EOG Historical Prices

Summary

Key Stock Metrics

102.52

(April 10, 2025)

52-Week Low

138.18

(January 16, 2025)

52-Week High

150.88

(November 4, 2022)

All-Time High

113.07

(April 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-16	5.25	5.27	5.23	5.25	147200
1993-07-19	5.30	5.30	5.25	5.28	417600
1993-07-20	5.25	5.31	5.25	5.31	713600
1993-07-21	5.31	5.34	5.31	5.31	395200
1993-07-22	5.31	5.31	5.28	5.30	314400
1993-07-23	5.30	5.31	5.25	5.31	341600
1993-07-26	5.34	5.34	5.30	5.30	196000
1993-07-27	5.27	5.28	5.22	5.25	191200
1993-07-28	5.25	5.30	5.23	5.27	356800
1993-07-29	5.27	5.31	5.25	5.30	98400
1993-07-30	5.31	5.33	5.31	5.33	57600
1993-08-02	5.33	5.47	5.31	5.47	1029600
1993-08-03	5.48	5.58	5.48	5.56	356000
1993-08-04	5.55	5.66	5.55	5.63	400000
1993-08-05	5.61	5.64	5.61	5.63	56000
1993-08-06	5.63	5.63	5.58	5.59	348800
1993-08-09	5.61	5.69	5.61	5.69	344800
1993-08-10	5.69	5.75	5.69	5.75	632800
1993-08-11	5.78	6.00	5.78	6.00	784800
1993-08-12	6.00	6.22	5.98	6.02	1103200
1993-08-13	6.03	6.03	5.94	5.94	226400
1993-08-16	5.94	5.98	5.94	5.98	448000
1993-08-17	6.06	6.25	6.06	6.25	640000
1993-08-18	6.23	6.48	6.23	6.42	805600
1993-08-19	6.44	6.47	6.31	6.31	424000
1993-08-20	6.31	6.45	6.31	6.45	914400
1993-08-23	6.47	6.70	6.45	6.70	964800
1993-08-24	6.70	6.70	6.53	6.56	704000
1993-08-25	6.56	6.58	6.44	6.45	753600
1993-08-26	6.45	6.45	6.25	6.30	817600
1993-08-27	6.28	6.28	6.03	6.13	627200
1993-08-30	6.13	6.25	6.11	6.22	529600
1993-08-31	6.23	6.33	6.17	6.28	888000
1993-09-01	6.28	6.39	6.28	6.38	388800
1993-09-02	6.38	6.38	6.28	6.28	286400
1993-09-03	6.28	6.33	6.28	6.30	135200
1993-09-07	6.30	6.33	6.13	6.13	236800
1993-09-08	6.13	6.13	5.95	5.95	388800
1993-09-09	5.95	5.98	5.92	5.97	533600
1993-09-10	5.97	5.98	5.95	5.98	121600
1993-09-13	5.98	6.03	5.92	5.92	472800
1993-09-14	5.95	5.97	5.91	5.94	633600
1993-09-15	5.94	6.05	5.92	6.00	994400
1993-09-16	6.00	6.03	6.00	6.00	152800
1993-09-17	5.97	5.97	5.89	5.94	127200
1993-09-20	5.94	5.97	5.94	5.97	248000
1993-09-21	5.97	6.03	5.97	6.02	218400
1993-09-22	6.00	6.03	5.97	5.97	99200
1993-09-23	5.98	5.98	5.95	5.98	232800
1993-09-24	5.97	6.00	5.95	5.97	357600
1993-09-27	5.95	6.00	5.95	5.98	441600
1993-09-28	5.98	5.98	5.92	5.94	326400
1993-09-29	5.94	6.45	5.94	6.45	1200800
1993-09-30	6.45	6.63	6.45	6.63	755200
1993-10-01	6.59	6.72	6.59	6.72	599200
1993-10-04	6.72	6.75	6.64	6.64	248000
1993-10-05	6.66	6.66	6.58	6.58	122400
1993-10-06	6.58	6.58	6.50	6.53	114400
1993-10-07	6.50	6.50	6.44	6.48	224000
1993-10-08	6.48	6.48	6.41	6.42	245600
1993-10-11	6.42	6.42	6.25	6.25	288000
1993-10-12	6.25	6.25	6.13	6.13	272800
1993-10-13	6.08	6.11	5.97	5.98	826400
