63	11.56	11.63	59000
1994-05-16	11.63	11.63	11.56	11.63	54200
1994-05-17	11.63	11.63	11.50	11.50	198400
1994-05-18	11.31	11.38	11.31	11.38	37200
1994-05-19	11.50	11.50	11.25	11.31	60400
1994-05-20	11.13	11.19	11.13	11.19	79600
1994-05-23	11.31	11.31	11.25	11.25	27600
1994-05-24	11.19	11.25	11.13	11.25	35200
1994-05-25	11.13	11.25	11.13	11.25	27600
1994-05-26	11.25	11.25	11.06	11.06	14200
1994-05-27	11.06	11.19	10.88	10.88	192000
1994-05-31	10.75	10.81	10.56	10.63	20000
1994-06-01	10.56	10.63	10.56	10.56	6400
1994-06-02	10.56	10.63	10.56	10.63	205400
1994-06-03	10.56	10.69	10.56	10.63	451800
1994-06-06	10.63	10.81	10.63	10.81	9600
1994-06-07	10.81	11.00	10.81	11.00	139600
1994-06-08	11.00	11.13	11.00	11.13	83400
1994-06-09	11.13	11.13	11.06	11.13	49400
1994-06-10	11.13	11.31	11.13	11.31	22000
1994-06-13	11.25	11.56	11.25	11.56	95800
1994-06-14	11.50	11.81	11.50	11.81	96400
1994-06-15	11.81	12.25	11.81	12.19	172000
1994-06-16	12.25	12.75	12.25	12.75	245400
1994-06-17	13.25	13.25	12.19	12.50	342400
1994-06-20	12.44	12.44	12.25	12.25	16200
1994-06-21	12.25	12.25	11.88	11.88	48600
1994-06-22	11.94	11.94	11.88	11.88	2400
1994-06-23	11.94	11.94	11.75	11.88	5800
1994-06-24	11.81	11.88	11.81	11.88	34600
1994-06-27	11.81	11.81	11.69	11.75	102800
1994-06-28	11.81	11.81	11.75	11.75	21600
1994-06-29	11.75	11.75	11.50	11.63	10600
1994-06-30	11.63	11.75	11.25	11.25	66400
1994-07-01	11.38	11.50	11.25	11.50	25200
1994-07-05	11.63	11.63	11.38	11.38	16200
1994-07-06	11.38	11.38	11.13	11.19	8400
1994-07-07	11.06	11.13	10.94	10.94	29800
1994-07-08	11.00	11.44	11.00	11.44	43800
1994-07-11	11.38	11.38	11.25	11.38	24800
1994-07-12	11.56	11.56	11.50	11.56	87600
1994-07-13	11.44	11.44	11.31	11.31	7400
1994-07-14	11.31	11.38	11.19	11.25	16000
1994-07-15	11.31	11.38	11.31	11.38	3000
1994-07-18	11.38	11.50	11.31	11.50	13400
1994-07-19	11.56	11.63	11.44	11.44	6400
1994-07-20	11.44	11.50	11.19	11.19	18400
1994-07-21	11.06	11.06	11.00	11.00	2400
1994-07-22	11.06	11.06	11.06	11.06	14000
1994-07-25	11.06	11.06	10.94	10.94	32000
1994-07-26	10.81	10.81	10.00	10.00	262800
1994-07-27	10.00	10.00	9.88	10.00	133400
1994-07-28	9.88	10.00	9.88	9.88	268200
1994-07-29	10.00	10.13	10.00	10.13	99200
1994-08-01	10.19	10.38	10.19	10.31	23000
1994-08-02	10.31	10.34	10.13	10.13	133200
1994-08-03	10.19	10.50	10.19	10.50	51600
1994-08-04	10.50	10.81	10.50	10.81	22600
1994-08-05	10.69	10.75	10.63	10.75	35400
1994-08-08	10.69	10.69	10.63	10.63	2800
1994-08-09	10.56	10.63	10.56	10.63	25800
1994-08-10	10.69	10.69	10.63	10.63	12600
1994-08-11	10.56	10.63	10.56	10.63	8600
1994-08-12	10.63	10.69	10.56	10.63	28600
1994-08-15	10.56	10.69	10.38	10.50	8800
1994-08-17	10.44	10.44	10.31	10.31	76200
1994-08-18	10.38	10.38	10.25	10.25	53400
1994-08-19	10.25	10.25	10.25	10.25	20800
1994-08-22	10.25	10.25	10.25	10.25	1600
1994-08-23	10.25	10.25	10.25	10.25	23800
1994-08-24	10.25	10.38	10.25	10.31	5400
1994-08-25	10.38	10.38	10.38	10.38	2200
1994-08-26	10.50	10.50	10.50	10.50	14800
1994-08-29	10.50	10.63	10.38	10.38	106600
1994-08-30	10.38	10.50	10.38	10.50	85000
1994-08-31	10.44	10.56	10.44	10.50	19800
1994-09-01	10.38	10.38	10.25	10.38	8400
1994-09-02	10.38	10.38	10.31	10.38	8200
1994-09-06	10.38	10.38	10.31	10.31	17400
1994-09-07	10.38	10.38	10.25	10.25	99400
1994-09-08	10.31	10.63	10.31	10.63	72200
1994-09-09	10.63	10.94	10.50	10.94	12600
1994-09-12	10.94	11.06	10.88	10.88	73200
1994-09-13	10.88	10.88	10.81	10.88	86000
1994-09-14	10.94	11.06	10.94	11.06	9200
1994-09-15	11.00	11.06	10.94	11.06	46800
1994-09-16	11.38	11.38	11.00	11.00	100600
1994-09-19	10.94	11.00	10.94	10.94	90800
1994-09-20	11.06	11.13	11.00	11.06	11000
1994-09-21	11.06	11.06	11.00	11.06	14600
1994-09-22	11.00	11.00	10.88	10.94	151200
1994-09-23	10.94	10.94	10.69	10.69	100600
1994-09-26	10.63	10.63	10.13	10.13	44600
1994-09-27	10.19	10.25	10.00	10.13	382200
1994-09-28	10.13	10.19	10.13	10.13	62000
1994-09-29	10.19	10.38	10.19	10.38	89400
1994-09-30	10.38	10.44	10.38	10.44	16600
1994-10-03	10.38	10.38	10.19	10.25	30000
1994-10-04	10.13	10.13	9.88	9.88	26000
1994-10-05	9.88	9.88	9.88	9.88	31000
1994-10-06	9.88	9.88	9.88	9.88	142600
1994-10-07	9.88	10.19	9.75	10.19	74600
1994-10-10	10.31	10.88	10.31	10.81	45600
1994-10-11	10.69	10.94	10.69	10.94	35000
1994-10-12	10.88	11.00	10.88	11.00	15800
1994-10-13	11.00	11.00	10.88	11.00	24400
1994-10-14	10.88	11.00	10.88	11.00	38400
1994-10-17	10.88	10.88	10.75	10.81	23200
1994-10-18	10.75	10.81	10.75	10.81	2800
1994-10-19	10.75	11.13	10.75	11.06	21000
1994-10-20	11.06	11.06	11.00	11.00	6400
1994-10-21	10.81	10.88	10.50	10.63	281000
1994-10-24	10.75	10.75	10.63	10.75	10200
1994-10-25	10.63	10.63	10.56	10.63	91800
1994-10-26	10.56	10.63	10.56	10.63	12000
1994-10-27	10.56	10.69	10.56	10.69	2000
1994-10-28	10.75	10.81	10.63	10.81	156600
1994-10-31	10.81	11.00	10.75	10.94	135800
1994-11-01	10.88	10.88	10.44	10.50	33600
1994-11-02	10.38	10.38	10.38	10.38	3600
1994-11-03	10.38	10.38	10.38	10.38	2400
1994-11-04	10.25	10.25	10.13	10.19	40000
1994-11-07	10.13	10.13	10.00	10.00	4000
1994-11-08	10.00	10.00	9.88	9.94	21200
1994-11-09	10.00	10.00	9.94	10.00	22600
1994-11-10	10.00	10.13	9.94	10.13	11400
1994-11-11	10.06	10.13	10.06	10.06	10200
1994-11-14	10.00	10.00	10.00	10.00	1000
1994-11-15	9.94	9.94	9.88	9.88	7200
1994-11-16	9.81	9.81	9.63	9.63	40600
1994-11-17	9.50	9.50	9.25	9.25	7600
1994-11-18	9.25	9.31	9.25	9.31	2000
1994-11-21	9.19	9.19	9.19	9.19	4000
1994-11-22	9.19	9.19	8.94	8.94	8000
1994-11-23	8.75	8.81	8.50	8.81	204600
1994-11-25	8.69	8.69	8.69	8.69	1000
1994-11-28	8.63	9.00	8.63	8.94	60000
1994-11-29	9.06	9.50	9.06	9.44	91600
1994-11-30	9.50	9.63	9.50	9.63	63200
1994-12-01	9.69	9.69	9.44	9.44	46000
1994-12-02	9.44	9.50	9.38	9.44	18000
1994-12-05	9.50	9.50	9.31	9.44	116200
1994-12-06	9.31	9.31	9.00	9.00	11400
1994-12-07	9.06	9.19	8.88	8.94	350600
1994-12-08	8.94	8.94	8.81	8.88	147000
1994-12-09	8.81	8.81	8.69	8.75	1008000
1994-12-12	8.81	9.19	8.81	9.19	6800
1994-12-13	9.19	9.19	9.00	9.00	13200
1994-12-14	9.00	9.56	9.00	9.50	29600
1994-12-15	9.63	9.69	9.56	9.63	18000
1994-12-16	9.75	9.75	9.25	9.25	20800
1994-12-19	9.19	9.19	8.94	8.94	18200
1994-12-20	8.88	8.94	8.75	8.81	227800
1994-12-21	8.81	8.94	8.81	8.88	50000
1994-12-22	8.88	8.88	8.75	8.75	62000
1994-12-23	8.81	8.88	8.75	8.88	31400
1994-12-27	8.88	8.88	8.69	8.75	21400
1994-12-28	8.69	8.69	8.25	8.31	22400
1994-12-29	8.19	9.31	8.00	8.88	254000
1994-12-30	8.81	9.13	8.75	9.13	34800
1995-01-03	9.13	9.13	8.81	8.81	16600
1995-01-04	8.94	8.94	8.81	8.94	7200
1995-01-05	8.94	9.00	8.94	9.00	17800
1995-01-06	9.06	9.06	8.94	9.00	62000
1995-01-09	8.88	8.88	8.81	8.81	3800
1995-01-11	8.88	9.00	8.81	9.00	50600
1995-01-12	8.94	9.00	8.94	8.94	9600
1995-01-13	8.94	9.00	8.75	8.75	56000
1995-01-16	8.69	8.69	8.69	8.69	17200
1995-01-17	8.75	8.75	8.63	8.69	33000
1995-01-18	8.75	8.88	8.63	8.69	344800
1995-01-19	8.69	8.69	8.63	8.63	2800
1995-01-20	8.63	8.75	8.63	8.63	120800
1995-01-23	8.69	8.69	8.69	8.69	94200
1995-01-24	8.63	8.69	8.44	8.50	59600
1995-01-25	8.38	8.56	8.38	8.56	120600
1995-01-26	8.63	8.69	8.44	8.56	45400
1995-01-27	8.50	8.50	8.38	8.44	98200
1995-01-30	8.50	8.50	8.44	8.44	72000
1995-01-31	8.50	8.50	8.50	8.50	30400
1995-02-01	8.50	8.69	8.50	8.63	115200
1995-02-02	8.56	8.56	8.50	8.50	5400
1995-02-03	8.63	8.75	8.56	8.63	60800
1995-02-06	8.69	9.00	8.69	9.00	165800
1995-02-07	9.06	9.19	9.06	9.19	39800
1995-02-08	9.19	9.25	9.19	9.25	132000
1995-02-09	9.25	9.44	9.25	9.31	14200
1995-02-10	9.44	9.44	9.31	9.31	3000
1995-02-13	9.31	9.31	9.25	9.31	2600
1995-02-14	9.31	9.81	9.31	9.75	58000
1995-02-15	9.69	9.69	9.63	9.63	9800
1995-02-16	9.56	9.56	9.19	9.19	97600
1995-02-17	9.13	9.38	9.13	9.25	478200
1995-02-21	9.25	9.25	9.13	9.19	341800
1995-02-22	9.13	9.13	9.06	9.06	48000
1995-02-23	9.06	9.13	9.06	9.13	12000
1995-02-24	9.06	9.06	9.00	9.00	22600
1995-02-27	8.94	9.00	8.94	9.00	1800
1995-02-28	9.00	9.06	8.94	9.00	47000
1995-03-01	9.00	9.13	9.00	9.13	160200
1995-03-02	9.13	9.25	9.13	9.19	177000
1995-03-03	9.19	9.19	9.13	9.13	7800
1995-03-06	9.25	9.25	9.06	9.25	609400
1995-03-07	9.25	9.28	9.13	9.28	31200
1995-03-08	9.38	9.56	9.38	9.56	262400
1995-03-09	9.63	9.75	9.56	9.56	217800
1995-03-10	9.50	9.50	9.44	9.50	8600
1995-03-13	9.63	9.63	9.56	9.56	1600
1995-03-14	9.69	10.06	9.69	10.00	166600
1995-03-15	10.00	10.13	10.00	10.00	64600
1995-03-16	10.13	10.25	10.13	10.25	50800
1995-03-17	10.13	10.31	10.13	10.31	15800
1995-03-20	10.25	10.50	10.00	10.00	41800
1995-03-21	10.00	10.00	9.81	9.81	14200
1995-03-22	9.81	9.81	9.75	9.75	36000
1995-03-23	9.75	9.81	9.75	9.81	35600
1995-03-24	9.81	9.94	9.81	9.94	65600
1995-03-27	9.94	10.19	9.94	10.19	27400
1995-03-28	10.06	10.19	10.00	10.19	11800
1995-03-29	10.06	10.50	10.06	10.44	53200
1995-03-30	10.44	10.69	10.38	10.69	57200
1995-03-31	10.69	10.69	10.44	10.50	82400
1995-04-03	10.47	10.63	10.38	10.63	10200
1995-04-04	10.63	10.75	10.63	10.69	11400
1995-04-05	10.69	11.19	10.63	10.81	72400
1995-04-06	10.94	10.94	10.56	10.81	19400
1995-04-07	10.63	11.19	10.63	10.88	95600
1995-04-10	10.75	10.88	10.75	10.88	72000
1995-04-11	11.00	11.25	10.94	11.19	74400
1995-04-12	11.25	11.25	11.06	11.25	60200
1995-04-13	11.13	11.13	10.75	10.75	134600
1995-04-17	10.69	10.81	10.69	10.75	10000
1995-04-18	10.63	10.75	10.50	10.69	274400
1995-04-19	10.63	10.63	10.50	10.50	20600
1995-04-20	10.38	10.56	10.38	10.56	222600
1995-04-21	10.50	10.50	10.44	10.50	99400
1995-04-24	10.38	10.38	10.38	10.38	45200
1995-04-25	10.44	10.50	10.44	10.44	76800
1995-04-26	10.38	10.50	10.38	10.50	199600
1995-04-27	10.38	10.50	10.38	10.50	23800
1995-04-28	10.38	10.50	10.38	10.38	17400
1995-05-01	10.50	10.56	10.44	10.56	210800
1995-05-02	10.56	10.63	10.44	10.44	134200
1995-05-03	10.50	10.50	10.50	10.50	57000
1995-05-04	10.44	10.56	10.38	10.38	23400
1995-05-05	10.50	10.50	10.38	10.38	229000
1995-05-08	10.38	10.38	10.19	10.19	73600
1995-05-09	10.25	10.44	10.25	10.31	306400
1995-05-10	10.19	10.31	10.13	10.19	41600
1995-05-11	10.19	10.19	10.06	10.06	28400
1995-05-12	10.00	10.19	10.00	10.13	210800
1995-05-15	10.25	10.44	10.25	10.38	92000
1995-05-16	10.38	10.38	10.25	10.25	47200
1995-05-17	10.38	10.38	10.31	10.31	3000
1995-05-18	10.44	10.63	10.38	10.63	259400
1995-05-19	10.50	10.50	10.44	10.44	43600
1995-05-22	10.44	10.50	10.44	10.50	100000
1995-05-23	10.50	10.63	10.50	10.63	53800
1995-05-24	10.75	10.94	10.75	10.94	105400
1995-05-25	10.81	10.81	10.81	10.81	17200
1995-05-26	10.81	10.81	10.81	10.81	4400
1995-05-30	10.88	10.94	10.75	10.75	185000
1995-05-31	10.75	10.81	10.75	10.75	33800
1995-06-01	10.81	10.94	10.81	10.88	3400
1995-06-02	10.88	10.88	10.63	10.63	20200
1995-06-05	10.63	10.88	10.63	10.88	96400
1995-06-06	10.94	11.00	10.88	11.00	10800
1995-06-07	11.13	11.31	11.13	11.25	26600
1995-06-08	11.25	11.44	11.25	11.25	87400
1995-06-09	11.25	11.25	11.13	11.19	5200
1995-06-12	11.13	11.25	11.13	11.19	77200
1995-06-13	11.13	11.25	11.13	11.19	72800
1995-06-14	11.25	11.50	11.25	11.31	54000
1995-06-15	11.25	11.38	11.19	11.38	102000
1995-06-16	11.56	11.63	11.56	11.63	12000
1995-06-19	11.50	11.50	11.50	11.50	236600
1995-06-20	11.50	11.50	11.19	11.19	32200
1995-06-21	11.00	11.00	10.81	10.88	28600
1995-06-22	10.88	10.88	10.69	10.69	6800
1995-06-23	10.63	10.69	10.63	10.63	28600
1995-06-26	10.63	10.63	10.44	10.50	27600
1995-06-27	10.50	10.63	10.38	10.50	232200
1995-06-28	10.50	10.50	10.31	10.50	67000
1995-06-29	10.63	10.75	10.50	10.50	123800
1995-06-30	10.50	10.75	10.50	10.75	69600
1995-07-03	10.75	10.75	10.50	10.56	8400
1995-07-05	10.69	10.81	10.63	10.81	70000
1995-07-06	10.69	10.75	10.69	10.75	87200
1995-07-07	10.75	10.75	10.69	10.69	69200
1995-07-10	10.69	10.94	10.69	10.81	12800
1995-07-11	10.94	10.94	10.94	10.94	1200
1995-07-12	10.81	10.94	10.75	10.75	105000
1995-07-13	10.75	10.75	10.38	10.50	27000
1995-07-14	10.38	10.44	10.38	10.38	62000
1995-07-17	10.25	10.25	10.19	10.25	15000
1995-07-18	10.13	10.25	10.13	10.19	13400
1995-07-19	10.13	10.13	10.00	10.00	5800
1995-07-20	9.88	9.94	9.81	9.81	50800
1995-07-21	9.81	9.94	9.81	9.94	103600
1995-07-24	9.81	9.84	9.69	9.69	65000
1995-07-25	9.69	9.69	9.31	9.31	272400
1995-07-26	9.19	9.31	9.00	9.25	979600
1995-07-27	9.31	9.50	9.25	9.50	471600
1995-07-28	9.56	9.69	9.50	9.63	169600
1995-07-31	9.69	9.88	9.69	9.81	13800
1995-08-01	9.88	9.94	9.75	9.94	52600
1995-08-02	10.00	10.00	10.00	10.00	276000
1995-08-03	9.94	10.00	9.88	9.88	10600
1995-08-04	9.94	10.00	9.81	9.94	48200
1995-08-07	10.06	10.06	10.00	10.00	54400
1995-08-08	9.88	9.94	9.75	9.81	33800
1995-08-09	9.69	9.69	9.56	9.56	21200
1995-08-10	9.63	9.81	9.63	9.81	52000
1995-08-11	9.88	9.88	9.81	9.88	79600
1995-08-14	9.88	9.88	9.81	9.81	55200
1995-08-15	9.88	9.94	9.81	9.81	2800
1995-08-16	9.75	9.81	9.75	9.81	124000
1995-08-17	9.75	10.13	9.75	10.13	11000
1995-08-18	10.00	10.19	10.00	10.19	7800
1995-08-21	10.25	10.56	10.13	10.56	11800
1995-08-22	10.75	10.75	10.44	10.44	56200
1995-08-23	10.38	10.44	10.13	10.13	29000
1995-08-24	10.00	10.13	9.94	10.13	63000
1995-08-25	10.06	10.25	10.06	10.25	6000
1995-08-28	10.38	10.44	10.31	10.38	14200
1995-08-29	10.38	10.38	10.31	10.31	7000
1995-08-30	10.31	10.44	10.31	10.44	2400
1995-08-31	10.63	10.75	10.56	10.56	24400
1995-09-01	10.69	11.25	10.69	11.25	64400
1995-09-05	11.25	11.31	11.13	11.31	116200
1995-09-06	11.19	11.44	11.19	11.38	74400
1995-09-07	11.38	11.94	11.38	11.81	183000
1995-09-08	11.81	11.81	11.69	11.75	28800
1995-09-11	11.88	11.94	11.81	11.88	76000
1995-09-12	11.88	11.88	11.75	11.75	155600
1995-09-13	11.69	11.75	11.63	11.69	63400
1995-09-14	11.63	11.75	11.63	11.63	10400
1995-09-15	11.69	11.75	11.56	11.63	14800
1995-09-18	11.69	11.69	11.56	11.69	11000
1995-09-19	11.69	11.69	11.25	11.25	28400
1995-09-20	11.25	11.25	11.00	11.00	28600
1995-09-21	11.06	11.13	11.00	11.13	20600
1995-09-22	11.00	11.00	10.94	10.94	21200
1995-09-25	11.00	11.44	11.00	11.44	26800
1995-09-26	11.44	11.44	11.31	11.44	29000
1995-09-27	11.38	11.38	10.94	10.94	52200
1995-09-28	10.88	11.00	10.88	10.94	273200
1995-09-29	10.88	10.94	10.69	10.94	47600
1995-10-02	10.94	11.00	10.94	11.00	114000
1995-10-03	11.00	11.25	11.00	11.25	43600
1995-10-04	11.31	11.38	11.31	11.38	23000
1995-10-05	11.25	11.38	11.25	11.38	84200
1995-10-06	11.38	11.38	11.25	11.25	22800
1995-10-09	11.13	11.19	11.06	11.19	6800
1995-10-10	11.19	11.19	11.06	11.06	15800
1995-10-11	11.13	11.13	11.06	11.06	28800
1995-10-12	11.00	11.00	10.88	10.88	33800
1995-10-13	11.00	11.00	10.88	10.88	21600
1995-10-16	11.00	11.00	10.88	10.88	26200
1995-10-17	10.88	10.88	10.75	10.81	40200
1995-10-18	10.75	11.00	10.75	11.00	5400
1995-10-19	11.00	11.00	10.88	10.88	20000
1995-10-20	10.94	11.00	10.94	11.00	5600
1995-10-23	11.00	11.00	11.00	11.00	3400
1995-10-24	11.00	11.19	11.00	11.19	32800
1995-10-25	11.19	11.38	11.13	11.31	12400
1995-10-26	11.19	11.19	10.88	10.94	59200
1995-10-27	11.00	11.13	11.00	11.13	2800
1995-10-30	11.06	11.19	11.06	11.13	24400
1995-10-31	11.00	11.00	10.75	10.88	55400
1995-11-01	10.81	10.88	10.81	10.81	7000
1995-11-02	10.81	10.81	10.75	10.75	1600
1995-11-03	11.00	11.19	11.00	11.19	10600
1995-11-06	11.31	11.44	11.31	11.38	11800
1995-11-07	11.38	11.50	11.31	11.38	11800
1995-11-08	11.38	11.75	11.38	11.50	45000
1995-11-09	11.63	11.69	11.63	11.63	15600
1995-11-10	11.63	11.63	11.50	11.50	16400
1995-11-13	11.44	11.63	11.44	11.63	9000
1995-11-14	11.75	11.75	11.69	11.75	49600
1995-11-15	11.69	11.69	11.63	11.63	3800
1995-11-16	11.63	11.69	11.50	11.63	15400
1995-11-17	11.63	11.63	11.44	11.50	51800
1995-11-20	11.44	11.50	11.44	11.44	8600
1995-11-21	11.44	11.44	11.38	11.38	33600
1995-11-22	11.25	11.31	11.25	11.31	25000
1995-11-24	11.38	11.38	11.38	11.38	400
1995-11-27	11.38	11.50	11.38	11.44	27400
1995-11-28	11.50	12.00	11.50	11.94	66800
1995-11-29	12.00	12.06	11.94	12.00	60000
1995-11-30	11.88	12.25	11.88	12.06	100200
1995-12-01	12.06	12.13	12.00	12.06	18400
1995-12-04	12.06	12.25	12.00	12.00	72000
1995-12-05	11.88	12.13	11.88	11.88	40400
1995-12-06	11.94	12.25	11.88	12.19	28800
1995-12-07	12.25	12.50	12.25	12.38	28600
1995-12-08	12.31	12.38	12.19	12.31	47600
1995-12-11	12.44	12.44	12.38	12.38	49800
1995-12-12	12.50	12.50	12.31	12.38	96800
1995-12-13	12.44	12.44	12.25	12.31	12000
1995-12-14	12.31	12.44	12.19	12.44	19000
1995-12-15	12.50	12.50	11.88	11.94	263600
1995-12-18	11.94	12.06	11.81	11.81	17400
1995-12-19	11.88	11.88	11.81	11.81	45200
1995-12-20	11.88	12.00	11.88	12.00	50600
1995-12-21	12.06	12.19	12.00	12.13	66000
1995-12-22	12.19	12.31	12.19	12.31	218800
1995-12-26	12.25	12.63	12.25	12.63	69800
1995-12-27	12.56	12.94	12.56	12.88	90400
1995-12-28	13.00	13.00	12.81	12.88	281800
1995-12-29	12.75	12.88	12.63	12.75	43400
1996-01-02	12.75	12.88	12.56	12.69	45600
1996-01-03	12.69	12.75	12.63	12.63	153600
1996-01-04	12.56	12.63	12.50	12.56	107400
1996-01-05	12.63	12.81	12.63	12.81	80600
1996-01-08	12.63	12.69	12.63	12.69	14800
1996-01-09	12.63	12.81	12.63	12.81	99000
1996-01-10	12.88	12.88	12.75	12.75	39600
1996-01-11	12.75	12.88	12.31	12.44	88400
1996-01-12	12.25	12.38	12.19	12.19	19200
1996-01-15	12.00	12.00	11.56	11.63	102800
1996-01-16	11.69	11.69	11.00	11.00	83200
1996-01-17	10.81	10.81	10.75	10.75	248400
1996-01-18	10.75	11.00	10.63	11.00	126400
1996-01-19	11.13	11.13	11.00	11.06	10800
1996-01-22	11.06	11.13	11.00	11.06	361600
1996-01-23	11.19	11.50	11.19	11.38	81200
1996-01-24	11.44	11.44	11.13	11.13	61200
1996-01-25	11.13	11.31	11.13	11.31	15400
1996-01-26	11.38	11.75	11.38	11.75	141400
1996-01-29	11.63	11.94	11.63	11.94	43000
1996-01-30	11.94	12.28	11.94	12.19	97000
1996-01-31	12.38	12.50	12.31	12.31	122800
1996-02-01	12.06	12.06	11.50	11.69	189200
1996-02-02	11.75	11.81	11.75	11.75	10600
1996-02-05	11.75	11.81	11.75	11.81	10000
1996-02-06	11.69	11.81	11.69	11.81	42400
1996-02-07	11.69	11.69	11.50	11.69	46800
1996-02-08	11.69	11.69	11.25	11.25	19000
1996-02-09	11.25	11.44	11.25	11.44	80400
1996-02-12	11.44	11.44	11.38	11.38	63200
1996-02-13	11.25	11.38	11.25	11.31	30400
1996-02-14	11.19	11.38	11.19	11.25	104400
1996-02-15	11.25	11.25	10.81	10.81	108400
1996-02-16	10.69	10.94	10.63	10.94	231200
1996-02-20	11.13	11.19	10.88	10.94	148200
1996-02-21	10.88	11.00	10.81	10.88	73800
1996-02-22	10.88	11.06	10.88	11.00	133000
1996-02-23	11.00	11.19	11.00	11.06	164200
1996-02-26	11.06	11.06	10.94	11.00	32800
1996-02-27	11.00	11.06	10.94	11.06	81800
1996-02-28	11.00	11.13	11.00	11.13	4400
1996-02-29	11.13	11.19	11.00	11.19	25400
1996-03-01	11.00	11.13	11.00	11.13	62200
1996-03-04	11.00	11.00	10.94	11.00	132800
1996-03-05	11.13	11.13	10.94	11.00	228200
1996-03-06	11.00	11.00	10.94	10.94	22000
1996-03-07	10.94	11.00	10.94	11.00	13600
1996-03-08	10.88	10.88	10.81	10.81	15400
1996-03-11	10.75	10.75	10.38	10.56	31000
1996-03-12	10.44	10.44	9.94	10.19	258600
1996-03-13	10.25	10.25	10.19	10.25	155600
1996-03-14	10.25	10.63	10.13	10.44	189200
1996-03-15	10.31	10.38	10.13	10.13	90800
1996-03-18	10.25	10.75	10.25	10.63	154000
1996-03-19	10.44	10.81	10.44	10.69	105600
1996-03-20	10.69	10.81	10.69	10.75	15800
1996-03-21	10.88	11.00	10.88	11.00	7400
1996-03-22	11.00	11.25	11.00	11.19	123200
1996-03-25	11.31	11.50	11.25	11.44	86800
1996-03-26	11.31	11.69	11.31	11.56	52000
1996-03-27	11.69	12.00	11.69	11.88	62800
1996-03-28	11.88	12.00	11.69	12.00	50000
1996-03-29	11.88	12.00	11.75	11.75	51800
1996-04-01	11.88	12.00	11.88	11.94	31400
1996-04-02	12.00	12.06	11.94	12.00	45600
1996-04-03	12.13	12.25	11.75	11.75	139400
1996-04-04	11.88	12.00	11.75	11.88	31200
1996-04-08	11.75	11.75	11.63	11.63	15000
1996-04-09	11.50	11.56	11.50	11.50	102800
1996-04-10	11.63	11.75	11.56	11.56	226800
1996-04-11	11.50	11.56	11.38	11.50	61600
1996-04-12	11.44	11.50	11.44	11.44	54000
1996-04-15	11.31	11.31	11.00	11.00	43600
1996-04-16	11.06	11.25	11.06	11.25	227200
1996-04-17	11.31	11.75	11.19	11.75	194600
1996-04-18	11.78	11.78	11.69	11.69	44000
1996-04-19	11.81	12.06	11.75	12.06	19200
1996-04-22	12.00	12.13	12.00	12.13	92200
1996-04-23	12.13	12.13	12.00	12.00	261800
1996-04-24	11.88	12.00	11.88	12.00	110000
1996-04-25	12.00	12.19	12.00	12.19	113400
1996-04-26	12.25	12.50	12.25	12.50	83200
1996-04-29	12.50	12.88	12.50	12.88	136600
1996-04-30	12.75	12.75	12.63	12.75	26200
1996-05-01	12.69	12.75	12.56	12.69	339000
1996-05-02	12.56	12.56	12.31	12.31	20600
1996-05-03	12.44	12.63	12.44	12.63	35400
1996-05-06	12.75	12.75	12.69	12.69	47400
1996-05-07	12.69	12.88	12.69	12.88	18200
1996-05-08	12.75	12.75	12.44	12.63	102000
1996-05-09	12.75	12.94	12.50	12.50	49600
1996-05-10	12.38	12.38	12.31	12.31	21400
1996-05-13	12.31	12.31	12.19	12.19	19600
1996-05-14	12.13	12.25	12.00	12.19	55000
1996-05-15	12.13	12.13	11.88	12.06	109200
1996-05-16	12.00	12.00	11.50	11.69	314000
1996-05-17	11.69	12.06	11.69	12.00	35800
1996-05-20	12.00	12.06	11.50	12.06	285200
1996-05-21	12.19	12.38	12.19	12.38	8600
1996-05-22	12.38	12.63	12.38	12.50	6600
1996-05-23	12.56	12.63	12.56	12.63	2400
1996-05-24	12.50	12.56	12.50	12.56	39600
1996-05-28	12.69	12.69	12.56	12.56	4800
1996-05-29	12.44	12.56	12.44	12.44	6200
1996-05-30	12.44	12.50	12.38	12.50	2200
1996-05-31	12.63	12.88	12.63	12.75	64200
1996-06-03	12.81	12.88	12.69	12.88	15000
1996-06-04	12.94	13.06	12.88	13.06	177800
1996-06-05	13.00	13.00	12.81	12.81	95400
1996-06-06	12.75	12.75	12.63	12.75	10800
1996-06-07	12.75	12.88	12.63	12.63	40800
1996-06-10	12.38	12.44	12.38	12.38	33600
1996-06-11	12.25	12.25	12.19	12.25	20800
1996-06-12	12.06	12.31	12.06	12.19	27600
1996-06-13	12.06	12.31	12.06	12.31	16800
1996-06-14	12.31	12.31	12.25	12.25	13400
1996-06-17	12.25	12.25	12.13	12.19	15600
1996-06-18	12.25	12.38	12.25	12.38	58600
1996-06-19	12.38	12.50	12.38	12.38	7400
1996-06-20	12.38	12.38	12.25	12.25	22800
1996-06-21	12.38	12.56	12.31	12.31	27400
1996-06-24	12.44	12.50	12.38	12.50	107400
1996-06-25	12.50	12.56	12.31	12.38	160000
1996-06-26	12.31	12.38	12.31	12.38	203000
1996-06-27	12.31	12.38	12.13	12.13	75000
1996-06-28	12.19	12.25	12.19	12.25	171800
1996-07-01	12.31	12.50	12.31	12.44	97800
1996-07-02	12.50	12.63	12.44	12.63	158800
1996-07-03	12.69	12.75	12.69	12.75	342400
1996-07-05	12.69	12.69	12.63	12.69	18400
1996-07-08	12.56	12.81	12.56	12.81	137600
1996-07-09	12.81	13.00	12.75	13.00	21200
1996-07-10	13.13	13.75	13.13	13.50	242000
1996-07-11	13.50	13.69	13.44	13.50	150000
1996-07-12	13.50	13.50	13.25	13.38	175800
1996-07-15	13.38	13.56	13.38	13.44	307400
1996-07-16	13.38	13.38	13.00	13.06	334400
1996-07-17	13.06	13.06	12.94	12.94	75600
1996-07-18	13.00	13.00	12.81	12.94	160200
1996-07-19	13.06	13.13	13.00	13.00	128600
1996-07-22	13.06	13.06	12.31	12.31	148800
1996-07-23	12.31	12.31	11.94	11.94	96200
1996-07-24	11.88	11.88	11.38	11.38	332200
1996-07-25	11.50	11.81	11.50	11.69	180000
1996-07-26	11.69	11.88	11.69	11.88	28600
1996-07-29	11.81	11.94	11.81	11.88	49800
1996-07-30	11.81	11.88	11.56	11.69	353600
1996-07-31	11.63	12.19	11.44	11.69	497600
1996-08-01	12.19	12.50	12.13	12.50	67600
1996-08-02	12.56	12.69	12.56	12.69	28400
1996-08-05	12.56	12.56	12.38	12.44	47600
1996-08-06	12.38	12.75	12.38	12.75	31600
1996-08-07	12.69	12.94	12.63	12.63	146200
1996-08-08	12.50	12.63	12.50	12.63	84000
1996-08-09	12.63	12.63	12.00	12.13	45600
1996-08-12	12.19	12.44	11.94	11.94	45000
1996-08-13	11.88	12.00	11.75	12.00	345200
1996-08-14	12.00	12.38	12.00	12.31	76000
1996-08-15	12.25	12.31	12.19	12.19	128000
1996-08-16	12.25	12.25	11.94	12.13	250000
1996-08-19	12.13	12.13	11.88	12.00	92600
1996-08-20	12.06	12.06	11.94	11.94	119400
1996-08-21	12.00	12.00	11.88	12.00	6000
1996-08-22	11.94	11.94	11.75	11.81	110200
1996-08-23	11.81	11.81	11.56	11.69	90800
1996-08-26	11.75	11.75	11.56	11.63	32400
1996-08-27	11.69	11.69	11.44	11.44	27000
1996-08-28	11.50	11.63	11.50	11.50	33800
1996-08-29	11.63	11.69	11.44	11.44	210600
1996-08-30	11.50	11.50	11.38	11.38	4600
1996-09-03	11.38	11.75	11.38	11.44	168800
1996-09-04	11.50	11.63	11.50	11.56	12800
1996-09-05	11.56	11.75	11.56	11.69	34000
1996-09-06	11.75	11.81	11.63	11.75	217400
1996-09-09	11.75	11.88	11.75	11.81	186400
1996-09-10	11.75	11.81	11.50	11.69	920000
1996-09-11	11.75	12.13	11.69	12.06	240000
1996-09-12	12.06	12.13	12.00	12.06	161200
1996-09-13	12.19	12.31	12.13	12.25	67000
1996-09-16	12.19	12.63	12.19	12.50	74800
1996-09-17	12.50	12.56	12.44	12.44	71400
1996-09-18	12.38	12.50	12.38	12.44	156200
1996-09-19	12.44	12.44	12.25	12.25	77000
1996-09-20	12.19	12.38	12.19	12.38	36400
1996-09-23	12.44	12.63	12.44	12.56	101600
1996-09-24	12.56	12.63	12.31	12.31	448400
1996-09-25	12.38	12.44	12.31	12.31	107600
1996-09-26	12.38	12.38	12.25	12.31	190600
1996-09-27	12.31	12.50	12.25	12.50	32000
1996-09-30	12.50	12.75	12.50	12.75	67600
1996-10-01	12.63	12.81	12.63	12.81	36000
1996-10-02	12.75	13.06	12.75	13.06	20000
1996-10-03	13.13	13.19	13.06	13.06	258800
1996-10-04	13.06	13.13	12.94	13.00	86200
1996-10-07	13.06	13.06	12.94	12.94	55800
1996-10-08	13.00	13.00	12.94	13.00	364800
1996-10-09	13.13	13.25	13.00	13.19	15600
1996-10-10	13.19	13.69	13.13	13.44	588400
1996-10-11	13.38	13.44	13.38	13.44	161600
1996-10-14	13.44	13.63	13.44	13.63	11800
1996-10-15	13.50	13.50	13.44	13.44	12400
1996-10-16	13.38	13.44	13.31	13.44	6800
1996-10-17	13.50	15.00	13.50	15.00	352800
1996-10-18	15.00	15.00	14.75	14.81	114200
1996-10-21	14.94	15.50	14.94	15.31	503000
1996-10-22	15.25	15.31	15.13	15.13	152200
1996-10-23	15.25	15.63	15.19	15.63	321800
1996-10-24	16.50	17.00	16.06	17.00	1021200
1996-10-25	17.13	17.44	16.81	17.31	332000
1996-10-28	17.50	17.75	17.38	17.69	304600
1996-10-29	17.75	17.75	17.13	17.25	146800
1996-10-30	17.19	17.31	16.63	16.63	302400
1996-10-31	16.75	17.69	16.75	17.44	603000
1996-11-01	17.44	17.63	17.13	17.19	291000
1996-11-04	17.13	17.31	17.00	17.25	124000
1996-11-05	17.25	17.50	17.25	17.50	174200
1996-11-06	17.56	17.75	17.50	17.63	83600
1996-11-07	17.75	18.00	17.69	17.69	400400
1996-11-08	17.69	17.94	17.56	17.88	117800
1996-11-11	17.94	18.19	17.88	18.00	218200
1996-11-12	18.13	18.19	17.94	17.94	294000
1996-11-13	18.00	18.00	17.75	17.81	195200
1996-11-14	17.81	17.81	17.38	17.38	112600
1996-11-15	17.25	17.50	17.25	17.50	119600
1996-11-18	17.50	17.56	17.44	17.56	85600
1996-11-19	17.56	17.56	17.31	17.56	65600
1996-11-20	17.50	17.63	17.50	17.50	34600
1996-11-21	17.63	17.81	17.63	17.69	101000
1996-11-22	17.75	18.13	17.75	18.00	315400
1996-11-25	18.00	18.25	18.00	18.06	394400
1996-11-26	18.19	18.19	18.00	18.06	120200
1996-11-27	18.06	18.13	17.88	18.00	88000
1996-11-29	18.00	18.13	18.00	18.13	24600
1996-12-02	18.25	18.25	17.94	18.00	272400
1996-12-03	18.06	18.50	18.06	18.38	122600
1996-12-04	18.38	18.44	17.88	17.88	153400
1996-12-05	18.00	18.19	17.94	17.94	73400
1996-12-06	17.94	17.94	17.69	17.75	140400
1996-12-09	17.81	17.81	17.25	17.31	168800
1996-12-10	17.31	17.38	16.44	16.44	177800
1996-12-11	16.44	16.63	16.19	16.56	525800
1996-12-12	16.50	16.50	16.13	16.13	121600
1996-12-13	16.00	16.00	15.63	15.81	149400
1996-12-16	15.81	16.69	15.81	16.56	264800
1996-12-17	16.50	16.56	16.38	16.44	98200
1996-12-18	16.50	17.06	16.44	17.06	174000
1996-12-19	17.06	17.38	17.06	17.13	63000
1996-12-20	17.00	17.31	17.00	17.31	38000
1996-12-23	17.38	17.75	17.38	17.69	133000
1996-12-24	17.56	17.75	17.56	17.75	39800
1996-12-26	17.63	17.81	17.63	17.81	55800
1996-12-27	17.81	17.81	17.50	17.56	16800
1996-12-30	17.56	17.69	17.31	17.44	23600
1996-12-31	17.44	17.50	17.31	17.38	76400
1997-01-02	17.38	17.44	17.25	17.31	78400
1997-01-03	17.31	17.38	17.19	17.38	299600
1997-01-06	17.44	17.63	17.44	17.63	38800
1997-01-07	17.63	18.13	17.63	18.06	176600
1997-01-08	18.06	18.19	18.00	18.00	283600
1997-01-09	18.19	18.88	18.00	18.75	323600
1997-01-10	18.69	19.44	18.69	19.13	194200
1997-01-13	19.13	19.31	19.00	19.06	168600
1997-01-14	19.06	19.13	18.75	19.13	118200
1997-01-15	19.00	19.06	18.94	19.00	90000
1997-01-16	19.25	19.44	18.94	18.94	174800
1997-01-17	18.75	19.00	18.75	18.94	40200
1997-01-20	19.00	19.00	18.81	18.88	20000
1997-01-21	18.88	18.88	18.38	18.38	33400
1997-01-22	18.38	18.38	17.81	17.94	118000
1997-01-23	17.81	17.81	17.50	17.50	114800
1997-01-24	17.50	17.56	17.25	17.56	126600
1997-01-27	17.50	17.50	17.25	17.25	6600
1997-01-28	17.38	17.56	17.31	17.31	213800
1997-01-29	17.44	17.56	17.31	17.31	189400
1997-01-30	17.44	17.88	17.38	17.88	180200
1997-01-31	17.88	17.88	17.69	17.69	52800
1997-02-03	17.50	17.56	17.25	17.38	123600
1997-02-04	17.50	17.50	16.75	16.81	82800
1997-02-05	16.81	17.44	16.31	17.31	193800
1997-02-06	17.31	18.13	17.31	17.38	195600
1997-02-07	17.50	17.75	17.31	17.31	128000
1997-02-10	17.31	17.31	15.50	16.06	390000
1997-02-11	15.88	16.06	15.88	16.00	116000
1997-02-12	16.06	16.75	16.06	16.25	292000
1997-02-13	16.00	16.69	15.50	16.31	244000
1997-02-14	16.75	17.13	16.56	16.63	172200
1997-02-18	16.63	16.88	16.31	16.88	236200
1997-02-19	16.88	17.19	16.69	17.00	102400
1997-02-20	17.00	17.00	16.56	16.88	82400
1997-02-21	16.75	16.75	16.56	16.63	76800
1997-02-24	16.56	16.63	16.44	16.50	62800
1997-02-25	16.56	16.81	16.50	16.69	198400
1997-02-26	16.75	16.88	16.00	16.19	334000
1997-02-27	16.19	16.38	15.88	15.88	54400
1997-02-28	15.94	15.94	15.25	15.63	149200
1997-03-03	15.38	15.38	14.88	14.88	361600
1997-03-04	15.00	15.31	14.94	15.13	173400
1997-03-05	15.25	15.38	14.81	15.00	150600
1997-03-06	14.88	15.31	14.75	15.25	201800
1997-03-07	15.38	16.19	15.31	16.13	149200
1997-03-10	16.06	16.50	16.00	16.50	60400
1997-03-11	16.38	16.50	16.25	16.38	47000
1997-03-12	16.31	16.31	16.00	16.25	58200
1997-03-13	16.25	16.25	15.75	16.00	129800
1997-03-14	16.00	16.06	15.75	15.88	85200
1997-03-17	15.75	15.81	15.63	15.63	30000
1997-03-18	15.69	15.75	15.31	15.44	43600
1997-03-19	15.50	15.56	14.88	15.13	94600
1997-03-20	15.13	15.19	14.94	15.00	49000
1997-03-21	15.06	15.38	15.00	15.00	262200
1997-03-24	15.13	15.19	14.81	15.00	49000
1997-03-25	15.00	15.25	15.00	15.06	73000
1997-03-26	15.13	15.13	14.75	15.00	327200
1997-03-27	15.13	15.56	15.06	15.13	181000
1997-03-31	15.19	15.19	14.94	15.00	112000
1997-04-01	14.88	14.94	14.63	14.63	51000
1997-04-02	14.63	14.75	14.19	14.19	139000
1997-04-03	14.19	14.19	13.69	14.06	115400
1997-04-04	14.06	14.31	13.88	14.00	79000
1997-04-07	14.13	14.31	14.13	14.19	56200
1997-04-08	14.25	14.88	14.25	14.75	74400
1997-04-09	14.88	15.69	14.88	15.56	123600
1997-04-10	15.44	15.63	15.06	15.25	108000
1997-04-11	15.19	15.25	15.13	15.13	200200
1997-04-14	15.13	15.19	14.88	15.00	69400
1997-04-15	15.00	15.06	14.81	14.94	29400
1997-04-16	14.88	14.88	14.44	14.44	20000
1997-04-17	14.25	14.44	14.13	14.25	107800
1997-04-18	14.38	14.44	14.31	14.31	38600
1997-04-21	14.38	14.75	14.06	14.31	219800
1997-04-22	14.38	15.00	14.38	15.00	583600
1997-04-23	15.13	15.69	15.13	15.63	728400
1997-04-24	15.75	16.06	15.63	15.88	609200
1997-04-25	15.94	15.94	15.75	15.88	119800
1997-04-28	15.81	15.88	15.56	15.81	329600
1997-04-29	15.81	15.94	15.69	15.88	72600
1997-04-30	15.94	16.50	15.94	16.50	255200
1997-05-01	16.63	16.81	16.63	16.75	51400
1997-05-02	16.75	17.50	16.69	17.38	117400
1997-05-05	17.38	18.00	17.38	18.00	230200
1997-05-06	18.31	18.38	17.88	18.25	260200
1997-05-07	18.25	18.38	17.94	18.38	114800
1997-05-08	18.25	19.13	18.16	18.31	319200
1997-05-09	18.31	18.44	17.50	17.94	310200
1997-05-12	18.00	18.75	18.00	18.75	280800
1997-05-13	18.63	18.63	18.00	18.38	278600
1997-05-14	18.50	18.50	17.88	17.97	75000
1997-05-15	17.88	17.94	17.53	17.53	236200
1997-05-16	17.69	17.75	17.50	17.75	126800
1997-05-19	17.88	18.00	17.81	18.00	52400
1997-05-20	18.00	18.28	18.00	18.13	405200
1997-05-21	18.25	18.44	18.25	18.44	225800
1997-05-22	18.56	18.56	18.31	18.50	72200
1997-05-23	18.50	18.75	18.50	18.69	87400
1997-05-27	18.63	18.81	18.56	18.56	194200
1997-05-28	18.44	18.81	18.38	18.78	48800
1997-05-29	18.75	18.75	18.63	18.66	146400
1997-05-30	18.66	18.75	18.38	18.50	222200
1997-06-02	18.81	18.97	18.63	18.97	118800
1997-06-03	18.97	19.25	18.75	18.84	88200
1997-06-04	18.97	18.97	18.63	18.72	60800
1997-06-05	18.78	18.97	18.69	18.72	75000
1997-06-06	18.75	18.88	18.50	18.50	111600
1997-06-09	18.63	18.63	17.88	18.03	396400
1997-06-10	17.75	17.94	17.28	17.69	175200
1997-06-11	17.50	17.94	17.31	17.53	557400
1997-06-12	17.53	17.56	17.25	17.31	124200
1997-06-13	17.44	17.81	17.31	17.69	163200
1997-06-16	17.81	17.81	17.69	17.69	61800
1997-06-17	17.56	17.72	17.50	17.63	127400
1997-06-18	17.66	17.72	17.59	17.66	146000
1997-06-19	17.69	17.97	17.69	17.91	194000
1997-06-20	17.53	17.64	17.38	17.50	196600
1997-06-23	17.50	18.25	17.44	18.25	70200
1997-06-24	18.25	18.25	17.88	18.25	75400
1997-06-25	18.25	18.25	18.13	18.16	22600
1997-06-26	18.22	18.34	18.13	18.13	173400
1997-06-27	18.13	18.13	17.88	17.94	52200
1997-06-30	18.00	18.38	17.81	18.38	262400
1997-07-01	18.41	18.72	18.38	18.72	59800
1997-07-02	18.75	19.16	18.31	19.00	71200
1997-07-03	18.88	19.22	18.75	18.94	62800
1997-07-07	18.81	19.13	18.81	18.97	96400
1997-07-08	18.88	19.13	18.50	18.75	150600
1997-07-09	18.69	18.72	18.44	18.63	73800
1997-07-10	18.50	18.63	18.13	18.16	86200
1997-07-11	18.19	18.69	18.06	18.59	53000
1997-07-14	18.63	18.63	18.31	18.34	35200
1997-07-15	18.34	18.72	18.34	18.66	22000
1997-07-16	18.66	18.72	18.38	18.56	126400
1997-07-17	18.56	18.63	18.38	18.63	216000
1997-07-18	18.69	18.69	18.44	18.47	45000
1997-07-21	18.44	18.63	18.38	18.44	116600
1997-07-22	18.56	18.69	18.31	18.63	132200
1997-07-23	18.72	18.72	18.50	18.56	104400
1997-07-24	18.63	18.81	18.63	18.69	176200
1997-07-25	18.75	19.13	18.69	18.91	152800
1997-07-28	19.00	19.06	18.88	18.88	106200
1997-07-29	18.94	18.94	18.44	18.56	222000
1997-07-30	19.00	19.00	18.50	19.00	126000
1997-07-31	19.06	19.13	19.03	19.03	14600
1997-08-01	19.03	19.06	18.81	19.06	49200
1997-08-04	19.00	19.75	18.88	19.59	43000
1997-08-05	19.66	20.88	19.66	20.88	155800
1997-08-06	20.75	20.81	20.19	20.81	114200
1997-08-07	20.69	21.02	20.69	21.00	231400
1997-08-08	21.00	21.00	20.00	20.06	124400
1997-08-11	20.13	20.13	19.75	19.88	73800
1997-08-12	19.88	20.50	19.88	20.19	77400
1997-08-13	20.06	20.19	19.94	20.06	217600
1997-08-14	20.06	20.13	19.81	19.97	58400
1997-08-15	19.97	19.97	19.66	19.94	55800
1997-08-18	20.06	20.19	19.69	20.00	89400
1997-08-19	20.13	20.13	19.94	20.03	76600
1997-08-20	19.97	20.13	19.94	20.00	50200
1997-08-21	20.00	20.00	19.63	19.63	49200
1997-08-22	19.75	20.19	19.75	19.97	69200
1997-08-25	19.97	20.19	19.97	20.16	304600
1997-08-26	20.03	20.38	19.94	19.94	81000
1997-08-27	19.81	20.63	19.81	20.63	105000
1997-08-28	20.69	20.94	20.50	20.88	105600
1997-08-29	20.88	21.44	20.81	21.34	138200
1997-09-02	21.63	22.25	21.38	21.88	232800
1997-09-03	21.88	22.22	21.88	22.19	107000
1997-09-04	22.19	22.25	21.56	21.91	135000
1997-09-05	21.88	22.13	21.75	22.09	30400
1997-09-08	22.00	22.63	22.00	22.50	149000
1997-09-09	22.50	22.50	22.31	22.47	76800
1997-09-10	22.25	22.25	21.72	21.84	119600
1997-09-11	21.69	22.00	21.69	22.00	53800
1997-09-12	21.88	21.94	21.75	21.88	131800
1997-09-15	21.81	22.00	21.72	22.00	134000
1997-09-16	22.00	22.06	21.94	22.00	111200
1997-09-17	22.00	22.13	21.75	21.75	230600
1997-09-18	21.72	21.75	21.25	21.44	171800
1997-09-19	21.00	21.25	20.50	21.00	185000
1997-09-22	21.13	21.22	20.75	21.00	127400
1997-09-23	21.00	21.00	20.50	20.66	127600
1997-09-24	20.69	20.88	20.50	20.78	186400
1997-09-25	20.75	21.13	20.69	21.06	332600
1997-09-26	21.25	21.88	21.25	21.59	269600
1997-09-29	21.59	22.00	21.44	21.88	130400
1997-09-30	22.00	22.13	21.88	22.00	140000
1997-10-01	22.09	22.81	22.09	22.81	241800
1997-10-02	22.81	23.69	22.69	23.69	94000
1997-10-03	23.69	23.69	23.25	23.38	101200
1997-10-06	23.19	24.56	23.19	24.19	122200
1997-10-07	24.31	24.31	24.00	24.13	171400
1997-10-08	24.00	24.13	23.88	23.88	74200
1997-10-09	24.00	24.00	23.91	23.97	19200
1997-10-10	23.97	24.19	23.88	24.13	123600
1997-10-13	24.09	24.41	24.09	24.22	58200
1997-10-14	24.13	24.13	23.56	23.75	81200
1997-10-15	23.63	23.63	22.88	23.38	171600
1997-10-16	23.38	23.47	22.94	22.94	97400
1997-10-17	22.75	22.94	21.75	22.13	159000
1997-10-20	22.13	22.75	22.13	22.69	128200
1997-10-21	22.72	23.06	22.50	23.00	205000
1997-10-22	23.19	23.19	22.66	23.19	185000
1997-10-23	22.94	23.19	22.81	22.88	116800
1997-10-24	23.00	23.25	22.63	22.66	68200
1997-10-27	22.56	22.69	22.19	22.31	86800
1997-10-28	21.75	22.00	21.25	21.56	231000
1997-10-29	21.69	22.06	21.69	22.06	217800
1997-10-30	22.19	22.19	21.69	21.78	46200
1997-10-31	21.75	22.38	21.59	22.38	84800
1997-11-03	22.38	23.44	22.38	23.22	109400
1997-11-04	23.22	23.25	22.88	23.25	116800
1997-11-05	23.19	23.38	22.78	22.78	119800
1997-11-06	22.81	22.81	22.69	22.69	59600
1997-11-07	22.56	22.56	22.06	22.06	81800
1997-11-10	22.06	22.06	21.75	21.91	54200
1997-11-11	21.78	21.94	21.69	21.94	30600
1997-11-12	21.88	21.91	21.53	21.53	29800
1997-11-13	21.50	21.63	21.41	21.50	74800
1997-11-14	21.50	21.56	21.38	21.47	37000
1997-11-17	21.56	22.00	21.56	21.97	70000
1997-11-18	21.75	21.75	21.50	21.50	126000
1997-11-19	21.38	21.38	21.22	21.25	79200
1997-11-20	21.19	21.25	20.88	20.88	144400
1997-11-21	20.88	20.88	20.56	20.63	156200
1997-11-24	20.50	20.50	20.00	20.03	64800
1997-11-25	19.88	20.03	19.09	19.50	150000
1997-11-26	19.50	19.75	19.38	19.38	50600
1997-11-28	19.38	19.56	19.31	19.44	115800
1997-12-01	19.31	19.31	18.78	18.84	148800
1997-12-02	18.72	18.75	17.50	18.69	366400
1997-12-03	18.69	18.88	18.69	18.75	167800
1997-12-04	18.75	18.75	18.38	18.47	393800
1997-12-05	18.47	18.69	18.38	18.63	298200
1997-12-08	18.63	18.63	18.44	18.47	359200
1997-12-09	18.38	18.50	18.25	18.50	318200
1997-12-10	18.38	18.38	18.00	18.19	318800
1997-12-11	18.13	18.13	17.88	18.13	193800
1997-12-12	18.00	18.13	17.84	17.97	151200
1997-12-15	18.00	18.00	17.81	17.88	169600
1997-12-16	17.81	18.25	17.81	18.25	252000
1997-12-17	18.31	18.59	18.25	18.59	159600
1997-12-18	18.63	18.63	17.88	18.13	230400
1997-12-19	18.00	18.06	17.69	18.06	144200
1997-12-22	18.19	18.31	17.94	18.16	204000
1997-12-23	18.16	18.25	18.09	18.16	101800
1997-12-24	18.38	18.56	18.19	18.41	118800
1997-12-26	18.44	18.56	18.38	18.44	55800
1997-12-29	18.50	18.69	18.41	18.63	96600
1997-12-30	18.66	19.00	18.66	19.00	54600
1997-12-31	19.25	19.44	19.11	19.25	61600
1998-01-02	19.25	19.25	19.13	19.19	51600
1998-01-05	19.00	19.03	18.44	18.47	70600
1998-01-06	18.38	18.97	18.13	18.97	245200
1998-01-07	19.06	19.09	17.66	17.69	152600
1998-01-08	17.56	17.56	17.00	17.00	321200
1998-01-09	17.00	17.06	16.69	16.69	76800
1998-01-12	16.56	16.69	16.44	16.50	246000
1998-01-13	16.53	16.84	16.50	16.81	518000
1998-01-14	16.78	17.13	16.69	17.09	228800
1998-01-15	17.00	17.19	16.75	16.97	133400
1998-01-16	17.09	17.75	17.09	17.63	180200
1998-01-20	18.00	18.97	17.94	18.97	278000
1998-01-21	18.88	18.88	18.28	18.38	161000
1998-01-22	18.38	18.38	17.75	17.81	345000
1998-01-23	17.80	17.81	17.78	17.81	27800
1998-01-26	17.81	17.91	17.78	17.83	283600
1998-01-27	17.94	17.94	17.38	17.41	187800
1998-01-28	17.38	17.63	17.34	17.53	140800
1998-01-29	17.41	18.13	17.41	17.94	96600
1998-01-30	17.81	17.84	17.44	17.44	94200
1998-02-02	17.50	17.50	17.25	17.28	178400
1998-02-03	17.28	17.41	17.25	17.34	156200
1998-02-04	17.22	17.38	17.16	17.19	172400
1998-02-05	17.00	17.44	17.00	17.00	649000
1998-02-06	17.00	17.31	16.94	17.22	175600
1998-02-09	17.22	17.47	17.06	17.44	131800
1998-02-10	17.44	17.88	17.44	17.88	187000
1998-02-11	17.75	18.00	17.38	17.38	165000
1998-02-12	17.25	17.38	16.88	17.34	118200
1998-02-13	17.44	17.56	17.25	17.38	111000
1998-02-17	17.25	17.38	16.69	16.81	232200
1998-02-18	16.88	16.94	16.75	16.88	234400
1998-02-19	16.97	17.00	16.88	17.00	159600
1998-02-20	16.94	17.00	16.88	17.00	174600
1998-02-23	17.00	17.00	16.81	16.84	121000
1998-02-24	16.81	16.94	16.78	16.81	89400
1998-02-25	16.75	16.81	16.69	16.78	102400
1998-02-26	16.69	17.34	16.63	17.34	225600
1998-02-27	17.38	17.38	17.00	17.03	59200
1998-03-02	17.13	17.38	17.06	17.38	152800
1998-03-03	17.28	17.72	17.28	17.72	176000
1998-03-04	17.75	17.84	17.47	17.63	63400
1998-03-05	17.50	17.63	17.19	17.25	49800
1998-03-06	17.13	17.25	17.06	17.09	71000
1998-03-09	17.00	17.34	16.88	17.34	302000
1998-03-10	17.47	18.13	17.44	18.13	232800
1998-03-11	18.00	18.31	17.88	18.25	137600
1998-03-12	18.31	18.75	18.25	18.38	190200
1998-03-13	18.50	18.56	18.28	18.47	34800
1998-03-16	18.44	18.44	18.06	18.09	16600
1998-03-17	18.09	18.09	17.34	17.56	119400
1998-03-18	17.44	17.94	17.44	17.84	59000
1998-03-19	17.84	17.84	17.66	17.69	328400
1998-03-20	17.69	18.44	17.69	18.19	101600
1998-03-23	19.13	19.75	19.13	19.75	295000
1998-03-24	19.63	20.25	19.56	20.13	314200
1998-03-25	20.13	20.50	20.06	20.22	222400
1998-03-26	20.13	20.56	20.13	20.44	114600
1998-03-27	20.47	20.56	19.44	19.50	441400
1998-03-30	19.00	20.00	19.00	19.56	227600
1998-03-31	19.44	19.47	19.25	19.44	153000
1998-04-01	19.44	19.53	19.31	19.34	236800
1998-04-02	19.28	19.31	19.09	19.13	61600
1998-04-03	19.13	19.13	18.88	19.09	171800
1998-04-06	19.13	19.13	18.56	18.56	89200
1998-04-07	18.69	18.69	18.06	18.44	149000
1998-04-08	18.41	18.97	18.41	18.84	100200
1998-04-09	18.75	18.84	18.69	18.75	210000
1998-04-13	18.75	18.75	18.13	18.25	438000
1998-04-14	18.22	18.56	18.22	18.47	24000
1998-04-15	18.44	18.63	18.25	18.63	85400
1998-04-16	18.50	18.75	18.41	18.56	249000
1998-04-17	18.56	18.94	18.56	18.69	110600
1998-04-20	18.69	19.00	18.63	18.88	76400
1998-04-21	18.88	18.94	18.72	18.94	47000
1998-04-22	19.06	19.06	18.75	18.94	242000
1998-04-23	18.88	18.88	18.69	18.75	63400
1998-04-24	18.75	18.78	18.69	18.78	140400
1998-04-27	18.69	18.69	18.03	18.25	151800
1998-04-28	18.38	18.44	18.13	18.25	112800
1998-04-29	18.75	19.56	18.56	19.53	233200
1998-04-30	19.63	20.25	19.63	19.94	417400
1998-05-01	19.97	19.97	19.50	19.94	168800
1998-05-04	19.88	20.19	19.88	20.09	59600
1998-05-05	20.03	20.09	19.97	20.09	36200
1998-05-06	20.19	20.19	19.72	19.75	36200
1998-05-07	19.63	19.66	19.13	19.19	64000
1998-05-08	19.25	19.88	19.25	19.88	100200
1998-05-11	20.00	20.06	19.47	19.47	94600
1998-05-12	19.38	19.47	19.13	19.16	57000
1998-05-13	19.16	19.56	19.09	19.56	52800
1998-05-14	19.56	19.63	19.44	19.59	25000
1998-05-15	19.50	19.69	19.47	19.47	77000
1998-05-18	19.47	19.47	18.56	18.88	177200
1998-05-19	18.88	19.25	18.88	19.25	38800
1998-05-20	19.13	19.13	18.63	18.63	130000
1998-05-21	18.50	18.69	18.31	18.69	177600