1993-10-14	6.09	6.13	6.00	6.03	388000
1993-10-15	6.00	6.00	5.83	5.88	707200
1993-10-18	5.88	5.88	5.72	5.75	719200
1993-10-19	5.75	5.88	5.48	5.83	1467200
1993-10-20	5.80	5.80	5.31	5.31	1626400
1993-10-21	5.44	5.69	5.44	5.50	3216000
1993-10-22	5.50	5.50	5.38	5.38	928800
1993-10-25	5.38	5.42	5.28	5.28	901600
1993-10-26	5.28	5.31	5.00	5.03	1536800
1993-10-27	5.06	5.19	5.06	5.19	1416000
1993-10-28	5.19	5.45	5.19	5.45	1215200
1993-10-29	5.42	5.47	5.33	5.34	412800
1993-11-01	5.36	5.48	5.34	5.45	379200
1993-11-02	5.45	5.58	5.45	5.56	553600
1993-11-03	5.61	5.67	5.58	5.63	540800
1993-11-04	5.66	5.73	5.63	5.63	345600
1993-11-05	5.63	5.63	5.53	5.56	112800
1993-11-08	5.56	5.56	5.47	5.47	207200
1993-11-09	5.47	5.47	5.19	5.22	542400
1993-11-10	5.25	5.28	5.22	5.27	191200
1993-11-11	5.28	5.41	5.20	5.22	564800
1993-11-12	5.20	5.20	5.06	5.20	1202400
1993-11-15	5.20	5.23	5.14	5.14	675200
1993-11-16	4.97	4.98	4.88	4.94	827200
1993-11-17	5.00	5.20	4.94	5.20	1617600
1993-11-18	5.20	5.36	5.16	5.30	463200
1993-11-19	5.25	5.27	5.22	5.27	85600
1993-11-22	5.25	5.25	5.08	5.08	173600
1993-11-23	5.11	5.22	5.08	5.09	697600
1993-11-24	5.11	5.16	5.11	5.16	556800
1993-11-26	5.13	5.13	5.03	5.03	94400
1993-11-29	4.97	4.97	4.83	4.83	1270400
1993-11-30	4.84	4.86	4.78	4.83	457600
1993-12-01	4.86	4.92	4.83	4.86	316000
1993-12-02	4.84	4.91	4.84	4.86	429600
1993-12-03	4.88	4.91	4.88	4.88	142400
1993-12-06	4.88	4.91	4.84	4.89	308800
1993-12-07	4.88	4.95	4.86	4.91	528800
1993-12-08	4.89	4.89	4.84	4.86	89600
1993-12-09	4.86	4.86	4.72	4.78	69600
1993-12-10	4.80	4.84	4.80	4.83	271200
1993-12-13	4.86	4.86	4.72	4.77	102400
1993-12-14	4.80	4.81	4.73	4.81	620800
1993-12-15	4.77	4.77	4.72	4.73	128000
1993-12-16	4.75	4.84	4.75	4.78	565600
1993-12-17	4.80	4.81	4.73	4.75	200800
1993-12-20	4.72	4.72	4.41	4.52	927200
1993-12-21	4.55	4.55	4.27	4.44	880000
1993-12-22	4.45	4.75	4.41	4.73	676000
1993-12-23	4.70	4.80	4.70	4.75	176000
1993-12-27	4.69	4.89	4.69	4.86	1060000
1993-12-28	4.89	4.92	4.81	4.81	629600
1993-12-29	4.83	4.89	4.83	4.86	648000
1993-12-30	4.84	4.86	4.83	4.86	270400
1993-12-31	4.86	4.88	4.83	4.88	112800
1994-01-03	4.88	4.88	4.83	4.88	332000
1994-01-04	4.84	4.89	4.84	4.89	202400
1994-01-05	4.97	5.25	4.97	5.20	800000
1994-01-06	5.23	5.48	5.23	5.45	999200
1994-01-07	5.47	5.47	5.41	5.44	704800
1994-01-10	5.42	5.64	5.42	5.64	573600
1994-01-11	5.59	5.59	5.45	5.50	1028800
1994-01-12	5.50	5.53	5.39	5.41	296000
1994-01-13	5.41	5.42	5.31	5.31	10779200
1994-01-14	5.28	5.33	5.16	5.16	1295200
1994-01-17	5.25	5.31	5.22	5.30	1098400
1994-01-18	5.31	5.44	5.31	5.44	851200
1994-01-19	5.47	5.61	5.47	5.52	1249600
1994-01-20	5.52	5.56	5.36	5.36	487200
1994-01-21	5.39	5.42	5.34	5.38	354400
1994-01-24	5.39	5.41	5.31	5.31	408800
1994-01-25	5.31	5.33	5.30	5.31	284000
1994-01-26	5.31	5.41	5.27	5.38	873600
1994-01-27	5.38	5.56	5.38	5.55	1322400
1994-01-28	5.50	5.52	5.48	5.50	303200
1994-01-31	5.53	5.67	5.52	5.52	787200
1994-02-01	5.55	5.63	5.55	5.61	700800
1994-02-02	5.58	5.94	5.58	5.77	999200
1994-02-03	5.81	5.81	5.73	5.75	155200
1994-02-04	5.78	5.83	5.70	5.72	1171200
1994-02-07	5.67	5.67	5.61	5.63	363200
1994-02-08	5.63	5.75	5.59	5.73	355200
1994-02-09	5.73	5.73	5.59	5.66	272800
1994-02-10	5.66	5.66	5.50	5.50	944800
1994-02-11	5.53	5.72	5.50	5.69	212800
1994-02-14	5.69	5.69	5.41	5.50	335200
1994-02-15	5.47	5.53	5.47	5.50	137600
1994-02-16	5.47	5.48	5.38	5.38	541600
1994-02-17	5.39	5.47	5.34	5.34	538400
1994-02-18	5.38	5.39	5.33	5.34	437600
1994-02-22	5.38	5.41	5.36	5.38	83200
1994-02-23	5.34	5.44	5.34	5.42	152000
1994-02-24	5.42	5.44	5.38	5.44	108800
1994-02-25	5.50	5.56	5.47	5.47	848800
1994-02-28	5.47	5.47	5.38	5.38	57600
1994-03-01	5.41	5.41	5.34	5.38	180000
1994-03-02	5.34	5.34	5.28	5.31	310400
1994-03-03	5.33	5.34	5.30	5.31	92800
1994-03-04	5.30	5.41	5.30	5.39	196800
1994-03-07	5.41	5.41	5.34	5.34	268800
1994-03-08	5.31	5.33	5.23	5.23	516800
1994-03-09	5.20	5.20	4.97	5.03	609600
1994-03-10	5.02	5.05	4.92	4.94	894400
1994-03-11	4.95	5.03	4.92	5.02	410400
1994-03-14	5.02	5.19	5.02	5.17	308800
1994-03-15	5.22	5.33	5.22	5.28	446400
1994-03-16	5.27	5.30	5.25	5.28	458400
1994-03-17	5.27	5.52	5.27	5.48	423200
1994-03-18	5.53	5.69	5.50	5.69	879200
1994-03-21	5.72	5.73	5.67	5.72	813600
1994-03-22	5.69	5.81	5.69	5.80	1078400
1994-03-23	5.69	5.69	5.63	5.67	722400
1994-03-24	5.59	5.66	5.56	5.63	674400
1994-03-25	5.61	5.67	5.61	5.63	510400
1994-03-28	5.61	5.61	5.44	5.44	1590400
1994-03-29	5.42	5.42	5.25	5.25	617600
1994-03-30	5.23	5.33	5.11	5.31	567200
1994-03-31	5.31	5.34	5.27	5.34	148800
1994-04-04	5.31	5.31	5.25	5.27	445600
1994-04-05	5.28	5.33	5.23	5.25	940000
1994-04-06	5.31	5.38	5.22	5.38	240000
1994-04-07	5.38	5.44	5.34	5.34	574400
1994-04-08	5.33	5.34	5.31	5.34	169600
1994-04-11	5.31	5.31	5.27	5.30	698400
1994-04-12	5.31	5.41	5.31	5.38	1101600
1994-04-13	5.38	5.44	5.36	5.44	604000
1994-04-14	5.39	5.53	5.36	5.53	1280800
1994-04-15	5.53	5.88	5.47	5.88	826400
1994-04-18	5.81	5.81	5.69	5.80	1331200
1994-04-19	5.78	5.81	5.73	5.73	704000
1994-04-20	5.72	5.72	5.70	5.72	727200
1994-04-21	5.70	5.77	5.70	5.75	480000
1994-04-22	5.73	5.80	5.72	5.77	332000
1994-04-25	5.77	5.94	5.73	5.94	498400
1994-04-26	5.94	5.97	5.94	5.97	1096000
1994-04-28	5.95	6.02	5.94	5.95	856800
1994-04-29	5.94	5.94	5.89	5.94	535200
1994-05-02	5.91	5.95	5.89	5.95	652000
1994-05-03	5.94	5.94	5.86	5.88	560800