1998-05-22	18.63	18.63	18.50	18.50	536400
1998-05-26	18.50	18.50	17.94	18.22	210200
1998-05-27	18.22	18.22	17.88	18.19	465800
1998-05-28	18.06	18.19	18.03	18.16	43000
1998-05-29	18.22	18.34	18.13	18.34	74200
1998-06-01	18.31	18.34	18.22	18.28	24600
1998-06-02	18.38	18.38	18.03	18.06	9400
1998-06-03	18.06	18.16	18.03	18.06	49200
1998-06-04	18.19	18.50	18.16	18.50	28600
1998-06-05	18.44	18.97	18.44	18.97	28400
1998-06-08	18.97	18.97	18.25	18.25	38000
1998-06-09	18.13	18.16	17.66	17.84	44200
1998-06-10	17.81	17.84	17.53	17.66	24400
1998-06-11	17.53	17.53	16.63	17.19	70000
1998-06-12	17.25	17.47	17.00	17.47	31400
1998-06-15	17.38	17.38	16.50	16.78	50200
1998-06-16	16.75	17.22	16.75	17.03	177800
1998-06-17	17.03	17.16	16.97	17.06	130000
1998-06-18	16.94	17.00	16.31	17.00	128600
1998-06-19	17.00	17.03	16.69	17.00	70200
1998-06-22	17.06	17.25	17.00	17.13	65200
1998-06-23	17.16	17.69	17.13	17.56	182600
1998-06-24	17.69	18.19	17.63	18.19	43000
1998-06-25	18.06	18.19	17.31	17.63	61200
1998-06-26	17.63	18.25	17.56	18.25	218600
1998-06-29	18.44	18.63	18.31	18.34	64800
1998-06-30	18.34	18.34	16.56	17.47	4713400
1998-07-01	17.38	18.25	17.38	18.09	950200
1998-07-02	18.06	18.31	17.88	18.25	2095800
1998-07-06	18.25	18.25	18.09	18.09	1404000
1998-07-07	18.06	18.06	17.91	18.06	856800
1998-07-08	18.19	18.19	17.97	18.03	621800
1998-07-09	18.03	18.03	17.69	17.78	94600
1998-07-10	17.72	17.72	17.25	17.25	53000
1998-07-13	17.25	17.25	16.75	16.97	88200
1998-07-14	17.09	17.50	17.09	17.50	539400
1998-07-15	17.56	17.56	17.31	17.53	488000
1998-07-16	17.53	17.53	17.25	17.47	121600
1998-07-17	17.47	17.47	17.25	17.38	98400
1998-07-20	17.47	17.66	17.44	17.47	658200
1998-07-21	17.44	17.44	17.34	17.41	702400
1998-07-22	17.38	17.44	17.03	17.16	219400
1998-07-23	17.00	17.13	16.69	16.75	225200
1998-07-24	16.69	16.97	16.66	16.75	104600
1998-07-27	16.78	16.78	16.25	16.50	112800
1998-07-28	16.38	16.41	16.16	16.16	124400
1998-07-29	16.19	16.31	16.13	16.22	289600
1998-07-30	16.22	16.44	16.22	16.44	364000
1998-07-31	16.38	16.41	16.13	16.13	128200
1998-08-03	16.00	16.00	15.81	15.88	102400
1998-08-04	15.88	16.13	15.56	15.88	194600
1998-08-05	15.75	15.75	15.56	15.59	135200
1998-08-06	15.56	15.56	15.25	15.50	31800
1998-08-07	15.50	16.16	15.50	16.06	537800
1998-08-10	16.00	16.00	15.50	15.66	110600
1998-08-11	15.53	15.63	14.81	14.88	137200
1998-08-12	14.88	15.31	14.88	14.97	102200
1998-08-13	14.88	15.13	14.00	14.00	320000
1998-08-14	14.13	14.44	14.00	14.13	246200
1998-08-17	14.13	14.44	14.13	14.38	262200
1998-08-18	14.50	15.13	14.50	14.81	591000
1998-08-19	15.25	15.38	15.00	15.31	651600
1998-08-20	15.31	15.31	15.25	15.28	264600
1998-08-21	15.28	15.31	14.88	15.00	482200
1998-08-24	14.97	14.97	14.72	14.72	495000
1998-08-25	14.81	14.81	14.69	14.69	233800
1998-08-26	14.56	14.56	14.09	14.19	257600
1998-08-27	14.06	14.09	13.44	13.53	399400
1998-08-28	13.41	13.41	13.25	13.38	75000
1998-08-31	13.25	13.34	13.19	13.22	393200
1998-09-01	13.34	13.44	13.16	13.28	158200
1998-09-02	13.31	13.50	13.28	13.31	318000
1998-09-03	13.25	13.25	13.06	13.13	120400
1998-09-04	13.31	14.00	13.31	14.00	285400
1998-09-08	14.13	15.00	14.13	14.81	271000
1998-09-09	14.81	14.81	14.31	14.53	56600
1998-09-10	14.38	15.06	14.38	14.94	415400
1998-09-11	15.00	16.38	15.00	16.28	246400
1998-09-14	16.28	16.50	16.28	16.31	510000
1998-09-15	16.31	16.31	15.98	15.98	95200
1998-09-16	16.02	16.16	15.78	15.91	57200
1998-09-17	15.81	15.81	15.25	15.41	95000
1998-09-18	15.88	15.88	15.38	15.72	73000
1998-09-21	15.59	15.75	15.22	15.56	93600
1998-09-22	15.66	15.69	15.50	15.69	76200
1998-09-23	15.81	16.50	15.81	16.47	340000
1998-09-24	16.44	16.47	16.28	16.44	222800
1998-09-25	16.31	17.03	16.31	16.72	87000
1998-09-28	16.66	16.69	16.38	16.53	101800
1998-09-29	16.66	16.72	16.34	16.38	253000
1998-09-30	16.25	16.47	15.84	16.47	100000
1998-10-01	16.47	16.47	16.06	16.06	242400
1998-10-02	16.09	16.16	15.84	16.00	206800
1998-10-05	15.88	15.88	15.38	15.50	187000
1998-10-06	15.50	15.50	15.13	15.25	345000
1998-10-07	15.25	15.63	15.06	15.63	105200
1998-10-08	15.38	15.50	15.38	15.50	181000
1998-10-09	15.63	16.03	15.50	15.81	134800
1998-10-12	15.81	16.34	15.81	16.00	111000
1998-10-13	15.88	15.97	15.75	15.78	357400
1998-10-14	15.88	15.88	15.50	15.69	322400
1998-10-15	15.56	15.69	15.25	15.69	59600
1998-10-16	15.56	16.13	15.56	16.00	265400
1998-10-19	15.88	16.50	15.88	16.47	179000
1998-10-20	16.47	16.88	16.47	16.63	83000
1998-10-21	16.44	16.44	16.00	16.25	638000
1998-10-22	16.19	16.56	16.19	16.47	1127200
1998-10-23	16.50	16.81	16.38	16.81	853000
1998-10-26	16.91	16.91	16.50	16.75	355400
1998-10-27	16.63	16.75	16.50	16.56	434000
1998-10-28	16.56	17.00	16.44	16.84	493600
1998-10-29	16.84	16.94	16.75	16.94	54400
1998-10-30	16.94	17.13	16.91	16.94	158200
1998-11-02	17.00	17.88	16.94	17.72	130600
1998-11-03	17.63	18.09	17.63	18.03	283400
1998-11-04	18.19	18.19	17.97	18.13	149600
1998-11-05	18.13	18.34	18.13	18.28	269400
1998-11-06	18.25	18.28	17.53	17.53	209600
1998-11-09	17.56	17.75	17.38	17.53	173400
1998-11-10	17.56	17.56	17.44	17.50	454800
1998-11-11	17.50	17.50	16.94	16.94	197600
1998-11-12	16.97	17.06	16.78	16.94	530000
1998-11-13	16.88	17.25	16.88	17.06	112800
1998-11-16	17.06	17.13	16.88	17.00	57400
1998-11-17	17.00	17.00	16.75	16.81	194600
1998-11-18	16.84	16.88	16.78	16.84	279200
1998-11-19	16.88	16.88	16.75	16.78	273200
1998-11-20	16.75	16.78	16.63	16.75	286200
1998-11-23	16.75	16.94	16.75	16.75	433400
1998-11-24	16.78	16.78	16.69	16.75	279200
1998-11-25	16.66	16.72	16.59	16.63	89000
1998-11-27	16.56	16.66	16.56	16.66	68400
1998-11-30	16.63	16.69	16.44	16.47	254200
1998-12-01	16.34	16.34	15.38	16.00	661000
1998-12-02	15.97	15.97	15.25	15.25	125400
1998-12-03	15.06	15.09	14.19	14.25	410800
1998-12-04	14.28	14.75	14.13	14.44	1972000
1998-12-07	14.44	14.75	14.31	14.66	262600
1998-12-08	15.19	15.44	15.00	15.03	384800
1998-12-09	15.03	15.03	14.50	14.66	141600
1998-12-10	14.66	14.88	14.50	14.75	231800
1998-12-11	14.63	14.81	14.56	14.56	57200
1998-12-14	14.50	14.53	14.41	14.53	273000
1998-12-15	14.50	14.50	14.31	14.41	187400
1998-12-16	14.38	14.75	14.25	14.47	140800
1998-12-17	14.56	14.63	14.44	14.50	155600
1998-12-18	14.53	14.69	14.13	14.31	299800
1998-12-21	14.50	14.50	14.19	14.25	159800
1998-12-22	14.31	14.34	14.06	14.31	127200
1998-12-23	14.34	14.34	14.03	14.25	146000
1998-12-24	14.13	14.28	14.03	14.22	49800
1998-12-28	14.22	14.22	13.88	14.00	84800
1998-12-29	14.00	14.47	14.00	14.38	132200
1998-12-30	14.50	14.50	14.31	14.38	194800
1998-12-31	14.28	15.38	14.28	15.34	215400
1999-01-04	15.34	15.88	15.13	15.50	291400
1999-01-05	15.63	15.75	15.44	15.50	258600
1999-01-06	15.56	15.72	15.50	15.72	86200
1999-01-07	15.63	15.72	15.50	15.63	127600
1999-01-08	15.69	15.72	15.31	15.72	146800
1999-01-11	15.72	15.75	15.44	15.69	78400
1999-01-12	15.75	15.75	15.31	15.31	154600
1999-01-13	15.31	15.50	15.16	15.47	152800
1999-01-14	15.34	15.38	14.75	14.78	383800
1999-01-15	14.81	14.97	14.75	14.78	134800
1999-01-19	14.78	14.81	14.44	14.69	177000
1999-01-20	14.69	15.00	14.69	14.94	124600
1999-01-21	14.94	14.94	14.63	14.72	113000
1999-01-22	14.75	14.94	14.63	14.75	98000
1999-01-25	14.75	14.75	14.44	14.50	154400
1999-01-26	14.56	14.56	13.81	14.50	88200
1999-01-27	14.50	14.50	13.88	13.94	376200
1999-01-28	13.91	13.91	13.59	13.72	330400
1999-01-29	13.72	13.72	12.38	13.09	539400
1999-02-01	13.09	13.25	12.50	12.53	316600
1999-02-02	12.50	12.50	12.00	12.44	649800
1999-02-03	12.25	12.75	12.25	12.72	685200
1999-02-04	12.72	12.72	12.38	12.44	373800
1999-02-05	12.50	12.91	12.50	12.88	359200
1999-02-08	12.94	13.06	12.75	12.78	218000
1999-02-09	12.78	12.78	12.34	12.38	871400
1999-02-10	12.38	12.50	11.63	11.75	636400
1999-02-11	11.88	11.88	11.44	11.47	366000
1999-02-12	11.41	11.56	11.38	11.56	534200
1999-02-16	11.50	11.50	11.25	11.38	281400
1999-02-17	11.25	11.25	10.06	10.31	139000
1999-02-18	10.44	10.75	10.38	10.63	339600
1999-02-19	10.75	10.81	10.50	10.59	333400
1999-02-22	10.72	10.94	10.53	10.91	135000
1999-02-23	10.88	10.94	10.50	10.72	170800
1999-02-24	10.72	10.84	10.31	10.50	676400
1999-02-25	10.69	11.16	10.63	11.06	297200
1999-02-26	11.63	12.13	11.59	11.72	723000
1999-03-01	12.00	12.19	11.88	11.88	203400
1999-03-02	11.88	12.19	11.31	11.50	185000
1999-03-03	11.63	11.63	11.25	11.38	235600
1999-03-04	11.50	12.06	11.25	11.75	625800
1999-03-05	11.75	12.25	11.75	12.09	264600
1999-03-08	12.06	13.13	12.06	12.88	629800
1999-03-09	12.75	12.88	12.66	12.78	178800
1999-03-10	12.94	13.19	12.91	13.00	321200
1999-03-11	13.09	13.75	13.00	13.25	353000
1999-03-12	13.44	13.50	13.19	13.25	351000
1999-03-15	13.28	13.28	13.13	13.19	436600
1999-03-16	12.94	13.06	12.81	12.84	80000
1999-03-17	12.75	13.19	12.75	13.19	239800
1999-03-18	13.25	13.31	13.00	13.09	209800
1999-03-19	13.06	13.28	13.03	13.03	158000
1999-03-22	13.03	13.19	13.03	13.06	57800
1999-03-23	13.00	13.00	12.47	12.75	114200
1999-03-24	12.75	13.13	12.75	13.00	398800
1999-03-25	12.84	13.09	12.38	13.09	1505400
1999-03-26	13.50	13.63	13.31	13.50	471600
1999-03-29	13.63	13.63	13.13	13.25	7014200
1999-03-30	13.25	13.88	13.25	13.69	1788400
1999-03-31	13.75	13.94	13.72	13.78	797000
1999-04-01	13.75	13.88	13.50	13.66	300400
1999-04-05	13.81	13.94	13.38	13.72	177400
1999-04-06	13.97	14.13	13.56	13.56	278800
1999-04-07	13.75	13.75	13.22	13.25	177800
1999-04-08	13.38	13.81	12.97	13.75	329600
1999-04-09	13.75	13.97	13.69	13.91	188200
1999-04-12	13.81	14.13	13.81	14.00	549000
1999-04-13	14.06	14.44	14.00	14.25	460600
1999-04-14	14.19	14.25	13.84	13.88	262000
1999-04-15	13.91	14.53	13.91	14.50	296400
1999-04-16	14.44	15.25	14.44	14.97	340800
1999-04-19	15.00	15.69	14.97	15.31	408000
1999-04-20	15.31	15.31	14.75	14.94	276200
1999-04-21	15.00	15.47	14.94	15.19	628200
1999-04-22	15.13	15.31	15.00	15.03	258200
1999-04-23	15.09	15.38	15.03	15.19	287800
1999-04-26	15.13	15.28	15.13	15.28	179800
1999-04-27	15.25	15.50	15.13	15.44	178400
1999-04-28	15.50	16.13	15.50	15.91	427000
1999-04-29	16.22	16.75	16.13	16.69	1081400
1999-04-30	16.81	16.97	16.56	16.63	654600
1999-05-03	16.63	17.25	16.63	17.22	460000
1999-05-04	17.22	17.22	16.69	17.06	664600
1999-05-05	17.06	17.06	16.50	16.75	106200
1999-05-06	16.75	17.06	16.63	17.00	101800
1999-05-07	17.00	17.00	16.56	17.00	301800
1999-05-10	16.81	17.06	16.81	17.00	198600
1999-05-11	17.00	17.19	16.88	17.06	220600
1999-05-12	17.06	17.06	16.69	16.69	126000
1999-05-13	16.78	16.81	16.41	16.53	375600
1999-05-14	16.53	16.69	16.25	16.31	176000
1999-05-17	16.06	16.38	15.88	16.31	400800
1999-05-18	16.31	16.59	16.06	16.19	487600
1999-05-19	16.19	16.41	15.75	15.75	372800
1999-05-20	16.50	16.88	16.25	16.88	2361800
1999-05-21	17.84	18.34	17.53	17.75	1190400
1999-05-24	17.84	17.88	17.25	17.31	263000
1999-05-25	17.31	17.72	16.88	17.31	525800
1999-05-26	17.41	17.75	17.19	17.66	443800
1999-05-27	17.66	17.66	16.97	17.16	249400
1999-05-28	17.25	17.38	17.09	17.38	213600
1999-06-01	17.50	17.50	17.06	17.50	501400
1999-06-02	17.69	17.69	17.31	17.53	240200
1999-06-03	17.72	17.72	17.38	17.50	244800
1999-06-04	17.59	17.59	17.28	17.53	326200
1999-06-07	17.66	18.22	17.53	18.22	535600
1999-06-08	18.25	18.38	18.06	18.34	869000
1999-06-09	18.38	18.38	18.00	18.00	515200
1999-06-10	18.13	18.13	17.88	17.97	262200
1999-06-11	18.00	18.19	17.94	18.00	1329000
1999-06-14	17.91	18.63	17.91	18.38	1184200
1999-06-15	18.50	18.69	18.38	18.69	778600
1999-06-16	18.69	18.72	18.38	18.50	509800
1999-06-17	18.44	18.50	18.28	18.44	362800
1999-06-18	18.50	18.63	18.31	18.47	838200
1999-06-21	18.47	18.47	18.00	18.13	369200
1999-06-22	18.19	18.25	17.81	17.97	282200
1999-06-23	17.97	18.13	17.94	18.03	319000
1999-06-24	18.03	18.06	17.75	17.97	215600
1999-06-25	17.97	17.97	17.56	17.66	151400
1999-06-28	17.66	17.69	17.56	17.59	224200
1999-06-29	17.59	17.94	17.59	17.84	429800
1999-06-30	18.00	18.19	17.88	17.91	972000
1999-07-01	18.13	18.63	18.13	18.53	355400
1999-07-02	18.53	18.56	18.38	18.53	351200
1999-07-06	18.56	18.75	18.25	18.47	327200
1999-07-07	18.56	18.56	18.00	18.22	140600
1999-07-08	18.44	18.47	18.25	18.41	409000
1999-07-09	18.31	18.63	18.25	18.63	163400
1999-07-12	18.75	18.88	18.63	18.84	323000
1999-07-13	18.84	19.13	18.72	19.13	297200
1999-07-14	19.25	19.25	19.09	19.09	655000
1999-07-15	19.09	19.34	19.09	19.31	233800
1999-07-16	19.25	19.25	19.09	19.13	172800
1999-07-19	19.00	19.03	18.63	18.75	128400
1999-07-20	18.56	18.59	18.06	18.13	356400
1999-07-21	18.13	18.13	17.69	18.06	266200
1999-07-22	18.00	18.00	17.56	17.81	163000
1999-07-23	17.84	18.16	17.84	18.06	424600
1999-07-26	17.94	17.94	17.16	17.16	1317200
1999-07-27	17.25	17.31	16.50	16.63	2836600
1999-07-28	17.00	17.22	16.84	17.19	4043800
1999-07-29	17.19	18.50	17.13	18.50	1946200
1999-07-30	18.25	18.41	17.94	18.41	1200400
1999-08-02	18.31	18.44	18.25	18.28	455600
1999-08-03	18.44	18.44	18.28	18.28	586800
1999-08-04	18.28	18.97	18.25	18.81	1162400
1999-08-05	18.81	19.25	18.81	19.16	2028200
1999-08-06	19.19	19.31	19.00	19.28	788200
1999-08-09	19.28	20.03	19.13	19.91	1203200
1999-08-10	20.00	20.38	19.66	19.69	1178000
1999-08-11	19.75	20.13	19.44	20.06	429000
1999-08-12	20.19	20.44	20.19	20.41	1151200
1999-08-13	21.06	21.19	20.50	20.69	1480600
1999-08-16	20.94	20.94	20.13	20.22	745200
1999-08-17	20.34	20.69	19.69	20.44	3888400
1999-08-18	20.25	20.25	19.97	20.13	701400
1999-08-19	19.94	20.81	19.94	20.44	1791400
1999-08-20	20.50	20.69	20.13	20.16	1528200
1999-08-23	20.16	20.41	19.88	20.00	1264200
1999-08-24	20.00	20.00	19.50	19.81	901400
1999-08-25	19.63	20.13	19.59	19.59	1336400
1999-08-26	19.59	19.59	18.88	19.06	1521400
1999-08-27	19.06	19.31	18.91	19.25	937800
1999-08-30	19.13	19.44	19.00	19.41	470800
1999-08-31	19.38	19.56	19.25	19.31	290600
1999-09-01	19.31	19.69	19.31	19.44	459200
1999-09-02	19.31	19.38	19.13	19.16	998600
1999-09-03	19.16	19.38	19.13	19.25	423400
1999-09-07	19.25	19.59	19.19	19.59	539400
1999-09-08	19.59	19.91	19.47	19.81	652000
1999-09-09	20.13	21.63	20.13	21.63	1879000
1999-09-10	21.50	22.38	21.38	21.66	1786400
1999-09-13	21.69	22.47	21.34	22.06	795200
1999-09-14	21.75	21.94	21.38	21.53	438200
1999-09-15	21.47	21.47	20.63	20.91	632400
1999-09-16	20.75	21.00	20.38	20.84	852200
1999-09-17	20.88	21.16	20.72	21.00	910400
1999-09-20	20.88	21.25	20.75	20.91	1520600
1999-09-21	20.75	20.94	20.25	20.25	990200
1999-09-22	20.53	21.13	20.25	20.25	13763000
1999-09-23	20.38	20.50	20.25	20.38	2633600
1999-09-24	20.28	20.72	20.25	20.63	3039800
1999-09-27	20.44	20.56	20.25	20.41	1009600
1999-09-28	20.25	20.31	19.63	20.09	2311600
1999-09-29	20.25	20.69	20.19	20.56	1418600
1999-09-30	20.66	20.75	20.28	20.72	912400
1999-10-01	20.69	20.88	20.50	20.81	629200
1999-10-04	20.94	21.00	20.63	20.97	1525800
1999-10-05	20.84	20.84	19.75	20.00	1479200
1999-10-06	20.00	20.19	19.56	20.16	1323400
1999-10-07	19.97	20.06	19.81	20.00	744200
1999-10-08	19.88	19.88	19.13	19.44	1328200
1999-10-11	19.44	20.44	19.44	20.28	721000
1999-10-12	20.50	20.56	20.00	20.03	497800
1999-10-13	20.25	20.38	19.84	19.91	912000
1999-10-14	19.94	20.00	19.81	20.00	466400
1999-10-15	19.69	20.22	19.38	19.97	835000
1999-10-18	19.97	19.97	19.25	19.38	722800
1999-10-19	19.34	19.69	19.28	19.31	786400
1999-10-20	19.38	19.63	18.94	19.56	522200
1999-10-21	19.69	19.97	19.50	19.66	647200
1999-10-22	20.00	20.59	19.81	20.31	926800
1999-10-25	20.53	21.00	20.53	20.78	1351400
1999-10-26	20.91	20.97	20.13	20.25	550600
1999-10-27	20.16	20.59	19.84	19.94	664600
1999-10-28	19.94	20.00	19.59	19.59	1019800
1999-10-29	19.41	19.50	19.28	19.44	894600
1999-11-01	19.50	19.56	19.41	19.44	786600
1999-11-02	19.47	19.56	19.25	19.44	1075400
1999-11-03	19.56	19.81	19.31	19.34	825400
1999-11-04	19.47	19.50	19.25	19.47	256400
1999-11-05	19.47	19.50	19.00	19.09	1433600
1999-11-08	19.06	19.59	18.81	19.22	911800
1999-11-09	19.44	19.75	19.34	19.53	627000
1999-11-10	19.78	20.50	19.75	19.91	856400
1999-11-11	19.91	20.25	19.84	19.97	1412200
1999-11-12	20.19	20.19	19.63	19.81	482800
1999-11-15	20.00	20.13	19.81	20.00	495200
1999-11-16	19.88	20.19	19.78	20.03	1412000
1999-11-17	20.09	20.81	20.09	20.66	1655600
1999-11-18	20.72	20.88	20.38	20.72	1487200
1999-11-19	20.72	20.88	20.03	20.44	786800
1999-11-22	20.44	20.44	19.44	19.63	831800
1999-11-23	19.13	19.19	18.25	18.81	2204200
1999-11-24	19.00	19.00	18.41	18.63	761200
1999-11-26	18.63	18.63	18.50	18.56	154600
1999-11-29	18.38	18.44	17.63	18.00	1457400
1999-11-30	17.84	17.88	17.41	17.63	1092800
1999-12-01	17.50	18.16	17.44	18.13	902000
1999-12-02	18.22	18.31	17.72	18.16	798800
1999-12-03	18.03	18.25	17.41	17.50	736000
1999-12-06	17.47	17.47	16.25	16.47	2056200
1999-12-07	16.44	16.44	15.19	15.63	2593600
1999-12-08	15.63	16.13	14.75	15.81	2025200
1999-12-09	15.81	16.06	15.00	15.47	1470400
1999-12-10	15.41	15.84	15.13	15.28	1427000
1999-12-13	15.13	16.63	15.13	16.28	2132200
1999-12-14	16.13	16.16	15.75	15.81	974200
1999-12-15	15.88	16.63	15.88	16.63	653600
1999-12-16	16.91	17.31	16.69	17.06	684200
1999-12-17	17.25	17.25	16.41	16.75	814200
1999-12-20	16.63	16.75	16.00	16.75	456000
1999-12-21	17.00	17.50	16.63	17.50	1005400
1999-12-22	17.38	17.50	16.81	16.84	778800
1999-12-23	16.94	17.00	16.34	16.56	633200
1999-12-27	16.50	16.72	16.06	16.25	819200
1999-12-28	16.34	16.75	16.25	16.50	708000
1999-12-29	16.38	17.13	16.38	17.06	343400
1999-12-30	16.94	17.22	16.72	16.88	353200
1999-12-31	17.00	17.09	16.44	16.44	340600
2000-01-03	16.56	16.75	16.03	16.19	717600
2000-01-04	16.34	16.34	15.69	15.84	1480200
2000-01-05	15.94	16.13	15.75	16.13	854000
2000-01-06	15.94	17.25	15.88	16.94	521000
2000-01-07	17.00	17.63	16.88	17.03	545200
2000-01-10	17.06	17.13	16.47	16.81	381800
2000-01-11	16.81	17.09	16.69	17.06	540400
2000-01-12	17.00	17.00	16.75	16.81	370800
2000-01-13	16.91	17.28	16.88	17.19	807400
2000-01-14	17.19	17.38	16.75	17.28	714400
2000-01-18	17.28	18.69	17.28	18.69	964600
2000-01-19	18.69	19.25	18.69	19.19	1093800
2000-01-20	19.06	19.88	19.06	19.47	1191400
2000-01-21	19.75	20.88	19.75	20.66	1187200
2000-01-24	20.75	21.03	19.63	20.13	2022000
2000-01-25	20.00	20.03	19.56	19.63	595600
2000-01-26	19.66	20.16	19.13	19.13	668200
2000-01-27	19.19	19.75	18.47	18.78	737400
2000-01-28	18.75	19.06	18.50	18.78	587200
2000-01-31	18.75	18.75	17.56	17.56	954000
2000-02-01	17.56	18.22	17.56	18.03	934400
2000-02-02	18.16	18.41	17.81	17.81	556000
2000-02-03	18.13	18.16	17.81	17.97	409800
2000-02-04	17.97	18.38	17.81	18.00	466400
2000-02-07	17.88	18.50	17.88	18.00	535600
2000-02-08	18.00	18.06	17.56	18.00	266600
2000-02-09	18.00	18.31	17.63	17.66	1006800
2000-02-10	17.75	18.97	17.75	18.56	621400
2000-02-11	18.75	18.75	18.00	18.00	376800
2000-02-14	18.19	18.81	18.00	18.59	560000
2000-02-15	18.59	19.19	18.56	19.03	953200
2000-02-16	18.84	19.47	18.81	19.19	385800
2000-02-17	19.50	19.50	19.13	19.31	639800
2000-02-18	19.19	19.44	18.97	19.06	905000
2000-02-22	19.22	19.22	18.53	19.16	669200
2000-02-23	19.03	19.06	18.00	18.44	377800
2000-02-24	18.31	18.56	17.88	18.22	737000
2000-02-25	18.44	18.44	17.88	17.97	896800
2000-02-28	17.63	18.44	17.63	18.34	455000
2000-02-29	18.31	18.75	18.06	18.63	801600
2000-03-01	18.75	19.50	18.63	19.44	630600
2000-03-02	19.88	20.63	19.81	20.50	1324600
2000-03-03	20.44	20.47	19.56	19.97	783600
2000-03-06	20.06	20.38	19.63	20.31	310800
2000-03-07	20.19	22.63	20.13	22.63	1388200
2000-03-08	22.31	22.56	21.44	22.13	1530000
2000-03-09	22.00	22.19	21.38	22.16	574400
2000-03-10	22.09	22.41	21.63	22.03	966800
2000-03-13	21.38	22.16	21.25	22.13	403000
2000-03-14	22.00	22.41	21.78	22.19	785000
2000-03-15	22.06	22.19	21.28	21.47	630600
2000-03-16	21.25	22.13	21.19	22.03	549200
2000-03-17	21.50	21.94	21.28	21.69	441800
2000-03-20	21.50	21.50	20.88	21.13	258200
2000-03-21	21.00	21.88	20.94	21.59	397200
2000-03-22	21.50	21.69	21.34	21.47	543000
2000-03-23	21.53	21.53	21.03	21.31	336200
2000-03-24	21.25	21.72	20.81	21.25	368000
2000-03-27	21.16	21.47	20.75	20.91	473200
2000-03-28	20.78	22.00	20.75	21.25	623000
2000-03-29	21.38	22.50	21.38	22.31	989400
2000-03-30	22.41	23.75	22.41	23.63	2524400
2000-03-31	23.88	24.28	23.38	24.28	1070200
2000-04-03	24.19	24.91	24.13	24.53	824800
2000-04-04	24.50	24.50	22.88	23.75	1084400
2000-04-05	23.63	23.88	23.36	23.63	590400
2000-04-06	23.50	24.13	23.06	24.13	843400
2000-04-07	24.31	24.34	23.53	23.69	516600
2000-04-10	23.56	23.56	22.69	22.81	864200
2000-04-11	23.13	23.38	22.78	22.84	1254600
2000-04-12	22.84	23.44	22.81	23.13	971600
2000-04-13	23.31	24.00	23.25	23.88	628000
2000-04-14	23.69	23.84	23.13	23.44	690000
2000-04-17	23.06	23.13	21.94	22.16	903600
2000-04-18	22.09	22.34	21.88	22.22	620800
2000-04-19	22.25	23.03	22.19	22.97	1632600
2000-04-20	22.88	22.88	22.44	22.75	976800
2000-04-24	22.72	22.72	22.34	22.53	483000
2000-04-25	22.66	23.16	22.63	23.13	756200
2000-04-26	23.13	23.50	23.03	23.44	611400
2000-04-27	23.44	24.16	23.13	23.91	578600
2000-04-28	23.81	24.13	23.25	24.06	862000
2000-05-01	23.88	24.41	23.75	23.94	1408000
2000-05-02	23.81	24.00	23.56	23.56	751000
2000-05-03	23.81	23.88	23.19	23.31	581200
2000-05-04	23.13	24.81	23.13	24.50	1821000
2000-05-05	24.44	25.00	24.25	24.84	1309400
2000-05-08	24.97	26.13	24.53	25.47	1103600
2000-05-09	25.47	25.72	24.75	25.06	588000
2000-05-10	24.75	24.88	24.44	24.53	570200
2000-05-11	25.00	25.81	25.00	25.75	1174400
2000-05-12	25.75	26.63	25.44	26.34	1714400
2000-05-15	26.38	28.25	26.38	28.13	1903800
2000-05-16	28.13	28.13	26.88	27.94	1786200
2000-05-17	27.75	28.97	27.50	28.50	884400
2000-05-18	28.50	29.50	28.50	29.25	1007000
2000-05-19	29.25	29.47	28.88	28.94	590200
2000-05-22	28.88	29.25	28.69	28.94	761000
2000-05-23	28.94	29.19	28.69	28.91	1124200
2000-05-24	29.00	29.75	28.69	29.75	1297200
2000-05-25	29.25	29.34	28.56	29.34	1301600
2000-05-26	28.75	28.75	27.50	27.81	4393200
2000-05-30	28.25	28.50	27.88	28.31	2313400
2000-05-31	28.44	30.19	28.25	29.91	2285000
2000-06-01	29.94	30.25	29.69	30.00	1521800
2000-06-02	29.81	29.88	29.19	29.31	1136200
2000-06-05	29.31	29.56	28.63	28.78	839000
2000-06-06	28.75	29.31	28.69	29.06	1085200
2000-06-07	29.13	29.63	28.72	29.25	1379400
2000-06-08	29.13	29.81	28.81	29.50	954000
2000-06-09	29.69	29.69	29.13	29.31	747600
2000-06-12	29.25	30.03	29.19	29.59	962000
2000-06-13	29.63	30.00	29.50	29.88	532200
2000-06-14	29.97	30.47	29.91	30.06	1175400
2000-06-15	30.16	30.25	29.50	29.75	1360000
2000-06-16	29.84	30.16	29.75	30.00	729800
2000-06-19	29.94	29.94	29.31	29.63	1115000
2000-06-20	29.50	29.50	29.00	29.16	1373800
2000-06-21	29.28	29.56	28.56	28.78	5656400
2000-06-22	29.00	29.25	28.84	29.13	1407600
2000-06-23	29.31	29.50	29.19	29.34	1882200
2000-06-26	29.47	29.47	28.13	28.56	1146600
2000-06-27	28.53	28.53	27.63	28.16	820200
2000-06-28	28.19	28.19	27.38	27.56	1445400
2000-06-29	27.53	27.75	27.41	27.72	1664200
2000-06-30	27.75	28.09	27.16	28.00	2057200
2000-07-03	27.88	27.88	27.59	27.81	338800
2000-07-05	27.50	27.50	24.06	24.09	2613600
2000-07-06	24.50	25.25	24.38	24.88	3669400
2000-07-07	24.56	25.06	24.31	24.81	806400
2000-07-10	24.69	24.91	24.00	24.06	1059600
2000-07-11	24.06	26.47	24.00	26.16	1590200
2000-07-12	26.16	26.50	25.56	25.88	907000
2000-07-13	25.94	25.94	24.06	24.56	1750200
2000-07-14	24.72	24.72	24.25	24.66	442600
2000-07-17	24.94	25.00	24.22	24.22	416200
2000-07-18	24.13	24.69	23.75	23.81	1188400
2000-07-19	24.13	24.47	23.06	23.13	1416200
2000-07-20	23.25	24.00	23.25	23.53	1009600
2000-07-21	23.31	23.38	22.44	22.94	1528400
2000-07-24	22.50	22.75	21.75	22.00	2908400
2000-07-25	22.25	22.25	21.28	21.50	2362800
2000-07-26	21.63	22.13	21.50	22.09	1136000
2000-07-27	22.50	22.84	22.44	22.53	1754200
2000-07-28	22.75	22.84	22.44	22.69	841200
2000-07-31	22.88	23.28	22.75	22.88	998800
2000-08-01	23.03	23.03	22.56	23.00	1080400
2000-08-02	23.22	24.75	23.22	24.59	1539400
2000-08-03	25.06	25.44	24.06	24.08	1636600
2000-08-04	24.06	24.72	24.06	24.63	625600
2000-08-07	24.88	25.88	24.84	25.70	678000
2000-08-08	25.97	26.13	25.44	25.59	736200
2000-08-09	25.88	26.38	25.88	26.09	1388200
2000-08-10	26.06	26.22	25.94	25.97	1376200
2000-08-11	26.09	26.44	26.09	26.38	1000000
2000-08-14	26.38	27.63	26.38	27.50	1064400
2000-08-15	27.50	27.78	27.09	27.09	1160000
2000-08-16	27.09	27.94	27.06	27.63	919200
2000-08-17	27.75	28.88	27.75	28.47	1707400
2000-08-18	29.25	29.47	27.84	28.34	898800
2000-08-21	28.22	28.75	27.88	28.13	869400
2000-08-22	27.88	28.63	27.88	28.16	681000
2000-08-23	28.50	31.38	28.25	30.99	1923400
2000-08-24	30.50	30.50	29.13	29.69	3655400
2000-08-25	29.75	30.13	29.56	29.84	2165600
2000-08-28	30.09	30.47	29.50	30.16	1201400
2000-08-29	30.47	31.00	30.19	30.38	31008800
2000-08-30	30.19	30.50	29.88	30.47	3368000
2000-08-31	30.06	30.22	29.13	29.29	1835600
2000-09-01	29.75	30.38	29.75	29.94	1722000
2000-09-05	29.94	29.97	29.41	29.81	969200
2000-09-06	29.88	30.34	29.81	30.34	2468400
2000-09-07	30.38	30.38	29.72	30.03	1545000
2000-09-08	30.00	30.00	29.16	29.28	1164400
2000-09-11	29.16	30.19	28.88	30.03	1606200
2000-09-12	29.63	30.25	29.44	29.63	1350400
2000-09-13	29.59	29.63	28.50	29.09	1738600
2000-09-14	28.97	29.09	28.75	29.06	947600
2000-09-15	29.34	31.13	29.31	31.00	3739800
2000-09-18	31.19	31.28	30.25	30.51	1661200
2000-09-19	30.72	30.72	29.44	29.47	1731000
2000-09-20	29.69	30.22	29.47	29.75	1663200
2000-09-21	29.75	29.75	28.44	28.75	2652800
2000-09-22	28.69	28.88	28.03	28.22	1209200
2000-09-25	27.75	28.91	27.42	28.88	2437200
2000-09-26	29.75	29.75	29.20	29.50	1881600
2000-09-27	29.50	30.05	29.50	30.05	1839600
2000-09-28	30.10	30.28	29.73	29.95	1056200
2000-09-29	30.25	30.40	30.00	30.08	1702000
2000-10-02	30.08	30.50	30.08	30.35	1363400
2000-10-03	30.33	30.50	30.12	30.44	1130200
2000-10-04	30.05	30.06	29.50	29.50	1272400
2000-10-05	29.33	29.37	28.21	28.25	1943000
2000-10-06	28.25	29.20	27.93	28.25	1498400
2000-10-09	28.50	28.90	28.50	28.88	1011800
2000-10-10	29.30	30.56	29.25	30.23	1860200
2000-10-11	30.75	32.00	30.75	31.45	2204000
2000-10-12	31.62	32.37	31.59	32.00	2784400
2000-10-13	32.00	32.00	30.70	31.04	1801400
2000-10-16	30.63	30.83	30.13	30.25	1100400
2000-10-17	30.25	31.08	30.25	30.55	1482200
2000-10-18	30.75	30.91	30.50	30.50	1295000
2000-10-19	30.25	30.61	29.60	29.73	1094800
2000-10-20	29.50	30.13	29.40	30.05	1286000
2000-10-23	30.00	30.03	29.31	29.44	725000
2000-10-24	29.45	29.45	27.95	28.50	1851000
2000-10-25	28.75	28.81	26.23	26.28	2285400
2000-10-26	25.50	27.00	25.50	26.63	1736200
2000-10-27	26.75	26.75	24.72	25.20	2225600
2000-10-30	24.50	25.15	24.25	24.80	2013000
2000-10-31	24.88	25.25	24.88	25.20	2155600
2000-11-01	25.75	26.75	25.75	26.55	1854200
2000-11-02	26.25	26.30	25.20	25.50	1129000
2000-11-03	25.25	25.60	25.25	25.55	1456800
2000-11-06	25.25	25.30	24.50	25.25	1305600
2000-11-07	25.20	26.00	25.10	25.88	3190000
2000-11-08	26.75	26.75	25.83	26.25	2201400
2000-11-09	26.25	26.35	25.81	26.13	1935000
2000-11-10	26.13	26.25	25.48	25.85	1745600
2000-11-13	25.85	26.28	25.13	25.70	1559800
2000-11-14	25.38	26.25	25.30	26.13	1517600
2000-11-15	26.56	27.45	26.55	27.20	2677000
2000-11-16	26.91	27.30	26.75	27.03	1419800
2000-11-17	27.15	27.15	25.89	26.25	1321600
2000-11-20	26.50	26.78	25.51	26.07	1233200
2000-11-21	26.18	26.81	26.00	26.81	1782800
2000-11-22	27.00	27.38	26.74	27.38	1453800
2000-11-24	27.19	27.27	26.80	27.13	403200
2000-11-27	27.00	27.21	26.68	27.00	1071200
2000-11-28	27.30	27.30	26.71	26.96	1124800
2000-11-29	26.75	26.80	25.35	25.85	1498800
2000-11-30	25.75	26.05	24.00	24.63	2501200
2000-12-01	24.63	25.50	24.63	25.13	1942400
2000-12-04	26.00	26.63	25.80	26.17	1496400
2000-12-05	26.75	27.20	25.46	25.73	1451400
2000-12-06	26.38	26.43	25.75	25.96	2110600
2000-12-07	25.70	26.35	25.70	25.89	1371800
2000-12-08	25.88	25.88	25.25	25.25	1209400
2000-12-11	25.93	26.78	25.88	26.63	1580400
2000-12-12	26.75	27.35	26.75	27.34	1638400
2000-12-13	27.50	28.17	27.10	27.10	1891400
2000-12-14	27.50	27.70	26.10	26.30	1860000
2000-12-15	26.28	27.18	26.12	26.97	1657800
2000-12-18	27.25	28.92	27.15	27.90	2208400
2000-12-19	28.25	29.12	28.20	28.40	1857600
2000-12-20	28.38	28.50	27.80	28.00	1218800
2000-12-21	28.15	28.15	27.59	28.03	2605000
2000-12-22	28.00	28.50	27.94	28.41	1374200
2000-12-26	28.63	31.21	28.63	30.44	2040800
2000-12-27	31.00	31.10	30.32	30.68	1697800
2000-12-28	30.60	31.10	30.50	30.71	1390000
2000-12-29	30.80	30.88	29.75	30.49	1352600
2001-01-02	30.00	30.85	29.20	29.50	1945600
2001-01-03	29.88	29.95	28.07	28.13	1723600
2001-01-04	28.03	28.03	26.28	26.91	2474000
2001-01-05	27.00	29.13	26.93	28.95	2351600
2001-01-08	29.05	29.83	28.44	29.34	1858400
2001-01-09	29.50	29.93	28.10	28.45	2472600
2001-01-10	28.75	29.36	28.68	29.09	1573200
2001-01-11	29.09	29.73	29.05	29.53	1344000
2001-01-12	29.73	29.73	28.33	28.57	1916800
2001-01-16	29.63	29.73	28.93	29.72	2074800
2001-01-17	29.45	29.45	28.75	28.95	2410400
2001-01-18	28.95	28.95	26.95	27.51	3456800
2001-01-19	27.41	28.15	26.81	27.43	1917400
2001-01-22	27.50	28.18	27.50	27.89	1600600
2001-01-23	27.88	28.85	27.71	28.41	1023400
2001-01-24	28.41	29.30	28.41	28.87	1172400
2001-01-25	29.05	29.75	29.00	29.61	1181800
2001-01-26	29.75	30.00	28.94	29.22	1907200
2001-01-29	29.13	29.13	28.24	28.25	1145200
2001-01-30	28.25	28.25	27.63	27.92	2316400
2001-01-31	27.92	28.48	27.36	27.40	2622800
2001-02-01	27.58	27.68	26.15	26.89	2884200
2001-02-02	26.75	27.95	26.70	27.86	3521200
2001-02-05	27.73	29.00	27.73	29.00	2230400
2001-02-06	29.00	29.08	28.51	29.05	1640600
2001-02-07	29.25	29.62	28.66	29.50	1707000
2001-02-08	29.80	29.80	29.32	29.33	1414600
2001-02-09	29.33	29.92	29.30	29.86	1313400
2001-02-12	29.88	29.88	29.25	29.53	924200
2001-02-13	29.13	29.75	29.13	29.50	1462000
2001-02-14	29.80	29.96	28.95	29.01	1691400
2001-02-15	29.25	29.30	28.33	28.86	1195600
2001-02-16	29.25	29.55	28.53	28.80	1526000
2001-02-20	29.00	29.40	28.93	29.30	1343600
2001-02-21	29.75	29.88	28.60	28.60	2270800
2001-02-22	29.38	29.38	28.26	28.91	1309400
2001-02-23	28.91	29.08	28.12	28.16	988400
2001-02-26	27.88	28.99	27.88	28.85	1925400
2001-02-27	28.85	29.38	28.80	29.29	2551000
2001-02-28	29.63	29.63	28.40	28.50	2018600
2001-03-01	29.00	29.43	28.53	29.37	3221800
2001-03-02	29.63	29.99	29.30	29.50	2177600
2001-03-05	29.75	30.43	29.65	30.24	1746600
2001-03-06	30.25	30.60	30.08	30.58	1751400
2001-03-07	31.25	32.05	31.22	31.79	2913400
2001-03-08	32.00	32.95	31.60	32.65	3654400
2001-03-09	32.63	33.38	32.50	33.15	2842200
2001-03-12	32.75	32.80	31.63	31.98	3014600
2001-03-13	32.00	32.13	30.50	31.50	2467600
2001-03-14	31.00	31.51	30.55	30.98	1144200
2001-03-15	31.20	31.20	30.45	30.85	1043400
2001-03-16	30.85	31.15	30.75	30.84	1851200
2001-03-19	31.25	31.71	30.96	31.69	2136800
2001-03-20	31.55	32.75	31.50	32.02	1701200
2001-03-21	32.00	32.01	31.21	31.45	1305600
2001-03-22	31.30	31.31	29.09	29.80	2069000
2001-03-23	29.81	30.50	29.75	30.00	1667600
2001-03-26	30.25	30.63	29.95	29.99	1359400
2001-03-27	30.00	30.38	29.00	29.00	2502200
2001-03-28	29.00	29.70	28.58	29.27	1685000
2001-03-29	29.28	29.33	28.12	28.23	1946000
2001-03-30	28.00	29.58	28.00	29.10	2703400
2001-04-02	29.10	29.11	27.57	27.88	1588600
2001-04-03	28.38	28.38	26.25	26.25	2806200
2001-04-04	26.45	27.60	26.20	27.55	2838200
2001-04-05	27.55	28.23	27.03	28.18	1701000
2001-04-06	28.18	28.80	27.70	28.60	1378200
2001-04-09	28.73	29.80	28.73	29.76	1400400
2001-04-10	30.25	30.64	29.89	30.27	1574400
2001-04-11	30.45	30.48	29.33	29.50	1151200
2001-04-12	29.75	30.28	29.24	29.50	1581400
2001-04-16	29.85	30.16	29.45	30.16	1577800
2001-04-17	29.88	30.25	29.58	30.03	1466800
2001-04-18	30.00	30.08	29.00	29.20	2061200
2001-04-19	29.28	29.40	27.60	27.75	3714400
2001-04-20	28.13	28.70	27.60	27.62	3085000
2001-04-23	27.95	29.00	27.89	28.97	1946000
2001-04-24	29.25	29.49	28.80	28.96	1176600
2001-04-25	29.20	29.85	28.87	29.40	1647400
2001-04-26	29.70	29.95	29.63	29.65	2287200
2001-04-27	29.65	29.65	29.00	29.52	2120600
2001-04-30	29.52	29.99	29.15	29.51	2211800
2001-05-01	29.60	29.63	28.55	28.84	1379600
2001-05-02	28.25	28.28	27.35	27.43	2755800
2001-05-03	27.43	27.43	26.11	26.54	4639400
2001-05-04	26.75	28.00	26.75	28.00	2810000
2001-05-07	28.25	28.67	27.95	28.12	5861800
2001-05-08	28.25	28.55	27.75	28.55	2297000
2001-05-09	28.60	28.83	28.53	28.75	2649200
2001-05-10	28.93	28.93	28.40	28.52	1992400
2001-05-11	28.52	28.58	28.05	28.35	1189200
2001-05-14	28.45	29.20	28.45	29.20	1505000
2001-05-15	29.13	30.17	29.13	30.10	2658600
2001-05-16	30.15	31.05	30.10	30.50	3451200
2001-05-17	30.50	30.57	29.90	30.26	3068200
2001-05-18	30.28	31.19	30.28	31.01	1211200
2001-05-21	31.10	31.33	30.93	31.21	1610200
2001-05-22	31.30	31.32	30.60	30.89	3258400
2001-05-23	30.75	30.75	30.33	30.48	2183800
2001-05-24	30.48	30.48	29.81	29.87	1866000
2001-05-25	29.87	29.87	29.30	29.36	1251000
2001-05-29	29.45	29.75	28.75	28.93	1345800
2001-05-30	29.00	29.30	28.40	28.71	2168400
2001-05-31	28.70	29.30	28.68	29.11	1676400
2001-06-01	29.50	29.60	28.95	29.42	1067000
2001-06-04	29.75	30.13	29.61	29.80	1148000
2001-06-05	29.67	29.75	29.25	29.33	761600
2001-06-06	29.25	29.25	28.25	28.50	1268200
2001-06-07	28.20	28.30	27.65	27.95	2125200
2001-06-08	28.50	28.50	27.55	27.95	1261400
2001-06-11	27.96	28.23	27.65	27.65	1432600
2001-06-12	28.00	29.10	27.85	28.88	1723000
2001-06-13	28.85	28.98	27.96	28.00	1232600
2001-06-14	28.18	28.18	27.08	27.18	1909800
2001-06-15	27.08	27.78	27.00	27.64	1610600
2001-06-18	27.68	27.68	26.69	27.10	1234000
2001-06-19	26.90	27.05	26.30	26.63	982000
2001-06-20	26.60	27.13	25.83	25.85	1860400
2001-06-21	25.85	26.01	24.25	24.58	4967400
2001-06-22	24.58	25.80	24.58	25.76	2986800
2001-06-25	25.38	25.63	25.15	25.47	1730400
2001-06-26	25.70	26.13	25.39	25.93	1598000
2001-06-27	25.75	26.00	25.37	25.64	3396200
2001-06-28	25.10	25.55	24.95	25.32	3121000
2001-06-29	25.43	26.65	25.41	26.25	3107600
2001-07-02	26.37	26.37	25.40	25.46	2932600
2001-07-03	25.55	25.58	25.33	25.50	1338400
2001-07-05	25.50	26.38	25.50	25.82	2234000
2001-07-06	25.85	26.18	25.38	26.07	1355800
2001-07-09	26.00	26.08	25.15	25.30	2641200
2001-07-10	25.50	25.68	25.15	25.40	3052600
2001-07-11	25.50	25.50	24.90	25.16	4463000
2001-07-12	25.33	25.50	25.05	25.43	3406600
2001-07-13	25.43	25.95	25.42	25.75	1807800
2001-07-16	25.75	25.89	24.80	24.83	1725800
2001-07-17	25.03	25.13	24.00	24.41	2961000
2001-07-18	24.15	24.18	23.60	23.96	3584600
2001-07-19	23.96	24.35	23.80	24.06	2078400
2001-07-20	24.25	25.14	24.25	25.06	2798600
2001-07-23	25.18	25.90	25.18	25.56	2188600
2001-07-24	25.60	25.60	24.57	24.77	1558000
2001-07-25	24.85	25.97	24.22	25.80	2313200
2001-07-26	25.65	26.25	25.63	26.13	2160400
2001-07-27	26.18	27.35	25.65	27.25	1691800
2001-07-30	27.20	27.45	26.65	26.76	1834600
2001-07-31	27.25	27.63	26.63	27.11	1594800
2001-08-01	26.75	27.56	26.50	26.70	1840800
2001-08-02	26.60	27.25	26.51	26.85	2641000
2001-08-03	26.63	26.70	25.83	25.95	2004000
2001-08-06	25.95	26.15	25.71	25.95	1211000
2001-08-07	26.09	26.28	25.55	25.65	1228600
2001-08-08	25.75	25.78	24.50	24.57	1402200
2001-08-09	24.58	25.00	24.13	24.96	1334600
2001-08-10	24.75	25.38	24.70	24.90	722000
2001-08-13	25.00	25.47	25.00	25.13	505200
2001-08-14	23.50	25.40	23.38	25.38	12905800
2001-08-15	25.23	26.35	25.00	26.33	6218600
2001-08-16	26.33	26.33	25.84	26.15	3590400
2001-08-17	26.00	26.10	25.76	26.00	1648200
2001-08-20	25.94	25.94	24.99	25.01	2231200
2001-08-21	25.09	25.18	24.93	25.00	2084200
2001-08-22	25.15	25.48	24.37	24.50	3428000
2001-08-23	24.50	24.65	24.20	24.55	1465400
2001-08-24	24.55	24.55	24.20	24.48	1299800
2001-08-27	24.48	24.62	24.28	24.53	931400
2001-08-28	24.62	24.62	23.80	23.90	2623800
2001-08-29	24.00	24.35	23.39	23.50	3429800
2001-08-30	23.50	23.70	23.15	23.50	3510000
2001-08-31	23.50	23.75	23.13	23.14	1748800
2001-09-04	22.50	22.50	21.80	21.93	8205600
2001-09-05	21.93	21.93	21.05	21.50	4420200
2001-09-06	21.50	21.75	21.04	21.46	2287400
2001-09-07	21.33	21.75	21.33	21.38	5906200
2001-09-10	21.15	21.84	21.13	21.69	3329000
2001-09-17	21.88	22.13	20.93	21.45	3273600
2001-09-18	21.46	21.46	20.00	20.02	2490400
2001-09-19	20.02	20.10	18.13	18.90	4846600
2001-09-20	18.78	18.87	17.85	18.33	5927600
2001-09-21	17.83	19.10	17.63	18.67	2892600
2001-09-24	18.25	18.37	16.13	16.55	7431800
2001-09-25	16.63	16.75	15.75	16.32	9960200
2001-09-26	16.63	16.95	15.50	15.58	6926600
2001-09-27	15.58	16.67	15.28	16.55	5865800
2001-09-28	16.75	17.50	16.63	17.20	3169600
2001-10-01	17.25	17.25	16.28	16.53	2807600
2001-10-02	16.53	16.98	16.53	16.63	2382600
2001-10-03	16.00	16.73	15.73	16.68	3607000
2001-10-04	16.70	18.13	16.70	17.94	3156400
2001-10-05	18.08	18.45	17.61	18.45	2845000
2001-10-08	18.45	18.75	18.10	18.31	2363800
2001-10-09	18.50	18.73	17.95	18.64	2775600
2001-10-10	18.88	19.05	18.70	18.83	2493200
2001-10-11	18.65	18.78	18.33	18.38	4061200
2001-10-12	18.38	18.54	17.50	18.10	3275200
2001-10-15	17.85	17.98	17.40	17.74	1245200
2001-10-16	18.00	18.60	17.91	18.50	2218000
2001-10-17	18.70	19.25	18.08	18.13	2360000
2001-10-18	18.18	18.20	17.54	17.77	2359600
2001-10-19	17.77	18.46	17.36	18.15	1717800
2001-10-22	18.10	18.73	17.85	18.35	2097400
2001-10-23	18.25	18.80	18.08	18.30	2142200
2001-10-24	18.15	18.73	17.70	18.57	3057200
2001-10-25	18.65	19.28	18.50	19.13	2437400
2001-10-26	19.08	19.98	19.08	19.95	2618400
2001-10-29	19.78	20.63	19.51	20.36	4100000
2001-10-30	19.88	19.88	18.95	19.18	2002800
2001-10-31	19.15	19.79	18.58	19.15	2688000
2001-11-01	19.05	19.45	18.63	19.32	2952600
2001-11-02	19.32	19.32	18.76	18.88	1839600
2001-11-05	18.88	18.88	18.20	18.27	1324400
2001-11-06	18.05	18.75	17.45	18.66	2484600
2001-11-07	18.65	19.00	18.26	19.00	1422600
2001-11-08	19.15	19.33	18.80	18.94	2086000
2001-11-09	19.18	19.65	19.18	19.37	1529400
2001-11-12	18.90	19.21	18.45	19.01	1339400
2001-11-13	19.00	19.35	18.70	19.30	2119200
2001-11-14	18.75	18.80	18.25	18.65	4673400
2001-11-15	17.75	17.76	16.53	16.59	6897600
2001-11-16	16.75	16.87	16.51	16.80	3860400
2001-11-19	16.73	17.29	16.42	17.19	3697600
2001-11-20	17.31	18.05	17.31	17.90	3661200
2001-11-21	17.90	17.91	17.15	17.60	1766400
2001-11-23	17.25	18.05	17.13	17.98	740200
2001-11-26	17.63	17.63	16.91	17.06	2762800
2001-11-27	17.06	17.63	16.76	17.50	2770200
2001-11-28	17.25	17.43	16.65	16.65	2391600
2001-11-29	16.85	17.20	16.75	17.20	5627800
2001-11-30	17.19	17.33	16.67	17.20	1647000
2001-12-03	17.19	17.86	16.80	17.48	3135800
2001-12-04	17.50	17.55	17.00	17.43	2778200
2001-12-05	17.80	18.48	17.68	18.31	3540600
2001-12-06	18.23	18.23	17.23	17.88	1633200
2001-12-07	17.75	18.17	17.53	17.89	1552200
2001-12-10	17.70	18.13	17.44	17.75	1604800
2001-12-11	17.90	17.98	17.40	17.65	2653200
2001-12-12	17.65	17.65	16.90	17.10	3096000
2001-12-13	16.75	17.25	16.49	16.50	2676000
2001-12-14	16.50	17.18	16.47	16.96	2705800
2001-12-17	16.96	16.96	16.50	16.50	1670400
2001-12-18	16.55	17.63	16.55	17.55	2177200
2001-12-19	17.56	18.00	17.35	17.91	3394800
2001-12-20	17.91	18.25	17.91	18.00	1853200
2001-12-21	18.00	18.37	16.78	18.11	3080800
2001-12-24	18.38	18.78	18.38	18.48	762600
2001-12-26	18.46	19.19	18.46	19.14	1402800
2001-12-27	19.14	19.65	18.89	19.20	2874800
2001-12-28	19.38	19.97	19.20	19.60	1275000
2001-12-31	19.50	19.65	19.28	19.33	1169200
2002-01-02	19.15	19.38	18.35	19.10	2268600
2002-01-03	18.90	19.30	18.70	18.71	1628600
2002-01-04	18.75	19.06	18.63	19.06	1302400
2002-01-07	19.25	19.75	19.08	19.56	2123400
2002-01-08	19.38	19.63	19.20	19.28	1507200
2002-01-09	19.20	19.48	18.97	19.48	1995800
2002-01-10	19.45	19.45	18.91	18.97	1538200
2002-01-11	18.75	18.75	18.39	18.47	2128800
2002-01-14	18.13	18.44	17.95	18.27	2705800
2002-01-15	18.50	18.95	18.45	18.85	2677800
2002-01-16	18.85	18.85	18.31	18.44	1668000
2002-01-17	18.44	18.57	18.08	18.38	1537800
2002-01-18	18.38	18.55	18.08	18.23	979400
2002-01-22	18.50	18.50	17.88	17.98	1606800
2002-01-23	17.98	18.90	17.92	18.85	3542400
2002-01-24	18.83	19.55	18.74	19.45	6456400
2002-01-25	19.45	19.81	19.18	19.29	1829800
2002-01-28	19.20	19.25	18.66	18.70	4712200
2002-01-29	18.38	18.40	17.20	17.85	5625600
2002-01-30	17.00	18.25	16.95	18.25	5442400
2002-01-31	18.20	18.75	17.90	18.61	2497600
2002-02-01	18.55	19.00	18.28	18.85	2442000
2002-02-04	18.85	18.85	17.91	18.15	2503200
2002-02-05	18.10	18.50	17.51	18.33	2149400
2002-02-06	18.28	18.88	18.06	18.25	2468800
2002-02-07	18.43	18.43	17.95	18.26	1418400
2002-02-08	18.21	18.60	18.04	18.53	1555600
2002-02-11	18.45	19.25	18.38	19.13	1898400
2002-02-12	19.58	19.58	19.00	19.07	1908000
2002-02-13	19.12	19.65	18.73	19.59	1926600
2002-02-14	19.59	20.45	19.45	20.09	2864600
2002-02-15	20.09	20.30	19.81	20.15	2378400
2002-02-19	20.23	20.39	19.66	19.92	1491400
2002-02-20	19.90	19.98	19.21	19.87	1758800
2002-02-21	20.05	20.75	20.05	20.60	3612000
2002-02-22	20.50	21.61	20.45	21.20	4414000
2002-02-25	21.20	21.97	21.18	21.97	3208000
2002-02-26	21.97	22.38	21.50	22.26	3086000
2002-02-27	22.26	22.40	22.00	22.19	2729600
2002-02-28	22.19	22.25	21.58	21.84	2828200
2002-03-01	21.84	22.23	21.63	22.13	1750000
2002-03-04	22.13	22.37	22.08	22.25	3482400
2002-03-05	22.25	22.49	22.03	22.30	1983600
2002-03-06	22.50	23.71	21.95	23.35	3080200
2002-03-07	23.50	24.05	23.43	23.46	3200400
2002-03-08	23.46	23.58	22.96	23.00	2606800
2002-03-11	23.13	23.35	23.13	23.20	2581800
2002-03-12	23.10	23.37	23.00	23.25	3200200
2002-03-13	23.30	23.72	23.30	23.39	2543600
2002-03-14	23.43	23.43	23.00	23.28	1726400
2002-03-15	23.25	23.45	23.17	23.45	3246400
2002-03-18	23.55	24.13	23.50	24.11	2984000
2002-03-19	24.00	24.10	23.70	24.00	1794400
2002-03-20	23.93	24.05	23.55	23.85	1976200
2002-03-21	23.85	24.22	23.69	24.20	2214800
2002-03-22	24.20	24.20	23.63	23.71	2447800
2002-03-25	23.70	24.03	23.64	23.83	1450000
2002-03-26	23.77	24.10	23.63	23.76	1509400
2002-03-27	23.76	24.55	23.76	24.39	2286800
2002-03-28	24.26	24.45	23.93	24.14	1208400
2002-04-01	24.63	24.73	24.50	24.65	1777600
2002-04-02	24.70	25.30	24.70	25.26	2425400
2002-04-03	25.05	25.05	24.31	24.43	2626000
2002-04-04	24.90	24.95	23.35	23.46	3218200
2002-04-05	23.50	23.65	23.04	23.40	2249200
2002-04-08	23.83	24.21	23.65	23.88	1362000
2002-04-09	23.75	23.75	23.19	23.50	2870200
2002-04-10	23.55	24.00	23.53	23.75	2853200
2002-04-11	23.75	23.97	23.52	23.72	1733800
2002-04-12	22.66	23.30	22.53	22.75	3356000
2002-04-15	23.25	23.56	23.18	23.50	3281000
2002-04-16	23.68	23.74	23.27	23.28	3141800
2002-04-17	23.35	23.75	23.12	23.73	3116000
2002-04-18	24.00	24.68	23.91	24.50	3004600
2002-04-19	24.45	24.83	24.08	24.79	1626600
2002-04-22	24.68	24.81	24.39	24.40	1480200
2002-04-23	24.95	25.18	24.50	25.14	2345400
2002-04-24	25.00	25.05	24.55	24.57	2771600
2002-04-25	24.63	24.84	24.43	24.80	1731600
2002-04-26	24.68	24.75	24.10	24.34	2302600
2002-04-29	24.19	24.45	23.93	24.33	1774400
2002-04-30	24.50	24.81	24.18	24.66	1543800
2002-05-01	24.48	25.23	24.45	25.03	1431200
2002-05-02	25.35	25.43	24.41	25.00	2822000
2002-05-03	24.98	25.35	24.95	24.99	3136200
2002-05-06	24.75	24.75	24.21	24.22	2055200
2002-05-07	24.01	24.50	23.88	24.25	1808600
2002-05-08	24.38	24.92	24.38	24.85	1785800
2002-05-09	24.75	24.90	24.43	24.50	1382000
2002-05-10	24.50	24.70	24.13	24.13	2282200
2002-05-13	24.13	24.74	23.95	24.65	1577000
2002-05-14	24.88	25.39	24.88	25.13	1724200
2002-05-15	25.01	25.08	24.43	24.55	1738600
2002-05-16	24.70	25.14	24.66	24.96	927400
2002-05-17	24.96	24.97	24.39	24.85	2003800
2002-05-20	24.85	25.10	24.54	24.94	949000
2002-05-21	24.80	24.95	24.44	24.45	1212200
2002-05-22	24.45	24.83	24.27	24.80	1224800
2002-05-23	24.78	25.24	24.49	25.20	1082400
2002-05-24	25.05	25.25	24.90	25.21	920000
2002-05-28	25.34	25.35	24.93	25.28	1047000
2002-05-29	25.20	25.21	24.80	25.10	1211000
2002-05-30	25.11	25.63	24.92	25.33	3266400
2002-05-31	25.33	26.14	25.33	26.13	2602800
2002-06-03	26.13	26.13	25.25	25.45	2222600
2002-06-04	25.50	25.83	25.28	25.75	1574200
2002-06-05	25.60	25.61	25.00	25.01	1869000
2002-06-06	25.10	25.30	24.51	24.83	1922000
2002-06-07	25.00	25.08	24.57	24.90	1804000
2002-06-10	24.98	25.05	23.95	24.00	1775200
2002-06-11	24.13	24.15	23.40	23.57	2356800
2002-06-12	23.60	23.80	23.46	23.55	1999400
2002-06-13	23.55	23.85	23.46	23.67	2069800
2002-06-14	23.45	23.78	22.98	23.78	2230400
2002-06-17	23.88	24.48	23.86	24.41	1609200
2002-06-18	24.33	24.48	24.15	24.29	943800
2002-06-19	24.29	24.78	24.15	24.38	1447400
2002-06-20	24.39	24.75	23.88	24.00	2290600
2002-06-21	23.90	24.20	23.47	24.20	2401800
2002-06-24	24.13	24.55	23.65	24.35	2164400
2002-06-25	24.50	24.85	24.50	24.54	2102400
2002-06-26	24.50	24.60	24.01	24.55	2051200
2002-06-27	24.63	24.75	24.15	24.60	2073600
2002-06-28	24.73	25.05	24.60	24.64	1982600
2002-07-01	24.70	24.85	24.46	24.65	1991400
2002-07-02	24.75	24.83	23.78	23.86	2708400
2002-07-03	23.80	24.05	23.15	23.43	2222600
2002-07-05	23.44	24.43	23.44	24.43	1306600
2002-07-08	24.35	24.35	23.81	23.85	2048200
2002-07-09	23.85	24.10	23.62	23.63	1775000
2002-07-10	23.63	23.83	22.85	23.08	2013800
2002-07-11	23.08	23.10	22.30	22.51	2378000
2002-07-12	22.50	22.73	22.07	22.24	1613600
2002-07-15	22.13	22.15	21.04	21.51	3819000
2002-07-16	21.38	21.48	20.93	21.01	3359800
2002-07-17	21.43	21.66	20.62	20.73	2946600
2002-07-18	20.78	21.05	20.70	20.86	1819000
2002-07-19	20.75	20.75	19.98	20.07	1803600
2002-07-22	20.07	20.18	18.48	18.67	3041600
2002-07-23	18.58	18.78	17.77	17.77	3162600
2002-07-24	17.48	19.14	16.94	19.14	6656800
2002-07-25	18.95	19.33	18.34	19.23	3582800
2002-07-26	19.38	19.98	19.05	19.98	3057400
2002-07-29	20.48	21.30	20.31	21.21	2210800
2002-07-30	21.21	21.21	20.41	20.45	1767000
2002-07-31	20.50	20.95	20.33	20.84	1539000
2002-08-01	20.80	21.19	20.30	20.31	2416600
2002-08-02	20.25	20.57	19.53	20.08	2167200
2002-08-05	20.08	20.25	18.90	18.92	1864600
2002-08-06	19.13	20.05	19.10	19.88	2435800
2002-08-07	20.10	20.33	19.69	20.32	1268600
2002-08-08	20.25	20.75	20.25	20.69	2123600
2002-08-09	20.69	21.38	20.31	21.15	1079000
2002-08-12	21.15	21.95	21.06	21.80	2009600
2002-08-13	21.80	22.13	21.59	21.65	1913800
2002-08-14	21.85	22.72	21.71	22.63	2255000
2002-08-15	22.75	23.74	22.63	23.74	1921400
2002-08-16	23.75	23.78	23.35	23.58	1489600
2002-08-19	23.26	23.75	22.73	23.25	1471400
2002-08-20	23.25	23.40	22.89	23.09	1194000
2002-08-21	23.17	23.32	22.83	23.10	1952200
2002-08-22	23.23	23.91	23.18	23.75	1335800
2002-08-23	23.58	23.70	23.24	23.51	860400
2002-08-26	23.63	23.83	23.05	23.80	971000
2002-08-27	23.85	24.30	23.85	24.28	1883000
2002-08-28	24.15	24.15	23.48	23.52	1676000
2002-08-29	23.28	23.28	22.89	23.03	2303800
2002-08-30	22.95	23.95	22.95	23.50	1272400
2002-09-03	23.13	23.15	22.73	22.83	2506200
2002-09-04	22.85	23.11	22.28	23.01	2344200
2002-09-05	22.90	23.12	22.83	23.12	1216600
2002-09-06	23.36	23.58	23.16	23.50	918400
2002-09-09	23.38	23.59	23.11	23.49	864000
2002-09-10	23.58	24.10	23.58	24.10	2069400
2002-09-11	24.29	24.65	24.25	24.35	1902800
2002-09-12	24.33	24.52	23.83	23.93	2398200
2002-09-13	23.93	24.26	23.72	24.21	1149600
2002-09-16	24.21	24.43	24.05	24.43	747400
2002-09-17	24.58	24.58	23.81	23.84	1827200
2002-09-18	23.84	24.13	23.75	24.00	2443400
2002-09-19	23.93	24.05	23.58	23.76	1679000
2002-09-20	23.95	24.00	23.49	23.50	2480800
2002-09-23	23.50	23.70	23.20	23.20	2320400
2002-09-24	23.20	23.20	22.15	22.21	2305400
2002-09-25	22.50	22.60	22.18	22.45	2736800
2002-09-26	22.53	23.28	22.51	23.28	1948400
2002-09-27	23.23	23.93	23.10	23.76	2867200
2002-09-30	23.64	24.30	23.36	24.13	2560600
2002-10-01	24.63	24.63	23.90	24.35	2279000
2002-10-02	24.35	25.10	24.13	24.55	3218000
2002-10-03	24.68	24.88	24.13	24.60	2731600
2002-10-04	24.68	24.75	24.04	24.37	2896600
2002-10-07	24.58	24.89	23.80	23.81	1947600
2002-10-08	23.83	23.96	23.03	23.75	2731200
2002-10-09	23.50	23.63	22.63	22.63	1654800
2002-10-10	22.63	23.05	22.27	22.90	2336000
2002-10-11	23.25	23.66	22.96	23.30	2267800
2002-10-14	23.30	24.58	23.23	24.55	2119000
2002-10-15	25.25	25.25	24.93	25.05	2400200
2002-10-16	24.95	25.08	24.37	24.46	1661200
2002-10-17	24.70	25.42	24.53	25.42	2100400
2002-10-18	25.35	25.88	25.11	25.69	2599200
2002-10-21	25.70	26.49	25.65	26.38	1930600
2002-10-22	25.58	26.25	25.40	25.65	1804600
2002-10-23	25.45	26.25	25.45	26.25	1357400
2002-10-24	26.55	26.55	25.52	25.55	1712000
2002-10-25	25.55	25.55	24.20	24.73	3239000
2002-10-28	24.73	25.31	24.28	24.99	1896200
2002-10-29	24.87	25.00	24.26	24.49	1824600
2002-10-30	24.75	25.25	24.75	24.98	2430200
2002-10-31	25.25	25.54	25.12	25.25	1835200
2002-11-01	25.37	25.74	25.11	25.55	1176400
2002-11-04	25.56	25.73	25.00	25.00	1237600
2002-11-05	24.90	25.20	24.63	24.78	1831200
2002-11-06	24.78	25.09	24.40	24.90	1210000
2002-11-07	24.91	25.03	23.35	23.35	2967800
2002-11-08	23.25	23.35	22.78	22.88	3848400
2002-11-11	22.88	22.88	22.43	22.48	1438600
2002-11-12	22.48	22.87	22.15	22.15	2053400
2002-11-13	22.15	22.15	21.07	21.19	4681600
2002-11-14	21.20	22.10	21.20	21.75	3612400
2002-11-15	21.65	22.33	21.57	22.28	2228000
2002-11-18	22.50	23.30	22.28	22.96	5226800
2002-11-19	22.96	23.03	22.55	22.69	1875400
2002-11-20	22.75	23.36	22.69	23.28	2840800
2002-11-21	23.40	23.53	22.90	23.18	2519200
2002-11-22	23.18	23.18	22.60	22.61	2494200
2002-11-25	22.61	22.78	22.27	22.58	1852800
2002-11-26	22.53	22.53	21.98	22.08	1592400
2002-11-27	22.15	22.73	22.10	22.59	836600
2002-11-29	22.71	22.90	22.59	22.90	481800
2002-12-02	23.05	23.08	22.73	23.05	1141000
2002-12-03	23.13	23.63	23.03	23.58	2538400
2002-12-04	23.48	23.50	23.13	23.19	1699200
2002-12-05	23.23	23.83	23.23	23.76	2895600
2002-12-06	23.75	24.44	23.63	24.17	1670800
2002-12-09	24.45	24.90	24.27	24.36	2856200
2002-12-10	24.36	24.49	24.06	24.49	1719400
2002-12-11	24.38	24.53	23.91	24.31	1669600
2002-12-12	23.63	24.09	23.63	24.00	5930000
2002-12-13	24.00	24.11	23.51	23.51	3591600
2002-12-16	23.60	23.99	23.59	23.91	2185200
2002-12-17	24.13	24.15	23.53	24.07	2495600
2002-12-18	24.08	24.08	23.28	23.40	2519000
2002-12-19	23.30	23.73	23.23	23.31	2425800
2002-12-20	23.63	23.87	23.54	23.75	3087400
2002-12-23	23.65	23.99	23.63	23.95	1501800
2002-12-24	24.05	24.05	23.65	23.82	802400
2002-12-26	23.78	23.93	23.28	23.37	956600
2002-12-27	23.55	23.63	23.07	23.12	1617400
2002-12-30	23.25	23.40	22.92	22.92	1964600
2002-12-31	22.92	23.16	22.68	22.95	1345000
2003-01-02	23.20	23.75	23.07	23.75	2284000
2003-01-03	23.75	23.93	23.58	23.90	2130000
2003-01-06	23.95	24.33	23.93	24.19	2524400
2003-01-07	24.20	24.20	22.68	22.68	3358200
2003-01-08	22.68	23.00	22.53	22.57	2187200
2003-01-09	22.65	22.93	22.59	22.93	1492600
2003-01-10	22.90	22.93	22.56	22.57	1712600
2003-01-13	22.38	22.60	22.20	22.33	2431200
2003-01-14	22.53	22.73	22.38	22.72	1966800
2003-01-15	22.78	23.29	22.54	23.23	2460600
2003-01-16	23.33	23.55	23.15	23.41	1513800
2003-01-17	23.45	23.50	22.98	23.11	1144000
2003-01-21	23.12	23.12	22.28	22.30	2130600
2003-01-22	22.33	22.74	21.90	22.55	2486200
2003-01-23	22.60	22.65	22.29	22.43	2869600
2003-01-24	22.48	22.54	22.06	22.08	2006600
2003-01-27	22.05	22.06	21.23	21.43	3516800
2003-01-28	21.50	21.91	21.50	21.72	1914000
2003-01-29	21.72	22.40	21.63	22.25	2180600
2003-01-30	22.35	22.71	22.20	22.26	2886000
2003-01-31	22.11	22.67	21.95	22.65	1893400
2003-02-03	22.70	23.11	22.52	23.03	2120600
2003-02-04	22.80	23.55	22.63	23.50	2268400
2003-02-05	23.50	23.60	23.32	23.35	2187000
2003-02-06	23.35	23.43	22.85	23.43	2877400
2003-02-07	23.43	23.47	22.99	23.26	1967000
2003-02-10	23.26	23.48	23.15	23.30	2538200
2003-02-11	23.30	23.38	22.85	22.96	1992200
2003-02-12	22.96	23.00	22.55	22.65	1840000
2003-02-13	22.65	22.88	22.34	22.73	1637600
2003-02-14	22.73	23.09	22.63	23.02	1451400
2003-02-18	23.08	23.29	23.05	23.28	2300600
2003-02-19	23.23	23.37	22.98	23.35	1882200
2003-02-20	23.35	23.50	23.24	23.24	1762000
2003-02-21	23.00	24.12	23.00	24.12	3640600
2003-02-24	23.63	24.49	23.63	24.15	11311600
2003-02-25	24.28	24.82	24.18	24.60	10363600
2003-02-26	24.50	25.13	24.41	25.13	6507400
2003-02-27	25.16	25.19	24.00	24.00	4777200
2003-02-28	24.10	24.49	24.10	24.10	4289200
2003-03-03	24.11	24.52	23.95	24.51	3409400
2003-03-04	24.70	24.70	24.33	24.45	1878600
2003-03-05	24.45	24.87	24.44	24.75	2420200
2003-03-06	24.70	24.98	24.53	24.90	2958800
2003-03-07	24.65	25.03	24.65	24.95	3541800
2003-03-10	24.96	25.10	24.70	24.77	3269800
2003-03-11	24.83	24.92	24.50	24.58	2664800
2003-03-12	24.58	24.58	23.85	24.40	3080800
2003-03-13	24.45	24.55	23.89	23.89	2885600
2003-03-14	23.89	24.02	23.66	23.78	3742000
2003-03-17	23.75	24.05	23.53	23.53	3479400
2003-03-18	23.53	24.35	23.27	24.23	4581000
2003-03-19	24.23	24.32	23.93	23.93	4021000
2003-03-20	23.93	24.52	23.84	24.45	3336000
2003-03-21	24.73	24.73	23.75	23.76	2855400
2003-03-24	23.76	24.11	23.42	23.59	2703600
2003-03-25	23.60	24.03	23.58	23.70	1810600
2003-03-26	23.75	23.93	23.55	23.85	2449400
2003-03-27	23.85	24.33	23.77	24.19	2565400
2003-03-28	24.19	24.54	24.19	24.30	2083600
2003-03-31	24.30	24.30	23.89	24.11	2060000
2003-04-01	24.11	24.25	23.91	24.20	1391000
2003-04-02	24.20	24.20	23.85	23.90	1882000
2003-04-03	23.90	24.00	23.45	23.58	1779200
2003-04-04	23.65	23.73	23.31	23.39	1693800
2003-04-07	23.45	23.52	23.18	23.24	1971800
2003-04-08	23.14	23.16	22.67	22.67	2567200
2003-04-09	22.80	23.00	22.75	22.80	1934400
2003-04-10	22.93	23.44	22.90	23.44	3252800
2003-04-11	23.35	23.55	23.23	23.55	2159000
2003-04-14	23.48	23.73	23.42	23.73	1551800
2003-04-15	23.73	24.01	23.53	24.00	1835200
2003-04-16	23.73	24.07	23.60	23.73	2161400
2003-04-17	23.83	24.21	23.76	24.00	2354400
2003-04-21	24.00	24.44	23.99	24.42	1412400
2003-04-22	24.30	24.82	24.15	24.82	1897800
2003-04-23	24.83	25.03	24.63	24.75	2751600
2003-04-24	24.78	24.94	24.39	24.50	2438800
2003-04-25	24.50	24.50	24.11	24.33	14304800
2003-04-28	24.33	24.40	24.21	24.21	3091400
2003-04-29	24.21	24.23	23.52	23.54	3330200
2003-04-30	23.54	23.70	23.45	23.63	4622200
2003-05-01	23.62	23.85	23.28	23.28	2786600
2003-05-02	23.35	23.67	23.28	23.55	2849400
2003-05-05	23.60	23.70	23.15	23.37	5159600
2003-05-06	23.42	23.46	22.83	22.84	2897600
2003-05-07	22.85	23.41	22.63	23.25	4161800
2003-05-08	23.50	23.63	22.90	23.13	5272400
2003-05-09	23.20	23.67	23.08	23.67	7304200
2003-05-12	23.67	23.95	23.40	23.91	5738000
2003-05-13	23.91	24.33	23.75	24.13	3794600
2003-05-14	24.22	24.55	24.13	24.53	3554200
2003-05-15	24.65	24.66	24.33	24.53	3253200
2003-05-16	24.60	24.69	24.34	24.45	1928800
2003-05-19	24.35	24.65	24.15	24.16	2849200
2003-05-20	24.16	24.39	24.04	24.20	2172600
2003-05-21	24.21	25.55	24.20	25.55	5415800
2003-05-22	25.75	26.06	25.55	26.00	5356600
2003-05-23	25.95	26.05	25.75	25.99	4222000
2003-05-27	25.99	26.33	25.72	26.28	3794400
2003-05-28	26.28	26.28	25.67	25.70	2999200
2003-05-29	25.68	25.75	25.14	25.26	3495400
2003-05-30	25.39	26.06	25.28	26.00	2950000
2003-06-02	26.02	26.73	26.01	26.45	2543600
2003-06-03	26.50	27.08	26.20	27.01	4287200
2003-06-04	27.05	27.45	26.75	26.89	4855600
2003-06-05	27.15	27.15	26.43	26.75	3988000
2003-06-06	27.01	27.03	26.43	26.50	3081600
2003-06-09	26.35	26.50	26.13	26.21	2794600
2003-06-10	26.35	26.58	26.25	26.56	2084800
2003-06-11	26.65	28.10	26.63	27.98	6202800
2003-06-12	28.10	28.33	27.23	27.29	5421600
2003-06-13	27.29	27.29	26.64	26.99	4315000
2003-06-16	26.99	27.03	26.48	26.69	3032000
2003-06-17	26.58	26.90	26.26	26.29	2133200
2003-06-18	26.20	26.69	26.04	26.69	2394000
2003-06-19	26.69	27.37	26.18	27.24	3346600
2003-06-20	27.49	27.49	26.93	27.10	3279800
2003-06-23	27.10	27.42	26.85	27.42	3348600
2003-06-24	27.42	27.60	27.10	27.13	1729400
2003-06-25	27.22	27.64	27.16	27.20	1864200
2003-06-26	27.20	27.63	26.85	27.00	4278600
2003-06-27	27.00	27.22	26.73	26.88	3025600
2003-06-30	26.88	27.04	26.65	26.70	2970200
2003-07-01	26.60	26.69	26.34	26.64	2334600
2003-07-02	26.64	26.64	26.03	26.25	4234200
2003-07-03	26.25	26.53	26.02	26.31	1573600
2003-07-07	26.31	26.48	25.71	25.71	3568200
2003-07-08	25.50	25.82	25.36	25.60	4516400
2003-07-09	25.55	26.10	25.55	25.68	4008400
2003-07-10	25.75	25.80	25.19	25.33	3839200
2003-07-11	25.33	25.92	25.20	25.78	2117400
2003-07-14	25.88	25.88	25.22	25.26	1904600
2003-07-15	25.25	25.34	24.96	25.01	2380800
2003-07-16	24.93	24.95	24.15	24.54	3865600
2003-07-17	24.50	25.00	24.30	24.86	3272000
2003-07-18	25.00	25.30	24.86	25.30	2645200
2003-07-21	25.35	25.45	24.82	24.88	1707400
2003-07-22	25.05	25.11	24.50	24.50	3094200
2003-07-23	24.50	24.73	24.28	24.38	2211200
2003-07-24	24.50	24.71	23.75	23.75	3353200
2003-07-25	23.80	24.18	23.75	24.00	4438800
2003-07-28	24.00	24.18	23.57	24.00	2690600
2003-07-29	24.01	24.08	23.54	23.63	2556200
2003-07-30	23.55	23.64	23.19	23.58	3921800
2003-07-31	23.68	24.13	23.58	23.69	3098600
2003-08-01	23.95	23.95	23.49	23.88	2744800
2003-08-04	23.81	23.81	23.46	23.46	1782600
2003-08-05	23.40	24.01	23.40	23.43	2082200
2003-08-06	24.00	24.95	23.70	24.81	6128200
2003-08-07	24.90	25.53	24.68	25.52	3911600
2003-08-08	25.58	25.70	25.43	25.68	2444000
2003-08-11	25.80	26.30	25.80	26.30	3805600
2003-08-12	26.25	26.46	26.00	26.43	2314800
2003-08-13	26.55	26.74	26.15	26.55	3063600
2003-08-14	26.62	26.62	25.83	26.11	3913400
2003-08-15	26.10	26.34	25.88	25.90	264600
2003-08-18	26.05	26.50	26.05	26.38	2848400
2003-08-19	26.34	26.37	26.06	26.14	1620600
2003-08-20	26.00	26.37	25.92	26.21	1827600
2003-08-21	26.18	26.43	26.13	26.30	1913000
2003-08-22	26.49	26.50	26.19	26.30	1348800
2003-08-25	26.18	26.27	25.67	25.76	2233400
2003-08-26	25.60	25.72	25.25	25.65	2929600
2003-08-27	25.71	26.07	25.65	25.66	2993800
2003-08-28	25.53	26.10	25.41	25.88	3491000
2003-08-29	25.68	26.01	25.63	25.88	1550200
2003-09-02	25.44	26.00	25.43	25.84	1559200
2003-09-03	25.88	26.00	25.68	25.75	1965000
2003-09-04	25.63	25.93	25.60	25.72	1892600
2003-09-05	25.68	25.97	25.56	25.88	2441600
2003-09-08	25.88	26.50	25.88	26.50	2609000
2003-09-09	26.50	26.59	26.32	26.33	3475800
2003-09-10	25.83	26.10	25.44	25.51	4669400
2003-09-11	25.10	25.58	25.00	25.14	2803800
2003-09-12	25.05	25.20	24.63	24.85	3205800
2003-09-15	24.85	24.85	24.30	24.39	3678600
2003-09-16	24.39	24.45	24.29	24.39	2466800
2003-09-17	24.45	24.50	23.96	23.98	2834200
2003-09-18	24.03	24.15	23.78	24.13	7269000
2003-09-19	24.13	24.47	24.06	24.43	3499000
2003-09-22	24.38	24.51	24.21	24.37	2582000
2003-09-23	24.43	24.47	24.11	24.37	2212200
2003-09-24	24.63	24.86	24.40	24.57	4056000
2003-09-25	24.57	24.60	24.21	24.21	1854800
2003-09-26	24.15	24.15	23.50	23.81	2238200
2003-09-29	23.88	23.90	23.60	23.71	2948400
2003-09-30	23.65	24.40	23.62	24.10	2942800
2003-10-01	24.09	24.27	23.86	24.13	2373000
2003-10-02	24.18	24.18	23.80	24.08	2447400
2003-10-03	23.85	24.22	23.78	23.93	3118800
2003-10-06	24.10	24.15	23.95	23.96	3177000
2003-10-07	23.93	24.38	23.88	24.35	4571000
2003-10-08	24.45	24.60	24.20	24.38	3299600
2003-10-09	24.43	24.45	24.01	24.14	4661400
2003-10-10	24.08	24.31	24.06	24.14	5873000
2003-10-13	24.23	24.25	24.01	24.25	1973200
2003-10-14	24.25	24.25	23.09	23.90	3989600
2003-10-15	23.95	23.97	22.95	23.23	4554600
2003-10-16	23.05	23.48	23.05	23.33	3504600
2003-10-17	23.34	23.34	23.04	23.22	2244800
2003-10-20	23.22	23.51	22.99	23.50	3041000
2003-10-21	23.50	23.95	23.50	23.76	2654000
2003-10-22	23.70	23.90	23.59	23.84	1745800
2003-10-23	23.84	23.84	23.34	23.68	2134000
2003-10-24	23.68	23.68	23.37	23.51	1360000
2003-10-27	23.55	23.70	23.38	23.45	1184600
2003-10-28	23.45	23.69	23.25	23.50	1556600
2003-10-29	23.73	24.05	23.73	23.95	3611800
2003-10-30	23.95	24.05	23.38	23.67	2315200
2003-10-31	23.75	24.25	23.54	24.25	3066400
2003-11-03	24.30	24.30	23.93	23.98	2086600
2003-11-04	23.98	24.03	23.70	23.78	1590000
2003-11-05	23.70	24.23	23.65	24.13	2412400
2003-11-06	24.68	24.83	24.47	24.54	5956200
2003-11-07	24.50	24.55	24.35	24.36	2973000
2003-11-10	24.36	24.68	24.36	24.49	1909200
2003-11-11	24.49	24.60	24.30	24.51	1802800
2003-11-12	24.50	24.88	24.50	24.87	1894200
2003-11-13	24.95	25.10	24.70	25.07	2062800
2003-11-14	25.00	25.38	24.90	25.13	2268600
2003-11-17	25.13	25.13	24.50	24.81	1280400
2003-11-18	24.58	24.68	24.21	24.30	2788600
2003-11-19	24.30	24.38	24.11	24.29	1851200
2003-11-20	24.25	24.57	24.18	24.28	1928600
2003-11-21	24.23	24.23	23.97	24.08	1607200
2003-11-24	24.22	24.25	24.05	24.15	1699400
2003-11-25	24.08	24.73	24.06	24.55	2096800
2003-11-26	24.60	24.73	24.45	24.67	1485400
2003-11-28	24.70	24.73	24.56	24.68	454800
2003-12-01	24.83	25.29	24.74	25.29	2037200
2003-12-02	25.38	25.60	25.36	25.53	2838200
2003-12-03	25.53	25.55	25.05	25.24	3012600
2003-12-04	25.20	26.43	25.16	26.43	4802200
2003-12-05	26.47	26.73	26.29	26.54	2732800
2003-12-08	26.50	27.00	26.46	27.00	3655400
2003-12-09	27.00	27.25	26.90	26.98	4734000
2003-12-10	27.05	27.16	26.76	26.77	2735800
2003-12-11	26.83	26.90	26.53	26.75	3047600
2003-12-12	26.90	27.24	26.75	27.05	2866400
2003-12-15	26.63	27.35	26.63	27.26	3584600
2003-12-16	27.30	27.50	27.30	27.48	3280800
2003-12-17	27.48	27.75	27.31	27.70	3980600
2003-12-18	27.70	28.55	27.70	28.52	4540800
2003-12-19	28.55	29.40	28.40	28.75	6236800
2003-12-22	28.50	28.55	28.13	28.13	3243400
2003-12-23	28.30	28.34	27.78	27.95	2563400
2003-12-24	27.90	28.47	27.89	28.45	1058200
2003-12-26	28.48	28.63	28.35	28.58	606600
2003-12-29	28.70	28.91	28.45	28.85	2254600
2003-12-30	28.95	29.14	28.87	28.95	2534400
2003-12-31	28.95	29.00	28.50	28.63	1993400
2004-01-02	28.58	28.90	28.50	28.64	1744600
2004-01-05	28.64	29.21	28.64	29.20	3254800
2004-01-06	29.20	29.24	28.90	29.10	2454400
2004-01-07	28.98	29.13	28.63	29.13	3616600
2004-01-08	29.03	29.24	28.80	29.18	2832400
2004-01-09	29.15	29.71	29.13	29.65	4386400
2004-01-12	29.45	29.57	29.23	29.56	2409000
2004-01-13	29.56	29.74	29.34	29.50	2553800
2004-01-14	29.50	29.50	29.28	29.48	1530800
2004-01-15	29.50	29.80	28.44	28.45	3432200
2004-01-16	28.55	29.25	28.55	29.25	3035000
2004-01-20	29.50	30.05	29.50	30.05	4475600
2004-01-21	30.06	30.56	29.80	30.10	3636800
2004-01-22	30.00	30.18	29.40	29.46	3059800
2004-01-23	29.55	30.45	29.55	29.75	3354600
2004-01-26	29.75	29.75	29.23	29.68	3217800
2004-01-27	29.68	29.84	29.56	29.56	2458800
2004-01-28	29.78	30.05	29.30	29.31	2769600
2004-01-29	29.28	29.31	28.20	28.49	3033600
2004-01-30	28.55	28.72	28.06	28.23	2299600
2004-02-02	28.28	28.66	28.09	28.15	2348000
2004-02-03	28.00	28.73	27.93	28.39	2590000
2004-02-04	28.33	28.37	28.02	28.19	1499600
2004-02-05	28.50	28.68	25.90	26.75	13978400
2004-02-06	26.65	27.10	26.35	26.64	5971400
2004-02-09	27.50	27.50	26.65	26.85	2654000
2004-02-10	26.90	27.28	26.65	27.06	4879600
2004-02-11	26.95	27.16	26.85	27.05	3727400
2004-02-12	27.05	27.60	27.01	27.36	4539000
2004-02-13	27.38	27.63	26.89	26.89	3652000
2004-02-17	27.63	27.64	27.23	27.51	4025200
2004-02-18	27.51	27.70	27.25	27.30	2364600
2004-02-19	27.50	27.90	27.01	27.04	3096800
2004-02-20	27.10	27.54	27.01	27.45	3613400
2004-02-23	27.45	27.56	27.28	27.44	1449800
2004-02-24	27.44	27.65	27.39	27.56	2916400
2004-02-25	27.60	27.80	27.01	27.60	3337800
2004-02-26	27.60	28.01	27.50	28.00	3810600
2004-02-27	28.00	28.41	28.00	28.39	3730600
2004-03-01	28.49	29.13	28.47	28.92	3783000
2004-03-02	29.01	29.47	28.54	28.65	4275000
2004-03-03	28.68	28.80	28.27	28.55	2976600
2004-03-04	28.55	28.75	28.26	28.47	2484400
2004-03-05	28.55	29.07	28.47	28.85	2424000
2004-03-08	28.85	29.22	28.81	28.95	2494600
2004-03-09	28.95	28.95	28.51	28.58	2096200
2004-03-10	28.58	28.68	28.02	28.02	1780800
2004-03-11	27.95	28.07	27.61	27.70	2315600
2004-03-12	27.65	28.09	27.60	28.09	2258200
2004-03-15	28.49	28.60	28.03	28.33	3212800
2004-03-16	28.43	28.70	28.28	28.46	2779200
2004-03-17	28.03	29.38	28.02	29.13	2682000
2004-03-18	29.35	29.36	28.96	29.15	3062600
2004-03-19	29.15	29.15	28.54	28.59	3946400
2004-03-22	28.65	28.87	28.34	28.56	1796400
2004-03-23	28.63	28.78	28.43	28.56	2375800
2004-03-24	28.56	28.63	27.78	27.78	2257800
2004-03-25	27.66	27.98	27.64	27.65	2058600
2004-03-26	27.70	28.03	27.65	27.66	1871000
2004-03-29	27.68	27.98	27.68	27.93	2175400
2004-03-30	27.95	28.73	27.95	28.60	2978000
2004-03-31	28.78	29.18	28.75	29.08	3788400
2004-04-01	29.12	29.45	28.68	28.88	3209800
2004-04-02	29.25	29.50	29.15	29.45	3158400
2004-04-05	29.50	30.06	29.50	29.95	4136000
2004-04-06	29.85	30.07	29.67	30.01	2276600
2004-04-07	30.00	30.30	29.80	30.00	2762800
2004-04-08	30.40	30.55	30.35	30.54	2395800
2004-04-12	30.55	31.11	30.55	30.88	2261600
2004-04-13	31.12	31.15	30.81	30.90	2846200
2004-04-14	30.90	30.95	30.43	30.88	2539000
2004-04-15	31.06	31.48	30.95	31.03	3611200
2004-04-16	31.15	31.48	31.07	31.48	2128600
2004-04-19	31.48	31.61	31.16	31.43	1540400
2004-04-20	31.30	31.30	30.45	30.58	3373600
2004-04-21	30.53	30.80	30.14	30.26	3064200
2004-04-22	30.26	30.99	30.26	30.87	3776800
2004-04-23	30.99	31.05	30.70	30.79	2178400
2004-04-26	30.98	31.29	30.95	31.12	1745600
2004-04-27	31.35	31.75	31.27	31.64	2673400
2004-04-28	31.55	31.91	31.45	31.47	2964000
2004-04-29	31.47	31.48	30.24	30.36	2801000
2004-04-30	30.70	30.87	30.29	30.60	2710200
2004-05-03	30.80	31.89	30.60	31.78	3250600
2004-05-04	31.90	31.92	31.50	31.62	3429000
2004-05-05	31.62	31.62	30.61	31.00	5250200
2004-05-06	30.95	31.95	30.44	31.93	6113600
2004-05-07	31.80	31.92	31.18	31.22	3077000
2004-05-10	31.46	31.46	29.28	29.39	6065600
2004-05-11	29.40	29.99	29.40	29.89	4010200
2004-05-12	30.00	30.61	29.83	30.32	3243000
2004-05-13	30.32	30.47	29.87	29.93	1845400
2004-05-14	30.05	30.77	30.03	30.42	2510200
2004-05-17	30.50	30.76	30.26	30.54	2223200
2004-05-18	30.51	30.51	29.65	29.85	2305000
2004-05-19	29.80	30.25	29.58	29.67	5404400
2004-05-20	29.73	30.29	29.70	30.05	3327200
2004-05-21	30.10	30.18	29.57	29.75	1876400
2004-05-24	29.95	31.06	29.95	30.83	3680400
2004-05-25	30.75	31.14	30.73	31.10	2008200
2004-05-26	30.95	31.06	30.40	30.44	2622800
2004-05-27	30.08	30.08	29.53	29.60	4598600
2004-05-28	29.58	29.94	29.54	29.68	2470200
2004-06-01	29.90	30.43	29.79	30.43	2808200
2004-06-02	30.50	30.59	30.16	30.42	2276400
2004-06-03	30.60	30.88	29.87	30.07	2015400
2004-06-04	30.00	30.10	29.57	30.05	2114000
2004-06-07	30.25	30.40	29.80	30.38	1764200
2004-06-08	30.50	30.70	30.18	30.25	3169000
2004-06-09	30.00	30.10	29.53	29.70	2618600
2004-06-10	29.83	30.31	29.83	30.29	1982000
2004-06-14	30.11	30.18	29.70	30.12	1907600
2004-06-15	30.68	31.10	30.37	30.97	3138400
2004-06-16	31.18	31.66	31.17	31.66	2002400
2004-06-17	31.83	32.40	31.66	32.23	3526400
2004-06-18	32.35	32.49	31.77	31.77	3775600
2004-06-21	31.95	32.27	31.90	32.26	2022000
2004-06-22	32.13	32.50	31.90	32.49	1892000
2004-06-23	32.50	33.75	32.50	33.63	3870800
2004-06-24	33.55	33.66	33.00	33.07	2402800
2004-06-25	32.95	33.52	32.82	33.30	3844200
2004-06-28	33.15	33.16	32.13	32.30	3183800
2004-06-29	32.08	33.21	32.08	32.68	2322400
2004-06-30	32.68	33.13	32.64	33.00	2705400
2004-07-01	33.18	33.29	32.92	33.15	1975200
2004-07-02	33.33	34.17	33.32	34.09	3960000
2004-07-06	34.10	34.45	34.10	34.41	2795200
2004-07-07	34.05	34.43	33.88	34.42	2546800
2004-07-08	34.42	34.98	34.04	34.40	2920800
2004-07-09	34.30	34.78	34.30	34.70	2301400
2004-07-12	34.58	34.65	34.37	34.51	2239400
2004-07-13	34.45	34.55	33.99	34.36	2313200
2004-07-14	34.24	34.98	34.24	34.97	2811600
2004-07-15	34.83	34.98	34.64	34.92	3006000
2004-07-16	35.29	35.29	34.83	35.20	2827400
2004-07-19	35.23	35.28	34.65	34.83	2183600
2004-07-20	34.76	35.01	34.47	34.82	2139200
2004-07-21	34.90	35.20	33.90	34.05	2641000
2004-07-22	33.76	34.50	33.65	34.32	3559600
2004-07-23	34.20	34.48	34.13	34.45	1616400
2004-07-26	34.45	34.68	33.44	33.70	1884600
2004-07-27	33.71	34.62	33.64	34.43	1394200
2004-07-28	34.43	34.98	34.06	34.88	1930200
2004-07-29	34.70	34.88	34.32	34.49	2353000
2004-07-30	34.40	34.96	34.40	34.75	2727000
2004-08-02	34.61	34.92	33.88	34.85	2332400
2004-08-03	34.98	35.73	34.98	35.26	3147000
2004-08-04	35.15	35.20	34.25	34.31	3043400
2004-08-05	34.31	34.61	33.30	33.30	3838000
2004-08-06	33.31	33.44	32.68	32.68	2391000
2004-08-09	32.68	33.93	32.68	33.55	2103400
2004-08-10	33.78	33.83	33.26	33.58	2083400
2004-08-11	33.53	33.53	32.82	33.25	2718800
2004-08-12	33.25	33.47	32.51	32.63	2354000
2004-08-13	32.76	33.50	32.76	33.05	1898600
2004-08-16	33.25	33.45	33.03	33.44	3045000
2004-08-17	33.45	33.45	32.38	32.40	3338000
2004-08-18	32.93	33.09	32.43	32.59	3112000
2004-08-19	32.36	32.81	32.36	32.78	2477200
2004-08-20	33.00	33.65	32.83	33.06	3001200
2004-08-23	32.75	33.13	32.20	32.63	2613400
2004-08-24	32.25	32.58	32.01	32.27	3853000
2004-08-25	32.33	32.65	32.02	32.23	2486800
2004-08-26	32.03	32.25	31.61	32.14	6290200
2004-08-27	32.00	32.60	32.00	32.49	1880600
2004-08-30	32.53	32.80	32.06	32.14	3129200
2004-08-31	32.00	32.45	31.91	32.41	3488600
2004-09-01	32.53	33.25	32.38	33.25	4240600
2004-09-02	33.75	33.80	33.33	33.70	2757600
2004-09-03	33.70	33.95	33.46	33.73	1831800
2004-09-07	33.73	33.99	33.43	33.99	3264800
2004-09-08	33.99	34.38	33.90	33.90	2700600
2004-09-09	33.98	34.54	33.87	34.52	2794400
2004-09-10	34.52	34.61	34.26	34.40	2100200
2004-09-13	34.58	34.79	34.43	34.65	2639600
2004-09-14	34.85	34.89	34.43	34.67	1484000
2004-09-15	34.43	34.88	34.18	34.27	3482000
2004-09-16	34.10	34.54	33.90	34.43	1798400
2004-09-17	34.43	35.03	34.43	35.00	3298200
2004-09-20	35.35	35.67	35.18	35.55	2795200
2004-09-21	35.43	36.43	35.41	36.27	3137000
2004-09-22	36.25	36.50	35.90	36.14	3034200
2004-09-23	35.80	36.45	35.70	36.38	2845800
2004-09-24	36.38	37.02	36.31	36.87	2765600
2004-09-27	37.00	37.28	36.56	36.94	2545000
2004-09-28	36.95	37.30	35.55	36.08	11776400
2004-09-29	36.08	36.09	34.88	35.35	7627000
2004-09-30	35.48	35.70	35.26	35.51	3772400
2004-10-01	35.45	36.00	35.25	35.73	3989200
2004-10-04	35.85	36.00	35.51	35.98	2755600
2004-10-05	36.43	36.98	36.30	36.72	3578400
2004-10-06	36.90	37.53	36.70	37.53	3802600
2004-10-07	37.95	38.41	37.45	37.53	5737000
2004-10-08	37.53	37.85	37.16	37.56	3452400
2004-10-11	37.75	37.89	36.95	37.23	2933000
2004-10-12	37.50	37.68	36.92	36.99	2468600
2004-10-13	36.99	36.99	35.51	36.12	5638400
2004-10-14	36.42	36.82	36.27	36.49	3272200
2004-10-15	36.73	36.78	36.34	36.51	3091800
2004-10-18	36.69	36.91	36.02	36.07	2928600
2004-10-19	36.07	36.42	35.85	36.26	2314400
2004-10-20	36.51	37.18	36.50	37.12	3794000
2004-10-21	37.35	37.70	37.20	37.63	3538200
2004-10-22	37.98	38.63	37.79	38.18	3467800
2004-10-25	38.23	38.53	37.90	38.20	2684000
2004-10-26	37.98	38.76	37.95	38.76	2056600
2004-10-27	38.76	39.10	37.53	37.76	4614800
2004-10-28	37.64	37.95	36.34	36.57	5528800
2004-10-29	36.94	37.20	36.57	36.99	3561000
2004-11-01	37.30	37.51	36.57	37.01	2795200
2004-11-02	37.01	37.22	36.39	36.43	3117000
2004-11-03	36.93	37.49	36.58	37.32	2570600
2004-11-04	37.44	38.30	37.44	38.00	4724600
2004-11-05	38.08	38.75	38.08	38.45	2610600
2004-11-08	38.35	38.42	37.55	37.76	3289800
2004-11-09	37.63	37.95	37.21	37.30	4153000
2004-11-10	37.25	37.49	36.96	37.28	5617600
2004-11-11	37.13	37.37	37.06	37.29	2803400
2004-11-12	37.40	38.14	37.29	37.95	3935400
2004-11-15	37.95	37.95	37.13	37.48	4090000
2004-11-16	37.95	38.14	37.46	37.71	2606300
2004-11-17	37.96	38.44	37.75	38.06	2847300
2004-11-18	38.15	38.30	37.85	38.08	2190800
2004-11-19	38.36	39.11	38.00	38.68	3336600
2004-11-22	39.10	39.56	38.83	39.50	2438000
2004-11-23	39.95	40.84	39.70	40.29	4203700
2004-11-24	40.54	41.09	40.09	40.96	2549400
2004-11-26	41.38	41.64	41.24	41.27	821000
2004-11-29	41.48	41.48	40.51	40.94	2417800
2004-11-30	40.94	41.58	40.90	41.42	3363700
2004-12-01	41.51	41.51	40.15	40.38	4221000
2004-12-02	39.90	40.05	38.31	39.03	4475800
2004-12-03	39.00	39.63	38.56	39.55	2586300
2004-12-06	40.00	40.12	39.34	39.55	1880900
2004-12-07	39.89	39.89	37.96	38.12	3754700
2004-12-08	38.04	38.48	37.20	38.38	3035500
2004-12-09	38.50	38.80	37.90	38.45	2827900
2004-12-10	39.40	39.40	37.71	38.10	2234500
2004-12-13	38.45	39.28	38.34	39.21	2208500
2004-12-14	39.50	39.64	39.34	39.48	2178100
2004-12-15	39.60	40.17	39.30	40.17	2760000
2004-12-16	40.15	40.37	39.73	39.93	2972300
2004-12-17	39.93	40.20	39.86	40.15	3482800
2004-12-20	39.75	40.48	39.70	40.48	2245300
2004-12-21	40.11	40.52	40.11	40.41	1600900
2004-12-22	40.55	40.60	39.15	39.29	3253000
2004-12-23	39.30	40.00	39.28	39.40	1548600
2004-12-27	39.41	39.60	38.40	38.50	2458100
2004-12-28	38.30	38.92	38.30	38.69	1248000
2004-12-29	38.63	39.19	38.50	38.94	1273000
2004-12-30	38.95	39.18	38.65	38.93	1020800
2004-12-31	38.90	39.30	38.84	38.92	1286400
2005-01-03	38.93	38.93	36.90	37.20	4159600
2005-01-04	37.20	37.63	37.03	37.11	3047500
2005-01-05	37.12	37.35	36.53	36.60	4268300
2005-01-06	36.49	37.62	36.48	37.11	4270000
2005-01-07	37.09	37.22	36.65	37.01	2453700
2005-01-10	37.60	38.10	37.55	37.61	2594900
2005-01-11	38.15	38.29	37.75	37.89	3117900
2005-01-12	38.02	38.64	37.85	38.20	3535900
2005-01-13	38.35	38.91	38.00	38.07	3443000
2005-01-14	38.94	38.94	38.00	38.55	2548300
2005-01-18	39.00	39.49	38.96	39.40	2687300
2005-01-19	39.55	39.82	39.35	39.47	2008700
2005-01-20	39.18	39.61	38.71	39.26	2534200
2005-01-21	39.51	40.03	39.39	39.44	2326300
2005-01-24	39.84	39.95	39.63	39.63	1380200
2005-01-25	39.92	40.10	39.66	39.89	1938400
2005-01-26	39.97	40.53	39.63	40.53	2282800
2005-01-27	40.53	41.49	40.40	41.06	2512300
2005-01-28	41.07	41.07	40.00	40.14	2163600
2005-01-31	40.15	40.90	39.70	40.67	2300800
2005-02-01	40.90	41.52	40.80	41.52	2119900
2005-02-02	42.00	43.00	41.63	42.56	3768100
2005-02-03	42.16	42.36	41.33	41.44	2916000
2005-02-04	40.80	40.90	40.57	40.72	4098800
2005-02-07	40.47	40.60	39.82	40.21	2564700
2005-02-08	39.75	40.53	39.72	40.35	2872600
2005-02-09	40.26	40.93	39.90	40.45	2963700
2005-02-10	40.90	42.15	40.75	42.03	3142800
2005-02-11	42.03	42.57	41.76	42.46	2295000
2005-02-14	42.60	42.73	42.12	42.12	2405900
2005-02-15	42.13	42.52	41.92	42.12	2539500
2005-02-16	42.45	43.74	42.30	43.61	3221400
2005-02-17	43.89	43.99	42.52	42.59	3130400
2005-02-18	42.72	43.83	42.50	43.62	2780600
2005-02-22	44.20	45.05	44.02	44.05	4131800
2005-02-23	44.50	44.86	44.14	44.68	2320900
2005-02-24	44.95	45.99	44.66	45.95	3559400
2005-02-25	46.00	47.95	45.97	47.47	6010000
2005-02-28	47.98	48.85	45.00	46.79	5510400
2005-03-01	46.40	46.88	44.90	45.25	4369700
2005-03-02	44.55	46.77	44.55	46.56	4618300
2005-03-03	47.45	48.22	47.33	47.85	3997600
2005-03-04	47.95	48.70	47.35	48.46	3483800
2005-03-07	48.35	48.70	47.40	48.50	2943900
2005-03-08	48.35	49.40	48.35	48.49	2282600
2005-03-09	48.74	49.42	47.63	47.76	4959800
2005-03-10	46.35	46.94	45.06	46.10	6301000
2005-03-11	45.65	47.17	45.46	46.65	3503700
2005-03-14	46.91	47.56	46.09	47.54	3577500
2005-03-15	47.54	47.94	46.62	46.65	2442600
2005-03-16	46.65	47.95	46.50	46.57	3164300
2005-03-17	47.08	48.24	47.00	48.21	2642600
2005-03-18	48.21	48.53	47.95	48.22	2959800
2005-03-21	48.12	48.35	47.01	47.49	2656500
2005-03-22	47.74	48.42	46.56	46.81	2922500
2005-03-23	46.11	46.35	45.30	45.54	4159100
2005-03-24	45.77	46.58	45.33	45.90	2768100
2005-03-28	45.91	46.36	45.68	45.89	2590900
2005-03-29	45.70	46.74	44.88	45.15	3697700
2005-03-30	45.65	46.18	44.41	46.02	3768100
2005-03-31	46.70	47.88	46.57	47.75	3055200
2005-04-01	48.15	49.55	48.15	49.55	4329000
2005-04-04	50.00	50.66	48.94	49.53	5164500
2005-04-05	49.35	49.76	48.25	48.47	3765300
2005-04-06	48.71	49.49	48.15	48.99	3502100
2005-04-07	49.50	49.80	48.06	48.74	3736900
2005-04-08	48.05	48.35	46.89	46.90	3890000
2005-04-11	46.91	47.38	46.47	47.21	3668800
2005-04-12	47.02	47.14	46.06	46.24	3442200
2005-04-13	46.25	46.63	45.40	45.46	3686500
2005-04-14	46.00	46.92	45.45	45.53	4259600
2005-04-15	45.40	45.48	43.40	43.91	5496900
2005-04-18	43.00	44.66	42.98	44.50	3768800
2005-04-19	44.99	45.90	44.86	45.43	3751300
2005-04-20	45.05	45.58	44.09	44.16	4805900
2005-04-21	44.20	45.88	44.12	45.73	3244800
2005-04-22	45.57	46.52	45.26	46.08	2834500
2005-04-25	46.37	47.20	46.37	47.15	2905100
2005-04-26	47.15	47.43	46.68	46.77	3185700
2005-04-27	46.35	46.75	45.30	45.74	3230200
2005-04-28	45.35	45.40	44.51	45.00	3740600
2005-04-29	45.58	45.96	44.62	45.17	3895400
2005-05-02	45.17	46.50	44.62	46.46	2601000
2005-05-03	45.25	45.71	44.30	44.97	4149900
2005-05-04	43.25	45.03	43.25	44.81	4432000
2005-05-05	45.25	45.96	44.60	45.32	2885900
2005-05-06	45.60	45.90	44.43	44.53	2347600
2005-05-09	44.72	45.36	44.65	45.28	2567500
2005-05-10	45.00	45.23	44.14	44.30	3116300
2005-05-11	44.31	45.15	43.90	45.03	3371800
2005-05-12	45.03	45.03	42.69	42.80	4600600
2005-05-13	43.04	43.30	41.51	41.84	4684500
2005-05-16	41.77	42.69	40.60	42.49	3960500
2005-05-17	41.90	43.68	41.90	43.52	3107700
2005-05-18	43.78	44.59	42.83	43.33	2873000
2005-05-19	43.13	44.46	43.10	44.34	2135800
2005-05-20	44.35	44.35	43.27	43.33	2905300
2005-05-23	43.24	44.60	43.00	44.20	3566800
2005-05-24	44.28	44.80	44.01	44.71	2141500
2005-05-25	44.71	45.74	44.26	45.36	2532200
2005-05-26	45.21	45.41	44.99	45.23	2538400
2005-05-27	45.23	46.61	45.23	46.55	1825600
2005-05-31	46.29	46.37	45.67	45.90	2371200
2005-06-01	46.05	47.08	45.71	46.95	2149500
2005-06-02	46.96	47.35	46.51	46.87	2164600
2005-06-03	46.60	47.42	46.56	46.98	2296900
2005-06-06	47.24	47.80	47.08	47.72	2222800
2005-06-07	47.81	48.04	46.87	46.87	2409300
2005-06-08	46.87	48.20	46.77	47.55	3342500
2005-06-09	47.76	48.38	47.52	48.17	2535000
2005-06-10	48.12	48.39	47.17	47.57	3197000
2005-06-13	47.50	48.23	47.39	48.10	2380500
2005-06-14	48.00	48.35	47.76	48.33	2447600
2005-06-15	48.59	48.85	48.16	48.64	3131800
2005-06-16	48.80	49.21	48.60	49.18	2974000
2005-06-17	49.90	49.90	48.86	49.24	5442800
2005-06-20	49.47	49.87	49.01	49.70	4799900
2005-06-21	49.60	49.88	48.85	48.87	3288300
2005-06-22	49.25	49.70	48.60	49.60	4747300
2005-06-23	49.70	51.85	49.62	51.74	9551500
2005-06-24	51.74	51.86	50.65	51.22	4538900
2005-06-27	51.50	52.31	51.23	52.03	2852500
2005-06-28	51.15	51.49	50.16	50.35	4202900
2005-06-29	50.23	50.90	49.80	50.29	2526700
2005-06-30	50.15	51.41	50.15	50.68	3033900
2005-07-01	51.50	52.97	50.75	52.70	3086500
2005-07-05	52.82	54.22	52.81	54.07	2946600
2005-07-06	54.20	54.66	52.92	53.15	3381600
2005-07-07	52.70	54.72	52.51	54.52	2963700
2005-07-08	54.80	54.89	53.25	54.03	2746100
2005-07-11	53.45	54.59	53.21	54.42	2617100
2005-07-12	54.67	55.33	54.61	55.25	2640800
2005-07-13	55.39	55.59	54.11	54.43	3800500
2005-07-14	54.40	54.87	52.51	52.83	3760200
2005-07-15	52.98	53.50	51.95	52.17	3556900
2005-07-18	52.00	52.18	51.22	51.74	2189000
2005-07-19	51.75	52.92	51.70	52.90	2068500
2005-07-20	53.20	53.32	52.15	53.07	2019000
2005-07-21	52.61	53.39	52.37	52.82	1891500
2005-07-22	53.25	55.28	53.22	55.26	2665500
2005-07-25	55.11	56.00	54.76	55.27	2750700
2005-07-26	55.80	55.96	55.20	55.68	2116500
2005-07-27	55.85	56.00	54.94	55.68	2622600
2005-07-28	55.43	56.11	55.30	56.01	2403200
2005-07-29	56.26	56.82	56.04	56.09	2439100
2005-08-01	56.30	56.90	56.11	56.63	1686600
2005-08-02	56.98	58.26	56.88	57.78	2745500
2005-08-03	58.10	59.09	57.26	57.60	2909200
2005-08-04	57.60	58.67	57.60	57.66	2308600
2005-08-05	57.91	58.48	56.94	57.71	2408800
2005-08-08	58.84	59.86	58.84	59.24	2866300
2005-08-09	59.39	59.50	58.20	58.64	2741800
2005-08-10	59.40	60.00	58.93	59.97	2737100
2005-08-11	60.00	60.33	59.65	60.33	3382200
2005-08-12	60.40	60.46	59.61	59.84	1960000
2005-08-15	59.50	59.59	58.64	58.80	1938300
2005-08-16	58.81	58.90	57.09	57.10	2868300
2005-08-17	57.10	58.40	55.47	55.72	3815600
2005-08-18	55.07	56.40	55.05	56.04	3020900
2005-08-19	56.75	57.90	56.74	57.65	2644900
2005-08-22	57.95	58.65	57.58	58.18	2898400
2005-08-23	58.53	58.80	57.43	58.23	2559200
2005-08-24	58.57	59.41	58.14	58.70	2813600
2005-08-25	58.50	59.01	58.34	58.89	1812300
2005-08-26	58.70	59.02	57.68	57.68	2248200
2005-08-29	57.87	59.69	57.52	58.28	2737700
2005-08-30	58.78	59.60	58.78	59.32	2716600
2005-08-31	59.32	60.89	59.10	60.77	3944900
2005-09-01	61.00	62.38	60.94	62.24	4309800
2005-09-02	62.00	62.01	60.42	60.74	2250800
2005-09-06	60.99	61.78	60.35	61.72	2225000
2005-09-07	61.95	62.95	61.54	62.31	3119400
2005-09-08	63.31	63.67	62.50	63.01	2480300
2005-09-09	64.00	64.84	63.98	64.33	3539400
2005-09-12	64.20	64.31	62.38	63.26	2893300
2005-09-13	63.21	63.93	62.56	62.69	2852600
2005-09-14	63.05	63.78	62.68	62.91	2339600
2005-09-15	63.25	63.57	62.08	62.60	2828000
2005-09-16	62.80	63.23	62.22	62.40	3786800
2005-09-19	64.25	65.73	64.06	65.18	3975200
2005-09-20	65.20	65.90	64.38	65.73	3767100
2005-09-21	68.00	68.01	66.40	67.17	4474000
2005-09-22	67.75	68.70	64.86	66.52	4079900
2005-09-23	66.52	66.52	64.29	64.74	3106800
2005-09-26	63.74	66.64	63.70	66.39	3627000
2005-09-27	67.50	67.50	65.87	67.28	2390500
2005-09-28	67.48	68.77	66.58	68.70	2641800
2005-09-29	68.89	70.35	68.70	70.18	4473600
2005-09-30	69.95	70.35	68.60	68.64	2453900
2005-10-03	69.10	69.79	68.64	69.15	2182100
2005-10-04	69.06	69.07	66.00	66.38	2970300
2005-10-05	66.10	67.45	63.15	63.18	5028500
2005-10-06	61.75	63.99	60.10	61.84	5721600
2005-10-07	62.09	63.92	62.05	63.40	3342400
2005-10-10	63.40	63.46	61.37	61.82	3159000
2005-10-11	62.45	65.15	62.40	64.25	4023500
2005-10-12	64.40	64.60	62.55	63.28	3180100
2005-10-13	62.76	62.80	58.60	60.42	5957500
2005-10-14	59.81	62.28	58.72	62.03	3703100
2005-10-17	62.73	63.65	62.73	63.00	3204500
2005-10-18	62.04	62.20	59.09	59.30	5116000
2005-10-19	59.48	60.79	58.03	60.64	5177100
2005-10-20	60.50	60.50	56.62	57.52	5782900
2005-10-21	57.53	59.25	56.84	58.12	4731500
2005-10-24	57.93	60.79	57.30	60.30	3615100
2005-10-25	60.60	61.71	59.78	61.40	4085900
2005-10-26	61.32	62.24	60.00	60.75	3932800
2005-10-27	60.90	61.54	57.94	57.94	3872400
2005-10-28	57.95	60.83	57.15	60.40	4505800
2005-10-31	60.40	61.70	59.38	60.38	4207000
2005-11-01	60.13	60.14	59.01	59.99	4861000
2005-11-02	60.24	60.90	58.82	59.75	6061700
2005-11-03	60.39	62.25	60.00	61.88	4071700
2005-11-04	61.88	61.89	58.50	58.93	4670100
2005-11-07	58.70	58.71	56.73	57.12	4817900
2005-11-08	57.40	58.83	56.55	58.33	4696700
2005-11-09	58.22	59.01	57.10	57.64	4884800
2005-11-10	57.10	57.11	54.01	54.57	5602700
2005-11-11	54.92	55.79	54.42	55.05	3065400
2005-11-14	55.93	56.00	54.11	54.80	3559400
2005-11-15	55.00	57.89	54.80	56.30	4740100
2005-11-16	56.42	59.32	56.36	58.86	5464300
2005-11-17	59.98	59.98	58.09	58.65	4711200
2005-11-18	58.90	58.95	58.13	58.61	3568000
2005-11-21	59.35	60.70	58.67	60.56	3706600
2005-11-22	61.25	62.59	60.97	62.35	2764800
2005-11-23	62.35	62.40	61.01	61.38	3212800
2005-11-25	61.25	61.67	60.86	61.38	1125300
2005-11-28	61.15	61.16	58.80	59.33	3945800
2005-11-29	60.26	60.61	59.42	60.35	3327400
2005-11-30	59.51	60.89	59.30	60.20	5601800
2005-12-01	60.70	62.04	60.37	61.90	3917300
2005-12-02	62.16	62.79	61.36	62.29	3072600
2005-12-05	63.00	63.60	62.36	62.73	3755000
2005-12-06	64.00	64.74	62.88	64.05	4329700
2005-12-07	64.45	65.56	63.91	64.45	4645800
2005-12-08	64.44	66.35	64.44	66.14	4191200
2005-12-09	66.00	66.01	64.44	65.30	3538400
2005-12-12	66.93	67.51	66.04	66.39	3846800
2005-12-13	67.44	68.40	66.67	67.00	4318600
2005-12-14	67.00	67.98	65.90	67.85	3571500
2005-12-15	67.65	67.74	65.69	66.27	3786300
2005-12-16	66.35	66.37	64.06	64.17	4646800
2005-12-19	64.70	65.00	63.20	63.68	3006200
2005-12-20	63.68	65.17	63.62	65.17	3146400
2005-12-21	65.22	66.00	64.20	64.53	2684700
2005-12-22	65.05	65.12	63.88	64.19	2545500
2005-12-23	63.19	63.97	61.93	63.86	2142200
2005-12-27	63.25	63.26	61.37	61.94	2804500
2005-12-28	62.30	63.85	62.10	62.95	2643000
2005-12-29	62.73	63.78	62.20	62.41	1969900
2005-12-30	61.95	63.35	61.49	62.54	2071100
2006-01-03	62.76	64.99	62.61	64.69	4101200
2006-01-04	64.69	66.26	64.00	65.99	5681000
2006-01-05	65.99	66.00	64.31	65.17	5543500
2006-01-06	66.25	67.16	65.89	66.59	3472000
2006-01-09	67.10	67.10	65.86	66.45	3030600
2006-01-10	66.45	67.60	66.21	66.55	3526400
2006-01-11	66.10	66.20	64.54	65.38	3972700
2006-01-12	65.50	67.09	65.17	65.49	4503600
2006-01-13	65.48	66.05	64.92	65.64	3253400
2006-01-17	67.00	67.66	66.50	67.52	2951500
2006-01-18	67.45	67.48	64.88	65.92	3326500
2006-01-19	65.92	68.27	65.38	68.26	4178700
2006-01-20	68.98	69.97	67.47	67.87	4426900
2006-01-23	67.73	68.39	66.58	67.95	3993500
2006-01-24	66.95	68.44	66.90	67.71	3010500
2006-01-25	67.85	67.90	64.05	65.05	4634100
2006-01-26	65.25	65.31	63.10	64.62	5154500
2006-01-27	65.50	66.60	64.86	65.46	3382100
2006-01-30	65.75	68.40	65.75	67.70	2871400
2006-01-31	66.96	68.53	66.91	68.21	3141300
2006-02-01	69.00	69.30	65.72	65.99	4704100
2006-02-02	65.71	66.59	64.48	65.27	5330100
2006-02-03	65.01	65.30	63.80	64.35	3644000
2006-02-06	64.98	66.65	64.97	65.66	4003000
2006-02-07	64.50	64.51	61.59	62.09	5274300
2006-02-08	62.10	62.50	60.31	61.50	5010900
2006-02-09	61.85	63.20	59.00	59.23	5592600
2006-02-10	59.93	59.93	57.59	58.92	5593200
2006-02-13	59.17	59.35	57.71	58.00	4301100
2006-02-14	57.75	59.20	56.60	58.76	6086500
2006-02-15	59.18	59.73	57.40	58.29	5090500
2006-02-16	58.44	60.87	58.44	60.46	4538200
2006-02-17	61.05	61.75	60.36	60.71	3136700
2006-02-21	63.00	63.50	61.78	62.19	3554200
2006-02-22	60.75	62.09	59.64	60.00	3683100
2006-02-23	59.95	61.28	59.06	60.01	4708700
2006-02-24	61.10	61.38	60.79	60.98	3102200
2006-02-27	60.99	61.19	59.67	59.88	3474700
2006-02-28	59.40	59.72	58.38	58.63	5363100
2006-03-01	59.12	59.57	58.58	59.17	4423800
2006-03-02	59.00	60.75	59.00	60.49	4711500
2006-03-03	60.05	61.13	60.05	60.81	2653400
2006-03-06	60.20	60.32	57.68	58.03	4541500
2006-03-07	58.03	58.21	56.23	57.01	4279700
2006-03-08	56.19	57.89	55.60	57.53	4561400
2006-03-09	58.18	58.50	56.67	56.70	3808200
2006-03-10	56.35	57.20	55.30	56.84	4477000
2006-03-13	57.72	59.40	57.40	59.13	4558300
2006-03-14	59.20	60.67	58.67	60.45	3604700
2006-03-15	60.34	60.64	59.71	60.38	2734700
2006-03-16	60.32	61.70	59.84	61.21	3649400
2006-03-17	61.53	61.53	60.30	60.50	2958400
2006-03-20	60.50	60.51	58.50	58.90	3907700
2006-03-21	58.51	60.07	58.19	58.75	3752000
2006-03-22	58.52	60.23	58.03	58.27	4863700
2006-03-23	58.77	60.33	58.71	59.85	3735200
2006-03-24	59.95	62.00	59.93	60.96	4071400
2006-03-27	60.96	60.97	59.70	60.61	3319100
2006-03-28	61.00	62.54	60.91	61.79	3542100
2006-03-29	61.29	63.25	61.29	63.01	3070200
2006-03-30	63.01	63.65	62.13	62.56	3549900
2006-03-31	61.95	62.20	60.50	61.17	3905200
2006-04-03	62.25	63.00	61.65	61.78	3543000
2006-04-04	60.80	62.55	60.26	62.12	3999900
2006-04-05	62.42	62.82	61.16	62.58	2893300
2006-04-06	62.80	63.08	61.05	61.53	3966800
2006-04-07	60.95	61.15	59.16	59.80	4853000
2006-04-10	60.99	61.80	60.36	61.10	3463000
2006-04-11	61.76	62.27	60.40	60.47	2968900
2006-04-12	60.15	60.90	59.51	60.00	3022400
2006-04-13	59.50	60.79	58.45	60.11	3574300
2006-04-17	61.25	61.89	60.75	61.83	2557200
2006-04-18	62.20	64.12	62.20	63.77	4639300
2006-04-19	63.21	65.15	63.16	64.70	3646100
2006-04-20	65.25	65.25	62.16	63.25	4530500
2006-04-21	63.50	64.40	62.98	64.15	5208500
2006-04-24	64.00	64.00	61.85	62.53	3475100
2006-04-25	62.94	63.82	60.86	61.90	3794100
2006-04-26	61.90	62.65	59.41	59.92	5737000
2006-04-27	59.10	60.78	58.06	59.53	4062900
2006-04-28	59.96	61.24	59.45	60.11	3986700
2006-05-01	60.84	61.50	60.48	60.78	3320000
2006-05-02	61.50	63.67	61.43	62.79	5740300
2006-05-03	62.30	63.80	61.84	63.09	6116400
2006-05-04	62.45	63.33	61.23	62.07	4813200
2006-05-05	62.90	63.47	62.41	63.26	3703600
2006-05-08	61.50	63.10	61.16	62.92	2985300
2006-05-09	62.92	63.33	61.66	62.34	4414300
2006-05-10	62.00	63.10	61.51	63.10	3948200
2006-05-11	63.73	64.07	62.00	62.47	4727600
2006-05-12	61.69	61.90	59.56	59.75	5506900
2006-05-15	59.25	59.26	57.15	58.15	5105200
2006-05-16	58.80	59.20	57.56	58.66	4531200
2006-05-17	58.09	58.85	55.80	56.40	5224200
2006-05-18	57.00	57.43	55.24	55.44	4995100
2006-05-19	55.65	57.54	54.85	57.12	7320700
2006-05-22	55.85	57.76	54.47	57.34	4961200
2006-05-23	58.15	59.20	55.85	56.23	4226000
2006-05-24	55.20	56.57	53.57	54.50	6877200
2006-05-25	55.50	56.63	54.58	56.12	3846400
2006-05-26	56.25	57.52	55.77	57.02	2276100
2006-05-30	57.90	58.20	56.04	56.15	2391100
2006-05-31	56.16	57.41	55.64	57.36	4637800
2006-06-01	56.75	58.45	56.35	57.34	3734800
2006-06-02	57.65	58.23	56.79	58.07	3883500
2006-06-05	58.80	59.02	56.08	56.08	3687200
2006-06-06	56.00	57.35	55.60	56.69	4317900
2006-06-07	56.19	56.35	54.00	54.14	5212300
2006-06-08	53.25	54.82	52.09	54.59	7544700
2006-06-09	55.09	55.09	52.70	53.09	5203500
2006-06-12	53.12	53.80	51.85	51.90	4752800
2006-06-13	51.02	51.53	48.94	49.10	8023500
2006-06-14	49.33	52.21	49.12	52.18	6890900
2006-06-15	52.95	55.08	52.80	54.65	6735600
2006-06-16	54.00	55.00	52.82	54.58	4935500
2006-06-19	54.25	54.26	52.14	52.27	4194700
2006-06-20	52.38	53.38	52.02	52.14	3686900
2006-06-21	52.35	54.46	52.28	53.57	3847300
2006-06-22	53.50	54.14	53.13	53.77	2419200
2006-06-23	56.53	56.80	55.63	55.68	6423300
2006-06-26	56.00	56.62	54.94	56.57	4333700
2006-06-27	57.00	57.89	56.31	56.31	4329000
2006-06-28	56.59	56.94	55.88	56.27	4035100
2006-06-29	57.31	58.33	56.50	58.19	4254500
2006-06-30	59.50	61.00	59.46	60.41	6283000
2006-07-03	61.94	61.94	61.00	61.00	2308400
2006-07-05	61.01	61.87	60.26	61.54	3883500
2006-07-06	61.54	62.07	60.93	61.53	3486500
2006-07-07	62.25	63.35	60.83	60.96	5708400
2006-07-10	61.10	61.55	60.06	60.71	3009700
2006-07-11	61.12	61.95	60.36	61.36	3197800
2006-07-12	61.45	61.80	60.29	60.50	3972600
2006-07-13	60.90	60.99	59.69	59.87	4316100
2006-07-14	60.61	61.42	58.91	61.38	3693000
2006-07-17	60.75	61.10	59.00	59.74	4495100
2006-07-18	60.39	60.66	58.72	59.53	3956700
2006-07-19	59.31	60.39	59.10	60.09	2836300
2006-07-20	60.25	60.60	59.00	59.05	2869400
2006-07-21	59.98	59.99	57.19	57.34	4058200
2006-07-24	57.64	59.99	57.55	59.84	3334400
2006-07-25	60.50	61.87	60.18	61.07	3886000
2006-07-26	61.08	64.72	61.00	63.80	5457400
2006-07-27	64.65	64.65	62.60	63.00	4917000
2006-07-28	63.00	63.75	62.38	63.35	2604800
2006-07-31	64.15	64.81	63.56	64.64	3406300
2006-08-01	64.88	65.70	64.15	64.76	4420000
2006-08-02	65.95	67.49	65.05	65.75	4884300
2006-08-03	64.15	65.11	63.75	64.27	2982500
2006-08-04	64.34	64.82	62.90	63.25	2877200
2006-08-07	63.70	64.69	63.16	64.15	2386200
2006-08-08	64.15	64.23	62.85	63.02	4349700
2006-08-09	63.12	64.99	63.11	63.54	4879000
2006-08-10	63.16	63.69	62.54	63.56	4135700
2006-08-11	63.67	63.78	62.80	63.32	2671300
2006-08-14	62.43	62.73	60.92	61.93	3843600
2006-08-15	62.22	62.38	61.16	62.04	4042900
2006-08-16	61.90	62.96	61.11	61.30	3445400
2006-08-17	60.95	60.98	60.05	60.14	3962800
2006-08-18	60.39	60.90	59.61	60.85	3453600
2006-08-21	61.37	61.69	60.60	60.89	2321300
2006-08-22	61.01	62.35	61.00	62.24	3819800
2006-08-23	62.10	62.25	61.05	61.40	2463600
2006-08-24	61.65	62.61	61.20	62.56	2565400
2006-08-25	63.35	64.05	62.77	62.96	3686200
2006-08-28	61.95	62.58	61.75	61.95	2516900
2006-08-29	61.66	62.65	61.55	62.20	3741300
2006-08-30	62.20	62.46	60.30	61.12	4079600
2006-08-31	60.99	63.22	60.56	62.49	5055100
2006-09-01	63.70	64.35	63.51	64.15	4039300
2006-09-05	67.70	74.75	67.49	72.14	25253200
2006-09-06	72.50	72.70	69.00	69.01	14548700
2006-09-07	68.46	70.85	68.10	69.86	9386500
2006-09-08	70.00	70.50	67.28	67.56	6898700
2006-09-11	66.76	66.90	64.85	65.81	9781000
2006-09-12	65.75	66.75	63.96	65.20	7956200
2006-09-13	66.05	67.90	65.76	66.87	8631500
2006-09-14	66.90	67.33	64.25	64.73	7195700
2006-09-15	64.85	66.66	64.40	65.58	7407600
2006-09-18	65.58	67.17	65.11	66.84	6202300
2006-09-19	67.00	67.10	63.68	64.32	7651500
2006-09-20	63.95	64.46	61.68	61.92	8534100
2006-09-21	61.94	63.28	61.74	62.56	7119600
2006-09-22	62.99	63.00	60.50	60.86	7433600
2006-09-25	60.00	61.29	58.36	60.63	9021400
2006-09-26	60.40	61.84	60.14	61.15	9551900
2006-09-27	61.98	62.78	60.32	62.16	9211200
2006-09-28	62.16	63.41	61.51	61.70	7477700
2006-09-29	61.26	63.48	61.26	63.15	5009800
2006-10-02	63.10	63.40	61.19	61.50	5838000
2006-10-03	60.02	60.63	59.10	59.20	7403800
2006-10-04	59.45	61.37	58.55	61.09	7559300
2006-10-05	62.55	62.70	61.55	62.25	5950000
2006-10-06	62.25	62.60	61.00	62.40	4722100
2006-10-09	63.00	63.62	61.39	61.55	5178400
2006-10-10	61.56	64.05	61.50	63.70	7617500
2006-10-11	63.20	63.95	62.50	62.66	5586800
2006-10-12	62.97	63.92	62.62	63.55	4555200
2006-10-13	64.05	65.67	63.89	64.72	4615100
2006-10-16	65.10	67.20	64.54	67.01	5437200
2006-10-17	67.23	67.35	65.85	66.50	4869900
2006-10-18	66.76	67.47	65.52	66.43	4821700
2006-10-19	66.98	68.59	66.50	68.34	5719500
2006-10-20	68.52	68.58	66.46	67.39	5161400
2006-10-23	67.38	67.65	65.69	66.52	4112200
2006-10-24	66.90	69.33	66.45	69.00	5120600
2006-10-25	68.85	70.09	68.03	69.35	5493200
2006-10-26	69.90	69.90	67.76	68.50	4282900
2006-10-27	68.30	69.37	67.11	67.18	3462700
2006-10-30	66.18	66.94	65.97	66.29	3038700
2006-10-31	65.89	66.84	65.12	66.84	5907600
2006-11-01	66.45	67.89	65.68	66.44	4868500
2006-11-02	66.15	67.75	65.88	67.04	3588900
2006-11-03	67.43	69.50	67.41	68.70	4874500
2006-11-06	68.17	69.04	67.94	68.85	3634100
2006-11-07	68.40	69.19	67.67	68.23	4199200
2006-11-08	68.02	69.75	68.01	69.38	3750800
2006-11-09	69.73	71.93	69.65	71.08	7153400
2006-11-10	70.80	71.02	69.60	70.09	4590800
2006-11-13	69.80	70.93	68.85	70.09	4029300
2006-11-14	70.60	70.80	69.44	69.99	3187300
2006-11-15	70.50	71.39	70.14	70.63	3563300
2006-11-16	70.85	71.40	68.87	68.88	5071900
2006-11-17	67.88	70.08	67.36	69.96	4606300
2006-11-20	69.96	70.28	68.79	69.30	3329200
2006-11-21	69.65	71.92	69.45	71.39	5157300
2006-11-22	71.10	71.41	69.66	70.75	3948200
2006-11-24	71.10	71.80	70.46	70.47	1105300
2006-11-27	71.00	71.51	69.31	69.49	3928300
2006-11-28	69.69	71.46	69.69	70.62	4182100
2006-11-29	71.10	73.03	70.78	72.73	5507900
2006-11-30	72.98	73.96	72.20	73.37	5070300
2006-12-01	72.90	73.57	71.82	73.57	3547500
2006-12-04	73.38	73.39	72.22	73.07	2526900
2006-12-05	73.44	74.26	72.90	74.03	4244100
2006-12-06	74.02	74.49	73.24	73.24	3503800
2006-12-07	73.33	73.97	72.29	73.65	3755900
2006-12-08	73.65	73.84	71.94	72.07	5011900
2006-12-11	71.71	71.74	70.23	71.19	5514900
2006-12-12	71.40	72.09	70.41	71.01	5391600
2006-12-13	71.40	72.08	70.47	71.07	4016400
2006-12-14	71.56	72.50	71.26	72.26	4555100
2006-12-15	72.26	72.43	70.34	70.68	4616400
2006-12-18	70.68	70.77	67.83	68.22	5807000
2006-12-19	67.29	69.67	67.00	69.36	4797000
2006-12-20	69.78	70.05	68.51	68.69	4113600
2006-12-21	68.80	69.24	67.86	68.64	2996900
2006-12-22	68.65	68.79	67.81	68.11	2094200
2006-12-26	68.50	68.64	66.87	67.19	3014700
2006-12-27	67.30	67.61	66.23	67.49	3542400
2006-12-28	67.66	67.99	67.03	67.40	2170800
2006-12-29	67.40	67.40	66.54	67.08	2707400
2007-01-03	66.03	66.25	64.24	64.86	6298600
2007-01-04	64.87	64.87	63.24	63.70	6473100
2007-01-05	63.76	65.73	63.75	65.32	6938100
2007-01-08	66.75	66.89	64.56	65.62	4900700
2007-01-09	64.62	66.21	64.06	65.65	6362300
2007-01-10	65.60	67.55	63.85	64.67	4381900
2007-01-11	64.99	66.27	63.69	63.99	5288700
2007-01-12	64.33	65.96	64.07	65.63	5243200
2007-01-16	65.20	66.00	64.56	64.89	4402700
2007-01-17	64.98	66.49	64.73	65.70	4533200
2007-01-18	65.78	66.39	64.90	65.74	4985300
2007-01-19	66.20	67.90	65.89	67.66	4503300
2007-01-22	68.14	68.51	66.96	67.28	4593600
2007-01-23	67.70	70.00	67.70	70.14	5248800
2007-01-24	69.00	70.01	68.25	69.88	4192200
2007-01-25	69.83	69.94	68.05	68.68	3811400
2007-01-26	68.65	69.19	67.80	68.08	2956100
2007-01-29	68.25	69.25	67.86	68.04	3094500
2007-01-30	68.44	70.35	68.39	70.18	4249900
2007-01-31	70.00	70.91	69.52	70.09	4634700
2007-02-01	69.57	70.80	69.42	70.19	3884800
2007-02-02	70.60	70.69	69.72	70.40	2533000
2007-02-05	70.75	71.24	70.20	70.37	2760800
2007-02-06	70.78	70.86	69.57	69.80	3466800
2007-02-07	69.60	70.19	68.70	69.14	3217800
2007-02-08	68.77	69.23	68.02	68.73	4020400
2007-02-09	68.73	69.16	67.77	68.25	3219600
2007-02-12	67.75	67.96	66.40	66.81	4023808
2007-02-13	67.00	67.32	66.60	67.09	4660072
2007-02-14	67.34	68.44	67.14	67.35	4867240
2007-02-15	67.21	67.35	66.04	66.70	3631400
2007-02-16	66.35	67.40	66.29	66.69	3941400
2007-02-20	66.30	66.30	65.42	65.73	3780800
2007-02-21	65.63	66.25	65.05	66.09	3808900
2007-02-22	66.39	66.95	65.91	66.42	3715400
2007-02-23	66.90	66.97	65.82	66.15	3456900
2007-02-26	66.46	67.65	66.46	67.11	4237133
2007-02-27	65.83	67.29	64.78	65.57	5272000
2007-02-28	66.71	66.73	64.90	65.70	5066200
2007-03-01	64.85	66.36	64.40	65.54	4824141
2007-03-02	65.54	65.67	64.11	64.45	4359100
2007-03-05	63.00	64.66	62.95	63.51	4840800
2007-03-06	64.15	64.80	63.69	64.53	5624800
2007-03-07	64.60	66.27	64.30	65.24	4542600
2007-03-08	65.65	65.88	64.50	64.74	4377600
2007-03-09	65.30	65.59	64.50	64.74	3065400
2007-03-12	64.38	64.53	63.77	64.35	4405300
2007-03-13	64.03	64.94	63.03	63.28	4673200
2007-03-14	63.30	64.18	62.80	64.01	4127100
2007-03-15	64.10	64.81	63.58	64.23	3521102
2007-03-16	64.48	65.25	64.11	64.39	4940300
2007-03-19	64.96	65.52	64.63	65.18	3527500
2007-03-20	65.18	65.80	64.92	65.75	2993000
2007-03-21	65.95	66.80	65.59	66.36	3745600
2007-03-22	66.88	68.13	66.65	67.64	5042200
2007-03-23	67.93	68.14	67.04	67.65	3130100
2007-03-26	68.01	69.30	67.48	69.26	6269602
2007-03-27	69.26	69.82	68.81	69.75	4703200
2007-03-28	70.04	70.44	69.03	69.34	5690100
2007-03-29	69.95	70.22	69.39	70.05	4796207
2007-03-30	69.77	70.13	69.04	69.22	3762835
2007-04-02	69.31	70.39	69.30	70.11	2964681
2007-04-03	69.96	70.78	69.38	70.59	3364000
2007-04-04	70.33	71.57	69.92	71.46	4437467
2007-04-05	71.37	72.12	70.90	71.88	4122629
2007-04-09	73.00	74.08	72.43	72.95	5965744
2007-04-10	73.03	74.32	72.95	74.20	4254554
2007-04-11	74.05	74.56	73.34	73.45	5486720
2007-04-12	73.89	75.20	73.53	74.95	4122391
2007-04-13	74.85	75.14	74.10	75.10	3004900
2007-04-16	75.13	75.29	73.84	74.69	3061526
2007-04-17	74.89	75.11	73.08	73.54	3912141
2007-04-18	73.29	73.36	72.65	73.30	4542120
2007-04-19	73.01	73.05	71.63	71.98	3463766
2007-04-20	72.49	73.63	72.49	73.55	4873684
2007-04-23	73.56	74.23	72.98	73.31	3847426
2007-04-24	73.33	73.67	72.56	72.93	3023575
2007-04-25	73.70	75.29	73.39	74.81	3963593
2007-04-26	74.38	74.71	73.33	73.56	3883867
2007-04-27	73.17	73.98	72.90	73.49	2323450
2007-04-30	73.34	74.32	72.75	72.87	3228323
2007-05-01	72.87	73.35	72.21	73.09	2653347
2007-05-02	73.53	74.85	73.50	74.26	3151500
2007-05-03	74.10	76.27	73.95	75.96	4411718
2007-05-04	76.39	77.13	75.80	75.93	3984096
2007-05-07	75.93	76.38	75.41	75.85	2086135
2007-05-08	75.20	75.50	74.33	75.40	2711600
2007-05-09	75.39	75.50	73.86	74.66	3537585
2007-05-10	74.45	74.95	72.98	73.37	3290000
2007-05-11	73.63	75.22	73.50	75.01	2870898
2007-05-14	74.76	76.24	74.68	76.00	3596347
2007-05-15	76.26	76.28	74.80	75.03	3394384
2007-05-16	75.04	76.47	73.75	75.09	3493498
2007-05-17	75.05	77.10	74.64	76.57	3681531
2007-05-18	74.87	77.98	74.86	77.95	3486507
2007-05-21	78.34	79.77	78.15	79.04	4622761
2007-05-22	78.79	79.43	78.25	78.32	2701500
2007-05-23	78.57	78.99	77.62	77.83	3127933
2007-05-24	77.86	78.50	75.73	76.27	2933593
2007-05-25	76.89	77.35	76.03	76.60	2191800
2007-05-29	76.54	76.65	75.30	76.08	2578500
2007-05-30	76.11	77.25	75.57	76.99	3248395
2007-05-31	77.20	77.66	76.33	76.78	3177532
2007-06-01	77.71	78.32	76.81	77.67	3894926
2007-06-04	77.60	80.00	77.38	79.79	3726759
2007-06-05	79.99	80.28	78.86	80.13	3488498
2007-06-06	79.89	79.90	78.25	79.57	4129293
2007-06-07	79.60	80.26	78.31	78.31	5148079
2007-06-08	78.28	78.34	77.10	78.31	3162073
2007-06-11	78.50	79.70	78.08	78.72	2122900
2007-06-12	78.73	79.64	78.00	78.20	2806384
2007-06-13	78.31	79.75	78.31	79.34	3341400
2007-06-14	79.95	80.93	79.71	80.72	3256172
2007-06-15	81.55	82.49	81.47	82.36	3676691
2007-06-18	82.50	83.91	82.33	83.53	3057108
2007-06-19	82.50	83.50	81.95	83.35	3932200
2007-06-20	83.45	83.92	80.62	80.77	3417714
2007-06-21	81.37	81.89	80.11	81.07	4327720
2007-06-22	80.55	80.95	79.32	80.04	3482067
2007-06-25	79.15	79.39	77.86	78.34	4660369
2007-06-26	79.90	79.90	76.05	76.49	4703080
2007-06-27	75.90	77.77	75.34	77.56	3817412
2007-06-28	78.08	78.35	76.82	77.34	3866943
2007-06-29	78.17	79.23	77.75	78.29	3349900
2007-07-02	78.29	79.63	78.29	79.63	2734663
2007-07-03	79.63	80.23	79.45	79.93	1140300
2007-07-05	80.45	80.73	78.49	79.45	3078100
2007-07-06	79.76	80.10	78.99	79.39	2117452
2007-07-09	79.38	80.74	79.38	79.69	2976422
2007-07-10	79.01	79.27	78.20	78.20	3568289
2007-07-11	78.20	78.49	77.51	78.49	2927000
2007-07-12	78.96	79.89	78.49	79.89	3231509
2007-07-13	79.60	80.72	79.56	80.02	2182738
2007-07-16	79.57	79.97	78.50	79.15	2418402
2007-07-17	79.71	80.56	78.72	79.41	3234985
2007-07-18	79.43	83.36	79.43	83.04	8098682
2007-07-19	83.39	83.97	82.20	82.79	3277230
2007-07-20	83.19	83.47	81.27	81.80	3172800
2007-07-23	82.20	82.35	80.00	80.31	2777200
2007-07-24	79.39	79.54	77.27	77.56	4263600
2007-07-25	77.90	79.20	76.52	78.74	3901600
2007-07-26	78.54	78.54	74.58	76.44	5255270
2007-07-27	76.45	76.92	73.80	74.59	4353700
2007-07-30	74.84	75.92	74.01	75.38	3113900
2007-07-31	76.20	76.94	74.43	74.61	2995400
2007-08-01	75.80	79.17	75.80	78.42	6533911
2007-08-02	78.98	80.50	77.00	79.31	5448700
2007-08-03	79.70	80.46	77.10	77.12	4678930
2007-08-06	76.55	77.84	75.00	77.18	5483600
2007-08-07	76.10	79.38	75.64	78.46	4256900
2007-08-08	78.32	80.23	77.83	78.90	3766700
2007-08-09	75.90	77.75	75.64	76.54	6210100
2007-08-10	76.08	76.74	74.26	75.96	5371800
2007-08-13	77.09	78.21	76.21	76.38	3636300
2007-08-14	76.51	77.38	75.20	75.25	2511500
2007-08-15	75.72	77.01	73.46	73.73	3488571
2007-08-16	72.22	73.67	69.01	72.81	6261100
2007-08-17	74.75	75.66	72.41	75.29	4395200
2007-08-20	74.85	75.09	73.15	74.67	3128900
2007-08-21	74.20	74.32	72.55	73.27	2525300
2007-08-22	73.74	74.39	72.51	73.05	3186900
2007-08-23	73.30	74.38	72.82	74.07	3100100
2007-08-24	74.00	75.50	73.95	75.30	2060512
2007-08-27	74.72	75.35	74.08	74.63	1758570
2007-08-28	74.00	74.63	73.20	73.25	2797100
2007-08-29	73.66	75.22	73.14	74.78	2407400
2007-08-30	74.48	75.48	74.00	74.46	2534200
2007-08-31	75.32	75.94	74.95	75.31	2190600
2007-09-04	75.31	78.00	74.69	77.25	2793600
2007-09-05	77.19	78.63	77.19	78.34	2948000
2007-09-06	78.46	80.06	78.13	78.91	3883600
2007-09-07	77.56	78.28	76.84	77.60	2485400
2007-09-10	77.42	78.18	75.77	77.38	2733800
2007-09-11	77.85	78.68	76.41	78.55	3148800
2007-09-12	78.64	80.91	78.56	80.29	3652000
2007-09-13	80.34	80.75	79.25	79.45	3274000
2007-09-14	78.98	80.37	78.66	79.58	2361800
2007-09-17	79.73	80.95	79.54	79.94	2394572
2007-09-18	79.55	82.71	79.20	82.03	3216900
2007-09-19	82.75	84.19	82.54	83.43	3438162
2007-09-20	83.20	84.23	82.96	83.81	2142300
2007-09-21	84.67	85.20	83.81	84.83	3475400
2007-09-24	84.86	84.86	82.02	83.20	3391800
2007-09-25	81.61	82.25	81.30	81.88	3027300
2007-09-26	82.35	82.59	80.40	81.78	3626700
2007-09-27	82.41	84.00	81.55	83.62	3897080
2007-09-28	84.18	84.56	82.86	83.20	2950100
2007-10-01	82.94	84.75	82.80	84.50	2208000
2007-10-02	84.10	84.27	82.75	84.14	2603700
2007-10-03	83.60	84.16	82.80	83.63	1975793
2007-10-04	83.54	86.79	82.69	85.82	3290100
2007-10-05	86.00	86.50	85.00	86.26	2590700
2007-10-08	85.53	85.83	84.12	84.61	2159643
2007-10-09	85.21	86.12	85.00	86.07	2329900
2007-10-10	85.55	87.66	85.11	87.05	2240000
2007-10-11	87.97	89.55	87.14	87.90	4046302
2007-10-12	88.09	89.26	87.85	88.09	2647324
2007-10-15	89.79	89.85	88.41	89.11	2595033
2007-10-16	89.20	90.87	88.84	89.97	3816728
2007-10-17	90.10	90.49	88.81	89.76	2876291
2007-10-18	89.93	90.85	89.25	90.52	2003300
2007-10-19	90.01	90.26	86.39	86.63	4222497
2007-10-22	85.50	85.63	83.86	85.52	4023287
2007-10-23	86.00	86.68	84.09	85.56	4684712
2007-10-24	85.22	86.90	84.94	86.63	3589479
2007-10-25	87.15	89.78	86.75	89.27	3925600
2007-10-26	90.10	93.56	89.78	93.21	5540500
2007-10-29	93.45	94.75	92.91	93.50	2347600
2007-10-30	92.74	92.91	89.77	90.06	4283497
2007-10-31	91.19	93.50	90.71	93.40	4401326
2007-11-01	93.00	93.56	91.07	91.31	3632408
2007-11-02	92.00	93.00	91.25	92.56	3086700
2007-11-05	91.35	92.93	90.54	92.41	2798892
2007-11-06	92.49	93.70	92.34	92.72	4543826
2007-11-07	93.44	94.65	90.24	90.50	4605809
2007-11-08	90.66	92.53	88.46	90.50	4943936
2007-11-09	90.02	90.02	88.46	88.63	4032860
2007-11-12	87.68	87.68	84.45	84.62	4244308
2007-11-13	85.16	85.74	82.39	85.66	6282895
2007-11-14	86.35	87.99	85.98	86.01	3575329
2007-11-15	85.84	86.89	84.10	85.00	3749940
2007-11-16	85.74	86.61	84.52	86.21	4035984
2007-11-19	86.59	87.75	85.52	85.64	4468852
2007-11-20	85.95	87.30	85.50	86.51	3106312
2007-11-21	86.00	86.77	83.77	84.03	4204894
2007-11-23	84.74	85.84	84.04	85.34	1100348
2007-11-26	86.44	86.75	83.80	84.00	2789262
2007-11-27	82.33	83.44	81.27	83.00	3852892
2007-11-28	83.33	83.37	80.05	81.58	7567631
2007-11-29	82.00	83.18	80.90	81.99	8902604
2007-11-30	82.02	83.12	81.19	82.81	3542834
2007-12-03	82.29	83.82	82.04	83.33	3028861
2007-12-04	83.00	84.25	81.87	83.11	3619606
2007-12-05	84.05	85.88	83.85	85.22	4021383
2007-12-06	85.19	89.00	84.51	88.51	4401990
2007-12-07	88.50	88.80	87.23	87.97	2388122
2007-12-10	87.97	89.15	87.88	89.15	2882745
2007-12-11	89.47	90.15	86.61	86.97	3700396
2007-12-12	88.64	90.75	88.30	89.59	4151466
2007-12-13	89.04	90.07	88.26	89.85	2584200
2007-12-14	88.67	89.38	88.11	88.73	3203215
2007-12-17	88.17	89.19	86.30	86.90	3314125
2007-12-18	87.70	88.29	85.77	86.77	3331201
2007-12-19	86.97	87.73	86.37	87.02	2547842
2007-12-20	87.83	88.97	87.53	88.79	2518704
2007-12-21	89.25	91.65	89.23	91.21	4368034
2007-12-24	90.58	92.10	90.58	91.78	901145
2007-12-26	92.12	92.12	90.30	90.82	2209904
2007-12-27	90.71	91.74	90.08	90.12	1844571
2007-12-28	91.17	91.47	90.11	90.41	1934088
2007-12-31	90.29	90.85	88.79	88.91	1685611
2008-01-02	89.99	92.13	89.46	91.68	4014451
2008-01-03	91.25	94.00	91.25	92.94	3339180
2008-01-04	91.97	92.94	90.05	90.30	3062902
2008-01-07	90.98	91.12	88.72	89.80	3399653
2008-01-08	90.85	91.19	87.00	87.25	4146180
2008-01-09	87.22	89.48	87.22	89.29	3459982
2008-01-10	88.45	89.13	87.14	88.65	3232188
2008-01-11	88.21	88.72	86.72	87.17	2853068
2008-01-14	87.70	90.76	87.70	90.20	3286836
2008-01-15	88.52	89.24	86.93	87.30	3490638
2008-01-16	86.73	87.19	82.75	84.08	4823392
2008-01-17	84.39	85.86	80.37	80.70	4806309
2008-01-18	81.10	82.78	80.26	81.84	5203368
2008-01-22	76.89	80.57	76.18	79.28	5088941
2008-01-23	77.99	79.84	74.56	79.75	6516028
2008-01-24	80.00	81.73	79.05	81.31	5162850
2008-01-25	82.25	83.97	80.38	81.07	4280603
2008-01-28	80.66	83.70	80.41	83.45	3548672
2008-01-29	83.84	84.34	82.80	83.11	2890447
2008-01-30	82.92	86.34	82.92	84.06	3779447
2008-01-31	83.04	85.72	81.65	85.02	3357591
2008-02-01	85.05	87.10	84.77	86.77	3842339
2008-02-04	86.77	88.15	86.00	87.32	2037755
2008-02-05	85.01	87.00	84.57	84.57	3396652
2008-02-06	86.96	88.34	84.27	86.21	5464075
2008-02-07	85.57	88.57	85.01	87.91	3975354
2008-02-08	87.63	90.00	87.63	89.56	4418422
2008-02-11	89.71	93.89	89.56	93.69	5988053
2008-02-12	93.56	94.71	90.96	91.99	4618602
2008-02-13	91.79	93.50	91.79	93.10	3564703
2008-02-14	93.31	95.00	93.31	93.67	4197058
2008-02-15	94.07	94.07	92.12	93.20	3977444
2008-02-19	95.00	97.10	94.14	96.20	5473300
2008-02-20	96.00	99.87	95.24	99.58	5856082
2008-02-21	99.07	99.41	95.60	95.89	5987957
2008-02-22	96.47	97.78	94.56	97.61	4242769
2008-02-25	97.87	101.28	97.65	101.08	7033811
2008-02-26	100.40	102.83	99.86	102.66	5424919
2008-02-27	101.98	103.50	100.32	100.66	5258819
2008-02-28	100.80	107.15	100.80	106.04	7529400
2008-02-29	104.46	105.57	101.64	102.72	4536971
2008-03-03	102.80	105.07	102.11	103.97	3814318
2008-03-04	103.21	104.90	99.43	102.03	5951161
2008-03-05	102.21	103.84	101.75	103.70	4428056
2008-03-06	103.41	104.45	101.06	101.83	5197593
2008-03-07	100.82	101.69	98.40	100.56	5181276
2008-03-10	100.19	101.62	98.41	100.07	4739764
2008-03-11	102.12	103.92	100.77	103.86	4189631
2008-03-12	103.02	104.75	101.25	102.10	4057399
2008-03-13	100.85	105.97	100.25	104.47	6125959
2008-03-14	104.48	105.00	101.03	103.01	5314071
2008-03-17	100.84	101.86	96.91	99.31	5572416
2008-03-18	101.34	103.72	100.71	103.47	3880754
2008-03-19	102.95	103.45	96.43	96.75	5417889
2008-03-20	95.00	96.75	91.93	96.29	6520396
2008-03-24	95.57	100.26	95.57	99.16	3868652
2008-03-25	99.26	103.31	99.25	102.93	4941417
2008-03-26	103.10	108.13	103.10	107.59	6004835
2008-03-27	107.39	108.10	105.10	105.23	4611294
2008-03-28	105.94	107.33	103.74	104.32	5489777
2008-03-31	104.32	105.62	102.82	104.33	4822933
2008-04-01	104.17	104.48	101.31	104.01	3824202
2008-04-02	103.99	106.41	101.57	104.65	4449613
2008-04-03	106.73	107.45	104.31	105.56	4204334
2008-04-04	105.85	109.80	105.85	107.34	4356472
2008-04-07	108.34	110.37	107.65	108.44	3782504
2008-04-08	107.89	111.44	107.44	110.84	4011953
2008-04-09	111.60	114.00	111.60	112.05	4238580
2008-04-10	111.32	112.93	110.30	111.69	3183913
2008-04-11	110.85	112.09	108.92	109.26	2588171
2008-04-14	110.64	112.95	110.01	112.06	2782675
2008-04-15	113.01	115.49	111.88	113.47	3041871
2008-04-16	114.66	116.81	113.28	116.63	3490207
2008-04-17	116.06	117.80	115.05	116.14	3759299
2008-04-18	115.01	118.55	115.01	118.40	3456682
2008-04-21	118.76	119.75	117.01	118.90	2701250
2008-04-22	119.15	122.66	118.93	120.87	5015483
2008-04-23	121.01	121.01	118.01	119.55	3543336
2008-04-24	119.20	119.20	114.83	115.21	3678395
2008-04-25	117.89	118.67	115.21	118.60	3709007
2008-04-28	119.21	119.90	117.39	118.02	2902022
2008-04-29	116.84	117.00	112.75	113.06	3058765
2008-04-30	113.52	114.94	111.00	113.40	4267293
2008-05-01	111.85	112.59	106.45	109.96	5038543
2008-05-02	110.17	113.91	110.17	112.09	4026253
2008-05-05	113.03	115.44	112.72	114.52	2803053
2008-05-06	116.64	120.74	114.99	120.33	4780751
2008-05-07	123.00	123.00	116.25	116.50	6610408
2008-05-08	117.01	117.60	107.02	117.33	4669168
2008-05-09	118.30	118.30	113.93	115.72	4120792
2008-05-12	114.60	116.56	113.81	116.28	3298032
2008-05-13	116.80	118.83	115.45	117.95	3362742
2008-05-14	118.71	118.93	115.79	116.01	3626999
2008-05-15	116.90	119.15	115.52	118.34	4455858
2008-05-16	119.27	121.83	119.27	121.38	4607092
2008-05-19	122.33	124.48	121.06	122.23	4700102
2008-05-20	123.36	125.41	121.89	124.36	4229728
2008-05-21	124.77	127.16	122.72	123.05	5510155
2008-05-22	122.98	125.33	121.48	123.06	4515053
2008-05-23	124.07	124.07	117.30	118.65	4758459
2008-05-27	118.72	119.54	116.92	118.08	3854157
2008-05-28	117.01	120.16	115.16	119.21	4065839
2008-05-29	117.72	118.51	115.35	115.61	3895641
2008-05-30	117.25	117.84	115.32	115.94	4044357
2008-06-02	115.26	119.89	115.24	118.35	3475735
2008-06-03	118.53	120.38	116.73	117.09	3739563
2008-06-04	116.52	116.85	112.45	112.59	5124953
2008-06-05	113.05	117.23	112.00	117.23	4755315
2008-06-06	119.04	120.00	115.96	115.97	6047559
2008-06-09	117.17	120.38	116.24	119.25	3813618
2008-06-10	118.01	119.07	114.21	115.90	5289989
2008-06-11	117.24	118.08	114.92	116.61	4169578
2008-06-12	115.00	117.02	114.00	115.96	4473206
2008-06-13	115.34	116.57	114.84	116.23	3787100
2008-06-16	117.70	118.55	115.85	116.46	3870526
2008-06-17	116.31	120.85	116.20	120.77	4400369
2008-06-18	120.93	123.16	118.40	122.32	5734795
2008-06-19	123.25	124.84	118.69	118.89	5976412
2008-06-20	120.56	121.98	117.95	118.77	4439969
2008-06-23	117.77	122.82	117.77	122.51	4549075
2008-06-24	121.82	121.82	117.27	117.43	4132598
2008-06-25	118.10	118.10	112.34	115.10	5824530
2008-06-26	115.20	116.71	112.84	114.65	5589052
2008-06-27	115.00	115.93	113.83	114.88	5432595
2008-06-30	117.79	120.37	117.41	120.16	6797390
2008-07-01	120.96	123.22	119.26	123.00	6189090
2008-07-02	124.84	127.43	118.20	118.89	7335103
2008-07-03	119.01	121.33	115.50	117.85	3526441
2008-07-07	117.33	117.33	109.22	111.00	8483398
2008-07-08	109.70	109.70	103.94	108.25	10514465
2008-07-09	108.85	110.52	104.40	104.59	6477525
2008-07-10	104.59	109.85	104.59	109.51	7446707
2008-07-11	111.10	113.18	108.43	110.34	6074565
2008-07-14	111.74	112.28	108.41	111.11	4026114
2008-07-15	111.82	113.11	106.00	106.19	6920063
2008-07-16	106.55	106.94	99.96	101.38	9474274
2008-07-17	102.00	102.83	94.91	97.51	9387987
2008-07-18	96.76	101.82	96.06	98.57	7902846
2008-07-21	100.30	103.34	98.53	103.06	5722264
2008-07-22	102.32	102.40	96.81	98.60	8208082
2008-07-23	98.53	99.16	92.81	93.31	9509451
2008-07-24	94.29	96.21	90.28	93.18	9972037
2008-07-25	93.10	96.69	92.23	94.39	5845752
2008-07-28	95.57	97.15	93.78	94.44	4817228
2008-07-29	94.92	95.41	90.39	92.57	6882755
2008-07-30	92.36	97.50	91.42	97.00	9503998
2008-07-31	96.70	97.34	94.25	94.89	6473058
2008-08-01	94.35	97.46	94.22	95.11	5269886
2008-08-04	94.51	94.65	87.36	88.04	8277335
2008-08-05	88.02	89.13	85.87	88.90	10711096
2008-08-06	89.18	93.38	89.00	92.50	8138102
2008-08-07	93.99	96.24	92.76	93.53	8723467
2008-08-08	92.25	92.40	89.09	89.60	7934411
2008-08-11	90.74	92.04	88.01	90.80	10015184
2008-08-12	91.67	93.98	91.27	92.88	6333801
2008-08-13	92.84	98.57	92.12	98.12	8340475
2008-08-14	97.78	99.04	95.00	96.65	6663557
2008-08-15	96.34	96.34	92.70	93.95	5965581
2008-08-18	93.98	96.83	92.87	93.22	4908068
2008-08-19	93.07	97.61	93.01	97.49	5386132
2008-08-20	98.96	104.15	98.74	103.80	9206916
2008-08-21	105.74	106.75	103.62	105.20	7402445
2008-08-22	103.59	104.74	101.03	102.28	4303476
2008-08-25	102.10	103.66	100.39	101.81	4024180
2008-08-26	103.53	106.74	103.27	105.25	4771715
2008-08-27	108.33	109.60	105.89	106.78	6668836
2008-08-28	107.85	108.15	101.39	103.16	7117655
2008-08-29	104.41	104.90	101.68	102.05	4576711
2008-09-02	98.88	98.88	95.02	96.01	7875432
2008-09-03	95.56	97.99	93.39	95.42	6848223
2008-09-04	95.39	96.59	90.69	93.70	9073103
2008-09-05	94.30	96.39	91.40	95.69	6984571
2008-09-08	97.69	98.00	93.60	95.04	6906716
2008-09-09	93.73	93.90	87.21	87.33	8513341
2008-09-10	87.77	92.88	87.77	91.67	7500867
2008-09-11	90.16	93.35	87.77	92.44	6965390
2008-09-12	93.01	96.64	93.00	95.87	6049427
2008-09-15	91.01	92.62	89.11	89.54	7477351
2008-09-16	85.78	94.79	82.10	94.34	10818946
2008-09-17	94.24	98.64	90.77	93.85	10377170
2008-09-18	96.49	100.53	94.19	97.98	10778961
2008-09-19	101.50	110.81	99.82	105.50	9267058
2008-09-22	105.63	106.98	101.60	102.25	6892616
2008-09-23	102.43	105.30	100.60	101.36	6814367
2008-09-24	102.23	104.31	100.80	101.59	4535258
2008-09-25	102.09	103.45	101.00	102.64	5813085
2008-09-26	98.01	100.69	94.52	98.76	5477491
2008-09-29	95.02	95.49	83.97	88.12	9342970
2008-09-30	89.00	92.70	89.00	91.20	5873642
2008-10-01	91.55	91.69	86.93	89.54	6179911
2008-10-02	88.38	88.38	82.52	83.10	7535701
2008-10-03	83.39	88.91	82.07	82.51	5566900
2008-10-06	77.17	78.82	69.23	77.40	10171749
2008-10-07	79.17	81.39	71.53	72.54	7853263
2008-10-08	69.38	76.56	67.05	72.45	10470431
2008-10-09	72.56	75.24	62.80	62.80	8540467
2008-10-10	58.17	63.68	54.40	60.00	15382813
2008-10-13	62.99	74.46	62.88	72.88	9529823
2008-10-14	76.86	80.48	73.26	75.20	11025954
2008-10-15	72.75	73.68	62.10	62.65	8728317
2008-10-16	63.41	70.81	60.76	69.91	12990324
2008-10-17	68.38	77.44	66.49	70.80	7491606
2008-10-20	74.59	79.77	73.51	79.70	9244035
2008-10-21	77.25	79.17	74.22	77.21	6110125
2008-10-22	73.58	73.58	66.36	69.34	7257157
2008-10-23	69.89	73.29	65.25	72.62	8019220
2008-10-24	64.63	71.50	62.04	69.83	5542702
2008-10-27	68.43	71.23	63.75	64.47	5504090
2008-10-28	67.25	70.50	61.98	70.23	7069774
2008-10-29	71.59	76.38	71.10	71.78	7996649
2008-10-30	74.57	77.67	71.31	76.81	5446695
2008-10-31	75.07	83.49	74.20	80.86	6743160
2008-11-03	79.80	81.00	75.61	77.89	5281891
2008-11-04	79.99	83.49	79.99	83.00	5863496
2008-11-05	81.00	83.77	77.84	79.76	6202908
2008-11-06	78.34	78.49	72.04	74.00	7547577
2008-11-07	74.41	76.75	73.15	76.11	4129693
2008-11-10	78.93	80.21	75.85	77.80	3752851
2008-11-11	75.76	76.50	72.64	74.00	5336764
2008-11-12	72.00	72.98	66.76	67.93	5835021
2008-11-13	68.16	74.30	65.77	73.98	9270370
2008-11-14	72.08	74.40	69.31	70.14	6061081
2008-11-17	69.08	72.62	68.62	69.67	4327397
2008-11-18	70.30	72.16	67.25	70.95	6261964
2008-11-19	71.05	73.44	67.92	68.57	7467586
2008-11-20	65.67	66.72	58.95	59.50	10421041
2008-11-21	61.14	69.31	60.58	68.96	9167383
2008-11-24	71.73	74.94	69.38	72.78	8968026
2008-11-25	73.70	74.27	70.76	73.07	5400189
2008-11-26	72.16	75.00	68.84	74.89	9329097
2008-11-28	74.00	74.00	70.00	72.34	2652654
2008-12-01	70.09	70.09	65.45	65.69	6335235
2008-12-02	67.96	69.20	64.46	67.08	5545496
2008-12-03	65.50	67.69	64.50	67.42	6278198
2008-12-04	65.65	66.75	60.47	62.15	7287491
2008-12-05	60.76	62.28	57.07	61.26	8369090
2008-12-08	64.07	66.79	63.67	65.32	6869740
2008-12-09	64.32	68.04	62.38	66.24	5025248
2008-12-10	67.64	73.11	67.27	72.56	8112919
2008-12-11	73.67	75.30	69.51	70.97	6303575
2008-12-12	68.42	69.00	65.78	68.05	6762503
2008-12-15	69.59	70.16	65.60	67.30	6732641
2008-12-16	68.10	71.39	68.10	70.37	6369027
2008-12-17	69.48	71.19	68.45	68.66	6045777
2008-12-18	68.50	68.72	63.93	64.59	6611499
2008-12-19	64.95	68.07	64.68	66.79	7530609
2008-12-22	66.94	67.01	62.14	63.08	4661997
2008-12-23	63.06	65.00	62.10	63.02	4179180
2008-12-24	62.63	63.39	61.60	62.99	1658922
2008-12-26	63.17	64.18	62.37	64.01	1851993
2008-12-29	65.50	66.14	64.26	65.55	3218509
2008-12-30	65.28	65.81	63.70	65.49	4073246
2008-12-31	65.14	67.12	64.76	65.71	3772680
2009-01-02	65.94	69.04	65.30	68.49	4886198
2009-01-05	68.30	73.01	67.50	70.98	6885703
2009-01-06	72.45	73.11	70.14	70.37	6555414
2009-01-07	69.42	69.42	65.57	67.44	4875610
2009-01-08	67.10	67.87	65.43	66.61	5923157
2009-01-09	67.01	67.49	64.68	65.56	4299091
2009-01-12	64.47	64.79	62.41	63.15	4789760
2009-01-13	62.93	65.00	62.66	64.33	4910005
2009-01-14	62.85	63.30	60.50	61.10	5130700
2009-01-15	60.79	61.20	57.00	59.93	7970925
2009-01-16	61.19	61.84	57.46	58.68	7302452
2009-01-20	57.67	58.77	54.52	54.80	7878569
2009-01-21	55.75	59.66	55.64	59.44	6617015
2009-01-22	57.77	59.23	56.27	57.41	7350886
2009-01-23	56.02	62.37	55.35	61.84	9528281
2009-01-26	62.47	64.50	61.35	62.58	5537119
2009-01-27	62.56	62.84	60.70	61.81	5629509
2009-01-28	63.05	64.95	61.82	64.53	5866481
2009-01-29	62.39	64.77	62.00	62.84	5230519
2009-01-30	63.95	64.41	61.15	61.60	6362771
2009-02-02	60.90	60.90	59.19	60.07	6868814
2009-02-03	61.09	62.22	60.33	61.91	6502916
2009-02-04	59.79	61.36	57.67	58.09	11221741
2009-02-05	57.74	60.00	57.30	59.48	8132268
2009-02-06	58.67	59.34	56.95	58.20	6558470
2009-02-09	58.33	60.12	58.30	59.35	6402928
2009-02-10	60.10	60.10	55.65	56.20	5942505
2009-02-11	56.62	56.81	51.53	52.63	13000138
2009-02-12	51.53	52.08	50.15	51.77	8150051
2009-02-13	51.64	53.21	51.23	52.64	5851127
2009-02-17	50.68	51.00	48.40	48.47	8070451
2009-02-18	48.84	49.35	47.55	48.99	6821362
2009-02-19	49.97	50.95	48.58	49.45	7035460
2009-02-20	48.29	49.46	46.80	47.89	5897284
2009-02-23	49.03	49.13	45.43	45.50	5622946
2009-02-24	46.02	47.10	45.20	46.71	9460557
2009-02-25	47.12	47.12	44.01	45.29	9459309
2009-02-26	46.02	47.80	45.48	45.48	6564899
2009-02-27	44.73	45.41	43.30	43.67	8879266
2009-03-02	42.56	42.72	39.22	39.34	10360508
2009-03-03	39.97	42.06	39.53	40.88	12048706
2009-03-04	42.29	44.26	42.00	42.74	10185324
2009-03-05	41.59	43.27	40.52	41.22	8320256
2009-03-06	42.03	42.81	38.62	39.92	9521562
2009-03-09	39.43	41.23	38.55	38.84	6737114
2009-03-10	40.02	41.00	39.04	40.39	8917643
2009-03-11	40.26	43.14	40.17	42.30	9439176
2009-03-12	42.11	44.29	41.71	44.11	6589173
2009-03-13	44.87	46.57	44.51	45.17	8354051
2009-03-16	45.02	47.88	44.66	46.35	7098476
2009-03-17	46.36	47.45	45.18	47.45	6376625
2009-03-18	46.96	47.95	44.55	47.44	7349216
2009-03-19	48.36	50.18	48.34	48.92	8680903
2009-03-20	49.60	49.91	47.03	47.60	7368053
2009-03-23	48.95	52.07	48.82	52.04	7472820
2009-03-24	51.24	51.49	49.21	49.59	6416504
2009-03-25	49.77	50.49	47.90	49.45	5571166
2009-03-26	50.44	51.30	47.54	48.42	8716447
2009-03-27	47.58	47.64	45.07	45.89	7451316
2009-03-30	44.60	45.13	43.76	44.62	5884866
2009-03-31	45.17	45.97	44.48	44.69	6129465
2009-04-01	43.83	46.73	43.35	46.48	6073768
2009-04-02	47.62	49.30	47.62	48.40	6610196
2009-04-03	48.49	50.47	48.30	49.95	6087293
2009-04-06	49.35	49.77	47.40	48.39	5622798
2009-04-07	47.22	47.49	45.86	46.32	5272856
2009-04-08	46.29	47.74	45.20	46.96	4768639
2009-04-09	48.58	49.50	47.64	48.91	4911780
2009-04-13	47.96	49.22	46.96	48.81	4859342
2009-04-14	48.22	51.18	48.17	49.74	8310399
2009-04-15	49.32	50.46	48.77	49.91	4747175
2009-04-16	50.42	50.42	48.75	49.91	4399572
2009-04-17	49.92	52.50	49.38	52.15	7579975
2009-04-20	50.96	51.18	48.11	48.30	4944373
2009-04-21	47.71	50.34	47.08	49.98	5259532
2009-04-22	49.60	51.00	48.71	49.78	4651259
2009-04-23	50.47	51.08	49.60	51.02	4574585
2009-04-24	51.74	52.99	51.44	52.36	5135856
2009-04-27	51.11	51.86	50.43	50.92	3894808
2009-04-28	49.99	51.60	49.62	51.00	3243398
2009-04-29	51.50	53.63	51.01	52.55	4504040
2009-04-30	53.04	53.48	50.59	51.85	5567469
2009-05-01	52.08	54.45	51.75	54.14	5174514
2009-05-04	54.35	57.26	54.28	57.18	6335438
2009-05-05	56.55	56.91	53.38	54.48	6250676
2009-05-06	58.36	61.53	57.07	61.01	11658282
2009-05-07	62.45	63.86	59.33	60.34	7545577
2009-05-08	61.18	64.98	61.09	63.82	7963635
2009-05-11	62.77	63.80	61.75	63.35	6121523
2009-05-12	64.10	65.09	62.07	64.86	9609981
2009-05-13	63.90	64.25	61.37	62.23	6774724
2009-05-14	61.54	62.49	60.17	62.01	5648355
2009-05-15	61.58	61.91	58.05	58.50	6561351
2009-05-18	59.52	61.88	59.12	61.52	4463966
2009-05-19	61.59	63.44	61.21	62.15	4901098
2009-05-20	63.24	65.01	61.59	61.81	6347545
2009-05-21	60.84	61.12	58.72	59.90	4869645
2009-05-22	60.20	61.18	59.42	59.75	3044740
2009-05-26	58.86	61.49	58.06	61.42	5032823
2009-05-27	62.25	62.91	60.12	60.29	4788064
2009-05-28	59.86	63.00	59.39	62.31	6465769
2009-05-29	63.32	63.80	62.18	63.24	5597139
2009-06-01	64.56	66.93	64.37	66.45	6688203
2009-06-02	66.15	67.13	65.25	66.13	5200736
2009-06-03	65.12	65.13	62.21	63.42	7356866
2009-06-04	64.26	65.94	63.32	65.45	4661045
2009-06-05	66.19	66.79	64.11	64.72	5857206
2009-06-08	63.84	64.59	63.12	63.90	9351796
2009-06-09	64.66	64.92	63.43	64.15	5376309
2009-06-10	65.11	65.29	62.64	63.75	5484786
2009-06-11	63.65	67.40	63.64	66.19	5877356
2009-06-12	65.59	65.99	64.64	65.53	2715493
2009-06-15	64.67	64.95	62.86	63.69	3348901
2009-06-16	64.63	64.86	62.22	62.62	4151133
2009-06-17	62.34	62.62	60.52	61.59	4971910
2009-06-18	61.97	62.05	60.78	61.42	3993288
2009-06-19	62.24	62.24	59.00	59.64	7900484
2009-06-22	58.60	58.62	56.00	56.31	5343929
2009-06-23	56.78	57.08	55.72	56.36	4539387
2009-06-24	56.55	57.36	55.50	55.81	4200361
2009-06-25	55.44	57.45	55.26	56.82	6014288
2009-06-26	56.52	56.53	55.08	55.41	5769937
2009-06-29	56.10	56.52	55.28	55.49	4914663
2009-06-30	55.49	56.34	53.52	54.50	7471562
2009-07-01	55.31	56.64	54.96	55.08	5549566
2009-07-02	53.90	54.08	51.84	52.22	6036257
2009-07-06	50.84	51.39	49.76	51.29	7596555
2009-07-07	51.28	51.40	49.65	49.91	7834304
2009-07-08	49.76	50.86	48.74	49.86	5393913
2009-07-09	50.47	51.56	50.30	50.85	5015579
2009-07-10	50.00	50.82	49.33	50.55	3931883
2009-07-13	50.65	51.99	49.50	51.85	4472581
2009-07-14	52.29	52.80	51.34	52.79	4671866
2009-07-15	54.00	54.70	53.75	54.36	6085562
2009-07-16	53.91	55.60	53.75	55.29	4749090
2009-07-17	55.30	56.00	54.54	55.68	4508208
2009-07-20	56.26	57.02	55.16	56.25	3378982
2009-07-21	56.45	57.20	55.65	56.84	3699421
2009-07-22	56.19	57.21	55.48	56.57	3733012
2009-07-23	56.43	58.25	56.43	58.10	4253293
2009-07-24	57.66	58.54	57.53	58.46	2507710
2009-07-27	58.71	58.83	57.77	58.69	2250979
2009-07-28	57.82	58.46	55.92	56.86	4167015
2009-07-29	55.84	56.39	55.01	56.23	4501885
2009-07-30	57.49	57.78	56.70	57.27	3606444
2009-07-31	56.75	58.78	56.67	58.09	3635103
2009-08-03	59.35	61.00	59.11	60.43	6207559
2009-08-04	59.97	62.00	59.81	61.23	4533146
2009-08-05	63.00	64.40	62.56	63.26	8995578
2009-08-06	63.10	63.48	62.23	63.37	5161230
2009-08-07	64.01	64.65	63.52	63.81	5430994
2009-08-10	63.35	64.77	63.18	64.46	2918779
2009-08-11	64.29	64.53	64.17	64.25	5522759
2009-08-12	64.23	65.15	63.75	63.98	3798126
2009-08-13	64.47	65.44	63.81	64.72	4076993
2009-08-14	64.63	64.81	62.20	62.73	3641355
2009-08-17	61.46	61.55	60.45	61.45	3789515
2009-08-18	61.56	62.08	60.83	61.97	2685702
2009-08-19	61.20	63.43	60.79	62.74	4194290
2009-08-20	62.73	63.50	61.25	63.50	5820150
2009-08-21	63.59	64.93	63.13	64.33	6685997
2009-08-24	64.95	65.24	63.90	64.39	2881294
2009-08-25	64.67	65.00	62.66	62.88	3720914
2009-08-26	62.32	62.75	61.97	62.53	3426955
2009-08-27	62.10	62.30	60.83	62.13	3374374
2009-08-28	63.08	63.35	62.11	62.57	3698933
2009-08-31	61.77	61.86	60.50	61.38	3352059
2009-09-01	61.27	61.88	59.60	59.82	5014697
2009-09-02	60.38	62.06	60.20	61.22	6549987
2009-09-03	61.59	61.74	60.30	60.89	3837001
2009-09-04	60.84	61.88	60.56	61.78	2730876
2009-09-08	62.85	63.93	62.55	63.67	3694076
2009-09-09	63.90	64.88	63.36	63.73	3380574
2009-09-10	64.05	65.50	63.51	65.43	4304267
2009-09-11	65.73	66.64	64.67	65.65	4558369
2009-09-14	64.78	66.25	64.57	66.18	2953807
2009-09-15	66.85	68.93	66.55	68.49	5825689
2009-09-16	69.09	72.39	68.43	72.21	8421472
2009-09-17	71.79	72.91	70.98	71.15	6712417
2009-09-18	71.56	72.05	70.14	70.76	4195822
2009-09-21	69.23	70.07	68.64	69.87	3024024
2009-09-22	70.83	71.71	70.31	71.24	3154100
2009-09-23	71.47	71.75	69.85	69.87	3472308
2009-09-24	69.73	69.89	67.06	67.87	4916330
2009-09-25	67.69	68.45	66.74	67.17	3536078
2009-09-28	67.27	68.21	66.85	68.02	3940747
2009-09-29	67.95	68.16	67.08	67.67	4447270
2009-09-30	68.24	68.39	66.09	67.33	4990051
2009-10-01	67.12	67.20	64.15	64.32	4639507
2009-10-02	63.57	64.76	62.60	64.50	5083805
2009-10-05	64.62	66.63	64.12	66.34	3549478
2009-10-06	65.86	66.88	65.34	66.44	4801959
2009-10-07	66.44	66.93	65.48	66.50	3085783
2009-10-08	66.73	69.36	66.73	69.02	4484783
2009-10-09	68.35	69.19	67.60	68.40	3915550
2009-10-12	69.00	69.99	68.86	69.16	3329317
2009-10-13	69.24	70.45	68.29	69.99	4423606
2009-10-14	70.54	71.05	69.53	70.34	3790853
2009-10-15	70.13	71.73	70.06	71.67	4553121
2009-10-16	71.02	71.67	70.54	71.28	3786268
2009-10-19	71.40	72.32	70.80	71.91	3622026
2009-10-20	72.10	73.12	71.08	71.99	3339981
2009-10-21	70.21	72.67	69.95	70.87	5118571
2009-10-22	70.36	70.53	68.73	70.36	4317260
2009-10-23	70.57	70.70	67.76	68.22	3333513
2009-10-26	68.01	69.35	66.29	66.84	3876388
2009-10-27	66.96	68.66	66.47	67.74	3981086
2009-10-28	67.30	67.30	65.35	65.50	3858905
2009-10-29	66.20	67.98	65.72	67.89	3637544
2009-10-30	67.59	67.59	63.87	64.71	6125470
2009-11-02	65.53	66.36	63.95	64.98	3754364
2009-11-03	64.17	66.78	63.58	66.45	4385111
2009-11-04	67.51	68.79	65.69	67.07	6929715
2009-11-05	67.61	69.03	66.91	68.93	3807525
2009-11-06	67.88	69.04	67.64	68.04	4223617
2009-11-09	68.72	69.38	68.39	69.10	4076690
2009-11-10	68.89	69.93	68.75	69.78	2771856
2009-11-11	70.24	70.39	68.23	68.90	3104982
2009-11-12	68.40	69.14	66.62	67.30	3615641
2009-11-13	67.21	68.00	66.67	67.79	4300295
2009-11-16	70.01	72.24	69.90	70.99	6860830
2009-11-17	71.58	72.14	70.34	70.62	5711753
2009-11-18	70.78	71.72	70.26	71.66	4779011
2009-11-19	70.88	71.20	68.86	69.17	5451098
2009-11-20	68.51	68.78	67.06	67.50	4742215
2009-11-23	68.94	69.30	67.59	67.93	4120852
2009-11-24	68.11	68.24	66.73	67.65	4167603
2009-11-25	67.60	68.89	67.07	68.80	4187459
2009-11-27	66.54	67.94	66.02	67.48	2787459
2009-11-30	66.97	67.80	66.50	67.35	4333968
2009-12-01	68.10	69.14	68.10	68.59	3148008
2009-12-02	68.26	68.81	67.10	67.58	2727572
2009-12-03	67.42	68.07	65.89	66.26	5279526
2009-12-04	67.01	68.30	65.14	66.16	4587691
2009-12-07	66.23	67.05	65.46	65.79	3388981
2009-12-08	65.45	65.45	63.66	63.80	3810081
2009-12-09	64.01	64.43	62.66	63.46	4284242
2009-12-10	64.11	64.66	63.17	64.04	4261747
2009-12-11	63.97	64.25	63.41	63.89	3580555
2009-12-14	66.80	68.34	66.50	66.80	9142536
2009-12-15	67.20	67.20	66.05	66.37	5334389
2009-12-16	66.95	68.30	66.51	67.87	4275190
2009-12-17	67.91	69.44	66.97	68.70	5663293
2009-12-18	69.51	70.34	69.26	69.56	6356676
2009-12-21	70.62	71.23	70.50	70.65	3044814
2009-12-22	70.66	71.34	70.50	71.09	2717454
2009-12-23	71.28	72.39	70.59	72.15	2877356
2009-12-24	72.44	73.47	72.11	73.02	1162727
2009-12-28	73.59	74.29	73.34	74.06	2705217
2009-12-29	74.12	75.05	73.82	74.20	3366378
2009-12-30	73.60	74.50	73.54	74.08	2254079
2009-12-31	74.29	74.50	73.50	73.50	1784133
2010-01-04	75.31	76.79	74.85	76.57	4226907
2010-01-05	76.72	76.74	75.88	76.65	3711479
2010-01-06	76.58	76.70	75.50	76.42	3225740
2010-01-07	75.91	76.11	75.06	75.97	2836097
2010-01-08	75.41	76.24	74.74	76.12	2496129
2010-01-11	75.70	76.00	74.36	75.08	2811856
2010-01-12	74.06	74.48	73.44	74.19	2567479
2010-01-13	74.28	75.35	73.35	75.07	2131248
2010-01-14	75.13	75.29	73.53	73.97	2867730
2010-01-15	73.51	74.04	72.20	73.03	3400333
2010-01-19	72.62	73.63	72.30	73.57	2198810
2010-01-20	72.35	72.35	70.78	72.04	2905491
2010-01-21	72.18	72.86	71.32	71.43	2963796
2010-01-22	71.50	71.72	69.10	69.30	3269533
2010-01-25	69.91	71.50	69.69	70.97	2756482
2010-01-26	70.01	71.28	69.03	69.76	3628792
2010-01-27	69.76	70.34	68.08	69.35	3633170
2010-01-28	69.75	70.69	67.75	68.52	3760978
2010-01-29	69.21	70.14	66.46	66.91	4751056
2010-02-01	67.70	69.90	67.57	69.76	3074731
2010-02-02	69.79	71.48	69.35	71.32	3556737
2010-02-03	71.12	71.48	70.06	70.49	3298357
2010-02-04	69.68	69.89	66.72	66.86	4551186
2010-02-05	66.73	67.20	64.66	66.73	4666162
2010-02-08	66.63	67.61	65.81	66.14	3112946
2010-02-09	67.11	68.46	66.50	67.30	3853793
2010-02-10	67.09	67.30	65.07	66.41	3950329
2010-02-11	66.00	67.74	65.91	67.11	3357156
2010-02-12	65.97	67.30	65.76	67.08	3367606
2010-02-16	68.68	69.22	68.24	69.10	3011550
2010-02-17	70.51	70.90	69.24	69.79	4839144
2010-02-18	69.62	70.56	69.60	70.21	3399061
2010-02-19	70.13	71.81	70.00	71.42	3732971
2010-02-22	71.98	71.98	69.88	70.02	3048741
2010-02-23	69.57	69.68	67.76	68.04	4507946
2010-02-24	68.05	68.83	67.65	68.39	2498506
2010-02-25	66.95	68.89	66.70	68.81	3628485
2010-02-26	69.10	69.18	68.36	68.86	3728819
2010-03-01	69.36	69.81	68.85	69.38	3318948
2010-03-02	69.61	70.50	69.59	70.16	3125632
2010-03-03	70.26	71.07	70.12	70.44	3195500
2010-03-04	70.64	70.86	68.90	69.55	3651665
2010-03-05	70.19	70.24	68.44	69.95	3879465
2010-03-08	70.02	70.02	68.85	69.69	4064228
2010-03-09	69.28	71.16	69.11	70.85	5451722
2010-03-10	70.98	72.39	70.65	71.85	6098026
2010-03-11	73.60	73.61	71.75	72.04	9993771
2010-03-12	72.59	72.60	70.14	70.53	6106153
2010-03-15	70.04	70.11	67.95	68.73	5538896
2010-03-16	69.38	69.38	67.30	67.79	8495564
2010-03-17	68.15	68.64	67.02	67.17	8180479
2010-03-18	67.06	67.44	65.01	65.39	8373281
2010-03-19	65.36	65.49	63.95	64.31	8940815
2010-03-22	63.72	64.16	62.86	64.00	7815786
2010-03-23	64.22	65.33	63.78	64.98	6147690
2010-03-24	64.59	66.22	64.20	65.12	11053838
2010-03-25	65.67	65.68	62.79	62.93	6915724
2010-03-26	63.35	63.43	62.38	63.20	4784236
2010-03-29	63.63	64.99	63.51	64.57	5643916
2010-03-30	64.67	65.00	63.84	64.41	3194745
2010-03-31	64.59	65.16	64.30	64.43	4494797
2010-04-01	65.10	66.12	65.10	65.83	5385319
2010-04-05	66.11	67.27	65.58	67.21	4088146
2010-04-06	67.15	67.19	66.28	66.49	3018505
2010-04-07	66.23	66.95	65.46	65.83	4546293
2010-04-08	65.25	66.13	64.40	65.92	4037866
2010-04-09	66.13	67.34	65.93	67.26	4518448
2010-04-12	67.39	67.99	66.90	67.32	3082133
2010-04-13	66.98	66.99	65.79	66.45	3400820
2010-04-14	66.89	67.20	65.85	67.13	3634757
2010-04-15	66.71	67.50	66.53	66.59	3001952
2010-04-16	66.03	66.48	64.75	65.19	4103219
2010-04-19	64.51	65.34	64.07	65.19	2974841
2010-04-20	65.69	67.65	65.67	67.40	4130629
2010-04-21	67.28	68.22	66.87	67.59	3844342
2010-04-22	66.54	68.14	66.30	67.72	5216359
2010-04-23	67.81	70.13	67.41	70.04	5448202
2010-04-26	69.72	69.82	68.39	68.54	4375189
2010-04-27	68.01	69.03	66.50	66.58	4532670
2010-04-28	67.27	68.00	66.61	67.45	4150069
2010-04-29	67.92	69.00	66.97	67.35	4013812
2010-04-30	67.59	68.94	67.26	67.33	5006365
2010-05-03	67.95	68.78	67.00	68.13	3937960
2010-05-04	67.20	67.23	65.57	66.35	4106749
2010-05-05	67.21	68.64	65.56	67.51	8592357
2010-05-06	67.14	68.43	61.95	66.10	7840278
2010-05-07	65.81	67.19	63.89	64.58	6653576
2010-05-10	67.10	68.09	66.60	67.82	5173110
2010-05-11	66.87	68.54	66.87	67.87	4601261
2010-05-12	68.00	70.66	68.00	69.57	5341531
2010-05-13	68.43	69.30	67.39	67.62	6407822
2010-05-14	66.91	67.36	64.98	66.06	5396783
2010-05-17	66.29	66.58	64.01	65.37	4144884
2010-05-18	66.20	66.87	64.43	64.75	4040634
2010-05-19	65.15	65.33	62.95	64.58	5362134
2010-05-20	62.90	63.26	61.50	61.50	6246587
2010-05-21	60.92	63.50	60.05	63.07	6277294
2010-05-24	63.02	63.05	60.94	60.99	3947299
2010-05-25	59.49	60.95	58.58	60.87	6506669
2010-05-26	61.87	61.87	60.02	60.29	6174632
2010-05-27	61.80	63.39	61.21	63.38	6184285
2010-05-28	63.10	64.56	62.78	63.85	5530583
2010-06-01	63.25	64.41	61.56	61.63	5862665
2010-06-02	62.27	65.06	61.08	65.05	8053023
2010-06-03	65.34	66.54	63.85	66.39	7430337
2010-06-04	64.83	68.29	64.70	65.11	7659188
2010-06-07	65.17	65.72	62.80	63.01	7898437
2010-06-08	63.09	65.12	62.65	64.94	6203425
2010-06-09	65.45	66.75	64.27	64.55	5679234
2010-06-10	66.22	67.85	65.80	67.83	5908187
2010-06-11	67.00	68.26	66.46	68.16	4290823
2010-06-14	68.98	69.85	67.58	67.71	5171919
2010-06-15	68.37	70.19	68.16	70.13	4618320
2010-06-16	68.73	69.79	68.00	69.31	5474897
2010-06-17	69.31	69.85	68.66	69.49	3705636
2010-06-18	69.46	70.00	68.92	69.92	3791878
2010-06-21	70.76	70.80	68.42	69.01	4086928
2010-06-22	68.79	69.27	67.00	67.17	4085171
2010-06-23	66.73	66.73	65.62	65.96	4930666
2010-06-24	65.47	66.27	63.68	63.96	6052184
2010-06-25	64.04	64.47	62.83	63.65	7065195
2010-06-28	63.83	64.19	62.72	62.91	2992730
2010-06-29	61.39	61.87	60.55	61.03	5394707
2010-06-30	61.11	62.30	60.73	60.92	4178053
2010-07-01	60.92	61.36	59.50	60.68	4957549
2010-07-02	61.05	61.57	60.28	60.71	4904507
2010-07-06	62.21	62.63	60.52	61.13	3839257
2010-07-07	61.23	62.49	60.90	62.45	6090459
2010-07-08	63.69	63.79	62.06	63.25	3768388
2010-07-09	63.29	63.44	62.49	63.35	3029950
2010-07-12	62.77	63.93	62.77	63.50	2975493
2010-07-13	64.03	64.13	63.00	63.49	4229790
2010-07-14	63.06	64.00	63.00	63.68	3836463
2010-07-15	63.63	63.63	62.26	63.35	4121684
2010-07-16	62.91	62.91	60.88	61.16	4293332
2010-07-19	61.60	61.62	60.66	61.11	3575766
2010-07-20	60.00	63.07	60.00	62.87	3206255
2010-07-21	63.73	63.94	62.16	62.67	3732995
2010-07-22	63.36	64.17	62.97	63.78	3195797
2010-07-23	63.75	64.11	62.93	63.94	2426619
2010-07-26	63.93	64.90	63.81	64.33	3534206
2010-07-27	64.78	64.98	62.90	63.44	3272505
2010-07-28	63.44	63.90	62.55	62.65	2721046
2010-07-29	63.13	63.60	62.23	62.50	3469977
2010-07-30	61.71	62.77	61.39	62.49	2921384
2010-08-02	63.79	64.60	63.69	64.40	3039168
2010-08-03	64.27	64.91	63.67	64.34	3423164
2010-08-04	65.07	66.21	64.59	65.68	5604392
2010-08-05	65.26	65.85	65.00	65.68	2926462
2010-08-06	65.14	65.28	63.73	64.75	3676745
2010-08-09	65.20	65.43	64.41	65.23	2506456
2010-08-10	64.48	65.78	64.34	65.57	4025828
2010-08-11	64.39	64.73	63.88	63.98	4068171
2010-08-12	62.79	64.05	62.79	63.52	3682894
2010-08-13	63.29	64.00	62.90	63.70	4034717
2010-08-16	63.63	64.17	63.20	63.48	3550966
2010-08-17	64.05	64.26	63.23	63.80	4003465
2010-08-18	63.74	63.83	62.69	62.92	4216413
2010-08-19	63.12	63.50	62.77	63.00	5619680
2010-08-20	62.50	62.77	61.90	62.14	5085218
2010-08-23	62.39	62.76	62.25	62.27	2585461
2010-08-24	61.16	61.67	60.84	60.96	4966156
2010-08-25	60.51	60.61	59.18	60.44	5805170
2010-08-26	60.68	60.98	59.59	59.79	2601889
2010-08-27	60.06	61.25	59.07	61.18	3312318
2010-08-30	60.83	61.56	60.46	60.47	2293598
2010-08-31	60.17	61.37	60.00	60.28	2820205
2010-09-01	61.02	62.38	60.83	62.30	3159956
2010-09-02	62.60	62.99	61.90	62.94	2405684
2010-09-03	63.23	63.95	63.06	63.52	1954689
2010-09-07	62.75	63.23	62.41	62.80	2381088
2010-09-08	63.00	63.64	62.86	63.07	2183997
2010-09-09	63.74	63.91	62.57	62.86	2286401
2010-09-10	63.24	63.24	62.34	62.53	4174113
2010-09-13	63.00	63.08	61.47	61.73	5942893
2010-09-14	61.76	62.52	61.42	61.98	3436031
2010-09-15	61.63	62.17	61.41	62.12	2847772
2010-09-16	61.96	62.49	61.76	62.11	2838461
2010-09-17	62.29	62.47	61.40	61.97	5351135
2010-09-20	62.27	63.14	61.53	62.93	2606574
2010-09-21	62.79	63.23	62.16	62.68	3687146
2010-09-22	62.78	63.78	62.36	62.56	2499381
2010-09-23	61.78	62.91	61.78	62.24	2032925
2010-09-24	63.03	64.36	62.75	64.06	3239860
2010-09-27	64.05	64.40	63.81	63.99	2487702
2010-09-28	63.86	64.55	63.15	64.35	2793819
2010-09-29	63.99	65.25	63.99	64.83	3097047
2010-09-30	65.47	65.50	63.87	64.74	3797904
2010-10-01	65.32	65.68	64.82	65.25	2405536
2010-10-04	65.00	65.52	63.85	64.35	2578121
2010-10-05	65.14	65.55	64.68	65.38	2504119
2010-10-06	65.37	66.50	64.99	66.30	3273980
2010-10-07	66.67	66.94	65.22	65.83	2218053
2010-10-08	65.84	66.98	65.74	66.77	2427684
2010-10-11	66.72	67.55	66.62	67.14	2053794
2010-10-12	66.62	67.08	65.94	66.84	2141516
2010-10-13	67.29	68.05	66.91	67.60	2741763
2010-10-14	67.68	68.08	67.16	67.52	2291667
2010-10-15	67.86	68.00	66.99	67.66	2716337
2010-10-18	67.55	69.11	67.39	68.86	3317903
2010-10-19	67.79	68.08	66.44	66.88	3144916
2010-10-20	66.98	67.85	66.92	67.46	3289113
2010-10-21	67.68	67.77	65.57	66.37	4364859
2010-10-22	66.61	66.61	64.71	65.23	3601827
2010-10-25	65.61	65.90	64.73	65.02	3195467
2010-10-26	64.65	65.07	64.30	64.59	3022583
2010-10-27	64.05	64.78	63.76	64.69	2809401
2010-10-28	65.11	65.18	64.23	64.73	2035860
2010-10-29	64.52	65.27	64.37	65.02	2336620
2010-11-01	65.70	66.04	65.03	65.34	2801955
2010-11-02	65.86	66.10	65.51	65.93	2196558
2010-11-03	66.67	69.00	65.37	68.22	11007949
2010-11-04	69.13	69.99	69.10	69.60	8515114
2010-11-05	69.68	70.81	69.43	70.78	3739902
2010-11-08	70.24	72.35	70.24	71.56	4533479
2010-11-09	72.08	72.26	70.56	70.83	5376631
2010-11-10	70.66	71.96	70.27	71.90	4733545
2010-11-11	71.31	72.84	71.31	72.76	4350356
2010-11-12	72.06	73.00	71.72	72.48	4112467
2010-11-15	72.99	73.20	71.43	71.43	5498351
2010-11-16	70.74	70.93	69.43	70.44	4029204
2010-11-17	70.33	70.85	69.95	70.35	2425211
2010-11-18	71.03	72.14	70.85	71.93	3206068
2010-11-19	72.38	73.25	71.44	73.20	5635389
2010-11-22	72.83	72.96	71.09	72.41	3351910
2010-11-23	71.50	71.53	70.67	70.87	2526698
2010-11-24	71.06	71.96	70.40	71.72	3164827
2010-11-26	71.04	71.53	70.81	70.94	1039007
2010-11-29	70.37	70.90	70.10	70.46	3388063
2010-11-30	69.78	71.25	69.66	70.57	4973791
2010-12-01	71.68	72.37	71.24	72.01	2783076
2010-12-02	72.01	73.53	72.01	73.43	4269447
2010-12-03	72.93	73.99	72.89	73.91	1873135
2010-12-06	73.96	74.90	73.60	73.93	2359048
2010-12-07	74.61	74.90	73.67	73.68	2565786
2010-12-08	73.60	74.04	72.50	73.18	2463883
2010-12-09	73.24	73.51	71.62	72.77	3843536
2010-12-10	72.90	73.74	72.56	73.29	2966009
2010-12-13	73.22	74.57	73.22	73.88	2708394
2010-12-14	73.61	74.30	73.22	73.61	2682522
2010-12-15	73.29	73.97	72.81	73.17	3209608
2010-12-16	73.42	73.42	72.68	73.35	2349128
2010-12-17	73.08	73.43	72.80	73.09	3349904
2010-12-20	73.21	74.08	72.85	73.98	1926500
2010-12-21	74.14	74.87	74.04	74.40	2152957
2010-12-22	74.84	76.60	74.79	76.02	3160655
2010-12-23	76.02	77.73	76.00	77.38	3113391
2010-12-27	77.25	77.30	76.55	77.14	1834114
2010-12-28	77.24	77.84	77.24	77.56	1557611
2010-12-29	77.61	78.50	77.53	78.00	1969541
2010-12-30	78.00	78.79	77.90	78.20	2070430
2010-12-31	78.15	78.86	78.01	78.51	1692566
2011-01-03	79.13	79.34	78.57	78.68	2557311
2011-01-04	79.34	79.46	77.13	78.20	2875848
2011-01-05	77.74	78.77	76.96	78.70	2885012
2011-01-06	78.63	79.00	77.69	78.23	2462277
2011-01-07	78.49	78.86	77.90	78.46	1830850
2011-01-10	78.43	78.65	77.64	78.30	1901676
2011-01-11	78.50	80.91	78.50	80.86	3711338
2011-01-12	81.23	82.02	80.85	81.99	3336346
2011-01-13	81.78	82.18	80.85	81.94	3185269
2011-01-14	81.38	82.85	81.12	82.79	2344235
2011-01-18	82.25	84.11	82.07	84.02	3641825
2011-01-19	84.06	84.38	82.31	82.49	4431434
2011-01-20	81.36	82.60	80.30	82.33	3960179
2011-01-21	82.81	83.54	82.44	83.51	3024661
2011-01-24	83.54	85.73	83.08	85.70	4570531
2011-01-25	85.09	85.95	83.41	84.53	3857015
2011-01-26	84.70	86.37	84.69	85.76	3006283
2011-01-27	86.01	86.74	83.47	83.90	3672128
2011-01-28	84.02	85.15	83.77	85.13	3744316
2011-01-31	85.61	89.38	85.51	88.69	5399589
2011-02-01	88.59	89.99	87.82	89.45	4264936
2011-02-02	88.45	90.10	88.44	89.49	3394002
2011-02-03	89.41	89.73	87.75	88.99	2491128
2011-02-04	88.93	89.50	87.52	88.69	1992088
2011-02-07	87.51	88.35	86.59	86.98	3793443
2011-02-08	86.99	87.25	86.02	86.66	2881473
2011-02-09	86.55	86.89	85.30	85.87	2600618
2011-02-10	85.77	87.06	85.62	86.88	2271869
2011-02-11	86.72	86.97	85.97	86.44	2045322
2011-02-14	87.95	89.18	87.30	88.24	3149183
2011-02-15	88.12	88.31	87.01	88.10	3138977
2011-02-16	88.25	88.34	85.50	86.22	6743568
2011-02-17	86.10	87.57	86.10	87.12	2622973
2011-02-18	87.35	88.50	87.04	88.20	3146150
2011-02-22	88.51	89.70	86.87	87.46	3149381
2011-02-23	87.61	90.17	87.61	89.67	4992812
2011-02-24	89.32	89.71	87.97	88.35	4250118
2011-02-25	88.67	90.47	88.67	90.35	3408124
2011-02-28	90.51	91.50	90.04	91.44	2968887
2011-03-01	91.82	92.10	88.60	88.76	3900503
2011-03-02	88.63	89.79	87.53	89.39	3113947
2011-03-03	90.00	90.26	88.85	90.16	2062613
2011-03-04	90.39	91.14	89.74	91.12	3261339
2011-03-07	91.35	92.00	89.66	90.53	2851267
2011-03-08	90.69	90.99	88.53	89.96	2339524
2011-03-09	89.93	90.67	89.07	89.71	2255432
2011-03-10	88.65	88.65	85.67	86.08	3747443
2011-03-11	85.63	88.75	84.37	88.05	2373318
2011-03-14	87.63	88.87	87.32	88.57	2394545
2011-03-15	85.52	88.14	84.62	87.55	2920150
2011-03-16	87.20	88.49	84.80	85.65	4565602
2011-03-17	86.41	89.51	85.80	89.45	4400008
2011-03-18	90.38	91.78	89.94	90.14	6056831
2011-03-21	91.25	93.00	91.12	92.69	3317580
2011-03-22	92.69	93.31	92.25	93.10	3005838
2011-03-23	93.09	93.49	92.03	92.96	2314912
2011-03-24	93.37	93.56	91.82	92.76	2069895
2011-03-25	91.70	93.31	91.58	93.01	3122899
2011-03-28	93.02	93.25	91.44	91.50	2690389
2011-03-29	91.19	92.11	89.64	91.70	3147455
2011-03-30	92.44	92.64	91.00	91.59	3620469
2011-03-31	91.60	92.50	91.33	91.77	3103408
2011-04-01	92.29	92.69	91.41	92.00	2412282
2011-04-04	92.38	92.62	91.46	91.98	2440206
2011-04-05	91.95	91.96	90.83	91.02	2652759
2011-04-06	91.31	92.05	89.84	90.86	2852371
2011-04-07	91.09	91.50	90.12	91.31	2143300
2011-04-08	92.10	92.25	90.94	91.40	2130092
2011-04-11	91.28	91.49	88.90	89.24	2907840
2011-04-12	87.92	88.24	85.59	85.98	4455033
2011-04-13	87.35	88.20	86.87	87.72	3696927
2011-04-14	87.32	88.13	86.76	87.77	3093344
2011-04-15	88.15	89.18	87.08	87.82	3124961
2011-04-18	86.60	86.64	85.14	86.19	2489354
2011-04-19	86.15	87.27	85.84	86.97	2655711
2011-04-20	88.47	89.15	88.00	88.84	2042025
2011-04-21	89.19	89.69	88.15	89.11	1727894
2011-04-25	88.86	89.16	87.74	88.21	1596745
2011-04-26	88.62	89.36	88.25	89.24	1547472
2011-04-27	89.56	89.59	86.70	88.18	2410951
2011-04-28	88.22	89.18	87.49	88.81	1939478
2011-04-29	89.05	91.23	89.04	91.00	2980920
2011-05-02	91.39	91.61	88.65	89.37	2652105
2011-05-03	89.26	89.37	86.50	87.32	3348187
2011-05-04	85.95	86.38	84.01	84.96	4069942
2011-05-05	84.26	84.85	82.52	83.46	4085590
2011-05-06	84.03	86.25	82.59	83.62	3381942
2011-05-09	84.61	86.00	84.43	85.55	3351343
2011-05-10	85.24	85.70	84.32	85.48	2782582
2011-05-11	84.95	84.98	82.65	83.16	3937889
2011-05-12	82.82	82.93	81.13	82.15	5637298
2011-05-13	82.41	82.81	81.00	82.02	3145640
2011-05-16	81.79	83.56	81.18	81.78	2406108
2011-05-17	81.34	82.13	80.50	81.82	3054171
2011-05-18	82.02	83.82	81.67	83.01	2717003
2011-05-19	83.45	83.50	81.67	82.53	2084314
2011-05-20	82.57	83.45	81.29	82.85	3465789
2011-05-23	81.29	81.72	80.46	80.64	3782656
2011-05-24	81.16	82.65	81.13	81.54	2571004
2011-05-25	80.94	83.71	80.93	83.12	3299773
2011-05-26	82.72	83.48	81.58	82.74	2952183
2011-05-27	83.36	83.97	82.43	83.34	2082206
2011-05-31	84.11	84.83	82.81	84.07	3876051
2011-06-01	83.82	84.28	82.35	82.77	4241735
2011-06-02	83.00	83.72	82.31	82.75	2123956
2011-06-03	81.72	83.07	81.16	82.28	2202898
2011-06-06	81.97	82.80	81.36	81.52	2690147
2011-06-07	82.16	82.26	80.71	80.73	6299697
2011-06-08	80.77	81.83	79.82	79.99	3224976
2011-06-09	80.45	82.11	80.24	81.42	2813238
2011-06-10	80.84	81.05	79.27	79.53	2724242
2011-06-13	79.57	79.67	76.86	77.51	3585980
2011-06-14	78.20	79.49	78.13	79.15	2753467
2011-06-15	78.21	78.72	76.68	77.09	2867761
2011-06-16	77.31	78.04	76.58	77.12	2974868
2011-06-17	77.75	77.79	76.28	76.95	3565677
2011-06-20	76.34	76.96	75.90	76.73	1859160
2011-06-21	77.37	78.64	77.26	78.22	1804834
2011-06-22	77.71	79.17	77.64	78.09	1815825
2011-06-23	76.63	77.64	75.50	77.49	3681492
2011-06-24	77.42	78.02	76.58	76.61	3613608
2011-06-27	76.16	76.59	75.57	76.02	2975194
2011-06-28	76.70	78.05	76.56	77.98	2639228
2011-06-29	77.12	79.34	76.83	77.92	4894469
2011-06-30	78.20	79.28	78.11	78.81	2636667
2011-07-01	78.86	79.22	77.49	78.76	2929013
2011-07-05	78.54	80.43	78.49	79.80	2794600
2011-07-06	79.62	80.01	78.70	80.01	2925561
2011-07-07	80.91	81.91	80.65	81.55	3176057
2011-07-08	81.35	81.35	79.76	80.32	2961148
2011-07-11	79.22	79.72	77.94	78.26	2510678
2011-07-12	77.82	78.76	77.70	77.77	2317002
2011-07-13	78.19	79.40	78.13	78.30	1867084
2011-07-14	78.81	79.44	77.71	77.88	2469289
2011-07-15	78.99	80.60	78.66	80.46	4202318
2011-07-18	80.33	80.62	78.94	79.97	2686562
2011-07-19	80.56	82.50	80.51	82.32	2795004
2011-07-20	82.52	83.06	81.41	82.02	2668486
2011-07-21	82.85	84.41	82.75	83.69	2668542
2011-07-22	83.55	84.52	83.08	84.35	1978618
2011-07-25	83.28	84.40	83.02	83.76	1714548
2011-07-26	83.61	84.06	82.55	82.79	2643402
2011-07-27	82.21	82.70	81.37	81.61	1950602
2011-07-28	81.46	82.29	79.80	79.97	5124176
2011-07-29	79.10	79.48	78.24	78.70	4465057
2011-08-01	80.14	80.25	77.54	78.32	2905184
2011-08-02	77.64	78.67	75.07	75.35	4270896
2011-08-03	76.50	77.17	73.71	75.79	5743377
2011-08-04	74.89	74.89	71.57	71.65	5387842
2011-08-05	72.52	73.12	68.41	69.90	8731150
2011-08-08	67.53	68.38	64.71	65.35	8650994
2011-08-09	66.47	68.87	64.60	68.73	7200603
2011-08-10	67.00	68.88	66.03	66.28	5413682
2011-08-11	65.96	69.27	65.63	68.38	5980214
2011-08-12	69.09	69.41	67.53	68.00	3610666
2011-08-15	68.67	69.94	68.28	69.78	3249313
2011-08-16	68.66	69.97	68.10	68.94	4039143
2011-08-17	69.42	70.44	68.42	68.68	2791399
2011-08-18	66.79	66.88	63.84	64.57	4438770
2011-08-19	63.69	65.54	63.42	63.55	3729697
2011-08-22	64.92	65.19	62.37	62.97	4000632
2011-08-23	63.49	64.78	62.66	64.66	3795764
2011-08-24	63.98	64.88	63.76	64.86	3754230
2011-08-25	64.74	65.55	63.15	63.41	3111656
2011-08-26	63.13	64.50	61.18	64.38	2751360
2011-08-29	65.19	66.08	64.59	66.01	3223113
2011-08-30	65.53	67.62	65.43	67.17	4468048
2011-08-31	67.82	68.34	67.20	67.83	4124693
2011-09-01	68.39	68.51	66.50	66.58	2799414
2011-09-02	65.21	65.67	64.25	64.61	2492104
2011-09-06	62.55	63.95	62.15	63.84	2915441
2011-09-07	64.72	66.47	64.52	66.38	3542112
2011-09-08	66.49	67.92	65.06	65.62	3480341
2011-09-09	64.63	65.06	62.69	63.19	4006367
2011-09-12	62.43	63.85	62.04	63.78	4853081
2011-09-13	63.65	64.62	63.14	64.13	5269241
2011-09-14	64.34	65.50	63.53	64.74	5451996
2011-09-15	65.58	66.17	65.05	65.99	4049624
2011-09-16	66.25	66.38	64.62	66.11	4485837
2011-09-19	64.56	65.07	63.43	64.55	3805956
2011-09-20	64.95	66.20	64.43	64.87	4246636
2011-09-21	64.47	64.77	61.50	61.61	3481638
2011-09-22	59.39	59.58	55.60	56.91	7917479
2011-09-23	56.08	57.04	55.14	55.37	5038093
2011-09-26	55.77	57.57	55.47	57.43	5516668
2011-09-27	59.02	60.14	58.30	58.64	3360674
2011-09-28	58.87	59.22	56.37	56.42	4162528
2011-09-29	57.45	58.41	56.16	57.67	4818856
2011-09-30	56.36	57.05	55.20	55.44	4530725
2011-10-03	54.87	54.89	52.97	53.34	4810061
2011-10-04	52.24	55.72	50.74	55.55	6823040
2011-10-05	55.85	56.49	54.98	56.34	6402286
2011-10-06	56.32	57.90	55.78	57.76	5449518
2011-10-07	58.12	58.18	56.30	56.48	3718250
2011-10-10	57.52	58.77	57.52	58.76	2657243
2011-10-11	58.41	59.74	58.17	58.78	3822328
2011-10-12	59.41	60.98	59.16	60.22	5613777
2011-10-13	59.55	59.60	58.09	59.04	3376424
2011-10-14	59.84	60.74	59.34	60.71	4188627
2011-10-17	60.56	60.99	59.53	59.68	3713869
2011-10-18	59.53	61.87	58.58	61.53	3591863
2011-10-19	61.59	63.13	61.28	62.30	3689243
2011-10-20	62.05	63.05	61.25	62.79	2766072
2011-10-21	63.39	64.47	63.20	64.41	3237120
2011-10-24	64.30	64.88	63.39	63.74	3573602
2011-10-25	63.81	63.83	61.44	61.60	3644560
2011-10-26	62.58	63.04	60.92	62.71	3669294
2011-10-27	64.99	66.91	64.59	65.70	3840532
2011-10-28	66.47	68.25	65.80	68.15	3459835
2011-10-31	66.70	66.95	64.91	64.95	3504850
2011-11-01	62.04	63.39	61.16	62.41	4082335
2011-11-02	64.31	66.52	63.73	65.46	5244154
2011-11-03	66.22	67.00	64.78	66.06	3970800
2011-11-04	65.63	66.15	64.70	65.38	2933366
2011-11-07	64.98	66.30	64.50	65.88	2690476
2011-11-08	66.79	69.55	66.53	69.37	5590801
2011-11-09	66.98	67.62	65.54	65.66	5028070
2011-11-10	67.23	67.74	66.11	67.24	4022128
2011-11-11	68.14	69.00	68.14	68.47	2626261
2011-11-14	68.37	68.43	66.51	66.88	2512184
2011-11-15	66.58	67.44	65.68	66.97	3027423
2011-11-16	66.23	68.13	66.00	66.16	3027357
2011-11-17	65.67	66.00	63.31	63.94	3823181
2011-11-18	64.50	64.73	63.10	63.72	3101050
2011-11-21	62.67	63.09	61.50	62.71	2575640
2011-11-22	62.48	62.61	61.17	61.70	3274451
2011-11-23	61.00	61.00	59.51	59.52	3481315
2011-11-25	59.09	59.76	58.56	58.58	1412334
2011-11-28	60.81	61.75	60.25	60.84	2648326
2011-11-29	61.56	62.46	60.98	61.91	3448341
2011-11-30	64.45	66.24	64.22	65.46	4612361
2011-12-01	65.31	66.10	64.60	65.10	2258721
2011-12-02	65.91	66.54	65.23	65.39	3417687
2011-12-05	66.94	67.89	65.69	66.35	3604132
2011-12-06	66.42	67.50	65.91	67.02	3140095
2011-12-07	66.60	67.12	65.60	66.50	3417194
2011-12-08	65.77	66.34	63.50	63.73	3332876
2011-12-09	64.08	66.75	64.03	66.56	3981997
2011-12-12	65.36	65.50	63.36	64.23	2901609
2011-12-13	64.46	66.21	62.83	63.38	3292558
2011-12-14	62.43	62.69	60.57	61.07	3825225
2011-12-15	62.31	62.58	60.25	60.35	4243474
2011-12-16	61.04	61.46	59.98	60.45	4637116
2011-12-19	60.63	60.84	58.85	59.05	3583512
2011-12-20	60.30	61.64	60.30	61.21	2982882
2011-12-21	61.18	62.62	60.62	62.45	2899905
2011-12-22	62.69	63.42	62.46	62.87	3302557
2011-12-23	62.98	63.13	61.88	62.51	2024850
2011-12-27	62.58	63.24	62.26	62.36	1833080
2011-12-28	62.35	62.55	61.08	61.16	2199545
2011-12-29	61.37	62.42	61.32	62.29	2165181
2011-12-30	62.00	62.81	61.95	62.00	1522711
2012-01-03	64.86	66.60	64.32	66.11	5474666
2012-01-04	66.01	66.20	64.18	65.38	3266756
2012-01-05	65.48	65.49	63.82	65.37	3294864
2012-01-06	65.44	65.58	64.26	64.75	2869485
2012-01-09	65.00	65.98	64.89	65.84	3088752
2012-01-10	66.89	66.91	65.32	65.70	4046131
2012-01-11	65.27	65.40	63.35	63.68	4089421
2012-01-12	63.77	64.26	63.26	63.38	3187114
2012-01-13	62.97	63.22	62.13	63.10	3004434
2012-01-17	63.77	64.12	62.93	63.68	3367636
2012-01-18	63.35	64.42	63.04	64.40	3265003
2012-01-19	64.53	65.20	63.87	64.15	3350487
2012-01-20	64.00	64.14	62.76	63.29	2924854
2012-01-23	63.97	65.70	63.97	65.28	3288551
2012-01-24	64.73	64.80	64.05	64.17	1941717
2012-01-25	63.99	66.29	63.34	66.17	2642399
2012-01-26	66.54	66.61	64.54	64.82	3343755
2012-01-27	64.49	65.33	64.45	65.01	2092192
2012-01-30	64.32	64.89	63.51	64.61	1789485
2012-01-31	65.11	65.25	63.68	63.81	3278949
2012-02-01	64.44	64.60	63.51	63.75	3100044
2012-02-02	63.87	64.43	63.04	63.92	3837280
2012-02-03	64.80	64.84	63.35	63.46	4077512
2012-02-06	63.16	64.62	62.81	64.46	4680793
2012-02-07	64.21	66.26	63.64	66.02	3684426
2012-02-08	66.26	66.64	65.27	66.26	3107773
2012-02-09	66.30	66.85	65.21	66.23	3224172
2012-02-10	64.25	65.26	64.13	64.65	3577355
2012-02-13	65.98	66.28	64.77	65.64	3268147
2012-02-14	65.79	67.69	65.75	66.90	4515902
2012-02-15	68.18	72.21	67.61	71.70	12824260
2012-02-16	73.11	75.42	72.89	75.02	10176310
2012-02-17	76.15	76.26	74.36	74.95	5839214
2012-02-21	75.70	75.75	74.81	75.23	3431188
2012-02-22	74.92	75.58	74.35	74.76	2956338
2012-02-23	74.79	75.21	73.79	75.09	3671074
2012-02-24	75.16	75.85	74.50	75.19	2697075
2012-02-27	74.97	76.15	74.62	75.15	3255224
2012-02-28	75.41	75.63	73.66	73.98	3950042
2012-02-29	74.00	74.49	73.10	73.31	3848946
2012-03-01	73.35	74.38	73.21	74.13	2846424
2012-03-02	73.84	74.43	72.85	73.00	1829922
2012-03-05	72.67	72.85	71.96	72.68	2511124
2012-03-06	71.52	71.84	70.47	71.00	3338189
2012-03-07	71.88	72.63	71.26	72.18	2299881
2012-03-08	72.66	72.89	71.84	72.15	3016937
2012-03-09	72.10	72.46	71.63	71.81	3538185
2012-03-12	71.72	71.90	70.60	71.11	3039836
2012-03-13	71.27	72.14	70.30	72.10	3154028
2012-03-14	72.11	72.91	71.00	71.32	2972594
2012-03-15	71.32	73.33	71.13	72.54	5108105
2012-03-16	72.58	74.00	72.58	73.73	4589659
2012-03-19	74.60	76.34	74.00	75.81	5027404
2012-03-20	75.03	75.12	73.82	73.90	3729460
2012-03-21	74.22	74.34	72.52	72.80	3207685
2012-03-22	72.03	72.09	70.49	70.85	3501682
2012-03-23	71.32	72.65	70.88	72.04	2762881
2012-03-26	72.62	72.95	72.06	72.65	3075450
2012-03-27	72.52	72.60	71.13	71.16	2958189
2012-03-28	70.96	71.50	70.44	71.05	3565069
2012-03-29	70.65	70.94	69.35	70.61	3396353
2012-03-30	71.06	71.34	70.11	71.12	3278624
2012-04-02	70.94	73.14	70.66	72.33	4121137
2012-04-03	72.04	72.09	70.58	71.15	4093116
2012-04-04	70.29	72.28	70.05	71.28	6314965
2012-04-05	71.79	72.90	71.00	71.17	4107005
2012-04-09	70.41	71.07	69.80	70.29	3032540
2012-04-10	70.28	70.63	67.99	68.94	4836729
2012-04-11	69.57	69.70	67.59	67.72	3240088
2012-04-12	67.72	69.33	67.64	69.13	3546003
2012-04-13	69.20	69.22	67.78	67.84	2207591
2012-04-16	68.25	68.32	66.87	67.00	3038713
2012-04-17	67.88	68.73	67.42	68.19	3214342
2012-04-18	67.75	67.98	66.63	66.70	3087838
2012-04-19	66.61	67.30	65.52	65.91	3855372
2012-04-20	66.35	66.76	64.99	65.23	4300747
2012-04-23	64.99	66.50	63.97	65.95	4922125
2012-04-24	66.15	66.99	65.70	66.79	4237329
2012-04-25	67.35	67.82	66.50	67.70	4079023
2012-04-26	67.58	69.13	67.34	69.05	3648348
2012-04-27	68.91	69.78	68.74	69.66	3360856
2012-04-30	69.66	69.88	68.84	69.85	2909061
2012-05-01	70.08	71.08	69.40	70.65	4018767
2012-05-02	67.79	69.50	67.53	68.06	6310691
2012-05-03	68.10	68.40	66.15	66.47	4892586
2012-05-04	65.92	66.00	64.25	65.03	6094013
2012-05-07	64.66	64.81	63.30	64.35	3856631
2012-05-08	63.86	64.63	62.76	64.51	5098244
2012-05-09	63.58	64.59	62.52	64.03	4836613
2012-05-10	64.61	65.62	64.20	64.60	3581273
2012-05-11	63.99	65.05	63.75	64.48	3934770
2012-05-14	63.61	64.54	63.50	63.77	3787331
2012-05-15	63.75	64.19	62.08	62.35	3904154
2012-05-16	62.79	63.71	61.54	61.69	3231301
2012-05-17	61.67	62.41	61.17	61.38	3699204
2012-05-18	61.83	62.34	61.07	61.43	4285750
2012-05-21	61.59	62.93	61.33	62.89	2628805
2012-05-22	62.59	63.41	61.14	61.62	4874289
2012-05-23	60.75	61.31	59.71	61.16	6209506
2012-05-24	61.52	61.52	59.70	60.43	4891860
2012-05-25	60.22	60.81	59.82	60.02	4497020
2012-05-29	60.67	61.81	60.48	61.15	2894667
2012-05-30	60.35	60.40	59.38	59.75	3528150
2012-05-31	59.74	60.00	58.63	59.52	4697576
2012-06-01	58.44	58.62	57.55	57.99	4919760
2012-06-04	58.02	58.60	57.14	58.36	3661710
2012-06-05	58.14	59.27	57.93	59.07	2844126
2012-06-06	59.63	60.40	59.34	60.09	4570400
2012-06-07	60.89	61.42	59.18	59.30	3556747
2012-06-08	58.88	59.26	58.27	58.71	3347000
2012-06-11	59.38	59.66	57.19	57.26	3873358
2012-06-12	57.60	58.03	57.03	57.55	3981624
2012-06-13	57.17	57.43	56.04	56.34	5604543
2012-06-14	56.49	57.12	56.10	56.70	4238867
2012-06-15	56.85	57.42	56.17	57.35	5063073
2012-06-18	57.08	57.25	56.46	56.87	4430672
2012-06-19	57.18	57.96	56.74	57.82	4853270
2012-06-20	58.04	58.10	56.66	56.98	4380599
2012-06-21	56.85	56.95	54.83	54.89	6804434
2012-06-22	55.12	55.86	54.37	55.50	5555685
2012-06-25	54.80	55.12	54.18	54.32	4847978
2012-06-26	54.14	54.84	54.01	54.58	3485037
2012-06-27	55.10	56.36	55.10	56.20	4454896
2012-06-28	55.72	56.94	55.53	56.84	3361441
2012-06-29	58.16	58.23	57.23	57.99	4211501
2012-07-02	57.39	58.51	56.92	57.13	3430550
2012-07-03	57.65	58.69	57.45	58.48	3166865
2012-07-05	58.35	58.65	57.57	57.99	3019164
2012-07-06	57.15	57.60	56.66	57.25	2239702
2012-07-09	57.11	57.25	56.44	56.74	2324656
2012-07-10	56.98	57.07	55.06	55.37	2639107
2012-07-11	55.57	56.30	55.17	55.83	2882496
2012-07-12	55.21	55.41	54.56	54.65	3731488
2012-07-13	54.85	55.63	54.85	55.40	3354081
2012-07-16	55.29	56.60	54.75	56.26	3406529
2012-07-17	56.40	58.24	55.74	58.13	4077197
2012-07-18	57.90	59.13	57.76	58.73	3474492
2012-07-19	59.00	59.34	58.79	58.95	3740701
2012-07-20	58.58	59.06	58.15	58.99	2776689
2012-07-23	57.57	58.58	56.99	58.35	3065822
2012-07-24	58.19	58.44	56.36	56.88	2917042
2012-07-25	57.07	57.13	55.86	56.59	2860175
2012-07-26	57.45	58.19	57.18	57.95	3130902
2012-07-27	57.43	59.30	57.20	58.88	4255623
2012-07-30	59.01	59.62	58.83	59.21	3520552
2012-07-31	59.21	59.58	58.97	59.12	4156314
2012-08-01	58.17	58.95	55.98	57.06	1289
2012-08-02	56.11	56.84	55.05	55.41	5011118
2012-08-03	56.64	57.12	56.11	56.32	3866544
2012-08-06	56.67	57.73	56.50	57.47	3398886
2012-08-07	57.64	59.29	57.64	59.07	3241037
2012-08-08	58.98	59.71	58.76	59.45	1958529
2012-08-09	59.37	61.21	59.20	60.42	3689465
2012-08-10	59.63	60.07	59.31	59.88	2609957
2012-08-13	59.51	59.89	58.87	59.01	1896728
2012-08-14	59.35	59.53	58.52	58.75	1691071
2012-08-15	58.54	58.71	58.03	58.40	2055421
2012-08-16	58.41	59.06	58.30	58.89	2965443
2012-08-17	58.86	59.03	58.57	58.97	2315016
2012-08-20	58.78	59.33	58.57	59.26	1867833
2012-08-21	59.60	60.35	59.34	60.16	3643574
2012-08-22	60.00	61.38	59.71	61.23	3801965
2012-08-23	61.08	61.71	60.46	60.52	3725005
2012-08-24	60.48	61.17	60.05	61.04	2505223
2012-08-27	61.09	61.25	60.04	60.20	2709284
2012-08-28	60.20	60.55	59.92	60.29	2646466
2012-08-29	60.19	60.37	58.57	58.73	4428653
2012-08-30	58.59	58.80	57.63	57.64	2641176
2012-08-31	58.06	58.49	57.63	57.83	2345957
2012-09-04	57.75	57.86	57.10	57.45	2085414
2012-09-05	57.79	57.79	56.82	57.01	3279981
2012-09-06	57.30	59.02	57.07	58.40	2971005
2012-09-07	58.64	59.47	58.56	59.34	2863704
2012-09-10	59.40	59.77	59.21	59.37	3110107
2012-09-11	59.60	60.72	59.46	60.62	3148462
2012-09-12	60.83	61.49	60.04	61.43	3995650
2012-09-13	61.65	62.74	60.71	62.19	3574329
2012-09-14	62.45	63.95	62.45	63.49	3354799
2012-09-17	63.27	63.72	62.67	63.14	2711110
2012-09-18	62.95	63.00	61.47	61.96	2667628
2012-09-19	62.13	62.29	60.70	60.96	2986416
2012-09-20	60.36	61.07	60.01	60.97	2539165
2012-09-21	61.28	61.49	60.74	61.13	5595973
2012-09-24	60.57	60.85	60.00	60.24	2471709
2012-09-25	60.67	60.98	59.43	59.48	2016474
2012-09-26	59.28	59.28	58.40	59.00	2591686
2012-09-27	59.40	60.83	59.32	60.63	3016361
2012-09-28	60.54	61.05	60.05	60.50	2822333
2012-10-01	61.16	61.72	60.58	60.78	2497635
2012-10-02	61.43	61.84	60.58	61.57	3089534
2012-10-03	61.30	61.43	59.88	60.13	2213473
2012-10-04	60.57	60.96	60.03	60.82	2064707
2012-10-05	61.00	61.03	59.69	60.02	2713442
2012-10-08	59.46	60.31	59.30	59.98	2130493
2012-10-09	60.01	61.26	60.00	61.07	2266672
2012-10-10	60.87	61.40	60.30	60.48	1434935
2012-10-11	61.05	62.14	60.72	61.61	2754755
2012-10-12	61.68	62.10	60.88	61.36	1715576
2012-10-15	61.16	61.58	60.49	60.96	2226066
2012-10-16	61.47	61.75	61.12	61.46	1970036
2012-10-17	61.29	62.95	61.29	62.81	2369385
2012-10-18	62.47	62.87	62.16	62.65	2519055
2012-10-19	62.58	63.00	61.79	62.00	2504031
2012-10-22	61.85	61.99	60.39	61.37	2551101
2012-10-23	60.35	60.59	59.47	59.59	2841817
2012-10-24	59.79	60.02	58.70	58.77	2523287
2012-10-25	59.29	59.53	57.92	58.88	2123139
2012-10-26	58.82	59.27	58.10	58.29	2206151
2012-10-31	58.75	59.39	58.10	58.21	2248238
2012-11-01	58.21	58.89	57.80	58.52	2951698
2012-11-02	59.01	59.01	57.47	57.80	2327651
2012-11-05	57.55	58.21	57.35	57.83	2413994
2012-11-06	58.24	59.71	58.17	59.62	4769790
2012-11-07	58.72	58.72	54.07	55.41	9788130
2012-11-08	55.04	55.31	53.84	54.02	6761967
2012-11-09	53.91	55.02	53.70	53.83	4523037
2012-11-12	53.94	54.17	53.78	53.94	2830363
2012-11-13	53.52	54.45	53.35	53.70	3578849
2012-11-14	53.79	54.00	52.93	53.06	4037410
2012-11-15	53.37	53.48	51.98	52.48	4037172
2012-11-16	52.62	52.86	51.82	52.40	4110330
2012-11-19	53.33	53.69	52.87	53.49	2864300
2012-11-20	53.29	53.55	52.48	52.74	3415397
2012-11-21	52.75	53.21	52.65	52.89	1788032
2012-11-23	53.00	53.24	52.51	53.23	1085579
2012-11-26	52.59	52.93	52.42	52.87	2794044
2012-11-27	52.90	53.29	52.64	53.12	3631524
2012-11-28	52.64	53.21	52.28	53.12	4484804
2012-11-29	53.10	53.53	52.52	52.60	3677847
2012-11-30	52.58	52.70	51.49	51.67	5763909
2012-12-03	52.00	52.38	51.70	51.90	3864376
2012-12-04	51.90	52.09	51.62	51.88	4011225
2012-12-05	52.02	53.24	51.93	52.62	3329946
2012-12-06	52.51	53.33	52.35	53.09	2871011
2012-12-07	53.16	53.25	52.41	52.92	2918833
2012-12-10	52.85	52.86	52.06	52.32	2576166
2012-12-11	52.44	52.74	52.09	52.46	3081054
2012-12-12	52.59	53.38	52.46	52.91	4226577
2012-12-13	52.88	52.88	52.22	52.33	4396380
2012-12-14	52.09	52.20	51.79	51.92	6201412
2012-12-17	52.00	52.52	51.81	52.13	3265492
2012-12-18	52.14	54.38	52.09	54.14	5161213
2012-12-19	53.98	54.13	53.12	53.77	3494170
2012-12-20	53.91	54.22	53.40	54.19	3569331
2012-12-21	53.21	53.74	53.00	53.46	4522532
2012-12-24	53.31	53.44	52.61	52.87	965692
2012-12-26	53.15	53.35	52.29	52.36	1902439
2012-12-27	52.32	52.41	51.55	52.26	2544603
2012-12-28	51.86	51.93	51.10	51.15	3184463
2012-12-31	50.93	52.11	50.89	52.04	3970185
2013-01-02	53.06	53.20	51.63	52.46	4541121
2013-01-03	52.34	53.68	52.06	53.39	3714880
2013-01-04	53.69	54.70	53.31	54.58	3352456
2013-01-07	54.97	55.02	54.47	54.60	3238697
2013-01-08	54.40	54.46	53.92	54.21	2410861
2013-01-09	54.25	54.82	53.15	53.35	3702274
2013-01-10	53.68	53.96	53.35	53.88	3681238
2013-01-11	53.91	54.27	53.45	54.26	2983334
2013-01-14	54.30	54.43	53.68	53.82	2173016
2013-01-15	53.38	53.80	53.18	53.67	2443244
2013-01-16	53.54	53.96	53.35	53.86	2177045
2013-01-17	54.16	54.45	54.00	54.14	2325642
2013-01-18	54.32	54.66	53.99	54.28	2829836
2013-01-22	54.22	54.99	53.81	54.99	2905953
2013-01-23	54.87	54.95	54.15	54.29	2138023
2013-01-24	54.36	54.71	54.06	54.29	2996273
2013-01-25	54.48	55.18	54.36	54.98	2526764
2013-01-28	54.94	55.07	54.06	54.56	2310192
2013-01-29	54.75	57.03	54.57	56.96	7194698
2013-01-30	56.97	58.40	56.96	57.75	7737062
2013-01-31	57.52	57.67	56.72	57.19	4225526
2013-02-01	58.22	58.22	57.15	58.02	3354178
2013-02-04	57.72	58.02	57.08	57.18	2501804
2013-02-05	57.50	58.36	57.44	58.09	2547267
2013-02-06	57.77	58.46	57.64	58.10	2823430
2013-02-07	58.30	60.38	58.23	59.50	6514260
2013-02-08	59.50	60.50	59.19	60.42	3503978
2013-02-11	60.27	60.42	59.31	59.70	2674716
2013-02-12	59.80	59.99	59.06	59.53	2573023
2013-02-13	60.33	61.75	60.25	61.48	8369738
2013-02-14	61.12	61.80	60.40	60.66	5414750
2013-02-15	60.90	60.90	58.73	59.25	5358023
2013-02-19	59.47	60.61	59.25	60.57	5945112
2013-02-20	60.62	60.62	55.76	56.57	9360442
2013-02-21	56.35	56.42	54.88	54.88	6534504
2013-02-22	55.30	55.49	54.35	54.98	4545319
2013-02-25	55.47	55.73	53.98	54.00	4826820
2013-02-26	54.34	54.42	52.69	53.73	5167697
2013-02-27	53.57	54.45	53.55	54.14	3139306
2013-02-28	54.09	54.56	53.86	54.26	4214730
2013-03-01	53.87	54.06	53.57	53.88	2720161
2013-03-04	53.69	53.79	53.18	53.53	3394606
2013-03-05	53.91	54.46	53.65	54.08	3159226
2013-03-06	54.25	54.67	53.86	54.32	2834315
2013-03-07	54.31	55.87	54.30	55.79	3988599
2013-03-08	56.00	56.31	55.78	56.24	2688747
2013-03-11	56.02	56.17	55.25	55.96	2598869
2013-03-12	56.08	56.50	55.68	55.86	3097609
2013-03-13	55.31	56.48	55.31	55.69	3625573
2013-03-14	55.76	57.79	55.70	57.68	4119515
2013-03-15	57.50	58.53	57.36	58.06	4884496
2013-03-18	57.62	58.48	57.35	57.97	3181022
2013-03-19	57.93	58.12	56.82	57.26	3818646
2013-03-20	57.70	58.00	56.70	57.11	2894471
2013-03-21	56.79	57.70	56.65	56.91	2929584
2013-03-22	57.21	57.60	56.95	57.31	2473887
2013-03-25	57.65	58.15	56.84	57.02	2427012
2013-03-26	57.23	57.45	56.81	57.21	2273594
2013-03-27	56.94	57.34	56.75	57.14	1787638
2013-03-28	57.14	57.30	56.34	56.42	3737321
2013-04-01	56.19	56.27	55.03	55.52	3464630
2013-04-02	55.69	55.70	54.70	54.95	3133635
2013-04-03	54.95	55.05	53.62	53.85	2914455
2013-04-04	53.81	54.16	53.11	53.39	3221717
2013-04-05	52.97	54.50	52.79	54.00	3446759
2013-04-08	54.06	54.72	53.79	54.44	2486447
2013-04-09	54.49	55.59	54.20	55.23	2264329
2013-04-10	55.52	56.08	55.16	55.80	2566982
2013-04-11	55.95	56.69	55.46	56.54	2922377
2013-04-12	56.25	56.51	54.92	55.05	5754904
2013-04-15	54.33	54.49	53.08	53.10	5543910
2013-04-16	53.68	54.16	53.28	54.03	3393528
2013-04-17	53.48	53.49	52.08	52.80	3521777
2013-04-18	52.92	53.50	52.09	53.10	3129397
2013-04-19	53.34	53.44	51.04	51.44	5515361
2013-04-22	51.50	51.85	50.81	51.70	4636406
2013-04-23	51.83	52.96	51.11	52.93	5267927
2013-04-24	53.14	53.72	52.97	53.43	2890333
2013-04-25	53.52	54.50	53.31	53.47	2708486
2013-04-26	53.60	53.75	52.75	53.61	2691632
2013-04-29	53.86	55.05	53.65	54.77	2964543
2013-04-30	54.75	55.15	54.46	55.06	3235460
2013-05-01	55.26	57.16	54.59	55.24	8214594
2013-05-02	55.74	56.88	55.02	56.64	4593368
2013-05-03	57.09	58.31	56.97	58.15	4008223
2013-05-06	58.15	59.49	57.99	58.40	3829583
2013-05-07	58.36	58.85	57.43	58.12	5309331
2013-05-08	58.14	58.91	58.03	58.43	2642847
2013-05-09	58.40	58.68	57.92	58.39	2288744
2013-05-10	58.05	59.21	57.91	59.18	3318895
2013-05-13	59.08	59.67	58.57	59.17	2580418
2013-05-14	59.17	59.73	59.08	59.45	1883746
2013-05-15	59.08	59.37	58.37	58.76	2476559
2013-05-16	58.65	58.87	57.91	58.23	2251036
2013-05-17	58.66	59.30	58.50	58.79	3107808
2013-05-20	58.82	59.95	58.77	59.86	2390478
2013-05-21	59.82	60.86	59.58	60.17	3484612
2013-05-22	60.36	61.10	58.76	59.15	3599552
2013-05-23	57.96	58.68	57.29	58.29	5021538
2013-05-24	57.66	58.01	57.26	57.84	2846702
2013-05-28	58.50	59.03	58.05	58.23	2538513
2013-05-29	58.02	58.85	57.81	58.66	2678753
2013-05-30	58.54	58.79	57.77	58.39	2155106
2013-05-31	58.16	58.17	56.83	56.85	3303690
2013-06-03	56.90	57.75	56.72	57.55	2470048
2013-06-04	57.40	57.73	56.91	57.25	1987078
2013-06-05	57.15	57.23	56.58	56.64	3001822
2013-06-06	57.94	58.00	54.83	55.83	7776893
2013-06-07	56.18	56.90	55.80	56.85	3352829
2013-06-10	56.79	56.85	55.89	56.22	1960423
2013-06-11	55.61	55.72	55.01	55.26	2663372
2013-06-12	55.75	55.75	54.35	54.54	2686831
2013-06-13	54.52	55.16	54.22	55.04	2297933
2013-06-14	55.01	55.23	54.17	54.32	2460602
2013-06-17	54.83	55.32	54.63	55.00	2571056
2013-06-18	54.94	55.58	54.87	55.30	2458537
2013-06-19	55.26	55.47	54.12	54.13	2951074
2013-06-20	53.71	53.79	52.53	52.71	4162650
2013-06-21	53.20	53.55	52.78	53.43	5517230
2013-06-24	52.83	52.85	51.66	52.03	4363053
2013-06-25	52.44	53.26	51.95	53.07	3499287
2013-06-26	53.49	53.50	52.60	52.99	2154271
2013-06-27	53.30	53.65	52.25	52.36	3877638
2013-06-28	52.32	52.45	51.67	51.88	3938266
2013-07-01	52.12	52.75	52.00	52.28	2865803
2013-07-02	52.33	53.10	52.29	53.05	3261490
2013-07-03	52.97	53.57	52.54	53.50	1802246
2013-07-05	53.73	54.66	53.46	54.56	2802064
2013-07-08	54.93	55.42	54.67	54.82	2890754
2013-07-09	55.04	55.71	54.90	55.61	2736958
2013-07-10	55.73	55.89	55.24	55.27	2695164
2013-07-11	55.80	56.90	55.52	55.97	3078099
2013-07-12	56.06	56.52	55.46	55.65	2376204
2013-07-15	55.59	56.36	55.37	56.10	2055444
2013-07-16	56.11	56.42	55.68	56.19	2037701
2013-07-17	56.24	56.66	56.04	56.17	1379040
2013-07-18	56.35	57.11	56.20	56.78	2257584
2013-07-19	56.82	57.99	56.75	57.89	3074193
2013-07-22	57.75	57.85	57.11	57.29	1844382
2013-07-23	57.51	57.84	57.04	57.40	2056688
2013-07-24	57.40	57.40	56.09	56.34	2856427
2013-07-25	56.28	56.80	56.07	56.50	2892957
2013-07-26	56.27	56.43	55.42	55.84	2728943
2013-07-29	55.38	55.79	54.49	54.74	3070655
2013-07-30	54.90	55.06	54.08	54.89	3562849
2013-07-31	55.15	55.43	54.90	55.01	3380008
2013-08-01	55.51	56.54	55.51	56.33	2344859
2013-08-02	56.16	56.20	55.64	55.96	2238479
2013-08-05	55.83	56.27	55.71	56.00	2788017
2013-08-06	55.97	56.04	55.43	55.80	2664973
2013-08-07	57.50	57.60	55.15	56.68	7142806
2013-08-08	56.70	59.40	56.70	58.67	5247910
2013-08-09	58.68	58.95	58.33	58.50	2604060
2013-08-12	58.28	58.65	57.86	57.89	2278477
2013-08-13	58.05	58.06	57.19	57.55	1881577
2013-08-14	57.68	58.44	57.58	57.95	3255176
2013-08-15	57.59	58.12	57.41	58.02	2038116
2013-08-16	57.81	57.89	56.89	57.38	2501869
2013-08-19	57.45	57.50	56.38	56.44	2860728
2013-08-20	56.95	57.59	56.52	56.53	2751952
2013-08-21	56.40	56.96	56.03	56.08	3356185
2013-08-22	56.24	57.71	56.15	57.33	1776049
2013-08-23	57.37	58.32	57.26	58.13	2220492
2013-08-26	58.18	58.58	58.04	58.07	2352545
2013-08-27	57.56	58.00	56.83	56.96	3145844
2013-08-28	57.02	58.38	56.98	57.50	2818184
2013-08-29	57.40	57.65	56.65	56.77	1936989
2013-08-30	56.88	57.53	56.85	57.09	2037635
2013-09-03	57.78	57.88	56.99	57.23	2229573
2013-09-04	57.20	57.85	57.16	57.50	2160959
2013-09-05	57.50	58.79	57.49	58.73	3291728
2013-09-06	58.82	59.23	58.33	58.38	2422151
2013-09-09	58.64	59.10	58.50	59.02	2112322
2013-09-10	59.18	59.18	58.36	58.70	2388848
2013-09-11	58.42	59.13	58.37	59.13	2996315
2013-09-12	59.16	59.67	58.72	58.90	1869365
2013-09-13	59.11	59.19	58.25	58.39	1780810
2013-09-16	58.95	59.00	58.00	58.11	2061445
2013-09-17	58.13	59.07	58.05	58.86	2027497
2013-09-18	58.69	60.39	58.65	59.82	4457849
2013-09-19	60.03	60.20	59.31	59.68	2459550
2013-09-20	59.72	60.24	59.38	59.54	3798308
2013-09-23	59.48	59.65	59.10	59.58	2918341
2013-09-24	59.55	60.10	59.25	59.73	2627607
2013-09-25	59.76	60.09	59.44	59.50	2289345
2013-09-26	59.53	59.74	59.05	59.47	2039042
2013-09-27	59.24	59.52	58.28	58.71	3262206
2013-09-30	57.97	57.98	57.20	57.76	3530724
2013-10-01	57.86	58.94	57.81	58.60	2262414
2013-10-02	58.40	58.66	57.58	58.29	1930286
2013-10-03	58.13	58.45	57.81	57.97	2166083
2013-10-04	58.10	59.14	57.99	58.92	2075349
2013-10-07	58.49	59.18	58.31	58.36	1732311
2013-10-08	58.61	58.99	58.14	58.20	2877221
2013-10-09	58.23	58.73	57.95	58.30	3133081
2013-10-10	58.80	60.41	58.79	60.28	4366223
2013-10-11	59.99	61.37	59.78	60.80	3305858
2013-10-14	60.30	61.20	60.14	60.94	2246665
2013-10-15	60.74	61.49	60.50	60.97	2869109
2013-10-16	61.48	63.09	61.31	62.49	4185827
2013-10-17	62.42	63.13	62.01	62.97	2647464
2013-10-18	63.44	63.58	62.58	63.21	3230186
2013-10-21	64.92	66.82	64.51	65.32	8476324
2013-10-22	66.07	66.92	65.21	65.52	5281143
2013-10-23	65.03	65.03	63.69	64.10	3223467
2013-10-24	64.13	64.80	63.97	64.50	2349393
2013-10-25	64.71	65.00	63.89	64.54	1924109
2013-10-28	64.74	64.78	63.77	64.03	2511405
2013-10-29	64.28	64.73	64.07	64.53	2278465
2013-10-30	64.63	64.98	62.85	63.41	2390977
2013-10-31	63.35	63.82	62.79	63.22	2407396
2013-11-01	63.19	63.95	62.71	63.66	2345920
2013-11-04	63.81	64.67	63.76	64.46	2408190
2013-11-05	64.27	64.44	63.45	63.79	2663420
2013-11-06	64.48	64.48	59.40	61.40	9580632
2013-11-07	61.32	61.49	59.53	59.76	6374311
2013-11-08	59.77	60.56	59.73	60.11	3538851
2013-11-11	61.51	61.51	60.44	60.71	4172108
2013-11-12	60.65	60.70	59.46	59.83	3235051
2013-11-13	59.72	60.60	59.50	60.60	2675059
2013-11-14	60.58	61.03	60.17	60.82	2350840
2013-11-15	60.93	61.11	60.23	60.48	2666623
2013-11-18	60.62	60.80	59.60	59.79	2724273
2013-11-19	59.78	63.20	59.42	62.77	11442648
2013-11-20	65.06	65.60	62.06	62.75	14575647
2013-11-21	63.22	63.52	62.47	62.60	5586919
2013-11-22	63.04	63.10	62.27	62.57	4494472
2013-11-25	62.36	62.50	60.79	61.60	3523617
2013-11-26	61.45	62.39	61.23	61.27	3302041
2013-11-27	61.27	61.51	60.44	60.57	2278641
2013-11-29	60.61	61.23	60.20	60.62	2250204
2013-12-02	60.89	60.91	60.30	60.54	3362668
2013-12-03	60.74	61.93	60.46	61.45	3588767
2013-12-04	61.26	61.80	60.77	60.81	3597287
2013-12-05	60.61	61.90	60.43	61.36	3845857
2013-12-06	61.84	61.90	60.18	60.48	3129169
2013-12-09	60.68	60.99	60.13	60.70	2435287
2013-12-10	60.48	61.51	60.45	60.82	3210338
2013-12-11	60.40	60.55	59.30	59.57	3354601
2013-12-12	59.80	60.30	59.39	59.42	2967016
2013-12-13	59.43	59.87	59.00	59.22	3039884
2013-12-16	59.62	60.56	59.54	60.40	2800613
2013-12-17	60.26	60.28	59.60	59.65	3027127
2013-12-18	59.70	59.88	58.03	59.34	4353754
2013-12-19	59.35	61.12	59.15	60.75	3619996
2013-12-20	60.94	61.11	60.13	60.94	3954395
2013-12-23	61.31	61.85	60.71	60.81	1942694
2013-12-24	60.74	61.45	60.59	61.26	847762
2013-12-26	61.16	61.46	60.60	61.12	2125290
2013-12-27	61.42	61.88	61.13	61.69	1473304
2013-12-30	61.75	62.40	61.56	61.80	2724262
2013-12-31	61.84	62.19	61.38	61.87	2336589
2014-01-02	61.69	61.84	60.92	61.16	2061600
2014-01-03	61.30	61.68	60.80	61.03	1735556
2014-01-06	60.50	60.65	60.07	60.25	2566422
2014-01-07	60.92	61.99	60.78	61.48	3499660
2014-01-08	61.48	61.79	60.94	61.31	3503762
2014-01-09	61.28	61.52	59.99	60.78	2831453
2014-01-10	60.96	61.06	60.26	60.53	2296904
2014-01-13	60.49	60.79	59.02	59.18	3198772
2014-01-14	59.15	60.10	59.12	59.78	2414382
2014-01-15	59.91	60.30	59.12	59.21	3032792
2014-01-16	59.11	59.58	58.95	59.37	3042150
2014-01-17	59.45	59.58	58.70	59.01	3311997
2014-01-21	59.62	60.14	59.00	59.68	2750908
2014-01-22	60.09	60.72	59.59	60.41	3092742
2014-01-23	60.32	60.59	59.84	60.12	2484479
2014-01-24	59.61	59.89	59.15	59.52	3823785
2014-01-27	59.47	59.50	58.46	58.67	3576159
2014-01-28	58.91	59.52	58.75	59.29	2483435
2014-01-29	58.71	59.57	58.21	59.01	3097642
2014-01-30	59.11	60.50	58.73	59.67	4712022
2014-01-31	58.91	59.75	58.80	59.22	3442144
2014-02-03	59.19	59.63	57.67	57.85	4388693
2014-02-04	58.73	59.79	58.63	59.32	4608803
2014-02-05	59.42	59.64	58.61	59.08	3927610
2014-02-06	59.48	60.67	59.04	60.45	3738308
2014-02-07	60.49	61.11	60.20	61.02	3020933
2014-02-10	60.86	60.94	60.30	60.80	2284646
2014-02-11	60.78	61.80	60.56	61.54	2033453
2014-02-12	61.87	61.87	60.99	61.18	2341868
2014-02-13	60.89	62.46	60.72	62.27	3316279
2014-02-14	62.27	62.43	61.57	62.05	2318562
2014-02-18	62.35	63.37	62.13	62.91	5137014
2014-02-19	63.97	65.64	63.31	64.25	9710989
2014-02-20	64.21	64.93	64.05	64.56	3788188
2014-02-21	64.67	64.82	63.61	63.67	4596629
2014-02-24	63.90	64.91	63.90	64.37	3368476
2014-02-25	64.07	64.15	63.19	63.91	3765449
2014-02-26	63.81	64.04	63.32	63.73	3244520
2014-02-27	63.47	64.42	63.40	64.31	3066489
2014-02-28	64.34	64.75	64.08	64.42	2457261
2014-03-03	64.00	65.04	63.71	63.78	3815535
2014-03-04	64.28	64.85	63.77	64.64	3990299
2014-03-05	64.55	64.98	64.29	64.47	2749667
2014-03-06	64.54	64.75	64.07	64.52	1684744
2014-03-07	64.49	65.25	64.28	65.13	2935738
2014-03-10	65.00	65.06	63.80	64.53	3192162
2014-03-11	64.46	64.78	63.40	63.55	2331425
2014-03-12	62.91	63.29	62.53	63.08	2251875
2014-03-13	63.22	63.37	62.49	62.59	2182942
2014-03-14	62.47	62.82	62.37	62.74	3086092
2014-03-17	62.94	63.41	62.43	62.80	2178930
2014-03-18	63.02	63.64	62.97	63.49	2154779
2014-03-19	63.44	63.88	63.10	63.46	2667865
2014-03-20	62.97	63.56	62.72	63.29	2870351
2014-03-21	63.82	64.35	63.39	64.09	3314000
2014-03-24	64.41	64.68	63.78	63.91	1560247
2014-03-25	64.16	64.32	63.80	63.96	2780263
2014-03-26	64.47	64.62	63.84	64.00	3440884
2014-03-27	64.14	65.39	64.00	64.69	3939558
2014-03-28	65.07	65.83	64.88	65.79	5840502
2014-03-31	66.00	66.95	65.62	66.93	5353409
2014-04-01	66.91	67.69	66.75	67.68	4251660
2014-04-02	67.45	68.24	67.29	67.89	3481003
2014-04-03	68.40	69.58	68.11	68.51	4800670
2014-04-04	68.80	69.07	67.80	68.01	3033368
2014-04-07	67.84	68.20	67.25	67.55	2344849
2014-04-08	67.75	68.12	67.56	67.85	3109015
2014-04-09	68.15	68.45	67.82	68.38	4998450
2014-04-10	68.21	69.48	67.91	68.61	5158542
2014-04-11	68.13	68.76	67.53	67.55	3824591
2014-04-14	68.16	68.16	67.13	67.79	4506316
2014-04-15	67.78	68.90	67.59	68.68	3481288
2014-04-16	69.04	70.27	69.04	69.86	3777898
2014-04-17	69.97	71.04	69.64	70.70	4003523
2014-04-21	70.88	70.97	70.07	70.50	3156826
2014-04-22	70.27	70.93	69.96	70.63	2246650
2014-04-23	70.95	71.61	70.72	71.31	2540210
2014-04-24	71.62	72.41	71.38	71.91	3872625
2014-04-25	71.49	71.75	70.31	70.40	4243664
2014-04-28	70.63	70.93	69.65	70.28	2843717
2014-04-29	70.78	71.49	70.41	70.48	2153660
2014-04-30	70.16	70.28	69.45	70.00	4350614
2014-05-01	69.94	70.26	69.65	69.89	3104819
2014-05-02	70.21	70.69	69.83	70.28	4054867
2014-05-05	69.84	70.68	69.60	70.35	2054182
2014-05-06	70.34	70.84	69.96	70.19	2746995
2014-05-07	70.89	73.79	69.20	73.06	8860707
2014-05-08	72.93	73.22	70.79	70.99	5886559
2014-05-09	71.07	71.10	70.02	70.73	3053719
2014-05-12	71.04	71.21	70.64	71.04	2026406
2014-05-13	71.31	72.84	71.13	72.43	4720872
2014-05-14	72.45	72.59	71.69	71.75	2694825
2014-05-15	71.68	71.71	70.01	70.74	4221501
2014-05-16	70.78	71.10	70.09	70.67	2497860
2014-05-19	70.68	71.64	70.46	71.28	2452582
2014-05-20	71.79	72.95	71.70	72.55	5440674
2014-05-21	72.82	73.64	72.64	73.54	3382846
2014-05-22	73.62	73.69	72.70	72.71	2571328
2014-05-23	72.81	73.13	72.41	72.65	2157342
2014-05-27	72.80	73.17	72.39	73.13	2698457
2014-05-28	73.16	73.56	72.70	73.44	3439231
2014-05-29	73.65	73.98	73.13	73.89	2233671
2014-05-30	73.84	73.99	73.18	73.90	2119220
2014-06-02	73.85	74.33	73.56	73.69	2125725
2014-06-03	74.28	75.00	74.14	74.70	3320149
2014-06-04	74.90	75.04	74.53	74.87	2139624
2014-06-05	74.81	75.10	74.50	74.79	2026918
2014-06-06	74.92	75.00	74.53	74.67	2091107
2014-06-09	74.80	75.05	74.17	74.45	2253564
2014-06-10	74.82	75.95	74.76	74.94	3388670
2014-06-11	74.63	77.19	74.37	76.42	5787386
2014-06-12	76.87	78.00	76.79	77.00	3781626
2014-06-13	77.22	78.10	76.75	78.04	3314847
2014-06-16	78.18	78.32	77.66	78.23	4048033
2014-06-17	77.77	78.32	77.48	78.12	2043375
2014-06-18	77.86	78.78	77.37	78.12	2798559
2014-06-19	78.15	78.50	77.60	78.49	2055276
2014-06-20	78.81	79.25	78.71	78.95	3133630
2014-06-23	79.24	79.24	78.61	78.87	2518322
2014-06-24	78.92	79.49	77.35	77.57	3652913
2014-06-25	77.55	79.50	77.55	79.46	2627824
2014-06-26	79.23	79.46	78.16	78.60	1943698
2014-06-27	78.46	79.58	78.32	79.50	1972694
2014-06-30	79.20	80.63	79.02	79.40	2669349
2014-07-01	79.85	80.01	79.04	79.08	2157143
2014-07-02	79.07	79.65	78.26	78.58	3311337
2014-07-03	78.94	79.26	78.18	79.21	1413704
2014-07-07	79.86	79.86	78.10	78.28	3289059
2014-07-08	78.43	79.14	77.92	78.14	3641038
2014-07-09	78.42	79.41	78.20	79.40	2215096
2014-07-10	78.16	78.74	77.33	78.10	3014217
2014-07-11	78.02	78.14	77.10	77.13	2920235
2014-07-14	77.35	78.06	77.17	77.81	2107623
2014-07-15	77.72	77.90	76.00	76.50	3398131
2014-07-16	77.00	77.96	76.78	77.89	2340138
2014-07-17	77.94	78.63	75.60	75.74	3876940
2014-07-18	76.52	77.34	76.13	77.01	2548510
2014-07-21	76.91	77.21	76.32	77.12	1915725
2014-07-22	77.65	78.44	77.33	78.15	3234607
2014-07-23	78.01	78.54	77.58	78.50	2044378
2014-07-24	78.49	79.31	78.31	79.03	2921698
2014-07-25	78.53	78.66	77.92	78.34	1194493
2014-07-28	78.20	78.68	77.42	77.82	1588946
2014-07-29	77.76	78.23	77.29	77.40	2180185
2014-07-30	78.04	78.47	77.16	77.31	2356256
2014-07-31	77.00	77.04	75.43	75.50	2800958
2014-08-01	75.11	75.82	74.23	75.09	2913848
2014-08-04	75.31	77.01	74.84	76.81	3236255
2014-08-05	76.23	76.69	74.11	74.59	3892630
2014-08-06	74.02	75.66	71.48	74.38	4806262
2014-08-07	74.57	74.67	73.01	73.47	2505740
2014-08-08	73.51	74.44	73.10	74.38	2153528
2014-08-11	74.89	75.11	74.13	74.20	1624660
2014-08-12	74.00	74.04	72.50	73.01	3239236
2014-08-13	73.27	73.66	72.40	72.63	2978904
2014-08-14	72.93	73.27	72.44	72.66	2744129
2014-08-15	72.89	73.61	72.71	73.34	2793189
2014-08-18	73.50	73.70	72.96	73.54	1883724
2014-08-19	73.77	74.73	73.61	74.28	1733705
2014-08-20	74.35	74.35	73.45	73.85	2637426
2014-08-21	73.90	74.99	73.90	74.90	1788377
2014-08-22	74.62	74.73	74.01	74.15	1487019
2014-08-25	74.60	74.98	74.40	74.70	1880779
2014-08-26	74.98	75.63	74.50	74.56	1937346
2014-08-27	74.78	74.80	74.03	74.28	1676594
2014-08-28	74.02	74.85	73.93	74.63	1314046
2014-08-29	74.74	75.45	74.47	75.42	1624161
2014-09-02	75.30	75.34	73.55	74.08	1947861
2014-09-03	74.69	75.00	74.09	74.18	1582699
2014-09-04	73.77	74.04	71.94	72.31	3207500
2014-09-05	72.21	72.79	71.87	72.74	2509547
2014-09-08	72.20	72.20	70.48	71.22	3205135
2014-09-09	70.92	71.42	70.18	70.75	3135054
2014-09-10	70.78	70.78	69.32	70.67	3478997
2014-09-11	70.07	70.98	69.70	70.63	2234759
2014-09-12	70.35	70.72	69.69	69.95	3610639
2014-09-15	69.92	70.59	69.34	70.27	2136822
2014-09-16	70.36	72.31	70.00	71.85	4246660
2014-09-17	72.16	72.23	71.28	71.57	2300490
2014-09-18	72.02	72.20	70.96	71.56	4937488
2014-09-19	71.98	72.20	70.82	70.97	4105446
2014-09-22	70.67	70.79	69.27	69.98	3970831
2014-09-23	69.68	70.58	69.60	69.91	2449045
2014-09-24	70.03	70.76	69.19	70.08	3788737
2014-09-25	69.76	70.26	68.64	68.70	2555784
2014-09-26	68.69	69.65	68.24	69.28	2407586
2014-09-29	68.63	69.72	68.37	69.58	2519916
2014-09-30	69.39	69.53	67.58	68.18	4124076
2014-10-01	67.69	68.80	66.70	67.07	3039608
2014-10-02	66.57	67.06	65.13	66.56	3325538
2014-10-03	66.78	66.85	65.26	65.44	3619994
2014-10-06	65.79	65.97	64.55	64.82	3878866
2014-10-07	64.51	65.04	63.57	63.61	3245926
2014-10-08	63.22	64.07	62.05	63.95	4571794
2014-10-09	63.29	63.37	61.24	61.30	5182510
2014-10-10	61.02	61.33	59.16	59.42	6457055
2014-10-13	59.41	59.89	56.42	56.56	5774372
2014-10-14	56.93	57.50	54.92	55.25	7618203
2014-10-15	54.09	55.54	53.34	55.14	8333264
2014-10-16	54.42	57.20	53.92	56.54	7999396
2014-10-17	57.94	58.67	57.62	58.17	8139501
2014-10-20	58.33	59.15	57.35	57.98	3820519
2014-10-21	58.89	60.13	58.73	60.06	5052705
2014-10-22	60.29	61.15	58.61	58.64	6715697
2014-10-23	59.77	60.66	59.24	60.01	3964771
2014-10-24	59.72	60.31	59.00	59.91	3196542
2014-10-27	58.45	58.48	56.85	57.33	4785904
2014-10-28	57.74	59.64	57.24	59.58	3230408
2014-10-29	61.59	61.59	59.08	59.73	3248745
2014-10-30	59.19	59.57	58.04	58.30	3562386
2014-10-31	58.27	60.04	57.43	60.00	4012109
2014-11-03	60.21	61.10	58.38	58.54	4689913
2014-11-04	57.03	57.55	55.44	56.02	6075728
2014-11-05	59.80	62.06	59.69	61.62	8913810
2014-11-06	61.32	62.57	60.98	62.56	5122889
2014-11-07	63.25	65.06	63.14	65.03	6779337
2014-11-10	65.96	66.42	63.63	64.21	6151411
2014-11-11	64.16	64.86	63.15	64.56	2718254
2014-11-12	64.18	64.99	63.67	64.07	3733740
2014-11-13	63.44	64.00	63.15	63.22	852348
2014-11-14	63.32	64.28	62.98	64.18	2703419
2014-11-17	63.80	64.41	63.03	63.85	2843249
2014-11-18	63.59	64.88	63.28	64.49	3649541
2014-11-19	64.82	65.25	63.77	64.83	2778826
2014-11-20	64.91	66.86	64.65	66.76	3741944
2014-11-21	68.08	68.47	66.64	67.20	4342990
2014-11-24	67.04	67.20	65.58	66.29	3394684
2014-11-25	66.86	66.89	64.44	64.78	4136211
2014-11-26	64.35	64.50	63.35	64.02	2699642
2014-11-28	59.96	60.19	58.62	58.97	5443883
2014-12-01	58.69	60.15	57.58	59.94	7586887
2014-12-02	58.95	61.20	58.40	59.89	4325535
2014-12-03	60.31	62.24	60.29	60.92	3800473
2014-12-04	60.34	60.34	59.27	59.52	3995592
2014-12-05	59.25	60.55	58.40	59.90	4474206
2014-12-08	59.15	59.15	56.45	56.60	6298135
2014-12-09	57.15	58.39	56.02	57.20	6007448
2014-12-10	55.74	55.74	53.99	54.47	6895963
2014-12-11	54.37	55.54	53.64	53.84	4907950
2014-12-12	52.82	54.65	52.30	53.01	5612414
2014-12-15	53.52	54.37	52.37	52.66	5007324
2014-12-16	51.86	55.61	51.76	54.10	7297098
2014-12-17	54.72	59.31	54.47	58.47	7364029
2014-12-18	60.34	60.72	57.82	60.29	6041360
2014-12-19	60.63	61.46	59.71	61.31	7956574
2014-12-22	60.53	60.65	59.11	60.19	4689849
2014-12-23	60.96	61.84	60.22	61.47	3510624
2014-12-24	61.00	61.17	59.80	60.21	2185905
2014-12-26	60.84	61.44	60.27	60.83	2270405
2014-12-29	61.08	61.77	60.60	61.15	2503464
2014-12-30	60.68	61.45	60.07	61.06	3254999
2014-12-31	60.38	62.04	59.90	61.21	3720317
2015-01-02	60.63	61.63	59.60	60.96	3019780
2015-01-05	59.69	59.69	57.80	58.70	3867318
2015-01-06	58.60	59.19	56.77	57.50	4685851
2015-01-07	58.09	58.94	57.38	57.77	4208724
2015-01-08	58.75	60.45	58.01	59.82	4551836
2015-01-09	60.00	60.72	59.07	60.41	3556300
2015-01-12	59.21	59.59	57.92	59.13	4333086
2015-01-13	59.28	59.79	58.47	58.89	4911764
2015-01-14	58.28	59.38	57.31	58.50	5974009
2015-01-15	59.92	60.17	57.78	57.86	3758886
2015-01-16	58.37	60.81	58.29	60.70	5251960
2015-01-20	59.60	60.00	58.40	59.64	4769510
2015-01-21	60.40	61.67	59.95	61.60	4001528
2015-01-22	61.98	62.18	59.92	61.25	3888384
2015-01-23	60.95	61.62	60.14	60.16	3998287
2015-01-26	60.40	62.16	60.02	61.72	3336860
2015-01-27	61.23	62.57	60.63	62.10	2737509
2015-01-28	61.50	61.54	58.33	58.43	4752952
2015-01-29	58.93	59.21	56.91	58.72	3087218
2015-01-30	58.12	60.93	57.68	60.27	3792560
2015-02-02	61.34	62.85	60.85	62.84	4579567
2015-02-03	63.79	64.94	63.33	64.07	6447402
2015-02-04	62.74	64.27	62.35	64.00	5257023
2015-02-05	64.54	65.40	64.07	65.00	5249550
2015-02-06	65.71	65.91	64.86	65.27	4855212
2015-02-09	65.65	65.86	64.62	64.73	3941210
2015-02-10	64.70	64.72	62.69	64.18	4257443
2015-02-11	63.00	64.64	62.45	64.60	3883738
2015-02-12	65.59	66.28	65.10	65.78	4933463
2015-02-13	66.68	66.69	65.41	66.47	4872369
2015-02-17	66.12	67.08	65.81	66.65	4582023
2015-02-18	64.86	65.85	63.54	63.95	6840157
2015-02-19	62.37	64.80	62.18	64.41	4240556
2015-02-20	64.17	64.71	63.33	63.82	2771038
2015-02-23	63.16	64.39	62.68	63.95	2263478
2015-02-24	64.57	64.90	63.89	64.84	2992973
2015-02-25	64.73	65.53	63.98	65.45	3355778
2015-02-26	64.73	64.94	62.26	62.55	3561739
2015-02-27	62.74	62.93	61.50	61.59	3278286
2015-03-02	61.46	61.55	60.23	60.86	4529143
2015-03-03	60.76	61.96	60.65	61.25	3615455
2015-03-04	61.44	61.98	60.53	61.86	3745003
2015-03-05	61.64	61.64	60.82	60.83	2499598
2015-03-06	59.87	60.19	59.11	59.18	4572738
2015-03-09	59.02	59.48	58.02	58.04	2790027
2015-03-10	57.46	58.11	56.97	56.75	2809686
2015-03-11	58.39	58.48	57.47	57.84	7497025
2015-03-12	57.96	58.10	57.09	57.17	3328260
2015-03-13	56.55	57.75	56.35	57.70	3691933
2015-03-16	57.12	58.80	56.79	58.75	3568344
2015-03-17	58.23	58.67	57.53	58.05	2518528
2015-03-18	57.20	60.58	57.00	60.24	3533880
2015-03-19	59.09	59.45	58.18	58.26	2238246
2015-03-20	58.85	59.62	58.59	58.66	4336665
2015-03-23	58.76	59.23	57.95	57.97	2834887
2015-03-24	58.09	58.58	57.74	57.84	2868925
2015-03-25	58.45	60.35	58.34	59.64	6182096
2015-03-26	60.94	61.18	59.63	60.06	3811185
2015-03-27	59.89	59.89	58.95	59.15	2277434
2015-03-30	59.93	60.81	59.52	60.71	3248408
2015-03-31	59.84	61.06	59.54	60.31	3135490
2015-04-01	60.68	62.26	60.59	61.58	3582084
2015-04-02	61.37	62.92	61.06	62.55	4740544
2015-04-06	62.97	64.05	62.85	63.41	3923060
2015-04-07	63.48	64.29	63.24	63.33	3389159
2015-04-08	63.68	63.99	62.96	63.04	2821397
2015-04-09	63.67	65.24	63.47	64.94	3854839
2015-04-10	64.97	64.97	64.04	64.86	2341089
2015-04-13	65.49	65.49	64.49	64.58	2054682
2015-04-14	65.06	66.61	65.04	66.16	3168142
2015-04-15	66.66	67.37	66.24	66.95	4583190
2015-04-16	66.49	67.32	65.72	66.59	3463459
2015-04-17	66.11	66.39	65.46	65.92	2354381
2015-04-20	65.91	67.41	65.90	66.67	2240053
2015-04-21	66.87	66.93	64.77	65.28	2600099
2015-04-22	65.42	66.17	64.85	65.83	3298413
2015-04-23	66.20	67.20	66.06	66.30	2764404
2015-04-24	65.81	66.69	65.30	66.50	3820449
2015-04-27	66.88	67.28	66.53	66.56	3083070
2015-04-28	66.81	67.52	66.42	67.48	2873179
2015-04-29	67.17	68.99	66.71	68.95	4664589
2015-04-30	69.16	69.16	67.36	68.21	3388739
2015-05-01	67.90	69.40	67.75	68.61	5235184
2015-05-04	68.78	69.20	68.19	69.03	2817668
2015-05-05	69.69	70.48	66.46	66.65	5707484
2015-05-06	68.60	69.68	67.00	67.48	5887327
2015-05-07	67.27	67.60	66.11	66.47	4426595
2015-05-08	67.32	67.96	66.12	67.89	3639030
2015-05-11	67.97	67.97	66.30	66.46	3657859
2015-05-12	66.43	68.10	66.33	67.57	2659298
2015-05-13	67.54	67.73	65.59	65.95	3437377
2015-05-14	66.09	66.62	65.55	65.68	2020494
2015-05-15	65.16	66.15	64.86	65.86	2443043
2015-05-18	65.09	66.35	65.06	66.24	2007915
2015-05-19	65.37	65.75	64.71	64.78	2795399
2015-05-20	65.53	65.98	64.87	65.82	2945595
2015-05-21	66.28	67.60	66.28	67.51	2922325
2015-05-22	66.84	67.96	66.64	67.47	2312128
2015-05-26	66.48	67.23	66.20	66.29	2577789
2015-05-27	66.14	66.85	65.26	66.05	1970482
2015-05-28	65.88	65.95	64.78	65.38	2167640
2015-05-29	65.48	65.70	64.79	65.22	2596449
2015-06-01	65.39	65.50	63.83	64.47	3266044
2015-06-02	64.84	65.32	64.30	64.83	2395580
2015-06-03	64.61	65.01	63.78	63.91	2378599
2015-06-04	63.38	63.57	62.93	63.08	3106934
2015-06-05	62.72	64.54	62.55	63.80	2740514
2015-06-08	63.38	63.88	62.19	62.50	3319925
2015-06-09	63.18	63.67	62.01	62.12	3569410
2015-06-10	63.03	64.07	62.49	63.81	4079356
2015-06-11	63.84	64.05	62.89	62.94	3200515
2015-06-12	62.58	62.62	61.33	61.87	3120345
2015-06-15	61.38	62.18	61.28	61.63	2137900
2015-06-16	61.62	62.54	61.50	62.46	2184449
2015-06-17	62.45	63.41	61.29	61.64	2355149
2015-06-18	61.91	62.19	61.37	61.44	1988593
2015-06-19	61.17	61.58	60.92	60.97	2928318
2015-06-22	61.15	61.55	60.56	61.35	1901264
2015-06-23	61.40	61.62	61.19	61.43	1780442
2015-06-24	61.24	61.79	60.99	61.09	1545000
2015-06-25	61.25	61.35	60.18	60.38	2552868
2015-06-26	60.42	60.83	59.88	60.46	2538958
2015-06-29	59.51	59.99	58.77	58.82	2931155
2015-06-30	59.61	59.88	59.07	59.49	3291832
2015-07-01	59.42	59.80	57.48	57.73	3556684
2015-07-02	57.87	58.43	57.58	57.87	2826236
2015-07-06	56.81	57.94	56.46	56.68	3255677
2015-07-07	56.57	57.39	55.12	57.32	3506195
2015-07-08	56.97	57.49	55.24	55.55	3024937
2015-07-09	56.75	57.13	55.93	55.94	2548132
2015-07-10	56.61	56.93	55.68	55.85	2757432
2015-07-13	55.98	56.00	55.03	55.40	3272705
2015-07-14	55.40	56.47	55.02	56.14	3200343
2015-07-15	55.63	56.37	54.45	54.84	3564590
2015-07-16	55.07	55.38	54.14	54.37	2904957
2015-07-17	54.13	54.37	53.44	53.64	2783050
2015-07-20	53.37	53.63	51.83	51.83	4678796
2015-07-21	52.05	52.53	51.70	52.08	4347537
2015-07-22	51.84	51.94	50.62	51.14	3855370
2015-07-23	51.21	51.44	50.35	51.16	3548659
2015-07-24	51.08	51.14	49.03	49.40	5020958
2015-07-27	48.42	49.42	48.21	48.83	5668912
2015-07-28	49.12	50.45	48.64	49.99	4905783
2015-07-29	49.89	51.74	49.68	51.18	4438469
2015-07-30	51.00	51.67	50.13	50.61	3516347
2015-07-31	50.21	50.36	49.35	49.42	3978083
2015-08-03	48.75	49.66	48.11	48.36	4218650
2015-08-04	48.65	49.65	48.12	48.74	4692229
2015-08-05	50.34	51.68	46.67	46.95	7958095
2015-08-06	46.90	48.64	46.45	48.30	5896851
2015-08-07	48.04	48.76	45.98	46.41	4363082
2015-08-10	46.64	48.23	46.15	47.88	6412611
2015-08-11	46.72	47.61	46.58	47.30	5708444
2015-08-12	47.22	48.02	46.18	47.88	5426927
2015-08-13	47.29	47.52	45.91	46.01	5170484
2015-08-14	45.88	46.52	45.69	46.06	5960245
2015-08-17	45.79	46.72	45.60	46.41	3443780
2015-08-18	46.04	46.69	45.91	46.22	3961760
2015-08-19	45.92	46.14	44.44	44.66	4362905
2015-08-20	45.09	45.09	42.80	42.81	5362209
2015-08-21	42.36	42.74	41.09	41.09	5713385
2015-08-24	38.42	40.29	37.00	38.08	10777702
2015-08-25	39.58	39.58	36.63	36.63	7888125
2015-08-26	37.40	38.48	36.97	38.45	7326198
2015-08-27	39.32	41.21	39.19	40.78	9059072
2015-08-28	40.52	42.72	40.35	42.20	8502752
2015-08-31	41.57	43.19	40.50	42.66	7125409
2015-09-01	41.07	42.09	39.97	40.33	6676825
2015-09-02	41.17	41.24	39.14	40.72	5348719
2015-09-03	40.83	42.20	40.39	40.83	5354993
2015-09-04	39.99	40.43	39.64	40.14	3856633
2015-09-08	40.74	40.77	39.47	40.50	4629547
2015-09-09	40.90	41.50	39.39	39.69	7706443
2015-09-10	39.88	40.60	39.29	39.99	5857514
2015-09-11	39.00	39.21	38.12	38.84	4692250
2015-09-14	38.72	39.00	38.18	38.91	4433471
2015-09-15	39.11	39.62	38.79	39.17	3161354
2015-09-16	39.49	41.12	39.49	41.05	4303404
2015-09-17	41.09	41.97	40.60	40.81	5200373
2015-09-18	39.96	40.42	39.36	39.78	5718954
2015-09-21	40.20	40.79	39.46	40.33	3387105
2015-09-22	39.65	40.61	39.12	39.50	5051130
2015-09-23	39.56	39.79	38.07	38.15	4003288
2015-09-24	37.71	38.95	37.41	38.60	4799257
2015-09-25	38.86	39.00	38.15	38.47	4253946
2015-09-28	38.01	38.20	36.75	36.75	5788731
2015-09-29	37.06	37.20	36.02	36.43	5113712
2015-09-30	36.97	37.47	36.01	37.09	6573617
2015-10-01	37.86	38.92	37.37	37.75	5624703
2015-10-02	37.38	40.80	37.20	40.72	6483089
2015-10-05	41.18	43.42	41.10	42.92	7163860
2015-10-06	43.09	44.48	42.74	43.75	6607049
2015-10-07	44.55	45.45	42.45	43.86	6413650
2015-10-08	43.63	44.96	43.06	44.67	4656396
2015-10-09	44.97	45.37	44.18	45.24	5791879
2015-10-12	45.24	45.34	43.54	43.99	4031002
2015-10-13	43.50	44.82	43.15	43.72	3101013
2015-10-14	43.57	44.88	43.44	44.65	3540994
2015-10-15	44.40	45.71	44.18	45.67	3732622
2015-10-16	46.10	46.46	45.10	46.43	5131022
2015-10-19	45.61	45.94	44.85	45.28	4345200
2015-10-20	45.25	46.37	45.01	45.69	2997187
2015-10-21	45.42	45.61	43.34	43.90	6878871
2015-10-22	44.40	45.02	43.63	44.75	4389186
2015-10-23	44.38	45.23	43.95	44.96	3300348
2015-10-26	44.76	44.79	42.74	42.79	3984463
2015-10-27	42.02	42.02	40.53	41.20	5464034
2015-10-28	40.60	42.27	39.83	41.56	6544690
2015-10-29	41.22	42.48	40.90	41.04	5636427
2015-10-30	41.24	42.58	40.33	41.93	5756528
2015-11-02	41.34	43.31	41.00	43.13	5429977
2015-11-03	43.65	46.49	43.37	45.22	6572522
2015-11-04	46.73	47.84	45.92	46.49	9572484
2015-11-05	46.24	48.54	46.00	47.51	6390839
2015-11-06	47.06	48.68	46.27	46.87	5704332
2015-11-09	47.45	48.08	46.40	46.98	5301087
2015-11-10	46.80	48.25	46.62	47.76	5134432
2015-11-11	47.57	47.82	45.23	45.62	4244233
2015-11-12	44.97	46.07	44.40	45.06	6082563
2015-11-13	45.00	45.84	44.48	45.05	5084908
2015-11-16	45.12	46.54	44.96	46.50	3911687
2015-11-17	46.15	46.49	45.00	45.91	3767093
2015-11-18	46.48	47.39	45.67	47.07	3163423
2015-11-19	46.50	46.98	45.31	45.98	3658242
2015-11-20	46.12	46.51	45.07	45.25	3969481
2015-11-23	45.07	45.65	44.63	44.93	3055213
2015-11-24	45.47	47.03	45.33	46.55	3128041
2015-11-25	46.30	46.41	45.35	45.91	2294449
2015-11-27	45.44	45.70	44.68	44.87	1170211
2015-11-30	45.08	46.57	44.88	46.01	4405726
2015-12-01	46.11	46.52	45.67	46.49	3805240
2015-12-02	45.78	46.08	43.44	43.53	4783966
2015-12-03	43.87	43.87	40.68	41.10	9820844
2015-12-04	40.34	40.99	39.62	40.53	5912416
2015-12-07	37.76	38.26	36.13	36.44	11420245
2015-12-08	35.30	35.76	33.52	35.19	13144216
2015-12-09	36.39	36.47	34.38	35.32	7916082
2015-12-10	35.10	36.70	34.70	35.51	6799667
2015-12-11	34.54	35.40	33.41	33.55	5925446
2015-12-14	33.37	33.72	31.40	31.54	11006438
2015-12-15	31.98	32.44	31.50	31.87	7808522
2015-12-16	31.85	32.05	29.98	30.57	8350471
2015-12-17	30.51	30.66	28.00	28.98	15841423
2015-12-18	28.95	29.98	28.58	28.67	9366535
2015-12-21	28.70	29.67	28.39	28.83	7462727
2015-12-22	28.82	30.34	28.65	29.83	8734092
2015-12-23	30.61	33.38	30.60	33.20	10280847
2015-12-24	33.22	33.47	32.03	32.70	3816944
2015-12-28	32.24	32.48	31.28	31.69	4816591
2015-12-29	32.31	32.84	31.51	32.24	5476447
2015-12-30	31.50	32.53	30.73	31.00	5265479
2015-12-31	30.99	32.20	30.57	32.00	4454100
2016-01-04	31.78	32.91	31.53	32.32	6770342
2016-01-05	32.20	32.93	31.56	32.83	6258084
2016-01-06	31.61	31.63	30.13	30.21	7777746
2016-01-07	29.21	30.13	27.90	28.06	11164910
2016-01-08	28.35	28.93	27.45	28.50	8160518
2016-01-11	28.80	28.83	26.51	26.97	10330365
2016-01-12	27.66	27.86	24.55	25.72	14152143
2016-01-13	26.36	26.69	24.22	24.80	11457092
2016-01-14	25.04	26.22	24.18	25.96	8580943
2016-01-15	24.37	24.65	23.36	24.49	9673407
2016-01-19	24.88	24.88	22.75	23.48	9417709
2016-01-20	22.56	22.65	19.69	21.59	18600867
2016-01-21	21.33	24.92	21.18	24.18	10875632
2016-01-22	26.44	27.50	24.97	25.63	14612283
2016-01-25	24.75	26.02	22.76	22.77	10370040
2016-01-26	23.89	24.65	22.70	24.56	7529777
2016-01-27	24.16	25.85	23.52	24.49	10952651
2016-01-28	25.80	26.99	25.21	26.79	11272776
2016-01-29	27.06	28.66	26.80	27.90	11270925
2016-02-01	27.03	27.03	25.40	26.06	8311337
2016-02-02	24.88	25.38	24.46	24.69	7786124
2016-02-03	25.35	26.60	24.12	26.59	12323131
2016-02-04	26.77	28.87	26.42	26.56	11744072
2016-02-05	25.85	25.94	24.34	24.85	9510076
2016-02-08	24.06	24.18	22.24	23.68	9304927
2016-02-09	22.73	23.40	22.12	22.66	8871119
2016-02-10	22.20	23.42	21.32	21.63	9868589
2016-02-11	21.02	21.60	19.62	21.25	15209027
2016-02-12	20.62	21.82	20.57	21.69	19887053
2016-02-16	22.34	22.53	20.25	21.26	13772514
2016-02-17	20.41	20.83	18.38	20.33	30662929
2016-02-18	19.21	20.41	18.99	19.70	97177511
2016-02-19	19.25	19.31	18.07	18.65	33916489
2016-02-22	19.20	20.50	19.06	20.30	24330163
2016-02-23	20.08	20.39	18.89	18.91	19387704
2016-02-24	18.46	19.50	18.22	19.41	17820873
2016-02-25	19.45	19.95	18.85	19.56	16421587
2016-02-26	20.37	20.58	19.84	20.29	24943109
2016-02-29	20.42	20.44	19.49	19.68	17878026
2016-03-01	19.99	20.00	18.56	19.22	22698742
2016-03-02	19.06	21.54	18.85	21.52	20265939
2016-03-03	21.39	22.51	21.19	22.00	17474425
2016-03-04	22.51	24.04	21.45	23.31	21258921
2016-03-07	23.30	24.72	23.29	24.19	21885024
2016-03-08	23.91	23.91	21.44	21.47	16059680
2016-03-09	22.07	23.44	21.50	22.93	14397786
2016-03-10	22.68	22.77	21.15	22.48	18353867
2016-03-11	23.37	25.04	23.31	24.78	19564354
2016-03-14	24.58	24.58	24.53	24.53	2000
2016-03-15	24.30	24.60	23.13	24.09	12384572
2016-03-16	24.36	26.24	24.21	26.22	15701951
2016-03-17	27.03	28.07	26.33	27.40	17461774
2016-03-18	27.93	28.56	26.45	27.54	26829432
2016-03-21	27.29	28.85	27.07	28.02	13667559
2016-03-22	27.57	28.63	27.50	28.01	10769136
2016-03-23	27.59	27.87	25.45	25.76	14814614
2016-03-24	24.88	26.63	24.60	26.47	12753423
2016-03-28	26.54	26.61	25.22	25.84	9698945
2016-03-29	25.28	26.17	24.58	26.09	12579999
2016-03-30	26.57	26.97	25.66	26.20	10610475
2016-03-31	26.02	27.50	25.89	27.44	11418925
2016-04-01	26.39	26.87	25.60	26.61	15199912
2016-04-04	26.72	27.29	25.94	26.05	8820332
2016-04-05	25.61	26.84	25.55	26.39	10035392
2016-04-06	26.89	27.96	26.28	27.56	12189250
2016-04-07	27.36	28.25	27.15	27.60	10606875
2016-04-08	28.60	29.37	28.45	28.77	9888070
2016-04-11	29.01	29.70	28.91	29.05	8342427
2016-04-12	29.79	31.26	29.29	30.96	16470229
2016-04-13	30.76	31.28	30.08	30.96	13266220
2016-04-14	31.18	31.41	30.58	31.35	10436512
2016-04-15	31.01	31.65	30.43	31.40	10890934
2016-04-18	29.97	32.29	29.73	32.00	10880077
2016-04-19	32.90	33.95	32.45	33.62	11769053
2016-04-20	33.00	35.37	32.61	34.75	12902421
2016-04-21	34.86	35.25	33.82	33.93	14104475
2016-04-22	34.27	35.54	34.26	35.20	11294688
2016-04-25	34.96	35.18	33.56	33.95	11134718
2016-04-26	34.35	34.99	33.91	34.62	10971366
2016-04-27	34.90	37.18	34.90	36.91	14921660
2016-04-28	36.45	37.68	35.90	36.11	12081367
2016-04-29	36.54	36.95	33.82	34.68	17331988
2016-05-02	34.43	34.84	33.50	34.56	9928138
2016-05-03	33.79	33.98	32.40	32.75	12722893
2016-05-04	33.94	34.25	30.28	31.31	18024332
2016-05-05	32.49	32.94	30.71	31.20	11039806
2016-05-06	30.72	32.34	30.55	31.40	10079241
2016-05-09	31.00	31.07	29.60	30.04	9751521
2016-05-10	30.40	31.56	30.11	31.54	7598747
2016-05-11	31.24	33.39	30.67	32.54	10725543
2016-05-12	33.70	34.12	32.37	32.71	9704249
2016-05-13	31.89	33.36	31.80	32.52	6731758
2016-05-16	33.48	34.42	33.47	33.79	8587993
2016-05-17	33.89	35.05	33.41	34.63	9807560
2016-05-18	34.46	34.96	33.74	34.12	9759674
2016-05-19	33.55	34.23	32.77	33.90	8081030
2016-05-20	34.27	34.54	33.62	34.25	7720329
2016-05-23	33.97	34.74	33.77	34.54	6494606
2016-05-24	34.79	35.35	34.11	34.49	7883750
2016-05-25	35.00	36.66	34.77	36.44	9777981
2016-05-26	36.82	37.08	35.85	35.90	7546138
2016-05-27	35.56	35.93	35.10	35.90	5385454
2016-05-31	36.19	37.16	35.88	36.09	6883067
2016-06-01	35.37	36.17	34.89	36.15	8027504
2016-06-02	35.44	36.82	35.39	36.81	6622896
2016-06-03	36.89	37.44	35.60	35.92	6990280
2016-06-06	37.26	37.69	36.66	37.56	7977248
2016-06-07	37.96	39.10	37.82	38.76	9766370
2016-06-08	39.14	39.47	37.49	37.58	9518089
2016-06-09	36.94	37.63	36.43	37.45	5823549
2016-06-10	36.57	36.82	34.86	35.06	8044269
2016-06-13	34.84	36.53	34.78	35.78	8008937
2016-06-14	35.60	36.43	34.52	35.55	7375766
2016-06-15	35.42	36.01	34.67	35.09	7003895
2016-06-16	34.96	35.40	33.61	34.80	17231444
2016-06-17	35.28	36.44	35.15	35.98	13328541
2016-06-20	36.80	37.76	36.74	37.32	9509719
2016-06-21	37.17	38.42	36.76	38.19	7597405
2016-06-22	38.54	38.91	37.56	37.94	6678319
2016-06-23	38.44	38.86	38.06	38.80	5841248
2016-06-24	36.43	37.76	35.65	35.85	18759463
2016-06-27	35.17	35.34	32.81	33.75	15072041
2016-06-28	35.02	36.13	34.88	35.99	8328686
2016-06-29	36.61	37.15	36.32	36.69	6788544
2016-06-30	36.54	36.79	35.82	36.25	6254051
2016-07-01	35.98	37.64	35.88	37.45	7255958
2016-07-05	36.43	36.73	35.47	36.15	6408596
2016-07-06	35.83	37.02	35.68	36.98	6966460
2016-07-07	37.54	38.39	36.35	36.81	7558863
2016-07-08	37.58	37.91	36.64	37.58	5699765
2016-07-11	38.10	38.46	37.62	37.67	5611870
2016-07-12	38.82	40.30	38.62	40.01	8801304
2016-07-13	40.04	40.25	38.18	39.00	6592917
2016-07-14	39.83	39.90	38.28	38.39	6364064
2016-07-15	38.59	39.01	37.92	38.29	5250864
2016-07-18	37.88	38.38	37.38	38.11	5426032
2016-07-19	38.33	38.49	37.65	37.75	5817194
2016-07-20	37.31	38.32	36.78	37.96	6062031
2016-07-21	37.96	38.91	37.26	37.33	5857973
2016-07-22	37.60	37.93	37.22	37.75	4792544
2016-07-25	37.34	37.44	36.00	36.08	6405143
2016-07-26	36.07	37.74	36.00	37.46	11555513
2016-07-27	37.82	38.47	35.90	36.13	11405263
2016-07-28	36.21	36.64	35.66	36.13	6028512
2016-07-29	35.94	38.36	35.61	38.28	10235349
2016-08-01	37.74	37.76	35.74	35.91	8791863
2016-08-02	36.22	36.85	35.01	36.12	9254105
2016-08-03	36.12	38.13	35.54	38.00	11775449
2016-08-04	37.80	38.89	37.28	38.61	9601069
2016-08-05	38.67	39.68	38.06	39.51	6639501
2016-08-08	40.00	41.10	39.84	40.20	9180293
2016-08-09	40.50	40.77	39.65	39.90	4907989
2016-08-10	40.15	40.42	39.40	39.57	4835252
2016-08-11	40.09	41.66	39.60	41.31	7406998
2016-08-12	41.57	42.10	41.37	41.67	4589841
2016-08-15	42.15	42.68	41.85	41.96	3928831
2016-08-16	42.73	42.77	41.58	42.47	7562322
2016-08-17	42.47	43.41	42.01	43.31	7074361
2016-08-18	43.66	45.01	43.66	44.76	6775394
2016-08-19	44.47	44.73	43.86	44.33	4460593
2016-08-22	43.65	44.44	43.40	44.10	4682792
2016-08-23	43.71	45.45	43.71	45.23	5730883
2016-08-24	44.84	45.38	44.31	44.51	4770177
2016-08-25	44.51	45.00	43.94	44.38	4122716
2016-08-26	44.58	45.23	44.10	44.43	4760459
2016-08-29	44.39	45.06	44.22	45.01	5571338
2016-08-30	45.28	45.62	44.03	44.44	5286700
2016-08-31	43.94	44.17	42.74	43.33	6948615
2016-09-01	43.18	43.92	42.83	43.70	6026770
2016-09-02	44.18	45.07	44.04	44.27	5105870
2016-09-06	44.10	44.63	43.59	44.21	5178824
2016-09-07	44.55	44.90	43.77	44.20	4112753
2016-09-08	44.80	45.52	44.21	45.28	6448901
2016-09-09	44.66	44.87	43.21	43.36	6411616
2016-09-12	42.69	43.67	42.02	43.13	5414707
2016-09-13	42.39	42.41	40.90	41.14	7034867
2016-09-14	40.97	41.80	39.91	40.18	6536056
2016-09-15	40.39	41.25	40.26	40.90	4484611
2016-09-16	40.00	41.13	39.92	40.99	5589633
2016-09-19	41.54	41.85	40.80	40.85	3869178
2016-09-20	40.84	41.70	40.47	40.66	3887544
2016-09-21	41.24	42.22	41.15	42.17	4746622
2016-09-22	42.91	43.11	41.76	41.88	4600155
2016-09-23	41.57	41.98	39.19	39.54	8050143
2016-09-26	39.81	40.30	39.26	39.64	6357391
2016-09-27	39.00	39.00	37.85	38.38	8866374
2016-09-28	38.75	41.85	37.98	41.58	10634760
2016-09-29	41.75	43.99	41.55	43.04	9428261
2016-09-30	43.55	44.25	42.89	44.11	5969774
2016-10-03	43.96	44.34	43.39	44.20	4248537
2016-10-04	44.27	44.51	42.94	43.28	3923742
2016-10-05	44.05	44.94	43.70	44.18	6381711
2016-10-06	44.56	44.83	43.16	43.48	5452310
2016-10-07	43.75	43.97	42.39	42.81	4907368
2016-10-10	43.49	44.50	43.25	44.39	4893540
2016-10-11	44.24	44.34	43.65	44.14	4444714
2016-10-12	43.93	44.70	43.16	44.56	6757935
2016-10-13	44.04	44.76	43.27	43.90	4636294
2016-10-14	44.14	44.49	43.07	43.08	3257574
2016-10-17	42.94	43.16	41.40	41.77	6840124
2016-10-18	42.60	42.74	41.57	41.90	5126712
2016-10-19	42.16	43.50	41.95	42.96	5655801
2016-10-20	42.26	43.22	41.98	42.94	4258113
2016-10-21	42.42	43.04	42.27	42.69	3173744
2016-10-24	42.55	42.66	40.95	41.72	4414650
2016-10-25	41.42	41.93	40.65	40.67	3670813
2016-10-26	40.09	40.72	39.41	40.20	6910631
2016-10-27	40.46	41.22	40.20	40.46	4303943
2016-10-28	40.44	40.74	38.91	39.18	5872896
2016-10-31	39.05	39.06	37.81	37.89	6902386
2016-11-01	38.47	38.76	36.64	37.69	6471219
2016-11-02	37.33	39.86	37.17	39.55	12156414
2016-11-03	39.88	41.00	39.82	40.51	7930334
2016-11-04	40.42	40.94	39.63	40.19	5988283
2016-11-07	41.03	41.84	40.97	41.82	5336949
2016-11-08	41.33	42.32	41.22	41.98	4293301
2016-11-09	41.93	44.12	41.81	43.62	6196267
2016-11-10	43.52	43.77	42.26	43.14	5621644
2016-11-11	42.52	42.80	41.09	41.85	5287922
2016-11-14	41.66	42.87	41.18	42.81	4828093
2016-11-15	43.49	45.00	43.47	45.00	6640727
2016-11-16	44.78	45.05	43.86	43.98	5611309
2016-11-17	44.37	44.69	42.75	42.87	6041631
2016-11-18	43.35	44.37	43.20	43.82	4769862
2016-11-21	44.98	45.30	44.41	44.90	4861870
2016-11-22	45.08	45.29	43.59	44.48	4356375
2016-11-23	44.10	45.05	43.75	45.04	2926253
2016-11-25	44.54	44.81	43.57	44.23	1962350
2016-11-28	44.85	44.98	42.55	42.65	5810255
2016-11-29	41.24	42.41	40.43	42.16	7671851
2016-11-30	46.72	48.71	46.51	48.33	17514187
2016-12-01	49.51	49.59	47.55	47.85	7154963
2016-12-02	47.24	48.79	47.24	47.85	4454214
2016-12-05	48.43	48.91	47.64	47.74	4282096
2016-12-06	46.91	47.96	45.78	47.31	5334791
2016-12-07	47.15	48.14	46.93	47.55	4936673
2016-12-08	48.10	48.41	46.81	47.74	4987316
2016-12-09	48.28	48.49	47.74	48.07	3675213
2016-12-12	50.36	50.69	47.95	48.06	7603128
2016-12-13	48.75	48.76	47.47	48.19	4485184
2016-12-14	47.50	48.89	46.82	47.02	5678949
2016-12-15	46.70	47.73	46.42	47.53	4983973
2016-12-16	47.88	47.89	47.03	47.38	4847625
2016-12-19	47.20	47.54	46.74	47.04	3657455
2016-12-20	47.11	47.58	46.50	46.66	3371386
2016-12-21	47.09	47.20	46.21	46.57	2788916
2016-12-22	46.51	47.63	46.38	46.90	4874544
2016-12-23	46.73	47.20	46.32	46.54	2727109
2016-12-27	46.71	47.03	46.61	46.84	1792118
2016-12-28	47.01	47.20	46.06	46.24	2392331
2016-12-29	46.00	46.21	45.63	45.95	2111792
2016-12-30	45.95	46.66	45.51	45.67	2871759
2017-01-03	46.82	47.56	45.62	47.08	5828555
2017-01-04	46.94	47.53	46.49	47.50	3706228
2017-01-05	47.73	49.45	47.67	49.01	7512979
2017-01-06	49.03	49.25	48.43	48.67	3193903
2017-01-09	48.07	48.18	46.51	46.58	5736103
2017-01-10	46.97	47.23	46.45	46.70	4642677
2017-01-11	46.46	47.46	46.25	47.40	3997619
2017-01-12	47.68	47.80	46.04	46.46	4433621
2017-01-13	46.10	46.74	45.93	46.41	3081844
2017-01-17	46.57	47.18	46.35	46.48	3376768
2017-01-18	45.99	46.42	45.53	46.36	3653543
2017-01-19	46.49	46.66	45.86	46.09	2602720
2017-01-20	46.79	46.95	46.01	46.26	3571340
2017-01-23	45.79	46.10	45.12	45.63	4985253
2017-01-24	46.08	46.89	45.89	46.59	3185571
2017-01-25	46.63	47.03	46.14	46.46	4992554
2017-01-26	46.81	47.82	46.67	47.15	3017961
2017-01-27	46.78	46.89	46.26	46.64	2726426
2017-01-30	46.51	46.51	44.42	45.07	4125969
2017-01-31	45.19	45.56	44.58	45.54	3493620
2017-02-01	45.98	46.19	44.84	45.54	3566555
2017-02-02	45.54	45.98	44.85	45.65	3269899
2017-02-03	45.58	47.17	45.54	46.79	3824691
2017-02-06	46.67	46.88	45.19	45.27	3629407
2017-02-07	44.88	45.35	43.87	44.14	3854630
2017-02-08	43.59	44.73	43.12	44.06	4356073
2017-02-09	44.64	44.93	44.28	44.75	2914951
2017-02-10	45.02	45.94	45.00	45.41	3445005
2017-02-13	45.07	45.66	44.70	45.26	3261704
2017-02-14	45.68	45.99	44.67	45.94	3360550
2017-02-15	46.30	47.25	43.82	44.23	9506757
2017-02-16	44.44	45.23	44.03	44.11	6199396
2017-02-17	43.88	44.27	43.61	44.17	3362893
2017-02-21	44.56	45.62	44.36	45.06	4971900
2017-02-22	44.50	44.97	43.71	43.76	4805784
2017-02-23	44.85	44.95	43.49	43.99	4982412
2017-02-24	43.50	43.89	42.56	42.81	4574380
2017-02-27	43.07	43.45	42.63	43.06	7623556
2017-02-28	42.95	43.84	42.86	43.36	5194195
2017-03-01	43.95	44.77	43.57	44.63	4669445
2017-03-02	43.99	44.15	43.34	43.47	4393009
2017-03-03	43.70	43.99	43.19	43.35	2677623
2017-03-06	43.35	44.00	42.91	43.94	5376722
2017-03-07	44.27	44.33	43.31	43.56	2843129
2017-03-08	43.05	43.26	40.48	40.72	7773213
2017-03-09	40.27	41.04	39.48	40.77	8696982
2017-03-10	41.28	41.33	39.85	40.26	5036025
2017-03-13	40.05	41.18	40.05	40.96	4366698
2017-03-14	40.30	40.32	38.69	40.02	5860391
2017-03-15	40.48	41.27	40.14	41.12	3497659
2017-03-16	41.11	41.14	40.51	40.72	2900196
2017-03-17	40.91	41.19	40.49	40.54	5180935
2017-03-20	40.02	40.68	39.85	40.54	3295870
2017-03-21	40.58	40.82	39.51	39.80	3960505
2017-03-22	39.42	40.16	38.99	39.34	4561786
2017-03-23	39.18	39.68	38.92	39.09	4051939
2017-03-24	39.21	39.46	38.66	38.80	4148607
2017-03-27	38.25	39.03	38.02	38.88	4047995
2017-03-28	39.25	39.81	38.84	39.62	4889628
2017-03-29	39.70	41.27	39.58	41.22	5821393
2017-03-30	41.72	42.01	41.12	41.45	6667205
2017-03-31	41.20	41.95	41.07	41.72	4806903
2017-04-03	41.70	42.32	41.26	42.03	4297991
2017-04-04	42.06	42.52	41.51	42.49	3850646
2017-04-05	42.95	43.52	41.44	41.52	5680845
2017-04-06	41.92	43.16	41.75	42.88	6989775
2017-04-07	42.81	43.10	42.49	42.54	3710126
2017-04-10	42.89	43.22	42.74	43.06	3184454
2017-04-11	42.86	42.99	41.95	42.52	7316616
2017-04-12	42.52	42.97	41.72	41.87	3899882
2017-04-13	42.00	42.34	40.47	40.65	4507497
2017-04-17	40.62	41.03	39.93	41.01	4373761
2017-04-18	40.63	41.25	40.26	40.53	4158743
2017-04-19	40.64	40.84	39.09	39.25	4839913
2017-04-20	39.46	39.94	39.34	39.70	3502155
2017-04-21	39.44	39.87	38.95	39.73	4301268
2017-04-24	40.08	40.28	39.59	39.82	3609460
2017-04-25	39.81	40.68	39.66	40.59	3726799
2017-04-26	40.14	41.29	40.09	40.59	4127063
2017-04-27	40.15	40.31	39.06	39.35	5109809
2017-04-28	39.65	40.02	39.25	39.49	3662145
2017-05-01	39.47	39.70	39.17	39.31	2950636
2017-05-02	39.30	39.72	38.40	38.85	5262868
2017-05-03	39.00	39.14	37.60	38.17	7651042
2017-05-04	37.77	37.77	36.56	36.98	7536131
2017-05-05	37.20	38.07	36.92	38.02	4873972
2017-05-08	37.93	38.43	37.59	38.16	4135667
2017-05-09	38.22	38.30	37.61	37.89	3550374
2017-05-10	38.44	39.11	38.19	38.54	5631504
2017-05-11	38.73	38.85	37.87	37.95	3640933
2017-05-12	37.84	38.09	37.54	37.86	3000855
2017-05-15	38.75	38.96	37.76	38.16	4222843
2017-05-16	38.18	38.34	37.65	37.92	3761510
2017-05-17	37.45	38.14	37.24	37.35	4631300
2017-05-18	37.00	37.50	36.76	36.90	5053665
2017-05-19	37.16	38.49	37.12	38.39	4251544
2017-05-22	38.64	38.79	37.87	38.08	3904797
2017-05-23	38.01	38.19	37.61	37.82	3212429
2017-05-24	37.63	37.88	36.75	37.13	5061729
2017-05-25	37.00	37.76	35.58	35.73	5323253
2017-05-26	35.61	35.89	35.22	35.82	3719634
2017-05-30	35.38	35.47	34.30	34.49	5530200
2017-05-31	33.83	34.47	33.38	33.98	9029691
2017-06-01	34.11	34.82	33.86	34.27	4212991
2017-06-02	33.91	33.97	32.87	33.13	6472800
2017-06-05	32.96	33.31	32.69	33.05	5085441
2017-06-06	32.99	33.91	32.77	33.90	7250765
2017-06-07	33.65	33.90	31.82	31.92	8373929
2017-06-08	31.58	32.24	31.46	31.49	6004580
2017-06-09	31.57	32.78	31.38	32.58	6913584
2017-06-12	33.06	33.59	32.60	32.66	5624858
2017-06-13	32.71	33.50	32.58	33.49	4477991
2017-06-14	33.30	33.30	31.75	32.19	7083702
2017-06-15	31.97	32.41	31.28	31.49	5194344
2017-06-16	31.74	31.77	31.26	31.76	6384828
2017-06-19	31.82	31.91	31.22	31.32	4684823
2017-06-20	30.71	31.39	30.39	31.16	5585084
2017-06-21	31.12	31.45	29.92	30.15	6774546
2017-06-22	30.31	30.68	29.89	30.01	5805395
2017-06-23	30.09	30.63	30.03	30.48	4161286
2017-06-26	30.70	31.18	30.28	30.72	5088605
2017-06-27	30.72	31.00	30.23	30.35	9618965
2017-06-28	30.38	30.97	30.16	30.55	7398080
2017-06-29	30.90	32.24	30.79	31.81	7410102
2017-06-30	32.27	32.36	31.45	31.97	6659746
2017-07-03	32.13	33.08	32.07	32.78	2652058
2017-07-05	32.45	32.48	31.01	31.10	7234884
2017-07-06	31.16	31.41	30.07	30.18	7081444
2017-07-07	29.81	29.95	28.79	29.54	7366474
2017-07-10	29.38	30.05	29.34	29.73	7655018
2017-07-11	30.25	30.92	29.85	30.53	7450885
2017-07-12	31.02	31.60	30.63	30.81	5668720
2017-07-13	30.80	31.28	30.70	31.20	4550362
2017-07-14	31.31	31.87	31.16	31.65	4846076
2017-07-17	31.62	32.01	31.26	31.35	5803459
2017-07-18	31.63	31.68	31.09	31.36	4574909
2017-07-19	31.29	32.65	31.22	32.50	5498505
2017-07-20	32.71	32.81	31.96	31.99	4954582
2017-07-21	31.94	32.09	31.49	31.96	3774947
2017-07-24	31.88	32.25	31.54	31.74	4171214
2017-07-25	32.35	33.41	32.24	32.98	5465251
2017-07-26	33.35	33.83	32.78	32.99	6258280
2017-07-27	32.94	33.47	32.85	33.47	3591205
2017-07-28	33.37	34.14	33.09	33.21	4323609
2017-07-31	33.02	33.71	32.92	33.31	3790707
2017-08-01	33.25	33.60	32.62	32.98	4659272
2017-08-02	32.72	33.72	32.05	33.40	5605456
2017-08-03	33.56	34.28	32.24	32.27	6413860
2017-08-04	32.34	33.77	32.28	33.66	7148390
2017-08-07	33.49	33.53	32.31	32.40	4379761
2017-08-08	32.28	32.89	32.01	32.14	6161430
2017-08-09	32.38	32.77	31.78	32.08	4297889
2017-08-10	32.33	32.64	31.71	31.76	4010006
2017-08-11	31.54	31.99	31.41	31.61	3588192
2017-08-14	31.71	31.84	31.05	31.07	3093466
2017-08-15	30.97	30.99	30.58	30.92	4004871
2017-08-16	31.11	31.53	30.50	30.66	3842982
2017-08-17	30.50	31.22	30.17	30.18	3800931
2017-08-18	30.16	30.75	29.79	30.40	4204173
2017-08-21	30.33	30.46	30.08	30.34	2922873
2017-08-22	30.44	30.62	30.12	30.40	3930958
2017-08-23	30.33	31.37	30.16	30.98	3320022
2017-08-24	30.76	31.29	30.67	31.12	3820859
2017-08-25	31.25	31.66	31.10	31.16	3246941
2017-08-28	31.27	31.27	30.47	30.93	2966973
2017-08-29	30.59	31.12	30.24	30.99	3438410
2017-08-30	30.75	31.20	30.51	30.96	3214434
2017-08-31	31.26	31.80	31.04	31.40	5333134
2017-09-01	31.51	32.35	31.14	32.11	3820963
2017-09-05	32.35	32.70	31.74	32.13	3842710
2017-09-06	32.41	33.09	32.33	32.68	3810708
2017-09-07	32.47	32.73	32.09	32.39	2903299
2017-09-08	32.28	32.28	31.01	31.47	4439919
2017-09-11	31.63	32.00	31.47	31.81	3862738
2017-09-12	31.89	32.54	31.81	32.17	3619474
2017-09-13	32.34	33.52	32.33	33.45	6000432
2017-09-14	33.65	34.60	33.65	33.90	5576969
2017-09-15	33.94	34.23	33.25	33.65	4709395
2017-09-18	33.49	33.99	33.12	33.97	4305798
2017-09-19	33.95	34.02	33.60	33.77	3604989
2017-09-20	34.00	34.94	34.00	34.89	5017238
2017-09-21	34.78	35.66	34.63	35.35	4761141
2017-09-22	35.23	35.81	35.15	35.78	4734876
2017-09-25	36.08	36.87	36.03	36.67	4337315
2017-09-26	36.48	37.04	36.22	36.93	4578774
2017-09-27	36.98	37.19	36.63	37.17	4638822
2017-09-28	37.21	37.45	36.48	36.59	5216452
2017-09-29	36.51	36.73	36.13	36.71	5507908
2017-10-02	36.02	36.63	35.30	36.60	4673237
2017-10-03	36.45	36.70	36.22	36.53	3003098
2017-10-04	36.57	36.73	35.76	35.86	4379324
2017-10-05	36.19	36.57	36.11	36.35	3353968
2017-10-06	35.92	36.16	35.65	35.78	3174065
2017-10-09	35.90	36.00	35.55	35.89	49098879
2017-10-10	36.54	36.84	35.92	36.00	4089163
2017-10-11	36.14	36.24	35.66	36.08	3415047
2017-10-12	35.59	35.79	35.40	35.61	3233541
2017-10-13	36.10	36.35	35.85	35.87	2461688
2017-10-16	36.07	36.41	35.76	35.85	3568358
2017-10-17	35.86	35.93	35.19	35.73	3160791
2017-10-18	35.72	36.14	35.09	35.22	3553673
2017-10-19	35.03	35.46	34.75	34.95	2892551
2017-10-20	35.05	35.12	34.63	34.93	2923074
2017-10-23	35.00	35.34	34.63	34.65	3352947
2017-10-24	34.87	35.25	34.69	34.84	4247854
2017-10-25	34.61	34.96	34.18	34.35	3647611
2017-10-26	34.40	35.00	33.97	34.91	5216556
2017-10-27	34.56	35.89	34.47	35.88	4530057
2017-10-30	36.04	36.55	35.77	36.00	8143341
2017-10-31	35.93	37.04	35.49	36.90	6139046
2017-11-01	37.75	39.34	37.59	39.08	9302987
2017-11-02	39.07	39.68	38.49	38.83	9585719
2017-11-03	38.94	39.55	38.46	39.27	6359236
2017-11-06	39.67	40.94	39.54	40.86	9214555
2017-11-07	40.86	41.47	40.85	41.26	10660588
2017-11-08	40.92	41.13	40.11	40.26	6517099
2017-11-09	40.12	41.03	40.07	40.81	6213406
2017-11-10	41.00	41.02	40.01	40.41	4439530
2017-11-13	39.68	40.57	39.55	39.65	4681297
2017-11-14	39.39	39.66	38.17	38.23	4205871
2017-11-15	37.85	38.07	37.38	37.91	4694584
2017-11-16	37.93	38.34	37.71	38.16	4645647
2017-11-17	38.42	38.96	38.31	38.68	3254081
2017-11-20	38.34	38.37	37.35	37.41	5144512
2017-11-21	37.77	37.92	37.16	37.55	3585396
2017-11-22	37.94	38.18	37.68	37.99	2562778
2017-11-24	38.18	38.50	38.00	38.03	1526067
2017-11-27	37.83	37.83	36.78	36.79	4591204
2017-11-28	36.73	37.34	36.57	37.17	2845580
2017-11-29	37.08	37.58	36.72	37.10	5562085
2017-11-30	37.38	38.62	37.38	38.53	8006085
2017-12-01	38.94	39.93	38.65	38.84	5809796
2017-12-04	38.71	39.67	38.37	38.64	5415698
2017-12-05	38.63	39.00	38.33	38.38	4002308
2017-12-06	38.18	38.19	36.81	36.88	3670201
2017-12-07	36.84	37.30	36.68	37.15	2854565
2017-12-08	37.69	38.43	37.42	38.05	7562174
2017-12-11	38.17	38.67	38.01	38.49	2961429
2017-12-12	38.72	38.88	37.95	38.41	3686541
2017-12-13	38.41	38.52	37.98	38.06	3056662
2017-12-14	37.96	38.44	37.91	38.00	3799936
2017-12-15	38.37	38.37	37.43	37.68	8030490
2017-12-18	37.87	38.23	37.45	38.06	5318412
2017-12-19	38.31	39.07	37.97	38.70	5487603
2017-12-20	39.07	39.89	38.21	39.84	5830394
2017-12-21	39.85	41.32	39.54	40.92	5680677
2017-12-22	41.08	41.71	40.81	41.57	4245160
2017-12-26	41.71	42.60	41.52	42.58	3776545
2017-12-27	42.55	42.55	41.66	41.84	2826128
2017-12-28	41.91	41.98	41.39	41.76	2224648
2017-12-29	42.04	42.04	41.31	41.40	2763949
2018-01-02	41.79	42.25	41.64	42.23	4782523
2018-01-03	42.44	43.28	42.34	42.72	3908743
2018-01-04	42.88	43.29	42.29	43.23	4243507
2018-01-05	43.07	43.27	42.57	43.11	3722210
2018-01-08	43.13	43.41	42.57	43.25	3595988
2018-01-09	43.36	43.36	42.44	42.54	5826136
2018-01-10	42.55	42.68	41.96	42.18	3457092
2018-01-11	42.62	43.56	42.25	43.07	6856908
2018-01-12	43.08	44.21	43.02	44.04	7671384
2018-01-16	44.17	44.42	43.24	43.26	5634854
2018-01-17	43.45	43.84	42.66	43.44	4341487
2018-01-18	43.23	43.78	42.90	43.20	2714666
2018-01-19	42.94	43.03	42.39	42.85	5604301
2018-01-22	43.06	44.82	42.99	44.81	4840643
2018-01-23	44.89	45.14	44.24	44.52	4173473
2018-01-24	44.70	45.03	44.06	44.52	5302090
2018-01-25	44.97	45.16	43.89	43.91	3634123
2018-01-26	44.03	44.31	43.76	43.86	2734485
2018-01-29	43.59	44.41	43.31	43.33	3401046
2018-01-30	42.92	43.04	41.41	41.52	6403935
2018-01-31	41.52	41.97	41.07	41.37	4526866
2018-02-01	41.68	42.35	41.46	42.22	7342188
2018-02-02	41.62	41.75	39.95	40.03	6009878
2018-02-05	39.37	40.18	38.30	38.65	8425349
2018-02-06	37.73	39.23	37.23	38.38	8520392
2018-02-07	38.37	38.92	36.74	36.76	8469519
2018-02-08	36.88	37.39	34.89	34.94	7717826
2018-02-09	35.28	35.28	32.69	34.68	11522676
2018-02-12	35.30	36.11	35.05	35.78	6551611
2018-02-13	35.37	35.39	34.40	34.57	4889999
2018-02-14	34.03	35.80	33.79	35.56	6463497
2018-02-15	35.65	35.69	33.56	34.74	6839574
2018-02-16	34.63	34.91	34.00	34.11	6752850
2018-02-20	34.30	34.90	34.18	34.65	6373401
2018-02-21	31.13	33.21	30.25	30.57	31052282
2018-02-22	30.71	31.56	30.19	30.41	18625437
2018-02-23	30.77	31.46	30.24	31.43	11877786
2018-02-26	31.54	31.98	30.73	31.61	11189356
2018-02-27	31.42	32.48	31.39	31.86	10584866
2018-02-28	31.92	32.19	30.66	30.67	12820759
2018-03-01	30.66	31.48	30.41	30.54	8932285
2018-03-02	30.40	31.42	29.97	31.36	9107619
2018-03-05	31.12	32.33	31.11	32.00	9848927
2018-03-06	32.16	32.22	31.26	31.33	6937107
2018-03-07	30.97	31.50	30.74	30.95	6492362
2018-03-08	31.79	32.51	31.72	32.39	12183865
2018-03-09	32.56	32.85	32.15	32.72	9139491
2018-03-12	32.73	33.35	32.60	32.82	7303005
2018-03-13	32.97	33.14	32.31	32.73	9880371
2018-03-14	32.81	33.02	32.54	32.62	9723509
2018-03-15	32.69	33.05	31.51	31.71	9724857
2018-03-16	31.72	32.58	31.65	31.96	10675513
2018-03-19	31.75	31.90	30.90	31.16	9728449
2018-03-20	31.46	31.96	31.40	31.55	8607851
2018-03-21	31.78	33.30	31.65	32.92	10172353
2018-03-22	32.43	32.75	32.09	32.29	8580818
2018-03-23	32.48	33.08	32.10	32.23	8514905
2018-03-26	32.57	32.57	31.55	32.47	6366009
2018-03-27	32.50	32.59	31.58	31.71	6045092
2018-03-28	31.87	32.04	30.98	31.20	7075739
2018-03-29	31.42	31.96	31.19	31.79	6290353
2018-04-02	31.65	31.71	29.83	30.35	8078322
2018-04-03	30.46	31.39	30.01	31.37	7195043
2018-04-04	30.69	31.42	30.46	31.32	6405453
2018-04-05	31.42	32.49	31.38	32.29	5654945
2018-04-06	32.05	32.22	30.97	31.45	6514139
2018-04-09	31.80	32.28	31.43	31.47	6724632
2018-04-10	32.22	33.82	32.16	33.60	8734252
2018-04-11	33.53	34.06	33.37	33.74	6238693
2018-04-12	33.55	33.56	32.83	32.83	9887035
2018-04-13	33.25	33.89	33.13	33.60	7749755
2018-04-16	33.62	33.72	33.13	33.62	4698630
2018-04-17	33.58	33.88	33.22	33.69	5516442
2018-04-18	34.10	36.71	34.10	36.10	15106860
2018-04-19	36.54	36.64	35.42	35.69	12064792
2018-04-20	35.46	35.60	34.79	35.40	8332467
2018-04-23	35.19	35.59	34.73	35.43	5048880
2018-04-24	35.55	35.78	34.27	34.48	9014469
2018-04-25	34.50	35.31	34.12	35.20	7969081
2018-04-26	35.21	35.84	35.19	35.78	6409405
2018-04-27	35.41	36.06	35.15	35.75	6937346
2018-04-30	35.53	36.64	35.48	36.33	6304613
2018-05-01	36.18	36.61	35.74	36.20	5657342
2018-05-02	37.57	39.62	37.24	38.23	17385608
2018-05-03	37.96	38.18	37.07	37.20	8730939
2018-05-04	37.26	38.08	36.96	37.87	6466586
2018-05-07	38.44	39.41	37.84	37.89	10541000
2018-05-08	37.89	39.32	36.55	39.02	12191441
2018-05-09	39.61	40.98	39.59	40.22	13498685
2018-05-10	40.56	40.92	40.04	40.89	8170183
2018-05-11	40.93	41.40	40.69	40.95	10409458
2018-05-14	41.24	41.56	40.85	41.32	6328862
2018-05-15	41.38	41.64	40.87	41.28	7387108
2018-05-16	41.03	41.59	40.86	41.40	4742538
2018-05-17	41.74	42.70	41.67	42.36	6624236
2018-05-18	42.17	42.39	41.74	41.96	4232603
2018-05-21	42.45	42.64	41.82	42.33	4461639
2018-05-22	42.54	42.89	41.56	41.80	6311616
2018-05-23	41.63	42.23	41.04	42.19	6366455
2018-05-24	41.24	41.84	40.76	41.69	6046265
2018-05-25	40.47	40.72	39.59	40.58	6948699
2018-05-29	39.97	40.93	39.76	40.89	5295371
2018-05-30	41.18	42.30	41.18	41.93	6169997
2018-05-31	41.57	42.31	41.33	41.57	5413283
2018-06-01	41.62	41.97	40.97	41.40	4966879
2018-06-04	41.90	42.20	39.95	40.09	7568935
2018-06-05	39.64	39.96	38.47	39.32	10997696
2018-06-06	42.00	42.46	41.35	41.51	11933489
2018-06-07	41.64	42.53	41.64	41.95	6088937
2018-06-08	41.74	42.25	41.48	42.16	5371933
2018-06-11	42.22	42.63	41.86	42.27	6910385
2018-06-12	42.13	42.90	41.86	41.93	7041475
2018-06-13	41.66	42.99	41.58	42.51	6242659
2018-06-14	42.76	43.11	41.62	41.71	5515704
2018-06-15	41.36	41.50	40.04	40.25	9282740
2018-06-18	40.32	41.83	40.25	41.10	5914815
2018-06-19	40.35	42.02	40.25	41.61	5951856
2018-06-20	42.22	42.83	41.67	42.61	7271293
2018-06-21	42.28	42.28	40.97	41.15	6101608
2018-06-22	42.61	43.85	42.61	43.28	8104612
2018-06-25	42.61	43.22	41.62	41.89	5697713
2018-06-26	42.16	42.82	41.62	42.59	5055763
2018-06-27	43.14	44.54	43.14	43.47	8072180
2018-06-28	43.60	44.00	42.92	43.58	6250269
2018-06-29	43.73	44.89	43.69	43.96	6191638
2018-07-02	43.41	43.85	42.96	43.53	4360380
2018-07-03	44.20	45.20	43.74	44.00	4132928
2018-07-05	44.28	44.39	43.68	43.99	5456293
2018-07-06	43.65	44.85	43.46	44.51	4270212
2018-07-09	44.88	45.31	44.70	45.30	4718446
2018-07-10	46.00	46.54	45.45	45.61	7678587
2018-07-11	44.95	45.43	43.92	44.12	5113858
2018-07-12	44.63	44.63	43.63	43.93	4959529
2018-07-13	44.06	45.33	43.93	44.72	6549255
2018-07-16	43.94	44.57	43.18	44.21	5571272
2018-07-17	43.92	44.57	43.62	44.08	4823926
2018-07-18	43.58	43.84	42.79	43.75	8152036
2018-07-19	43.67	44.53	43.47	44.14	5095370
2018-07-20	44.41	44.41	43.69	44.14	5088836
2018-07-23	44.44	44.74	44.13	44.21	3823745
2018-07-24	44.45	45.31	44.25	44.56	4269144
2018-07-25	44.59	45.39	44.47	45.27	4528323
2018-07-26	45.44	45.61	44.84	45.15	4958232
2018-07-27	44.94	45.53	44.45	44.55	4346366
2018-07-30	45.19	45.44	44.86	45.06	5591004
2018-07-31	45.00	45.29	44.38	45.01	5588041
2018-08-01	42.50	43.98	41.25	43.47	16603355
2018-08-02	43.10	44.36	43.05	43.94	6503091
2018-08-03	43.90	44.06	42.77	43.05	6560096
2018-08-06	43.76	44.33	43.44	43.65	6769572
2018-08-07	44.24	44.34	43.38	43.45	5816275
2018-08-08	43.12	43.28	41.96	42.67	7014094
2018-08-09	42.83	42.96	42.04	42.07	5755635
2018-08-10	41.89	42.91	41.63	42.84	5844224
2018-08-13	42.52	43.03	42.03	42.07	5861508
2018-08-14	42.65	42.76	42.22	42.41	4867541
2018-08-15	42.07	42.07	40.07	40.48	8335971
2018-08-16	40.62	41.15	40.22	40.68	5371393
2018-08-17	40.90	41.03	40.42	40.60	4529650
2018-08-20	40.53	41.33	40.39	41.04	4174233
2018-08-21	41.50	42.19	41.46	41.85	4872323
2018-08-22	42.37	43.00	42.31	42.71	5292769
2018-08-23	42.45	42.63	42.18	42.52	4245040
2018-08-24	43.00	43.31	42.52	42.66	3545573
2018-08-27	42.66	42.99	42.43	42.88	3873020
2018-08-28	42.70	43.26	42.24	42.51	4761779
2018-08-29	42.90	43.37	42.69	42.96	4551079
2018-08-30	43.08	43.60	42.86	43.13	4207420
2018-08-31	42.88	43.03	42.42	42.93	3776759
2018-09-04	43.06	43.27	42.12	42.35	4973047
2018-09-05	42.06	42.07	41.22	41.71	7087662
2018-09-06	41.46	41.46	40.50	40.63	9195488
2018-09-07	40.22	40.56	39.65	40.47	7669580
2018-09-10	40.79	41.07	40.16	40.51	5692394
2018-09-11	40.31	41.60	40.27	41.49	7605990
2018-09-12	42.05	42.27	41.51	41.87	8555777
2018-09-13	41.58	41.84	40.68	40.88	7547868
2018-09-14	40.86	41.08	39.57	39.67	11391378
2018-09-17	39.88	40.19	38.69	38.81	10602047
2018-09-18	39.25	39.65	39.03	39.33	6920352
2018-09-19	39.35	40.09	39.15	39.87	5806135
2018-09-20	40.22	40.33	39.88	40.11	5157835
2018-09-21	40.11	40.92	40.02	40.55	9825030
2018-09-24	41.19	41.80	41.08	41.55	6367116
2018-09-25	41.87	41.94	41.36	41.41	6252453
2018-09-26	40.90	41.02	39.62	39.68	8234354
2018-09-27	40.18	40.18	39.33	39.38	5706379
2018-09-28	39.37	40.26	39.31	39.94	7239439
2018-10-01	40.02	40.47	39.72	40.20	5903976
2018-10-02	40.55	40.55	39.72	39.86	6768602
2018-10-03	39.88	40.78	39.47	40.65	6084565
2018-10-04	40.39	40.88	39.84	40.14	4255434
2018-10-05	40.19	40.74	39.64	40.04	5085523
2018-10-08	39.70	39.86	38.66	38.78	8175186
2018-10-09	38.81	40.02	38.47	39.51	7421148
2018-10-10	39.40	39.50	37.25	37.30	8290584
2018-10-11	36.97	37.40	35.87	36.04	9628092
2018-10-12	36.85	36.98	35.82	36.63	7670191
2018-10-15	36.91	37.15	36.05	36.11	6328582
2018-10-16	36.96	37.73	36.67	37.08	7495453
2018-10-17	36.76	36.98	35.60	36.00	8328876
2018-10-18	35.33	35.76	34.67	35.10	7779659
2018-10-19	35.24	35.74	34.89	34.94	4493937
2018-10-22	34.86	35.09	34.34	34.87	4949430
2018-10-23	33.99	34.18	33.26	33.73	7186002
2018-10-24	34.22	34.28	32.07	32.13	7418756
2018-10-25	32.58	33.29	32.31	32.85	6423760
2018-10-26	32.18	32.91	31.69	32.38	7365850
2018-10-29	32.59	32.66	30.36	30.98	7084147
2018-10-30	30.76	32.39	30.66	32.32	7518775
2018-10-31	32.77	33.26	32.35	32.40	8033238
2018-11-01	32.53	33.72	32.37	32.86	9823506
2018-11-02	32.99	33.49	32.19	32.28	6304987
2018-11-05	32.84	33.28	32.70	33.10	6019188
2018-11-06	33.26	33.60	32.46	32.93	7910677
2018-11-07	33.45	34.65	32.89	33.86	11394507
2018-11-08	33.65	34.24	32.55	32.72	6708157
2018-11-09	32.06	33.24	31.71	33.01	7897231
2018-11-12	33.49	33.49	31.50	31.55	6717710
2018-11-13	31.37	32.19	30.83	30.90	7976362
2018-11-14	31.73	31.96	30.28	30.54	7793522
2018-11-15	30.39	30.82	29.91	30.62	10229761
2018-11-16	30.61	30.94	28.94	29.56	17938242
2018-11-19	29.40	30.06	29.15	29.62	7777954
2018-11-20	28.84	28.99	27.06	27.44	11635083
2018-11-21	27.74	28.95	27.72	28.53	6299105
2018-11-23	27.37	27.78	26.80	26.91	5545639
2018-11-26	27.29	27.63	26.79	27.13	7705037
2018-11-27	27.09	27.37	26.48	26.61	6088559
2018-11-28	26.56	26.87	25.87	26.87	6246929
2018-11-29	26.96	27.35	26.61	26.91	8024708
2018-11-30	26.51	27.15	25.98	27.03	10152854
2018-12-03	28.36	29.18	28.08	28.77	11739232
2018-12-04	28.77	29.04	28.09	28.17	9765490
2018-12-06	27.26	27.84	26.64	27.75	9912106
2018-12-07	28.27	28.74	27.13	27.20	8442523
2018-12-10	26.56	27.12	25.84	26.27	7803691
2018-12-11	26.71	27.17	26.27	26.75	9868417
2018-12-12	27.21	28.10	27.20	27.20	8237040
2018-12-13	27.10	27.23	26.41	26.87	7975973
2018-12-14	26.51	26.54	25.77	25.84	6420686
2018-12-17	25.68	26.56	25.35	25.51	8951187
2018-12-18	25.46	25.71	24.39	24.41	10057584
2018-12-19	24.62	25.10	23.67	23.85	10649288
2018-12-20	23.32	23.84	22.40	22.51	13613829
2018-12-21	22.45	22.80	21.88	21.91	16282841
2018-12-24	21.61	21.95	20.97	20.98	5332157
2018-12-26	21.12	22.72	20.37	22.71	9944268
2018-12-27	22.23	22.90	21.76	22.90	8395897
2018-12-28	22.98	23.16	22.22	22.46	7783455
2018-12-31	22.66	22.95	22.03	22.54	9196626
2019-01-02	21.94	23.41	21.76	23.21	6789028
2019-01-03	23.25	23.98	22.88	23.52	7699658
2019-01-04	24.14	24.73	24.03	24.57	9714495
2019-01-07	24.74	25.75	24.34	25.35	7237595
2019-01-08	25.68	25.91	25.11	25.55	7185071
2019-01-09	25.94	26.14	25.33	25.83	12577743
2019-01-10	25.57	26.44	25.33	26.29	8847476
2019-01-11	25.80	26.50	25.69	26.36	7810979
2019-01-14	25.87	26.57	25.86	26.17	5823329
2019-01-15	26.40	26.59	26.24	26.40	6300967
2019-01-16	26.17	26.39	25.69	25.89	10838150
2019-01-17	25.59	26.51	25.52	26.39	8678507
2019-01-18	26.71	27.14	26.53	27.14	10159980
2019-01-22	26.74	26.97	26.19	26.63	9361627
2019-01-23	26.82	26.85	25.92	26.32	8882647
2019-01-24	26.23	26.85	26.10	26.60	6737418
2019-01-25	26.90	27.42	26.80	27.25	7222808
2019-01-28	26.84	26.89	26.29	26.50	5541205
2019-01-29	26.84	27.00	26.61	26.85	4338249
2019-01-30	27.02	27.68	26.99	27.67	5284418
2019-01-31	27.82	27.92	26.54	26.65	6890287
2019-02-01	26.82	27.52	26.76	27.01	6224045
2019-02-04	26.71	27.37	26.68	27.16	5654013
2019-02-05	27.07	27.38	26.85	26.86	8934209
2019-02-06	26.71	26.92	26.43	26.78	4790035
2019-02-07	26.51	26.58	25.23	25.30	6542420
2019-02-08	25.30	25.44	24.30	24.92	7077961
2019-02-11	24.70	25.50	24.51	25.44	5106002
2019-02-12	25.88	26.43	25.82	25.96	7033389
2019-02-13	26.12	27.17	26.10	26.91	8143320
2019-02-14	26.80	27.64	26.77	27.33	5740419
2019-02-15	27.72	28.46	27.67	28.42	7114403
2019-02-19	28.09	28.57	28.09	28.31	8169081
2019-02-20	30.88	32.53	30.11	30.27	34746618
2019-02-21	30.46	30.99	29.44	29.85	19449089
2019-02-22	30.10	30.22	28.86	29.65	11957462
2019-02-25	29.51	29.95	29.39	29.49	9952538
2019-02-26	29.49	30.15	29.49	29.59	7921063
2019-02-27	29.88	30.34	29.49	29.88	6652699
2019-02-28	29.90	29.95	29.35	29.51	9008721
2019-03-01	29.45	30.30	29.45	30.15	13398980
2019-03-04	30.30	30.44	29.03	29.44	11404980
2019-03-05	29.48	29.57	28.90	29.27	7440389
2019-03-06	29.00	29.33	28.60	28.72	6347209
2019-03-07	28.76	28.80	27.99	28.06	8760893
2019-03-08	27.46	27.52	26.59	26.71	10808609
2019-03-11	27.02	27.98	26.89	27.80	8110755
2019-03-12	28.03	28.77	27.88	28.76	7048859
2019-03-13	29.16	29.50	28.95	29.25	9233693
2019-03-14	29.24	29.65	29.22	29.50	6571672
2019-03-15	29.30	29.71	29.27	29.64	8012651
2019-03-18	29.85	30.57	29.80	30.51	6771407
2019-03-19	30.76	30.92	30.09	30.24	6193034
2019-03-20	30.13	31.61	30.11	31.25	10054152
2019-03-21	31.26	31.75	30.99	31.65	6863930
2019-03-22	31.43	31.60	30.22	30.34	7403963
2019-03-25	30.34	30.94	29.98	30.82	5355142
2019-03-26	31.49	31.96	31.38	31.60	5790924
2019-03-27	31.48	31.81	31.00	31.33	5433029
2019-03-28	30.97	31.93	30.96	31.88	5973010
2019-03-29	32.35	32.43	31.42	31.56	6528663
2019-04-01	31.92	32.08	31.28	31.54	5252133
2019-04-02	31.60	31.83	31.16	31.21	4385288
2019-04-03	31.38	31.45	30.49	30.71	4312592
2019-04-04	30.80	31.12	30.41	31.01	5131526
2019-04-05	31.16	32.21	31.14	32.20	7171426
2019-04-08	32.39	32.49	31.64	32.03	5413737
2019-04-09	31.84	31.93	30.97	31.06	4981554
2019-04-10	31.26	31.60	31.11	31.40	4927945
2019-04-11	31.19	31.75	30.84	31.18	3416468
2019-04-12	32.99	33.81	32.60	33.48	13576016
2019-04-15	33.23	33.50	32.54	32.57	6383939
2019-04-16	32.75	32.93	32.17	32.83	5129236
2019-04-17	33.10	33.39	32.93	33.21	5092021
2019-04-18	33.27	33.82	33.14	33.55	7864627
2019-04-22	34.10	35.22	33.50	35.16	10513057
2019-04-23	35.27	35.39	34.44	34.60	6277966
2019-04-24	34.89	35.17	34.33	34.49	7331915
2019-04-25	34.32	34.49	33.51	33.54	6210049
2019-04-26	33.16	33.33	32.26	32.69	4967914
2019-04-29	32.53	33.16	32.47	32.72	4900171
2019-04-30	33.12	33.22	31.72	32.14	7090490
2019-05-01	33.00	33.19	31.30	31.84	13692457
2019-05-02	31.17	32.00	30.63	30.92	9268813
2019-05-03	31.14	31.45	30.60	31.26	9279039
2019-05-06	30.87	31.55	30.66	31.49	5712610
2019-05-07	31.05	31.18	30.49	31.05	6314664
2019-05-08	30.90	31.89	30.81	31.53	5218308
2019-05-09	31.13	31.35	30.63	31.25	5201423
2019-05-10	31.11	31.44	30.69	31.31	4950537
2019-05-13	31.00	31.11	29.76	29.92	5947571
2019-05-14	30.16	30.96	30.03	30.76	4346201
2019-05-15	30.37	31.06	30.20	30.93	4552361
2019-05-16	31.34	31.81	31.15	31.30	4146557
2019-05-17	30.86	31.20	30.53	30.61	3156269
2019-05-20	30.59	30.85	29.98	30.03	5404780
2019-05-21	30.29	31.28	30.23	31.12	5308226
2019-05-22	30.67	30.87	29.28	29.31	4706773
2019-05-23	28.71	28.71	26.97	27.17	6956636
2019-05-24	27.48	27.84	26.67	26.99	5184948
2019-05-28	27.14	27.17	26.56	26.60	6361773
2019-05-29	26.12	26.86	25.95	26.85	11386454
2019-05-30	26.76	26.93	25.75	25.78	8207500
2019-05-31	25.41	25.65	25.12	25.16	6536179
2019-06-03	25.33	25.72	25.13	25.51	5506889
2019-06-04	25.83	26.19	25.24	25.99	7348756
2019-06-05	25.91	25.92	24.80	25.48	6671839
2019-06-06	25.64	25.89	25.34	25.63	5634997
2019-06-07	25.73	25.98	25.39	25.69	5364271
2019-06-10	25.81	26.86	25.75	26.12	5234844
2019-06-11	26.41	26.75	26.07	26.10	5756654
2019-06-12	25.74	25.75	25.16	25.39	5327482
2019-06-13	25.74	26.14	25.39	26.12	5809600
2019-06-14	26.05	26.20	25.67	25.77	5075608
2019-06-17	25.52	26.46	25.34	26.40	5624022
2019-06-18	26.57	27.34	26.47	26.90	5800938
2019-06-19	26.85	27.24	26.50	26.91	7121957
2019-06-20	27.65	28.30	27.56	28.07	7345939
2019-06-21	28.24	28.57	27.96	28.24	6676736
2019-06-24	28.22	28.52	27.71	27.92	5202147
2019-06-25	27.81	28.22	27.65	27.92	4782320
2019-06-26	28.47	29.20	28.42	28.73	6219422
2019-06-27	28.73	28.96	28.18	28.30	4934168
2019-06-28	28.37	28.77	28.12	28.52	8134836
2019-07-01	29.12	29.36	28.65	28.90	4991368
2019-07-02	28.73	28.73	27.44	27.54	9228062
2019-07-03	27.75	27.75	27.21	27.52	4011043
2019-07-05	27.44	27.94	27.35	27.90	4754246
2019-07-08	27.71	28.72	27.65	27.94	7030321
2019-07-09	27.84	28.12	27.42	28.08	4639859
2019-07-10	28.41	29.13	28.29	28.84	5116847
2019-07-11	28.86	28.97	28.41	28.66	4207288
2019-07-12	28.72	29.05	28.62	28.65	4853535
2019-07-15	28.75	28.85	27.58	27.65	5786094
2019-07-16	27.63	27.73	26.59	26.80	7598194
2019-07-17	26.77	26.96	25.92	25.93	5634578
2019-07-18	25.78	25.96	25.44	25.70	6052447
2019-07-19	25.76	26.42	25.48	26.34	6905352
2019-07-22	26.39	26.81	26.14	26.41	4518060
2019-07-23	25.92	26.31	25.58	26.21	7234646
2019-07-24	26.23	26.89	26.21	26.51	6577192
2019-07-25	26.61	26.67	25.48	25.57	5530223
2019-07-26	25.53	25.92	25.34	25.54	4823590
2019-07-29	25.35	25.63	24.92	25.52	5301736
2019-07-30	25.51	27.13	25.43	26.88	6911309
2019-07-31	26.81	27.60	26.62	27.00	5991318
2019-08-01	26.50	26.50	24.83	25.16	9688639
2019-08-02	25.26	25.76	24.17	25.03	7951165
2019-08-05	24.25	24.54	23.93	24.06	8057749
2019-08-06	24.31	24.50	23.48	24.22	12237643
2019-08-07	23.13	24.46	22.67	24.16	13310162
2019-08-08	24.51	24.77	23.99	24.44	10249047
2019-08-09	24.62	24.98	24.03	24.05	7074497
2019-08-12	23.60	24.04	23.35	23.51	6429810
2019-08-13	23.32	24.49	23.14	23.62	8937549
2019-08-14	22.90	23.02	22.02	22.03	6910303
2019-08-15	22.04	22.16	21.39	21.62	7225485
2019-08-16	21.79	22.60	21.68	22.54	7791899
2019-08-19	22.98	23.39	22.81	23.27	5236329
2019-08-20	23.20	23.62	22.96	23.36	6936692
2019-08-21	23.68	23.97	23.32	23.38	5745444
2019-08-22	23.53	23.66	23.00	23.03	5894800
2019-08-23	22.53	22.90	21.58	21.68	9247499
2019-08-26	22.02	22.21	21.44	21.57	9276267
2019-08-27	21.76	21.97	21.12	21.34	6668355
2019-08-28	21.53	22.21	21.48	21.92	5824837
2019-08-29	22.09	22.69	22.09	22.54	6215084
2019-08-30	22.64	22.91	21.89	21.99	6616209
2019-09-03	21.44	22.15	21.30	22.09	6614721
2019-09-04	22.55	23.03	22.38	22.84	5609681
2019-09-05	23.13	24.10	23.13	23.50	7530968
2019-09-06	23.18	23.57	22.55	23.35	5874129
2019-09-09	23.69	24.68	23.65	24.63	7254707
2019-09-10	24.81	25.40	24.32	24.56	9206755
2019-09-11	24.72	25.29	24.30	24.88	7092452
2019-09-12	24.13	24.86	23.77	24.56	7706134
2019-09-13	24.95	25.31	24.62	25.07	5773758
2019-09-16	27.24	28.42	26.73	28.12	13742399
2019-09-17	28.01	28.04	26.23	26.68	9998600
2019-09-18	26.30	26.97	26.15	26.50	8546658
2019-09-19	26.83	27.02	25.82	25.96	6858305
2019-09-20	26.07	26.24	25.81	26.11	7962277
2019-09-23	25.71	26.15	25.63	25.83	4133208
2019-09-24	25.64	25.74	24.58	24.72	5790380
2019-09-25	24.27	24.83	24.19	24.71	4364322
2019-09-26	24.36	24.53	24.10	24.41	3679779
2019-09-27	24.00	24.72	23.87	24.25	4461986
2019-09-30	24.07	24.21	23.85	24.06	3950859
2019-10-01	24.20	24.54	23.10	23.14	4563482
2019-10-02	22.94	23.09	22.00	22.03	7617252
2019-10-03	21.82	22.70	21.42	22.67	7272543
2019-10-04	22.39	22.82	22.14	22.60	3653917
2019-10-07	22.46	22.60	21.55	21.89	7246554
2019-10-08	21.54	21.72	20.91	20.91	8544082
2019-10-09	21.32	21.40	20.59	21.07	7685438
2019-10-10	21.05	21.35	20.57	20.83	6086827
2019-10-11	21.18	21.72	21.05	21.26	8732061
2019-10-14	20.82	21.00	20.09	20.95	9676149
2019-10-15	20.84	21.25	20.45	20.97	6541791
2019-10-16	20.94	21.38	20.59	20.65	6559655
2019-10-17	20.69	20.73	20.17	20.38	5717983
2019-10-18	20.33	20.61	19.80	19.80	5892979
2019-10-21	19.78	20.39	19.77	20.24	5064434
2019-10-22	20.34	21.18	20.09	20.67	6522043
2019-10-23	20.64	21.53	20.32	21.30	10329138
2019-10-24	21.48	21.53	21.03	21.46	8339751
2019-10-25	21.43	21.63	21.06	21.47	9456280
2019-10-28	21.66	21.87	21.05	21.05	8878477
2019-10-29	20.81	21.54	20.71	21.40	8305083
2019-10-30	21.51	21.59	20.19	20.25	6303313
2019-10-31	20.16	20.43	19.72	20.28	5711190
2019-11-01	20.57	21.21	20.36	21.17	6601306
2019-11-04	21.61	22.65	21.51	22.57	12374336
2019-11-05	22.80	23.57	22.72	22.98	11001180
2019-11-06	24.00	24.00	22.03	22.08	10316389
2019-11-07	22.43	22.87	22.38	22.68	8545871
2019-11-08	22.31	23.00	22.06	22.91	5696837
2019-11-11	22.45	22.76	22.29	22.53	5730277
2019-11-12	22.74	23.07	22.16	22.37	7759888
2019-11-13	22.21	22.34	21.54	21.62	6365415
2019-11-14	21.70	22.11	21.64	21.84	5818338
2019-11-15	22.04	22.85	22.01	22.56	6862238
2019-11-18	22.25	22.32	21.60	21.96	7661971
2019-11-19	21.84	21.89	21.21	21.49	6166551
2019-11-20	21.40	22.54	21.29	21.95	6380899
2019-11-21	22.11	22.89	21.91	22.77	7108016
2019-11-22	22.87	23.04	22.51	22.77	4324347
2019-11-25	22.73	22.89	22.49	22.74	7193243
2019-11-26	22.70	22.81	22.15	22.26	6717619
2019-11-27	22.35	22.59	22.10	22.51	3221593
2019-11-29	22.25	22.25	21.71	21.89	2392052
2019-12-02	22.15	22.37	21.79	21.83	4867539
2019-12-03	21.50	21.77	21.09	21.41	4501014
2019-12-04	21.76	22.59	21.74	22.39	6375537
2019-12-05	22.67	22.74	21.87	22.07	5175046
2019-12-06	22.17	23.25	22.17	23.14	5310234
2019-12-09	22.91	23.30	22.87	23.15	4561286
2019-12-10	23.49	23.89	23.17	23.42	5089099
2019-12-11	23.33	23.58	23.12	23.33	3583927
2019-12-12	23.39	24.12	23.32	23.99	5832992
2019-12-13	24.05	24.21	23.43	23.48	4573657
2019-12-16	23.78	24.21	23.63	23.85	11448524
2019-12-17	23.90	24.34	23.86	24.17	5364017
2019-12-18	24.65	25.02	24.31	24.70	9021709
2019-12-19	24.74	25.23	24.71	25.11	7107424
2019-12-20	25.30	25.55	25.06	25.47	14639338
2019-12-23	25.54	26.31	25.44	26.23	6294122
2019-12-24	26.35	26.69	26.28	26.54	2779996
2019-12-26	26.70	26.91	26.32	26.36	3175581
2019-12-27	26.50	26.57	25.71	25.73	3950917
2019-12-30	25.76	25.97	25.50	25.53	3549698
2019-12-31	25.28	26.08	25.15	25.97	3392020
2020-01-02	26.21	26.28	25.63	25.79	5047066
2020-01-03	26.50	26.54	25.92	26.10	6984169
2020-01-06	26.33	26.55	26.09	26.41	4389707
2020-01-07	26.25	26.57	26.10	26.49	6462429
2020-01-08	26.45	26.49	25.21	25.55	8227487
2020-01-09	25.89	25.94	25.20	25.85	7500190
2020-01-10	25.70	25.70	25.02	25.10	5205875
2020-01-13	25.01	25.43	24.64	25.36	4745173
2020-01-14	25.51	26.36	25.37	26.23	6388516
2020-01-15	26.00	26.26	25.86	26.24	5669161
2020-01-16	26.49	26.98	26.39	26.44	6293543
2020-01-17	26.56	26.56	25.72	25.85	5842579
2020-01-21	25.65	25.77	24.98	24.99	5810070
2020-01-22	24.74	24.85	24.18	24.30	8146489
2020-01-23	24.04	24.59	23.60	24.40	5921408
2020-01-24	24.34	24.35	23.56	23.95	5564879
2020-01-27	23.20	23.42	22.44	22.62	6349022
2020-01-28	22.90	22.98	22.54	22.72	5050190
2020-01-29	22.95	23.08	22.12	22.19	5954024
2020-01-30	21.82	22.54	21.66	22.49	5609178
2020-01-31	21.95	22.05	21.27	21.72	7340524
2020-02-03	21.70	21.79	21.15	21.18	5867440
2020-02-04	21.75	22.33	21.67	21.86	6171026
2020-02-05	22.48	23.61	22.40	23.41	6787524
2020-02-06	23.48	23.55	22.94	23.13	5152786
2020-02-07	22.73	23.09	22.50	22.97	3338514
2020-02-10	22.70	22.84	22.33	22.54	3741446
2020-02-11	23.00	23.15	22.67	22.70	3700773
2020-02-12	23.35	23.79	23.12	23.26	4484131
2020-02-13	22.97	23.37	22.79	23.30	5176490
2020-02-14	23.44	23.59	22.56	22.82	7211001
2020-02-18	22.50	22.56	22.01	22.16	9685350
2020-02-19	22.52	23.03	22.16	22.72	10966686
2020-02-20	22.33	22.62	22.06	22.15	7706528
2020-02-21	21.70	21.73	20.85	20.97	9273967
2020-02-24	19.93	19.93	19.10	19.18	10968812
2020-02-25	19.21	19.36	17.61	17.78	10388934
2020-02-26	17.87	17.93	16.69	16.72	10340357
2020-02-27	15.83	16.73	15.40	15.67	13203419
2020-02-28	14.93	16.32	14.79	16.24	13850497
2020-03-02	16.53	16.67	15.41	16.31	11011963
2020-03-03	16.22	16.81	15.48	15.79	11433168
2020-03-04	16.15	16.55	15.69	16.26	8787214
2020-03-05	15.63	16.10	15.46	15.95	9800306
2020-03-06	15.16	15.22	13.01	13.37	13648390
2020-03-09	9.15	9.77	8.03	8.37	24783079
2020-03-10	9.38	9.40	7.82	9.01	20127665
2020-03-11	8.42	8.94	8.09	8.32	15483944
2020-03-12	7.76	8.10	7.01	7.27	14551025
2020-03-13	8.13	8.71	7.19	8.70	18626639
2020-03-16	7.10	8.36	6.50	7.57	14135811
2020-03-17	7.60	7.87	6.36	6.46	13441316
2020-03-18	5.88	5.96	4.70	5.41	14374573
2020-03-19	5.51	6.55	5.26	6.55	14057907
2020-03-20	6.74	7.34	5.94	6.08	18814854
2020-03-23	6.02	6.59	5.70	6.18	13426513
2020-03-24	6.80	7.63	6.37	7.41	14859806
2020-03-25	7.38	7.79	6.64	7.16	12033096
2020-03-26	7.31	7.60	6.75	7.36	13401283
2020-03-27	6.94	6.96	6.21	6.29	13563137
2020-03-30	6.16	6.52	5.46	6.35	19194775
2020-03-31	6.68	7.45	6.68	6.91	14607579
2020-04-01	6.57	6.94	6.22	6.79	16931549
2020-04-02	7.29	9.04	7.07	7.79	24076444
2020-04-03	8.30	8.57	7.56	8.38	17941902
2020-04-06	8.46	8.89	8.20	8.80	13542083
2020-04-07	9.59	10.08	8.64	8.71	14770885
2020-04-08	9.03	9.44	8.62	9.41	11611266
2020-04-09	10.10	10.56	8.86	9.67	24421246
2020-04-13	10.26	10.34	9.43	9.71	11422381
2020-04-14	9.42	9.72	8.87	9.11	11435582
2020-04-15	8.35	8.73	8.05	8.67	10246919
2020-04-16	8.60	8.63	8.08	8.09	6949219
2020-04-17	8.18	9.25	8.13	9.22	12742929
2020-04-20	8.39	9.58	8.30	9.16	12798875
2020-04-21	8.69	9.27	8.58	9.05	14497626
2020-04-22	9.58	9.82	9.33	9.74	7396721
2020-04-23	10.13	11.00	10.05	10.57	12396426
2020-04-24	10.90	11.23	10.19	10.52	16018609
2020-04-27	10.30	10.89	9.88	10.76	7466844
2020-04-28	11.03	11.25	10.66	10.97	8856029
2020-04-29	11.51	12.90	11.35	12.63	11865381
2020-04-30	12.81	12.85	11.90	12.47	10380981
2020-05-01	11.92	12.20	11.04	11.15	7152088
2020-05-04	10.86	11.43	10.64	11.42	6554265
2020-05-05	12.16	12.25	11.11	11.18	8942299
2020-05-06	11.90	12.05	11.25	11.49	10874267
2020-05-07	11.95	12.43	11.91	12.01	8928829
2020-05-08	12.32	12.72	12.25	12.70	7419138
2020-05-11	12.50	12.78	12.25	12.46	8113498
2020-05-12	12.64	13.08	12.40	12.40	8833999
2020-05-13	12.25	12.27	11.29	11.53	9738795
2020-05-14	11.21	12.06	10.79	11.66	7713914
2020-05-15	11.61	12.34	11.51	11.95	8335831
2020-05-18	12.86	13.36	12.63	13.12	10694598
2020-05-19	13.14	13.16	12.30	12.31	9861117
2020-05-20	12.62	12.87	12.36	12.42	10717339
2020-05-21	12.49	12.61	12.05	12.29	8138896
2020-05-22	12.15	12.25	11.80	12.14	8327756
2020-05-26	12.74	12.79	12.11	12.31	9076912
2020-05-27	12.50	12.50	11.78	12.43	9418862
2020-05-28	12.39	12.40	11.57	11.66	11209815
2020-05-29	11.50	11.56	10.77	10.81	43105622
2020-06-01	10.80	11.88	10.62	11.70	12175335
2020-06-02	11.88	12.22	11.86	12.16	8460765
2020-06-03	12.40	12.59	12.08	12.52	8261420
2020-06-04	12.35	12.82	12.08	12.72	10409225
2020-06-05	13.51	14.90	13.50	14.60	15550339
2020-06-08	15.65	15.76	14.54	15.76	13064247
2020-06-09	15.00	15.03	14.22	14.55	10895947
2020-06-10	14.15	14.50	13.35	13.67	12575589
2020-06-11	12.20	13.22	11.92	12.09	9180422
2020-06-12	13.03	13.09	12.11	12.80	8107056
2020-06-15	12.01	13.09	11.82	12.89	7488220
2020-06-16	13.87	13.88	12.80	13.30	10075498
2020-06-17	13.20	13.31	12.60	12.63	7580321
2020-06-18	12.44	13.14	12.37	12.95	6610960
2020-06-19	13.42	13.66	12.73	12.94	15559675
2020-06-22	12.91	12.98	12.56	12.70	6084872
2020-06-23	12.91	13.00	12.28	12.38	9560764
2020-06-24	12.11	12.17	11.25	11.25	11073137
2020-06-25	11.11	11.79	11.06	11.70	8708348
2020-06-26	11.56	11.57	10.85	10.94	9114517
2020-06-29	10.92	11.20	10.76	11.12	8125954
2020-06-30	10.95	11.43	10.78	11.34	8480676
2020-07-01	11.36	11.80	10.98	11.10	9292622
2020-07-02	11.47	11.66	11.14	11.24	8120855
2020-07-06	11.50	11.73	10.98	11.16	8733491
2020-07-07	10.97	11.00	10.33	10.35	10357084
2020-07-08	10.31	10.50	10.09	10.36	9995387
2020-07-09	10.32	10.43	9.78	9.80	8992407
2020-07-10	9.69	10.24	9.61	10.19	8822343
2020-07-13	10.20	10.46	9.83	9.96	8218629
2020-07-14	9.91	10.43	9.74	10.43	8370748
2020-07-15	10.73	10.83	10.47	10.74	7685489
2020-07-16	10.61	10.97	10.33	10.67	6045705
2020-07-17	10.72	10.93	10.20	10.29	6261769
2020-07-20	10.26	10.58	10.18	10.27	7695065
2020-07-21	10.69	11.63	10.69	11.35	14806934
2020-07-22	11.14	11.25	10.88	11.07	9684398
2020-07-23	10.87	11.22	10.76	10.88	9172957
2020-07-24	10.85	11.09	10.67	10.70	5428010
2020-07-27	10.67	10.70	10.26	10.43	7119603
2020-07-28	10.36	10.68	10.31	10.34	5853441
2020-07-29	10.41	10.85	10.27	10.84	7501132
2020-07-30	10.52	10.59	10.16	10.34	7693253
2020-07-31	10.23	10.52	10.13	10.49	7554313
2020-08-03	10.51	10.77	10.28	10.60	6596775
2020-08-04	10.57	11.32	10.55	11.09	11389173
2020-08-05	11.86	12.14	11.55	12.04	14173266
2020-08-06	11.90	12.05	11.64	11.77	9407312
2020-08-07	11.57	12.17	11.43	12.11	9433928
2020-08-10	12.25	12.70	12.12	12.64	10311323
2020-08-11	13.04	13.25	12.30	12.36	8952613
2020-08-12	12.67	12.75	12.31	12.25	6984044
2020-08-13	12.21	12.36	11.83	11.84	7692518
2020-08-14	11.77	12.12	11.58	12.12	4218075
2020-08-17	12.01	12.04	11.54	11.74	6813187
2020-08-18	11.64	11.72	11.29	11.34	6895150
2020-08-19	11.34	11.40	11.06	11.09	6724876
2020-08-20	10.86	11.02	10.68	10.69	5064611
2020-08-21	10.67	10.71	10.38	10.44	4932329
2020-08-24	10.54	10.92	10.47	10.78	5947059
2020-08-25	10.90	11.07	10.71	10.98	5796308
2020-08-26	11.00	11.10	10.68	10.70	5244404
2020-08-27	10.76	10.87	10.52	10.76	5458367
2020-08-28	10.84	11.23	10.79	11.10	5612540
2020-08-31	11.10	11.14	10.75	10.87	5002643
2020-09-01	10.76	11.07	10.62	10.91	5748459
2020-09-02	10.91	10.94	10.59	10.66	8443800
2020-09-03	10.48	10.77	10.39	10.47	8122473
2020-09-04	10.61	10.77	10.35	10.55	5498361
2020-09-08	10.21	10.25	9.49	9.62	11081020
2020-09-09	9.77	9.79	9.37	9.58	7062138
2020-09-10	9.58	9.69	8.86	8.76	12149746
2020-09-11	8.79	9.02	8.66	8.97	10429338
2020-09-14	9.04	9.22	8.90	9.12	6228140
2020-09-15	9.17	9.39	9.13	9.23	8890372
2020-09-16	9.40	9.93	9.22	9.76	7847853
2020-09-17	9.51	9.97	9.46	9.95	6791052
2020-09-18	9.91	10.07	9.67	9.78	12580981
2020-09-21	9.38	9.46	9.13	9.27	5664180
2020-09-22	9.34	9.49	9.11	9.20	5359403
2020-09-23	9.26	9.34	8.68	8.68	6896849
2020-09-24	8.64	9.14	8.43	8.96	9167459
2020-09-25	8.77	8.97	8.68	8.82	6859718
2020-09-28	9.56	10.02	8.99	9.80	39400852
2020-09-29	9.76	9.77	8.97	9.57	25320682
2020-09-30	9.61	9.76	9.40	9.46	12237471
2020-10-01	9.41	9.54	9.02	9.10	12066542
2020-10-02	8.70	9.86	8.65	9.60	14637608
2020-10-05	9.87	10.16	9.62	10.15	12036782
2020-10-06	10.45	10.59	9.69	9.73	11454029
2020-10-07	9.80	9.95	9.59	9.87	9363485
2020-10-08	9.97	10.33	9.84	10.32	8721951
2020-10-09	10.41	10.46	10.00	10.07	8986308
2020-10-12	10.00	10.03	9.76	9.86	6470931
2020-10-13	9.80	9.97	9.48	9.50	8267614
2020-10-14	9.57	9.87	9.30	9.32	11721172
2020-10-15	9.12	9.44	8.93	9.42	10028962
2020-10-16	9.38	9.47	8.94	8.95	9139273
2020-10-19	9.05	9.09	8.77	8.86	8942918
2020-10-20	8.92	9.12	8.73	8.97	10046678
2020-10-21	8.88	9.00	8.62	8.63	13997334
2020-10-22	8.64	9.38	8.64	9.34	10618312
2020-10-23	9.41	9.56	9.21	9.36	8760413
2020-10-26	9.12	9.18	8.68	8.81	9174089
2020-10-27	8.72	8.85	8.60	8.69	8523717
2020-10-28	8.39	8.45	8.01	8.10	10995637
2020-10-29	7.89	8.46	7.73	8.45	12843604
2020-10-30	8.44	8.93	8.34	8.93	15696179
2020-11-02	9.07	9.58	8.67	9.43	9494794
2020-11-03	9.69	9.90	9.44	9.64	9359954
2020-11-04	9.71	10.02	9.30	9.81	16189974
2020-11-05	9.75	10.35	9.67	10.05	14737750
2020-11-06	9.95	10.28	9.73	9.77	13372664
2020-11-09	10.83	11.88	10.83	11.33	17784167
2020-11-10	11.55	11.78	11.20	11.76	12157075
2020-11-11	11.94	11.95	11.57	11.66	9467041
2020-11-12	11.40	11.82	11.06	11.22	7157197
2020-11-13	11.34	11.83	11.29	11.78	6255691
2020-11-16	12.53	12.58	12.21	12.53	9010514
2020-11-17	12.40	13.11	12.27	13.11	10544272
2020-11-18	13.22	13.64	12.75	12.76	13030712
2020-11-19	12.76	13.59	12.66	13.56	13796560
2020-11-20	13.50	13.57	13.04	13.16	9144347
2020-11-23	13.49	14.53	13.43	14.48	13055839
2020-11-24	15.04	15.44	14.80	15.30	15286513
2020-11-25	15.08	15.33	14.85	15.12	8835000
2020-11-27	14.98	15.23	14.66	14.78	4805764
2020-11-30	14.57	14.63	13.96	13.99	11358955
2020-12-01	14.42	14.59	13.90	14.00	6990261
2020-12-02	13.90	15.28	13.78	14.80	11248507
2020-12-03	14.91	15.65	14.59	15.31	10305582
2020-12-04	15.75	16.74	15.66	16.72	13817218
2020-12-07	16.41	16.52	15.90	15.95	10100846
2020-12-08	15.75	16.50	15.67	15.97	10695904
2020-12-09	16.21	16.35	15.35	15.60	11767545
2020-12-10	15.58	16.72	15.48	16.57	9436689
2020-12-11	16.47	16.49	15.94	16.16	6797219
2020-12-14	16.54	16.60	15.36	15.37	8244669
2020-12-15	15.56	15.83	15.22	15.79	6705566
2020-12-16	15.93	16.08	15.46	15.91	11101610
2020-12-17	16.11	16.28	15.72	16.10	10290028
2020-12-18	16.05	16.25	15.44	15.63	18160272
2020-12-21	14.66	15.49	14.34	15.30	10013572
2020-12-22	15.32	15.35	14.81	14.83	5472657
2020-12-23	15.20	15.93	14.93	15.66	6573905
2020-12-24	15.68	15.70	15.13	15.33	2793211
2020-12-28	15.50	15.65	15.24	15.35	5395615
2020-12-29	15.50	15.55	15.10	15.31	5649791
2020-12-30	15.31	16.23	15.25	16.14	8885654
2020-12-31	15.99	16.21	15.65	15.81	8597447
2021-01-04	16.00	16.43	15.71	16.13	10303755
2021-01-05	16.38	17.94	16.35	17.36	17603643
2021-01-06	17.70	18.65	17.51	18.32	89656114
2021-01-07	18.13	19.27	17.97	18.57	21497575
2021-01-08	18.79	18.85	17.92	18.11	13952038
2021-01-11	17.57	18.39	17.30	18.33	10891056
2021-01-12	18.72	19.88	18.36	19.71	17082408
2021-01-13	19.66	19.72	19.01	19.13	10870304
2021-01-14	19.27	20.77	19.25	20.28	12994706
2021-01-15	19.90	19.94	18.99	19.57	12579290
2021-01-19	19.99	20.14	19.52	20.00	10915447
2021-01-20	20.24	20.30	19.50	19.97	10245737
2021-01-21	19.91	19.99	17.48	18.39	21217986
2021-01-22	17.80	18.08	17.30	17.80	16633010
2021-01-25	17.53	17.63	16.69	17.37	15034543
2021-01-26	17.68	17.93	16.83	16.85	11023129
2021-01-27	16.46	17.57	16.11	17.21	15504055
2021-01-28	17.42	17.56	16.66	17.20	12285760
2021-01-29	17.01	17.61	16.31	16.46	11199760
2021-02-01	16.80	16.97	16.17	16.76	9160487
2021-02-02	17.27	17.53	16.85	16.96	10544521
2021-02-03	17.18	18.25	17.14	18.20	10508844
2021-02-04	18.35	18.38	17.67	18.15	7402602
2021-02-05	18.63	18.81	17.86	17.90	9424428
2021-02-08	18.12	18.90	18.03	18.75	10309206
2021-02-09	18.95	19.14	18.40	18.87	8260972
2021-02-10	18.97	19.84	18.85	19.73	11604806
2021-02-11	19.52	19.53	18.69	19.30	7221140
2021-02-12	19.10	20.00	18.97	19.98	9119736
2021-02-16	20.59	21.12	20.36	20.87	14500260
2021-02-17	20.65	21.98	20.40	21.73	13267033
2021-02-18	21.52	21.68	20.50	20.54	10719848
2021-02-19	20.63	20.91	20.38	20.83	9343799
2021-02-22	21.07	22.50	20.88	21.25	19651010
2021-02-23	21.39	21.75	19.61	21.59	17987015
2021-02-24	21.70	22.45	21.32	22.27	15609181
2021-02-25	22.39	22.66	21.23	21.35	17195291
2021-02-26	21.02	21.77	20.36	21.54	16249520
2021-03-01	22.05	22.62	21.85	22.40	11830955
2021-03-02	22.49	23.18	22.30	22.48	10516975
2021-03-03	22.74	23.50	22.67	22.69	13706139
2021-03-04	22.93	24.14	22.40	23.62	19432590
2021-03-05	24.52	26.13	24.03	25.61	25102868
2021-03-08	25.75	25.97	24.21	24.57	22490319
2021-03-09	24.61	24.86	23.69	23.83	11746010
2021-03-10	23.79	24.19	23.24	23.90	16969663
2021-03-11	24.20	24.94	24.11	24.34	13936636
2021-03-12	24.58	24.75	24.09	24.25	9796974
2021-03-15	24.23	24.76	23.66	24.61	10402729
2021-03-16	24.03	24.27	23.36	23.51	9902649
2021-03-17	23.40	23.91	23.01	23.68	11863688
2021-03-18	23.55	23.66	21.98	22.36	17018564
2021-03-19	22.40	22.97	22.12	22.70	18103687
2021-03-22	22.58	22.64	22.10	22.33	11954238
2021-03-23	21.70	22.44	21.45	21.74	13197930
2021-03-24	22.32	23.12	22.30	22.34	11052333
2021-03-25	21.68	22.44	21.19	22.35	9282934
2021-03-26	22.97	23.18	22.11	22.74	11916266
2021-03-29	22.56	22.85	21.55	21.85	10882129
2021-03-30	21.51	22.11	21.18	22.00	8036157
2021-03-31	22.00	22.03	21.45	21.85	9276051
2021-04-01	22.18	23.55	22.08	23.50	14127471
2021-04-05	23.41	23.44	22.35	22.46	11309052
2021-04-06	22.76	23.52	22.57	22.78	12527813
2021-04-07	22.82	22.95	22.41	22.52	7821358
2021-04-08	22.22	22.39	21.77	22.34	7749200
2021-04-09	22.31	22.66	21.90	22.04	6826615
2021-04-12	22.35	22.60	21.77	21.88	7475509
2021-04-13	21.84	21.97	21.46	21.69	7356633
2021-04-14	21.94	23.15	21.91	22.49	11993182
2021-04-15	22.62	22.62	22.02	22.37	6988419
2021-04-16	22.51	22.56	21.68	21.88	6568509
2021-04-19	21.94	22.49	21.63	22.03	8624901
2021-04-20	21.84	21.90	20.44	20.97	13799116
2021-04-21	20.14	21.38	20.14	21.17	7001206
2021-04-22	21.26	21.34	20.79	21.00	6503717
2021-04-23	21.17	21.56	20.88	21.44	5023260
2021-04-26	21.38	22.04	21.30	21.87	7863367
2021-04-27	21.95	22.29	21.60	22.14	7321456
2021-04-28	22.64	24.20	22.47	24.03	15830714
2021-04-29	24.40	24.85	23.70	24.07	11527990
2021-04-30	23.61	24.21	23.33	23.38	8597715
2021-05-03	23.69	23.81	23.16	23.62	10247472
2021-05-04	23.74	24.09	23.02	23.45	10921306
2021-05-05	24.04	25.63	23.45	25.23	12041317
2021-05-06	25.14	25.30	24.43	25.27	11220893
2021-05-07	24.86	26.58	24.71	26.22	13226768
2021-05-10	26.45	27.32	25.99	26.01	13095305
2021-05-11	25.22	25.89	24.72	25.74	10516829
2021-05-12	25.85	27.02	25.29	25.58	14191001
2021-05-13	25.07	25.69	24.27	24.75	10783509
2021-05-14	25.24	26.40	25.24	26.38	10102372
2021-05-17	26.10	27.35	26.06	27.19	12044409
2021-05-18	27.36	27.44	26.21	26.24	13291291
2021-05-19	25.45	25.62	24.58	25.28	13867323
2021-05-20	25.17	25.40	24.56	25.26	7717509
2021-05-21	25.48	25.99	25.32	25.35	8636067
2021-05-24	25.87	26.08	25.25	25.95	9454722
2021-05-25	25.93	26.39	25.69	25.80	13301396
2021-05-26	25.84	26.49	25.64	26.41	8220125
2021-05-27	26.59	26.93	26.25	26.65	14805102
2021-05-28	26.83	26.91	26.28	26.56	6135409
2021-06-01	28.84	30.34	28.58	30.20	37271812
2021-06-02	30.34	31.39	29.72	30.80	16381902
2021-06-03	30.43	31.30	30.23	31.17	10345029
2021-06-04	31.47	31.81	30.70	31.66	9923301
2021-06-07	31.51	31.99	30.66	30.92	9893697
2021-06-08	30.49	31.12	30.11	30.85	9744860
2021-06-09	30.93	31.18	29.79	29.93	9713081
2021-06-10	30.56	30.63	29.05	29.05	11263722
2021-06-11	29.27	29.56	29.11	29.29	6377142
2021-06-14	29.62	29.95	28.76	28.98	7983167
2021-06-15	29.07	29.74	29.01	29.60	7208944
2021-06-16	29.27	29.56	28.53	29.06	9412515
2021-06-17	28.97	29.33	27.15	27.59	14957231
2021-06-18	26.85	27.44	26.67	26.75	16743639
2021-06-21	27.20	28.63	27.18	28.60	10531187
2021-06-22	28.40	28.70	27.86	28.54	7999336
2021-06-23	28.87	29.91	28.85	29.10	9484607
2021-06-24	29.11	29.76	28.64	29.74	9092922
2021-06-25	29.74	29.99	29.28	29.76	10966757
2021-06-28	29.60	29.68	28.07	28.41	12320626
2021-06-29	28.57	28.88	27.85	28.02	8817825
2021-06-30	28.43	29.28	28.39	29.19	10819442
2021-07-01	30.30	30.55	29.40	29.96	11461046
2021-07-02	29.86	29.97	29.19	29.23	9168764
2021-07-06	29.30	29.30	27.66	27.84	15099750
2021-07-07	28.19	28.61	27.02	27.53	13731970
2021-07-08	26.75	28.18	26.55	27.76	10291025
2021-07-09	28.10	28.74	27.60	28.65	8812193
2021-07-12	28.09	28.90	27.86	28.70	8413402
2021-07-13	28.49	29.18	28.32	28.97	9897442
2021-07-14	29.09	29.71	26.97	27.30	16498197
2021-07-15	26.90	27.59	26.52	26.65	13428852
2021-07-16	27.03	27.10	25.63	25.78	13530958
2021-07-19	24.59	25.23	24.05	24.93	16836915
2021-07-20	24.95	25.83	24.54	25.33	13312349
2021-07-21	25.84	26.71	25.71	26.34	9063805
2021-07-22	26.43	26.58	25.89	25.99	6993189
2021-07-23	26.05	26.07	25.18	25.62	7984507
2021-07-26	25.79	26.76	25.68	26.65	8333013
2021-07-27	26.27	26.52	25.72	25.94	8499652
2021-07-28	26.28	26.79	25.80	26.46	6879269
2021-07-29	26.95	27.04	26.41	26.63	6009792
2021-07-30	26.55	26.55	25.54	25.84	9261991
2021-08-02	25.91	26.76	25.28	25.49	8739178
2021-08-03	25.26	26.26	24.85	26.21	10435596
2021-08-04	25.35	26.01	24.82	25.29	12758755
2021-08-05	25.65	27.05	25.65	26.63	10407648
2021-08-06	27.04	27.46	26.67	27.01	7952535
2021-08-09	26.33	26.80	25.97	26.64	7787349
2021-08-10	26.86	27.73	26.81	27.65	8156392
2021-08-11	27.35	28.10	27.05	28.00	6996196
2021-08-12	28.05	28.53	27.66	28.47	7315477
2021-08-13	28.38	28.72	27.94	28.01	5643515
2021-08-16	27.49	27.55	26.87	27.17	8977455
2021-08-17	26.90	27.58	26.70	26.91	8292499
2021-08-18	27.02	27.41	26.09	26.14	7773713
2021-08-19	25.43	25.83	24.46	25.34	15530429
2021-08-20	24.96	25.78	24.79	25.70	8944399
2021-08-23	26.72	27.37	26.64	27.26	7807098
2021-08-24	27.73	28.61	27.55	28.53	10505502
2021-08-25	28.65	29.51	28.20	29.24	10566960
2021-08-26	29.00	29.59	28.69	29.09	11960295
2021-08-27	29.46	30.41	29.46	30.36	13653801
2021-08-30	30.39	30.55	29.57	29.78	7964381
2021-08-31	29.66	30.32	29.42	29.55	11534773
2021-09-01	29.40	29.59	27.67	28.24	20558964
2021-09-02	28.60	29.97	28.60	29.32	11714663
2021-09-03	29.21	29.80	29.00	29.17	7306165
2021-09-07	28.90	29.33	28.73	29.06	5940408
2021-09-08	29.25	29.62	28.03	28.23	8874027
2021-09-09	28.01	29.08	27.73	27.96	9205681
2021-09-10	28.70	29.03	28.02	28.07	6582658
2021-09-13	28.69	29.48	28.57	28.92	9789221
2021-09-14	29.13	29.29	27.87	28.27	9044128
2021-09-15	28.91	30.43	28.88	30.33	20487859
2021-09-16	30.20	30.58	29.71	30.31	10065441
2021-09-17	30.21	30.69	29.72	29.79	24722901
2021-09-20	28.43	28.83	27.40	28.18	14190300
2021-09-21	28.82	28.91	27.81	28.49	11105200
2021-09-22	29.23	30.84	29.21	30.44	15922237
2021-09-23	30.58	32.93	30.49	32.80	15590381
2021-09-24	32.40	33.34	32.26	33.09	10329366
2021-09-27	34.00	35.09	33.92	35.00	17222081
2021-09-28	35.53	35.97	34.86	35.13	15516927
2021-09-29	34.99	36.04	34.54	35.75	13299069
2021-09-30	35.50	35.91	34.91	35.51	15489453
2021-10-01	35.86	37.17	35.81	36.81	14253510
2021-10-04	37.50	39.40	37.44	38.76	19176257
2021-10-05	39.32	40.25	38.83	40.08	19210482
2021-10-06	39.02	39.78	38.04	38.68	16983627
2021-10-07	38.81	38.98	37.52	38.40	14063235
2021-10-08	39.00	39.97	38.82	39.86	10952775
2021-10-11	40.66	40.86	39.25	39.45	10102066
2021-10-12	39.46	40.23	38.76	39.25	9319268
2021-10-13	38.58	39.37	38.05	38.99	7696779
2021-10-14	39.77	39.94	39.02	39.78	7630875
2021-10-15	40.25	40.98	40.03	40.10	7737475
2021-10-18	40.67	41.98	39.88	40.52	11777256
2021-10-19	40.64	41.81	40.11	40.30	16074348
2021-10-20	39.83	41.03	39.52	40.91	10565069
2021-10-21	40.60	40.79	39.16	39.70	9937790
2021-10-22	39.95	40.46	39.36	40.44	7334534
2021-10-25	41.00	41.30	40.09	40.66	8639460
2021-10-26	40.92	41.74	40.75	41.51	6662953
2021-10-27	40.70	41.06	39.41	39.61	9047139
2021-10-28	39.52	40.54	39.49	40.50	5849198
2021-10-29	40.29	40.39	39.36	40.08	7957489
2021-11-01	41.03	42.40	40.83	41.99	13381663
2021-11-02	41.76	42.53	41.70	41.98	9657229
2021-11-03	42.59	44.03	41.48	41.97	15035578
2021-11-04	42.96	43.76	41.87	42.36	11428016
2021-11-05	43.09	43.67	42.32	43.58	8681719
2021-11-08	44.15	44.79	43.81	44.12	8016444
2021-11-09	44.12	44.40	42.62	43.99	7071022
2021-11-10	43.45	43.88	41.61	42.33	9206535
2021-11-11	42.59	43.32	42.58	42.72	6521094
2021-11-12	42.33	42.87	42.03	42.58	5994783
2021-11-15	42.55	43.76	41.67	43.18	8705803
2021-11-16	43.20	43.87	42.75	43.43	5649065
2021-11-17	42.98	43.99	42.05	42.29	7821659
2021-11-18	42.44	43.95	41.82	43.32	8315432
2021-11-19	41.86	42.18	40.41	40.60	14553027
2021-11-22	40.49	42.05	40.20	41.14	10700534
2021-11-23	42.22	43.69	42.22	43.44	11163991
2021-11-24	43.16	45.56	43.10	45.09	12219092
2021-11-26	42.01	42.86	39.91	42.70	15887505
2021-11-29	44.03	45.04	43.15	43.92	10617091
2021-11-30	42.79	43.86	41.52	42.06	18070042
2021-12-01	43.94	43.94	40.75	40.84	12628032
2021-12-02	40.28	41.86	39.07	41.59	13679347
2021-12-03	42.37	43.23	40.95	41.77	9960229
2021-12-06	42.35	43.18	41.35	42.36	8408001
2021-12-07	43.12	45.39	43.12	45.12	13003803
2021-12-08	45.33	45.55	44.52	44.07	8233282
2021-12-09	43.48	43.56	42.02	42.32	10979606
2021-12-10	42.98	43.52	41.51	43.42	8017455
2021-12-13	42.57	43.00	40.98	41.06	9522815
2021-12-14	40.40	41.08	39.89	40.34	11249699
2021-12-15	40.33	40.34	38.17	39.98	14637145
2021-12-16	40.35	41.55	40.04	40.36	10233974
2021-12-17	39.88	40.10	38.30	39.20	20555924
2021-12-20	36.38	38.38	35.55	38.26	20487429
2021-12-21	38.96	41.56	38.94	41.31	15177943
2021-12-22	41.31	42.90	40.70	42.29	7569792
2021-12-23	42.52	42.78	41.97	42.05	5399872
2021-12-27	41.93	44.75	41.31	44.61	8188050
2021-12-28	44.90	45.35	44.10	44.50	6375649
2021-12-29	44.26	45.09	43.93	44.20	7497772
2021-12-30	44.34	44.80	43.61	43.67	4919215
2021-12-31	43.50	44.31	43.31	44.05	4895663
2022-01-03	44.14	45.77	43.97	45.57	10256738
2022-01-04	46.27	47.97	46.12	47.66	15536402
2022-01-05	48.15	48.68	46.52	46.61	13786766
2022-01-06	48.44	48.99	47.00	48.37	14529453
2022-01-07	48.44	49.75	47.82	48.89	15611863
2022-01-10	48.27	48.76	46.78	48.50	9846154
2022-01-11	49.18	50.11	47.85	49.80	13170303
2022-01-12	50.64	51.16	49.57	49.90	13828012
2022-01-13	50.00	50.84	49.29	49.64	10745851
2022-01-14	49.75	51.45	49.74	50.39	12865163
2022-01-18	51.08	51.99	49.21	50.36	11589278
2022-01-19	50.77	51.00	48.92	48.93	12232004
2022-01-20	48.21	50.95	47.68	48.63	13374448
2022-01-21	47.15	47.31	45.04	46.12	17268118
2022-01-24	44.45	48.55	42.87	48.33	25447179
2022-01-25	48.02	51.84	46.92	51.26	18435576
2022-01-26	52.00	53.22	50.70	51.79	16714553
2022-01-27	53.15	54.26	50.60	51.74	13647553
2022-01-28	52.54	52.74	50.30	51.55	9723671
2022-01-31	51.43	51.51	49.64	50.57	11896453
2022-02-01	50.28	53.25	49.53	52.56	11710149
2022-02-02	52.12	53.43	51.42	53.24	9387486
2022-02-03	52.92	53.49	51.58	53.01	9253212
2022-02-04	53.85	55.44	52.68	52.87	12759310
2022-02-07	52.74	53.81	51.47	52.59	10298232
2022-02-08	52.40	52.59	50.55	51.19	9751884
2022-02-09	51.51	52.85	51.23	52.12	7304601
2022-02-10	51.73	53.95	51.73	52.22	9753239
2022-02-11	52.64	54.15	52.14	54.11	11954913
2022-02-14	53.83	53.86	51.52	52.26	11934443
2022-02-15	50.89	51.79	50.05	51.42	11284067
2022-02-16	52.22	55.70	52.07	53.85	20745198
2022-02-17	54.31	56.42	54.05	55.25	17642677
2022-02-18	54.25	55.21	53.67	54.78	11707632
2022-02-22	58.03	58.03	51.25	52.67	23309377
2022-02-23	53.36	54.78	52.89	53.55	12372076
2022-02-24	53.70	54.10	51.21	52.75	21102490
2022-02-25	53.34	55.22	52.78	55.20	12605621
2022-02-28	55.25	59.66	54.85	59.55	22585049
2022-03-01	60.00	60.74	57.73	59.25	19146462
2022-03-02	60.06	60.42	58.11	58.65	17556053
2022-03-03	57.95	59.33	57.13	58.85	11719043
2022-03-04	59.06	59.94	56.80	59.57	18228863
2022-03-07	60.50	62.79	58.28	59.89	21979569
2022-03-08	61.30	63.10	56.04	59.48	24167791
2022-03-09	57.80	59.64	56.01	58.94	17694675
2022-03-10	59.64	60.88	58.68	59.57	18048607
2022-03-11	58.28	59.81	58.20	58.64	10834414
2022-03-14	56.51	56.93	52.10	52.69	21911617
2022-03-15	50.48	53.88	50.20	53.01	17372891
2022-03-16	53.06	54.48	51.56	52.46	13099660
2022-03-17	54.26	57.90	53.87	57.52	14621248
2022-03-18	57.60	58.63	57.40	58.27	19656025
2022-03-21	59.98	62.22	59.51	61.44	17038056
2022-03-22	61.00	61.74	59.72	60.63	9708341
2022-03-23	62.43	63.26	60.95	61.67	11290699
2022-03-24	61.50	61.93	60.80	61.54	7501498
2022-03-25	61.00	62.88	60.89	62.50	8553748
2022-03-28	60.81	61.04	59.40	60.45	8959562
2022-03-29	58.55	60.56	57.66	60.51	10398526
2022-03-30	61.20	61.72	60.14	60.56	7610588
2022-03-31	60.08	61.53	59.12	59.13	11344391
2022-04-01	59.37	60.82	59.37	60.35	6292535
2022-04-04	61.33	62.11	59.72	60.85	8393077
2022-04-05	61.05	61.62	58.13	58.47	8667420
2022-04-06	59.30	59.57	57.41	58.34	9135994
2022-04-07	58.99	60.41	58.24	60.23	7952647
2022-04-08	60.34	62.54	60.21	62.37	10115120
2022-04-11	61.55	61.60	59.85	60.03	9011263
2022-04-12	61.45	63.42	61.44	62.26	9418949
2022-04-13	63.50	64.29	62.28	63.75	9955663
2022-04-14	63.26	64.05	62.53	62.56	8616796
2022-04-18	63.24	64.24	62.65	63.54	9422320
2022-04-19	63.24	64.43	62.60	63.00	8155951
2022-04-20	63.73	64.98	63.53	64.61	7121187
2022-04-21	65.00	65.45	60.86	61.15	10699211
2022-04-22	60.87	61.68	57.69	58.07	9734634
2022-04-25	55.99	56.45	53.12	56.18	13608369
2022-04-26	56.95	58.49	56.14	56.40	9636517
2022-04-27	56.83	58.88	55.64	58.07	8167964
2022-04-28	58.29	60.52	56.49	59.89	7939950
2022-04-29	60.11	60.79	57.82	58.17	7834580
2022-05-02	57.45	58.63	56.44	58.35	11320270
2022-05-03	60.90	64.47	59.37	64.28	22056318
2022-05-04	65.48	67.91	63.96	67.74	15072008
2022-05-05	68.74	68.87	65.10	67.15	13010386
2022-05-06	68.61	69.75	66.04	69.69	14629749
2022-05-09	67.34	67.60	61.90	62.02	18682423
2022-05-10	63.51	65.58	61.52	63.76	12783537
2022-05-11	65.42	68.27	64.42	64.68	12610034
2022-05-12	64.35	65.43	62.52	64.61	10767102
2022-05-13	66.00	69.33	65.96	68.70	13287737
2022-05-16	68.90	71.62	68.80	70.99	12633202
2022-05-17	72.50	72.83	71.52	72.58	10782315
2022-05-18	73.00	73.18	68.80	69.92	13801816
2022-05-19	67.82	71.37	67.50	69.51	10460689
2022-05-20	70.51	72.27	68.13	69.92	12971566
2022-05-23	70.85	71.56	69.84	71.06	9610286
2022-05-24	70.33	71.32	69.05	70.39	7960599
2022-05-25	70.22	72.19	70.00	71.94	8740538
2022-05-26	72.50	75.44	72.31	73.81	12960201
2022-05-27	73.59	75.83	73.11	75.80	9335511
2022-05-31	78.48	79.19	74.47	74.90	22040701
2022-06-01	76.36	77.60	75.02	76.48	9911799
2022-06-02	75.41	77.20	74.84	76.31	7514297
2022-06-03	76.50	77.35	76.08	77.02	7106799
2022-06-06	77.90	78.17	76.06	77.05	7709844
2022-06-07	76.74	78.21	76.26	78.04	10469455
2022-06-08	78.60	78.70	77.12	77.93	9974113
2022-06-09	78.05	79.40	77.28	76.58	13728037
2022-06-10	75.79	76.23	72.48	74.06	14768714
2022-06-13	70.27	71.48	67.21	69.24	15218684
2022-06-14	71.51	72.44	69.13	70.59	11041505
2022-06-15	70.59	71.21	67.53	68.46	11457160
2022-06-16	66.17	66.92	62.60	63.27	17448415
2022-06-17	62.69	62.98	56.55	58.02	32304365
2022-06-21	59.65	61.21	59.14	60.56	14929451
2022-06-22	56.32	58.53	55.66	57.55	13933489
2022-06-23	58.26	58.43	53.48	54.74	18060837
2022-06-24	55.91	56.51	53.49	53.77	34714066
2022-06-27	54.45	58.45	54.45	57.79	17746090
2022-06-28	59.18	60.49	58.05	59.46	18570178
2022-06-29	60.49	60.99	55.62	55.82	12722035
2022-06-30	54.70	56.72	54.04	55.11	11854983
2022-07-01	55.43	55.99	53.36	55.11	9604331
2022-07-05	53.42	53.71	50.49	51.89	14855216
2022-07-06	51.13	52.64	48.86	51.00	16175279
2022-07-07	52.80	54.25	52.37	53.67	12692926
2022-07-08	54.48	54.95	52.82	54.48	10976729
2022-07-11	54.22	55.02	52.26	53.32	8952603
2022-07-12	51.21	52.60	50.66	51.93	9733040
2022-07-13	51.30	54.14	51.25	52.59	8522683
2022-07-14	50.60	51.48	49.51	51.42	10458534
2022-07-15	52.80	52.96	51.37	52.71	8048541
2022-07-18	54.25	55.69	53.90	54.62	11090450
2022-07-19	54.26	57.40	54.09	57.21	10525583
2022-07-20	56.31	57.92	55.54	57.68	8032040
2022-07-21	55.80	56.26	54.19	56.20	8150354
2022-07-22	56.38	57.28	54.91	55.19	6315832
2022-07-25	56.02	58.06	55.27	57.97	8473165
2022-07-26	59.00	59.19	55.76	56.76	9777696
2022-07-27	57.40	59.95	57.00	59.58	9145942
2022-07-28	60.28	61.10	59.02	60.37	7631335
2022-07-29	61.69	63.13	61.08	62.85	11209360
2022-08-01	61.78	62.82	60.15	61.57	16319229
2022-08-02	61.32	62.20	58.92	60.63	15073719
2022-08-03	61.04	61.16	56.65	56.70	19943218
2022-08-04	56.50	56.60	54.34	54.49	15371434
2022-08-05	53.50	57.11	53.13	56.65	11507474
2022-08-08	56.54	57.90	56.24	57.52	8482918
2022-08-09	58.80	60.54	58.44	59.04	10416813
2022-08-10	59.50	60.53	57.93	60.05	8669179
2022-08-11	61.80	64.88	61.76	64.46	14134946
2022-08-12	64.12	65.80	63.68	65.55	8712036
2022-08-15	62.99	64.40	61.40	63.57	11134229
2022-08-16	64.47	65.46	62.52	63.58	9355764
2022-08-17	63.71	65.23	63.16	64.14	8144506
2022-08-18	65.04	67.98	65.00	67.92	12516345
2022-08-19	67.78	69.90	67.36	68.51	13972788
2022-08-22	67.38	68.69	65.51	68.42	12662221
2022-08-23	70.00	72.46	69.87	70.88	15997349
2022-08-24	71.42	72.76	70.95	72.45	12851703
2022-08-25	73.51	73.84	72.29	73.72	11149693
2022-08-26	74.00	74.87	72.58	72.77	10589330
2022-08-29	72.41	75.27	72.04	74.14	11901961
2022-08-30	72.57	72.82	70.26	71.08	11606429
2022-08-31	69.34	72.48	68.53	70.62	11430547
2022-09-01	68.52	68.93	66.52	68.16	13493927
2022-09-02	70.62	71.24	69.26	70.34	10099959
2022-09-06	71.22	71.58	68.94	69.54	12544954
2022-09-07	67.41	69.17	66.19	68.36	10785179
2022-09-08	68.88	69.63	67.97	67.36	11289106
2022-09-09	68.53	68.95	67.55	68.51	9030004
2022-09-12	69.66	71.57	69.25	71.19	11044588
2022-09-13	70.40	71.44	68.57	69.07	11480392
2022-09-14	70.41	73.29	70.34	72.17	12215592
2022-09-15	70.19	70.92	69.25	69.48	11230278
2022-09-16	68.75	68.97	65.42	66.82	30970288
2022-09-19	64.32	66.77	64.22	65.90	10530225
2022-09-20	65.35	65.61	63.84	65.12	7976772
2022-09-21	66.85	66.94	64.44	64.48	9389337
2022-09-22	65.86	66.10	63.05	63.12	8909820
2022-09-23	60.24	60.25	56.80	57.69	17563220
2022-09-26	57.35	58.16	55.16	55.18	13363806
2022-09-27	56.37	57.23	55.33	56.17	10695510
2022-09-28	56.75	60.19	56.28	60.05	11734476
2022-09-29	59.15	61.45	58.22	60.97	12286885
2022-09-30	60.96	61.65	59.41	60.13	9686646
2022-10-03	63.30	65.89	62.92	65.33	13020192
2022-10-04	67.07	69.09	66.62	69.07	14620667
2022-10-05	69.00	71.51	67.91	70.88	15689536
2022-10-06	70.13	72.57	70.11	72.24	11199516
2022-10-07	72.50	73.87	71.18	72.04	12020896
2022-10-10	71.89	73.46	69.91	70.35	9829717
2022-10-11	68.67	70.59	67.89	68.57	11718890
2022-10-12	68.05	70.13	67.14	69.40	7419819
2022-10-13	68.08	73.07	68.02	72.25	10697104
2022-10-14	71.21	72.72	67.96	68.02	9102897
2022-10-17	69.41	70.29	68.62	69.80	7969404
2022-10-18	70.75	71.18	68.42	69.77	7943293
2022-10-19	70.11	72.42	69.69	71.94	8977728
2022-10-20	72.93	73.35	71.18	71.68	7703954
2022-10-21	72.48	74.38	71.93	74.29	11214812
2022-10-24	74.55	75.87	73.95	75.24	8530879
2022-10-25	74.84	75.78	73.97	75.51	6541039
2022-10-26	75.87	78.08	75.87	76.92	7815217
2022-10-27	78.50	78.82	76.34	76.56	7410869
2022-10-28	77.58	78.02	73.86	76.01	7861234
2022-10-31	75.04	78.27	74.76	77.35	8429591
2022-11-01	78.69	78.77	76.84	77.30	10730332
2022-11-02	75.45	75.46	66.60	67.44	36589414
2022-11-03	67.58	71.29	66.55	70.73	18048619
2022-11-04	72.91	74.26	70.18	71.48	14218449
2022-11-07	71.74	72.89	70.47	72.04	9347048
2022-11-08	72.19	72.49	70.39	71.99	8450293
2022-11-09	70.48	70.74	66.72	66.76	9463380
2022-11-10	68.55	69.72	66.84	68.98	8089841
2022-11-11	70.45	72.99	70.27	71.80	9500397
2022-11-14	71.35	72.93	71.13	71.50	6600634
2022-11-15	72.25	73.98	71.42	73.62	8500591
2022-11-16	72.19	73.04	70.93	71.34	8881375
2022-11-17	70.00	71.02	68.56	70.99	8337754
2022-11-18	69.02	69.84	67.60	69.62	10216627
2022-11-21	67.60	68.05	65.02	67.19	15267252
2022-11-22	68.13	70.43	67.58	68.57	14037137
2022-11-23	67.50	68.33	66.71	67.80	9888760
2022-11-25	68.45	69.10	67.96	68.35	3520469
2022-11-28	66.04	67.85	65.18	66.53	9720541
2022-11-29	67.70	68.16	66.53	67.50	10032116
2022-11-30	68.70	68.88	66.91	68.52	13844819
2022-12-01	69.55	70.13	68.14	68.28	7640276
2022-12-02	68.00	69.48	68.00	68.46	8250505
2022-12-05	69.75	70.42	65.85	66.55	11218086
2022-12-06	66.00	67.26	63.64	64.13	10278478
2022-12-07	64.57	65.46	63.40	64.25	10523239
2022-12-08	65.90	66.38	63.05	62.15	13385436
2022-12-09	61.95	62.38	59.54	59.62	13152809
2022-12-12	59.99	61.49	59.57	61.08	10636045
2022-12-13	62.64	63.09	61.00	61.98	10915122
2022-12-14	62.63	63.09	60.83	61.92	9062700
2022-12-15	61.13	61.77	60.26	61.58	7981148
2022-12-16	60.00	60.76	59.06	60.08	14377247
2022-12-19	60.45	60.92	58.72	59.26	7011733
2022-12-20	58.95	59.90	58.56	59.36	7606352
2022-12-21	60.88	61.90	60.22	61.76	7992842
2022-12-22	61.56	61.76	58.59	60.11	8071990
2022-12-23	60.93	62.52	60.44	62.51	6099589
2022-12-27	63.02	63.63	62.63	63.24	6771927
2022-12-28	62.85	62.87	60.64	60.89	6524419
2022-12-29	60.35	61.53	60.14	61.04	6355936
2022-12-30	60.95	61.57	60.52	61.51	6690935
2023-01-03	60.73	61.26	57.22	58.12	10613235
2023-01-04	56.88	59.26	56.41	58.90	9690884
2023-01-05	58.86	60.50	58.57	60.17	8812137
2023-01-06	61.17	62.26	60.80	61.23	7332509
2023-01-09	62.69	63.49	61.94	62.20	7567909
2023-01-10	62.80	63.16	61.47	63.13	5909275
2023-01-11	63.94	64.11	62.26	62.85	7557065
2023-01-12	63.44	64.78	63.27	64.03	7232049
2023-01-13	63.91	64.15	62.88	63.59	5474122
2023-01-17	63.77	64.39	63.19	63.49	5383876
2023-01-18	64.04	65.41	62.59	62.62	8349637
2023-01-19	62.18	64.20	62.04	64.08	7312935
2023-01-20	64.31	64.95	63.39	64.75	7093792
2023-01-23	65.33	66.26	65.04	65.76	6246101
2023-01-24	65.75	66.12	63.81	63.97	7043504
2023-01-25	63.40	64.18	62.41	64.17	5834717
2023-01-26	65.13	65.73	63.69	65.72	6346714
2023-01-27	65.72	66.96	65.25	65.27	7210246
2023-01-30	64.60	64.94	62.29	62.34	8003892
2023-01-31	62.40	63.74	61.96	63.24	7472273
2023-02-01	62.56	62.80	60.74	61.89	9653361
2023-02-02	62.06	62.06	60.00	60.95	8770255
2023-02-03	61.00	62.54	60.77	60.85	6564084
2023-02-06	60.61	61.32	59.31	60.14	7394882
2023-02-07	60.72	62.33	59.86	62.21	8170789
2023-02-08	62.30	62.80	60.90	61.33	7848736
2023-02-09	61.27	61.51	60.16	60.30	5685323
2023-02-10	61.37	63.69	61.22	63.54	8727505
2023-02-13	62.96	64.11	62.40	63.56	7606834
2023-02-14	62.92	64.40	62.54	63.94	8775617
2023-02-15	58.85	59.17	55.40	57.23	52451715
2023-02-16	57.01	57.42	55.68	55.72	17678661
2023-02-17	54.80	54.80	52.45	53.33	25514589
2023-02-21	53.68	54.09	53.19	53.73	11378827
2023-02-22	53.71	54.35	52.56	53.59	13144356
2023-02-23	54.40	55.27	53.80	55.00	11919438
2023-02-24	54.42	55.19	53.90	55.00	10030081
2023-02-27	55.12	55.27	54.26	54.52	9624194
2023-02-28	54.97	55.13	53.88	53.92	10887290
2023-03-01	53.82	55.05	53.56	54.74	9308078
2023-03-02	54.25	56.00	54.20	55.70	8666721
2023-03-03	54.91	57.13	54.78	56.67	10997779
2023-03-06	56.16	56.80	55.87	56.49	8926267
2023-03-07	56.11	56.34	54.76	55.03	9492546
2023-03-08	54.69	55.58	54.01	54.50	8379129
2023-03-09	54.82	55.37	52.85	52.98	9275201
2023-03-10	52.85	53.67	51.34	51.76	12351121
2023-03-13	50.00	51.07	49.02	49.09	15449727
2023-03-14	49.01	50.84	48.31	49.22	12442470
2023-03-15	47.09	47.27	44.37	45.12	23274164
2023-03-16	44.41	46.35	44.03	46.27	14265567
2023-03-17	46.31	46.45	45.04	46.15	28300456
2023-03-20	46.00	47.32	45.98	47.00	8906614
2023-03-21	48.04	49.51	47.88	49.06	11184699
2023-03-22	49.19	49.54	47.69	47.76	8633194
2023-03-23	48.13	48.61	46.23	46.72	8905813
2023-03-24	45.45	46.99	45.44	46.57	8731451
2023-03-27	47.40	48.41	46.58	48.08	7759554
2023-03-28	47.72	49.22	47.68	48.57	7671145
2023-03-29	49.47	49.92	49.25	49.79	8150408
2023-03-30	50.55	50.66	49.63	49.85	6603029
2023-03-31	50.33	50.85	50.12	50.61	7652511
2023-04-03	53.41	54.66	52.90	53.31	18907016
2023-04-04	53.30	53.52	51.50	52.74	10252656
2023-04-05	52.80	53.59	52.10	53.53	8297227
2023-04-06	53.23	53.53	52.72	52.91	6239534
2023-04-10	53.10	54.53	53.10	53.39	6996916
2023-04-11	53.76	54.81	53.48	54.30	6427267
2023-04-12	54.53	55.25	54.26	54.54	7277163
2023-04-13	54.40	55.49	54.39	55.22	6567524
2023-04-14	55.26	56.06	55.10	55.70	5969343
2023-04-17	55.59	56.19	55.08	55.30	6132122
2023-04-18	54.90	55.46	54.49	55.22	5329726
2023-04-19	54.18	54.96	53.95	54.85	5112343
2023-04-20	53.79	54.15	53.47	54.02	6705658
2023-04-21	54.17	54.17	53.24	53.63	5510398
2023-04-24	53.53	54.84	53.39	54.47	5473355
2023-04-25	53.60	53.76	52.65	53.21	6242652
2023-04-26	52.72	53.33	51.54	52.20	6955878
2023-04-27	52.51	52.68	51.40	52.25	6360449
2023-04-28	52.12	54.03	51.94	53.43	7666415
2023-05-01	52.69	53.74	52.53	53.24	5921734
2023-05-02	52.14	52.39	49.96	50.71	9588113
2023-05-03	49.50	50.15	48.87	49.01	9470833
2023-05-04	49.13	49.75	48.05	48.24	7220125
2023-05-05	49.90	50.86	49.70	50.36	8325285
2023-05-08	51.76	52.03	50.95	51.00	8842450
2023-05-09	50.23	51.24	48.80	49.17	13774433
2023-05-10	49.17	49.21	47.20	48.11	12036129
2023-05-11	47.33	47.85	46.89	47.26	7922497
2023-05-12	47.64	47.79	46.84	47.52	5950692
2023-05-15	47.93	48.19	47.43	47.71	7186988
2023-05-16	47.36	47.66	46.05	46.13	8037375
2023-05-17	46.59	48.28	46.45	47.71	7930878
2023-05-18	47.37	48.37	47.06	48.28	6115882
2023-05-19	49.03	49.59	48.82	49.20	8291107
2023-05-22	49.19	49.98	48.91	49.32	5510670
2023-05-23	49.75	50.17	49.06	49.11	7381040
2023-05-24	49.27	50.05	48.68	49.67	6902974
2023-05-25	48.68	48.92	47.67	47.87	11289770
2023-05-26	48.45	48.49	47.58	48.07	6377076
2023-05-30	47.31	47.71	46.32	46.96	11242775
2023-05-31	46.31	46.79	45.89	46.10	11537795
2023-06-01	46.31	47.73	45.98	46.78	7568042
2023-06-02	47.88	49.02	47.50	48.53	8829438
2023-06-05	49.60	49.58	48.24	48.53	7367558
2023-06-06	47.50	49.04	47.41	48.95	5952518
2023-06-07	49.29	50.51	49.09	50.05	7190013
2023-06-08	49.86	50.49	48.96	50.02	7169588
2023-06-09	49.93	50.48	49.52	49.87	6109208
2023-06-12	49.09	50.04	48.90	49.40	8625330
2023-06-13	50.76	51.41	50.32	49.67	13214223
2023-06-14	50.08	50.67	48.62	48.95	10790675
2023-06-15	49.12	50.27	48.95	49.60	8670030
2023-06-16	49.95	50.22	49.58	49.80	16259047
2023-06-20	49.23	49.42	47.39	48.27	10546487
2023-06-21	48.20	49.33	48.13	48.94	6950786
2023-06-22	48.14	48.20	47.48	47.69	7248967
2023-06-23	47.00	47.40	46.90	47.15	13663567
2023-06-26	47.29	48.19	47.21	47.74	6833748
2023-06-27	47.67	47.99	47.31	47.32	7871695
2023-06-28	47.54	47.90	46.89	47.69	8819708
2023-06-29	47.94	48.43	47.74	48.40	6745828
2023-06-30	49.10	49.10	48.32	48.34	8876820
2023-07-03	48.35	49.09	48.28	48.83	4385712
2023-07-05	49.28	49.40	48.25	48.50	7530596
2023-07-06	48.00	48.47	46.70	47.55	9507120
2023-07-07	47.19	49.38	47.10	48.85	9701802
2023-07-10	48.56	49.44	48.40	49.19	5793477
2023-07-11	49.75	50.79	49.53	50.56	8670825
2023-07-12	51.20	51.57	50.77	51.09	7640915
2023-07-13	51.05	51.81	50.60	51.11	7168505
2023-07-14	50.69	50.69	48.73	48.90	9704500
2023-07-17	48.70	49.10	48.35	48.92	6490990
2023-07-18	49.00	50.94	48.93	50.51	9096968
2023-07-19	50.47	51.15	50.36	50.62	8251241
2023-07-20	51.18	51.79	50.91	51.40	8133559
2023-07-21	51.64	52.47	51.27	52.26	9921947
2023-07-24	52.50	53.58	52.38	53.09	9023986
2023-07-25	53.00	53.80	52.86	53.40	5546957
2023-07-26	52.81	53.48	52.72	53.15	5078825
2023-07-27	53.60	53.65	52.01	52.22	7478552
2023-07-28	52.55	53.02	52.08	53.00	5559352
2023-07-31	53.50	54.22	53.43	54.00	6933533
2023-08-01	53.66	53.94	53.06	53.68	7391694
2023-08-02	52.02	52.02	49.39	49.74	21330903
2023-08-03	50.05	51.75	49.89	50.83	12958613
2023-08-04	51.13	51.98	50.69	50.80	11888769
2023-08-07	50.80	51.35	50.50	50.81	6614011
2023-08-08	49.67	50.79	48.85	50.77	6899389
2023-08-09	51.39	51.99	50.83	51.19	7379739
2023-08-10	51.32	51.74	50.24	50.76	6296851
2023-08-11	50.48	51.18	50.21	50.41	9473108
2023-08-14	50.16	50.30	49.61	50.29	6192204
2023-08-15	49.93	50.00	48.95	49.19	7083540
2023-08-16	49.20	49.48	48.50	48.52	6439913
2023-08-17	49.25	49.82	48.95	49.06	5942984
2023-08-18	48.50	50.02	48.45	49.99	6305580
2023-08-21	50.59	50.88	49.61	50.17	6526716
2023-08-22	50.32	50.56	49.72	49.74	4688021
2023-08-23	49.15	49.39	48.49	49.34	5748509
2023-08-24	48.96	49.42	48.66	48.84	5261835
2023-08-25	49.42	50.83	49.14	50.43	10108453
2023-08-28	50.72	51.57	50.37	50.57	4757708
2023-08-29	50.69	51.01	50.16	50.73	4677775
2023-08-30	51.00	51.15	50.61	50.66	4350308
2023-08-31	51.01	51.29	50.51	51.09	6783918
2023-09-01	51.92	53.34	51.76	52.92	9339773
2023-09-05	53.40	54.47	53.19	53.50	8350709
2023-09-06	53.41	54.14	53.15	53.49	5102705
2023-09-07	53.30	53.77	52.36	52.50	7234404
2023-09-08	52.83	53.33	52.57	52.66	5129154
2023-09-11	53.16	53.16	50.36	50.78	12427605
2023-09-12	51.35	52.01	51.20	51.39	8137240
2023-09-13	51.60	51.61	50.35	50.16	7766915
2023-09-14	50.96	51.36	50.27	50.93	9638965
2023-09-15	50.50	50.52	49.47	49.68	26184989
2023-09-18	50.00	50.18	49.08	49.50	9265494
2023-09-19	50.10	50.25	48.87	48.99	9549358
2023-09-20	48.61	49.06	47.86	47.88	10362295
2023-09-21	47.75	47.93	46.11	46.41	13751305
2023-09-22	46.82	47.02	46.25	46.59	8360347
2023-09-25	46.57	47.63	46.50	47.51	10594936
2023-09-26	46.86	47.57	46.81	46.95	8722344
2023-09-27	47.78	49.21	47.65	48.84	12027891
2023-09-28	48.75	49.13	48.31	48.81	6520617
2023-09-29	49.00	49.04	47.60	47.70	8856843
2023-10-02	47.82	47.82	45.35	45.65	10400287
2023-10-03	45.52	45.79	45.09	45.75	8624316
2023-10-04	44.94	45.04	42.82	43.35	14901403
2023-10-05	43.00	43.45	42.73	42.85	10595056
2023-10-06	43.00	44.22	42.59	43.70	11578451
2023-10-09	45.14	46.40	44.87	46.10	10939238
2023-10-10	46.10	46.41	45.75	46.07	7999862
2023-10-11	45.87	46.80	45.58	46.75	8053304
2023-10-12	47.25	47.38	46.26	46.69	8040666
2023-10-13	47.65	48.62	47.39	48.39	10191091
2023-10-16	48.73	49.52	48.33	49.40	9632886
2023-10-17	49.07	49.94	48.98	49.93	9484492
2023-10-18	50.27	50.84	49.87	50.08	10883399
2023-10-19	49.22	49.82	48.42	49.25	12615894
2023-10-20	49.06	49.35	48.06	48.32	7909770
2023-10-23	47.67	47.99	46.95	47.71	8084353
2023-10-24	47.85	48.02	47.26	47.47	5672642
2023-10-25	47.24	47.91	46.93	47.85	6337442
2023-10-26	47.05	47.57	46.67	47.17	5500621
2023-10-27	47.18	47.28	45.95	46.77	8089462
2023-10-30	46.69	47.20	45.67	46.17	6815178
2023-10-31	46.08	46.60	45.65	46.57	5896171
2023-11-01	47.00	47.00	46.12	46.21	7565006
2023-11-02	46.33	47.31	45.84	47.27	6014926
2023-11-03	47.42	47.93	47.21	47.34	7016486
2023-11-06	47.72	47.75	46.33	46.72	7873953
2023-11-07	45.89	46.09	45.02	45.29	11263484
2023-11-08	44.70	45.10	43.70	44.18	14232152
2023-11-09	44.57	45.13	44.12	44.14	9925719
2023-11-10	44.62	45.96	44.53	45.62	11182139
2023-11-13	45.81	46.03	45.34	45.42	8175909
2023-11-14	45.78	46.20	45.45	45.74	6846961
2023-11-15	45.67	46.41	45.46	45.52	7318637
2023-11-16	44.67	44.88	43.46	44.29	12410930
2023-11-17	44.80	45.74	44.44	45.36	9350216
2023-11-20	45.83	46.20	45.53	45.65	7588343
2023-11-21	45.29	45.57	44.96	45.25	5039961
2023-11-22	44.05	45.23	43.69	45.16	6977235
2023-11-24	45.06	45.62	44.90	45.35	4050566
2023-11-27	44.98	45.03	44.35	44.93	8319941
2023-11-28	45.12	45.42	44.72	44.82	5942185
2023-11-29	45.05	45.21	44.64	44.88	6470344
2023-11-30	45.50	45.99	44.53	44.97	12904398
2023-12-01	44.88	45.86	44.64	45.17	6386249
2023-12-04	44.63	45.31	44.47	44.68	6670337
2023-12-05	44.68	44.85	43.72	43.78	8282143
2023-12-06	43.53	44.17	43.06	43.25	10636537
2023-12-07	43.55	43.80	43.14	43.46	10954936
2023-12-08	43.83	44.26	43.67	44.09	7454733
2023-12-11	44.25	44.61	44.06	44.41	8093579
2023-12-12	43.90	43.90	43.04	43.34	11439003
2023-12-13	43.33	44.25	42.95	43.45	13256411
2023-12-14	44.25	45.49	44.16	44.99	13683647
2023-12-15	44.51	44.91	44.14	44.87	24624235
2023-12-18	45.57	46.16	45.21	45.24	12127159
2023-12-19	45.34	45.73	45.02	45.68	9074601
2023-12-20	45.85	46.23	45.17	45.24	8494538
2023-12-21	45.39	45.86	45.16	45.85	8104096
2023-12-22	46.20	46.45	45.72	45.81	6324030
2023-12-26	46.26	46.94	46.19	46.66	8224798
2023-12-27	46.55	46.77	46.24	46.40	7982564
2023-12-28	46.11	46.35	45.75	45.76	7843036
2023-12-29	45.88	45.98	45.04	45.30	9450429
2024-01-02	45.62	46.49	45.55	45.84	7489500
2024-01-03	45.69	46.84	45.52	46.81	7374598
2024-01-04	47.04	47.35	45.56	45.63	8311414
2024-01-05	45.98	46.08	45.52	45.94	7073480
2024-01-08	45.15	45.53	44.33	45.53	8222271
2024-01-09	45.59	45.65	44.55	44.77	7532761
2024-01-10	44.77	44.82	43.84	43.94	10531285
2024-01-11	44.08	44.25	43.43	43.59	10739004
2024-01-12	44.44	44.53	42.67	42.77	12749746
2024-01-16	42.53	42.75	41.52	41.68	13084550
2024-01-17	41.29	41.49	40.81	41.09	11802671
2024-01-18	40.98	41.21	40.51	41.08	10038454
2024-01-19	41.05	41.11	40.62	40.97	9173503
2024-01-22	40.80	41.62	40.56	41.18	9522554
2024-01-23	41.22	41.84	41.06	41.30	5843056
2024-01-24	41.70	41.88	41.27	41.62	8160663
2024-01-25	41.80	42.50	41.47	42.49	8101469
2024-01-26	42.39	42.77	42.12	42.62	5768568
2024-01-29	42.58	42.81	42.03	42.77	5362524
2024-01-30	42.47	43.36	42.41	43.32	6014793
2024-01-31	43.18	43.22	42.01	42.02	6996911
2024-02-01	42.29	42.62	41.48	41.80	7886659
2024-02-02	41.73	41.82	41.21	41.30	6951301
2024-02-05	41.07	41.14	40.47	40.69	7451121
2024-02-06	40.93	41.50	40.74	41.08	6865354
2024-02-07	41.17	41.47	40.69	41.31	6761835
2024-02-08	41.33	42.49	41.31	42.41	11090600
2024-02-09	42.39	42.58	41.35	41.59	7462171
2024-02-12	41.79	42.59	41.76	42.24	7972803
2024-02-13	42.08	42.27	41.41	41.90	6512474
2024-02-14	42.05	42.50	41.65	41.84	6715317
2024-02-15	41.86	43.32	41.86	43.19	8847480
2024-02-16	43.19	43.73	42.96	43.46	6176281
2024-02-20	43.38	43.83	43.13	43.41	6377779
2024-02-21	43.72	44.63	43.65	44.11	7522709
2024-02-22	43.69	44.27	43.32	43.97	10886648
2024-02-23	43.51	44.12	43.13	43.88	7029657
2024-02-26	43.73	44.35	43.48	43.83	8164003
2024-02-27	44.13	44.63	43.95	44.32	7475142
2024-02-28	44.10	44.92	43.73	44.03	11356041
2024-02-29	44.19	44.44	43.84	44.06	7975063
2024-03-01	44.45	44.79	44.08	44.39	12033199
2024-03-04	44.53	44.72	44.24	44.37	7332663
2024-03-05	44.60	45.41	44.33	45.08	9578308
2024-03-06	45.57	45.62	44.90	45.45	8359220
2024-03-07	45.45	46.28	45.41	45.89	7767879
2024-03-08	46.04	46.37	45.80	46.16	6790849
2024-03-11	46.13	46.75	45.71	46.67	7571714
2024-03-12	46.70	46.99	46.50	46.58	6939421
2024-03-13	47.02	47.80	47.02	46.97	8846324
2024-03-14	47.31	47.87	47.24	47.86	9075173
2024-03-15	47.51	48.29	47.47	47.62	16340749
2024-03-18	47.67	48.02	47.26	47.47	6690993
2024-03-19	47.45	48.53	47.34	48.43	8230911
2024-03-20	48.08	48.85	48.00	48.61	6248508
2024-03-21	48.63	48.65	48.20	48.53	6671480
2024-03-22	48.59	48.83	48.30	48.37	4640155
2024-03-25	48.68	49.24	48.56	49.05	6090966
2024-03-26	49.17	49.33	48.77	48.79	5831953
2024-03-27	48.54	49.47	48.48	49.46	5580408
2024-03-28	49.97	50.29	49.72	50.18	9259379
2024-04-01	50.92	51.20	50.32	50.95	8016578
2024-04-02	51.26	51.65	50.87	51.62	7093817
2024-04-03	51.85	52.83	51.85	52.77	8999348
2024-04-04	52.95	53.12	52.31	52.54	7702315
2024-04-05	52.78	53.58	52.33	53.27	7669291
2024-04-08	53.49	53.81	52.96	53.43	7183080
2024-04-09	53.57	54.21	53.25	54.14	7886944
2024-04-10	54.01	54.55	53.54	54.51	7984189
2024-04-11	54.49	54.93	53.27	53.90	7527429
2024-04-12	54.47	55.09	53.26	53.42	9808666
2024-04-15	53.66	54.04	52.49	52.68	7850674
2024-04-16	52.37	52.70	51.55	52.18	6991359
2024-04-17	52.04	52.65	51.44	51.67	6183098
2024-04-18	51.94	52.15	51.23	51.43	5168222
2024-04-19	51.53	52.44	51.42	51.83	5075407
2024-04-22	51.56	52.55	51.11	52.13	6363266
2024-04-23	51.97	52.71	51.62	52.57	4173151
2024-04-24	52.20	52.41	51.76	52.10	6470184
2024-04-25	52.04	52.65	51.43	52.61	6392006
2024-04-26	52.43	52.89	52.11	52.71	4618432
2024-04-29	52.50	53.20	52.50	53.08	4810643
2024-04-30	52.75	52.86	51.14	51.18	7539297
2024-05-01	50.96	51.15	49.78	50.40	8504946
2024-05-02	51.12	52.25	50.04	50.34	13274079
2024-05-03	51.11	51.30	50.16	50.54	8953763
2024-05-06	50.86	51.46	50.66	50.86	5858822
2024-05-07	50.90	51.28	50.82	50.98	5103009
2024-05-08	50.41	51.07	50.30	50.56	5146682
2024-05-09	50.69	51.20	50.58	50.85	4437861
2024-05-10	51.06	51.20	50.01	50.12	5061378
2024-05-13	50.24	50.44	49.62	49.90	6733623
2024-05-14	50.00	50.13	49.54	49.83	4435514
2024-05-15	49.62	49.81	48.69	49.71	5742155
2024-05-16	49.93	50.07	49.21	49.24	5312452
2024-05-17	49.42	49.79	49.09	49.62	4691708
2024-05-20	49.64	50.07	49.57	50.02	4826028
2024-05-21	49.80	50.24	49.66	49.77	3800437
2024-05-22	49.31	49.39	48.45	48.80	5115265
2024-05-23	49.17	49.34	48.13	48.23	4533394
2024-05-24	48.48	48.68	48.02	48.15	4039375
2024-05-28	48.37	48.97	48.35	48.91	5336373
2024-05-29	48.66	48.72	46.56	47.19	10321608
2024-05-30	47.19	47.69	47.19	47.59	6068959
2024-05-31	47.74	49.08	47.65	49.08	15249156
2024-06-03	48.79	48.84	46.93	47.08	8211748
2024-06-04	46.55	46.71	45.90	46.65	7669669
2024-06-05	46.76	46.88	46.33	46.62	5293737
2024-06-06	46.54	46.89	46.32	46.76	4095059
2024-06-07	46.45	47.17	46.25	46.79	6467602
2024-06-10	46.85	47.46	46.53	47.12	6608288
2024-06-11	46.84	47.33	46.47	47.29	4211114
2024-06-12	47.79	47.85	46.56	46.85	5105167
2024-06-13	46.62	46.70	45.67	45.41	7572715
2024-06-14	45.75	45.75	45.00	45.56	6809776
2024-06-17	45.50	45.81	45.15	45.76	5577920
2024-06-18	45.84	46.47	45.59	45.65	5011678
2024-06-20	45.64	46.29	45.41	45.99	5368217
2024-06-21	46.27	46.29	45.60	45.82	12610903
2024-06-24	46.06	47.99	46.01	47.64	8375891
2024-06-25	47.56	47.57	47.01	47.37	6857549
2024-06-26	47.36	47.41	46.38	46.72	5120920
2024-06-27	47.13	47.21	46.74	47.01	3620068
2024-06-28	47.50	47.62	46.94	47.40	7931385
2024-07-01	47.70	48.03	47.13	47.73	4481223
2024-07-02	48.15	48.41	47.55	47.77	4783027
2024-07-03	47.98	48.44	47.82	48.11	3338420
2024-07-05	47.97	48.10	46.81	47.03	6394651
2024-07-08	46.59	46.79	45.52	46.52	11872578
2024-07-09	46.10	46.91	45.88	46.06	6202797
2024-07-10	46.10	46.16	45.65	45.91	5700674
2024-07-11	45.95	46.54	45.49	46.42	6879842
2024-07-12	46.79	46.88	46.22	46.48	4954277
2024-07-15	46.95	48.67	46.68	48.05	8391683
2024-07-16	47.69	48.55	47.47	48.24	6136817
2024-07-17	48.43	49.35	48.43	48.65	7723893
2024-07-18	48.38	49.08	48.27	48.46	4782607
2024-07-19	48.40	48.40	47.53	47.74	4995468
2024-07-22	47.50	47.51	46.46	46.80	5634948
2024-07-23	46.54	46.66	45.77	45.96	6678350
2024-07-24	46.31	46.63	45.56	45.58	5278954
2024-07-25	45.63	46.65	45.49	46.28	4900430
2024-07-26	46.14	46.56	45.78	46.34	4327154
2024-07-29	46.50	46.56	45.15	45.69	5309228
2024-07-30	45.63	46.31	45.52	46.17	5228343
2024-07-31	46.89	47.33	46.81	47.03	6693347
2024-08-01	47.12	47.44	44.52	45.06	11131129
2024-08-02	44.64	44.72	42.07	42.79	12250306
2024-08-05	41.44	42.16	40.87	41.48	12221550
2024-08-06	41.54	42.43	41.33	41.98	8326710
2024-08-07	43.52	44.45	43.14	43.17	11873912
2024-08-08	43.77	45.21	43.60	45.11	8819749
2024-08-09	45.01	45.19	44.30	44.92	6233393
2024-08-12	45.12	45.48	44.98	45.33	4920626
2024-08-13	44.76	45.04	44.34	44.64	6873010
2024-08-14	44.80	44.84	44.17	44.49	5709618
2024-08-15	44.74	45.55	44.74	45.44	5403680
2024-08-16	44.97	45.42	44.82	45.09	4917934
2024-08-19	45.26	45.54	45.05	45.19	5064518
2024-08-20	44.99	45.00	43.80	44.04	6267686
2024-08-21	44.51	44.64	43.61	43.84	5366609
2024-08-22	43.95	44.08	43.54	43.67	4173601
2024-08-23	44.00	44.77	43.95	44.70	4314258
2024-08-26	45.50	46.04	45.01	45.14	5334138
2024-08-27	45.06	45.26	44.59	44.65	3767348
2024-08-28	44.29	44.87	44.25	44.59	3651223
2024-08-29	44.94	45.34	44.51	45.00	4365549
2024-08-30	44.54	44.84	44.38	44.78	5832476
2024-09-03	43.96	44.08	42.81	43.02	6389031
2024-09-04	43.20	43.47	42.10	42.24	6316431
2024-09-05	42.65	42.74	41.93	42.08	5320855
2024-09-06	42.10	42.38	41.08	41.34	6226394
2024-09-09	41.50	41.85	41.28	41.40	7694679
2024-09-10	41.40	41.43	40.10	40.23	7926379
2024-09-11	40.25	40.26	39.02	39.93	10260750
2024-09-12	39.95	40.45	39.38	39.57	8038092
2024-09-13	39.78	40.09	39.36	39.45	8673476
2024-09-16	39.75	40.18	39.39	39.64	7139014
2024-09-17	39.55	40.56	39.41	40.46	7490746
2024-09-18	40.18	41.10	40.06	40.37	5996618
2024-09-19	41.13	41.43	40.78	40.97	6471463
2024-09-20	40.79	40.89	40.20	40.79	12847519
2024-09-23	40.79	41.49	40.53	41.12	7209770
2024-09-24	41.85	41.88	40.92	41.01	6904972
2024-09-25	40.73	40.89	39.77	39.80	8386565
2024-09-26	39.20	39.40	37.77	37.87	16997558
2024-09-27	38.29	39.06	38.21	38.96	8631655
2024-09-30	38.91	39.51	38.67	39.12	10935413
2024-10-01	38.76	40.15	38.65	39.76	12618687
2024-10-02	40.50	40.73	39.90	40.50	8133175
2024-10-03	40.52	41.91	40.40	41.79	11722783
2024-10-04	42.40	42.54	41.86	42.42	10292828
2024-10-07	42.42	43.03	42.31	42.61	8362686
2024-10-08	41.84	41.96	41.03	41.68	7402632
2024-10-09	41.28	42.13	41.12	41.96	6264560
2024-10-10	42.15	42.99	41.92	42.86	7454861
2024-10-11	42.65	43.30	42.55	42.96	5979133
2024-10-14	42.57	42.92	42.40	42.87	5866085
2024-10-15	41.43	41.84	41.01	41.20	8384918
2024-10-16	41.47	41.61	40.63	40.69	7566357
2024-10-17	40.71	40.91	39.70	40.58	21526033
2024-10-18	40.46	40.69	40.08	40.66	6942909
2024-10-21	40.92	41.06	39.94	40.08	6248165
2024-10-22	40.28	40.44	39.95	40.17	5918653
2024-10-23	39.89	40.02	39.20	39.51	7346494
2024-10-24	39.71	39.86	39.26	39.51	4223093
2024-10-25	39.84	40.02	38.86	39.19	9322139
2024-10-28	38.18	38.88	37.97	38.59	8475479
2024-10-29	38.50	38.69	38.07	38.14	6111141
2024-10-30	38.42	38.85	38.16	38.35	6318619
2024-10-31	38.68	39.08	38.44	38.68	7033790
2024-11-01	38.84	39.12	38.16	38.32	6921517
2024-11-04	38.68	39.42	38.51	39.15	7877006
2024-11-05	39.13	39.59	38.79	39.34	12281824
2024-11-06	39.70	40.54	38.29	40.02	17787027
2024-11-07	39.80	39.80	38.79	38.89	12981477
2024-11-08	38.82	39.19	38.64	38.87	8623251
2024-11-11	38.71	39.10	38.36	38.96	8426671
2024-11-12	39.09	39.36	38.30	38.34	8057415
2024-11-13	38.43	39.35	37.94	39.11	8317589
2024-11-14	39.47	39.63	38.90	39.38	5235710
2024-11-15	39.21	39.74	38.34	38.47	6725321
2024-11-18	38.80	39.17	38.50	38.77	6576903
2024-11-19	38.20	38.56	37.89	37.91	8134087
2024-11-20	37.95	38.79	37.93	38.30	5777482
2024-11-21	38.55	39.00	38.40	38.70	7169039
2024-11-22	38.65	39.65	38.61	39.45	7465197
2024-11-25	39.46	39.58	38.21	38.27	11970160
2024-11-26	38.12	38.28	37.28	37.71	10083195
2024-11-27	37.78	38.37	37.78	37.84	6298289
2024-11-29	38.00	38.20	37.86	37.95	3241041
2024-12-02	37.96	38.15	37.15	37.61	7837872
2024-12-03	37.92	37.99	37.26	37.58	7316775
2024-12-04	37.60	37.61	36.04	36.29	13021737
2024-12-05	36.29	36.65	35.92	35.96	10313150
2024-12-06	35.89	35.90	34.76	34.99	13002512
2024-12-09	35.40	35.91	34.85	35.51	11704118
2024-12-10	35.69	35.76	34.69	34.73	8887360
2024-12-11	34.93	34.93	34.53	34.76	10382723
2024-12-12	34.70	34.75	33.88	33.91	11943730
2024-12-13	34.00	34.25	33.39	33.88	10477198
2024-12-16	33.75	33.75	32.56	32.59	15130664
2024-12-17	32.18	32.37	31.85	32.17	14450817
2024-12-18	32.10	32.36	31.07	31.10	13828359
2024-12-19	31.45	31.66	30.49	30.52	15241450
2024-12-20	30.45	31.13	30.39	30.77	34647849
2024-12-23	30.71	31.09	30.52	30.98	11098853
2024-12-24	30.99	31.28	30.56	31.24	5806566
2024-12-26	31.24	31.30	30.90	31.11	9003279
2024-12-27	31.09	31.59	30.99	31.20	9097644
2024-12-30	31.26	32.23	31.11	31.97	12334284
2024-12-31	31.95	32.78	31.89	32.73	10409844
2025-01-02	33.37	33.93	33.15	33.40	10072154
2025-01-03	33.69	34.03	33.35	33.93	8817888
2025-01-06	34.17	34.87	33.68	33.75	12626869
2025-01-07	34.04	35.10	34.00	34.69	11021727
2025-01-08	34.46	35.20	34.36	35.15	10936925
2025-01-10	36.25	36.88	35.65	35.99	14356715
2025-01-13	36.39	37.52	36.35	36.77	12201125
2025-01-14	36.62	37.39	36.53	37.18	9395647
2025-01-15	37.69	38.73	37.37	38.43	15331688
2025-01-16	38.03	38.64	37.92	38.42	8471239
2025-01-17	38.19	38.63	37.72	37.95	9359835
2025-01-21	37.50	37.65	36.43	36.73	13092067
2025-01-22	36.71	37.20	36.43	36.46	7971638
2025-01-23	36.70	37.22	36.31	36.45	6550341
2025-01-24	36.73	36.75	35.76	35.96	7202254
2025-01-27	36.00	36.47	35.13	35.33	9972027
2025-01-28	35.68	35.68	34.55	34.88	6961194
2025-01-29	34.85	35.23	34.47	35.07	7126622
2025-01-30	35.36	35.40	34.76	35.05	6101941
2025-01-31	35.00	35.04	33.79	34.10	8392628
2025-02-03	34.18	34.19	33.39	33.75	9706600
2025-02-04	33.33	34.60	33.21	34.42	7057173
2025-02-05	34.25	34.37	33.77	34.14	7592821
2025-02-06	34.49	34.61	33.02	33.42	8907062
2025-02-07	33.54	33.73	33.12	33.15	5509819
2025-02-10	33.54	34.47	33.48	34.26	8701711
2025-02-11	34.43	35.41	34.34	35.12	9504084
2025-02-12	34.85	35.23	33.82	33.97	8740960
2025-02-13	33.95	34.22	33.54	34.22	7229436
2025-02-14	34.46	35.20	34.43	34.64	9066767
2025-02-18	34.99	35.50	34.37	34.88	10239851
2025-02-19	36.20	38.64	36.20	37.57	21954154
2025-02-20	38.05	38.88	37.71	38.55	11384105
2025-02-21	38.25	38.65	37.35	37.49	11546143
2025-02-24	37.59	37.66	36.90	37.31	7804344
2025-02-25	37.24	37.24	35.79	35.88	10935571
2025-02-26	35.83	36.21	35.28	35.46	8136314
2025-02-27	35.70	36.69	35.39	35.88	7400643
2025-02-28	35.52	36.28	35.21	36.22	9073133
2025-03-03	36.49	36.64	33.84	34.41	13946032
2025-03-04	33.80	34.97	33.10	34.25	14139147
2025-03-05	33.60	33.86	32.71	33.66	14135326
2025-03-06	33.50	34.18	33.11	33.87	8651614
2025-03-07	34.19	35.21	34.09	34.71	10540909
2025-03-10	34.70	34.98	33.53	34.21	10579002

Explore More About DVN

Coins representing dividend payouts and trends

DVN Dividend History

Discover Devon Energy Corp'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

DVN Stock Split History

Discover Devon Energy Corp'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

DVN Historical Prices

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

Web Analytics