1994-05-04	5.88	5.94	5.88	5.94	358400
1994-05-05	5.97	5.97	5.92	5.92	66400
1994-05-06	5.92	6.13	5.92	6.09	343200
1994-05-09	6.11	6.11	6.03	6.08	453600
1994-05-10	6.14	6.14	6.09	6.09	632800
1994-05-11	6.09	6.11	6.03	6.03	187200
1994-05-12	6.05	6.16	6.03	6.14	806400
1994-05-13	6.11	6.13	6.11	6.13	257600
1994-05-16	6.14	6.14	6.11	6.11	293600
1994-05-17	6.09	6.09	5.89	5.95	1044000
1994-05-18	5.97	5.98	5.91	5.97	1417600
1994-05-19	5.98	5.98	5.89	5.89	205600
1994-05-20	5.91	5.91	5.81	5.83	309600
1994-05-23	5.80	5.81	5.77	5.77	208800
1994-05-24	5.75	5.75	5.70	5.70	287200
1994-05-25	5.72	5.72	5.66	5.66	179200
1994-05-26	5.59	5.63	5.52	5.55	840800
1994-05-27	5.56	5.59	5.53	5.58	70400
1994-05-31	5.55	5.58	5.50	5.50	752800
1994-06-01	5.50	5.55	5.50	5.52	480800
1994-06-02	5.50	5.53	5.47	5.47	600000
1994-06-03	5.45	5.45	5.34	5.42	136800
1994-06-06	5.50	5.50	5.45	5.47	132800
1994-06-07	5.47	5.58	5.47	5.56	863200
1994-06-08	5.56	5.56	5.44	5.47	276800
1994-06-09	5.44	5.44	5.38	5.38	304800
1994-06-10	5.38	5.58	5.38	5.58	165600
1994-06-13	5.58	5.70	5.58	5.69	736800
1994-06-14	5.70	5.75	5.70	5.75	476000
1994-06-15	5.75	5.78	5.72	5.73	292000
1994-06-16	5.72	5.78	5.72	5.78	132000
1994-06-17	5.75	5.91	5.75	5.91	384000
1994-06-20	5.94	5.94	5.75	5.84	174800
1994-06-21	5.78	5.91	5.78	5.91	166400
1994-06-22	5.97	5.97	5.88	5.91	52800
1994-06-23	5.97	5.97	5.75	5.75	197200
1994-06-24	5.75	5.75	5.59	5.72	143200
1994-06-27	5.69	5.75	5.63	5.72	136800
1994-06-28	5.66	5.72	5.59	5.72	190800
1994-06-29	5.72	5.75	5.66	5.75	94800
1994-06-30	5.69	5.75	5.59	5.75	440400
1994-07-01	5.75	5.75	5.63	5.66	150400
1994-07-05	5.69	5.69	5.50	5.50	72400
1994-07-06	5.50	5.69	5.47	5.69	182800
1994-07-07	5.72	5.72	5.59	5.59	36000
1994-07-08	5.56	5.59	5.50	5.50	24000
1994-07-11	5.53	5.56	5.50	5.56	51600
1994-07-12	5.56	5.59	5.50	5.56	98800
1994-07-13	5.59	5.66	5.41	5.50	277200
1994-07-14	5.53	5.53	5.44	5.44	72800
1994-07-15	5.41	5.41	5.34	5.38	68800
1994-07-18	5.44	5.47	5.31	5.47	261600
1994-07-19	5.44	5.44	5.38	5.38	143200
1994-07-20	5.41	5.41	5.31	5.31	31600
1994-07-21	5.19	5.34	5.19	5.34	230800
1994-07-22	5.31	5.31	5.19	5.22	37600
1994-07-25	5.25	5.25	5.03	5.03	187200
1994-07-26	5.06	5.06	4.94	4.97	230000
1994-07-27	5.00	5.03	4.91	4.94	551200
1994-07-28	4.94	5.00	4.94	5.00	342800
1994-07-29	5.00	5.00	4.97	4.97	209600
1994-08-01	4.94	5.00	4.94	5.00	620000
1994-08-02	4.97	5.00	4.94	5.00	216400
1994-08-03	4.97	5.03	4.91	5.00	430800
1994-08-04	4.97	5.06	4.94	5.00	156400
1994-08-05	4.97	5.00	4.78	4.78	233200
1994-08-08	4.84	4.91	4.81	4.84	731600
1994-08-09	4.81	5.00	4.78	5.00	1479200
1994-08-10	5.06	5.13	5.03	5.06	600000
1994-08-11	5.03	5.09	4.97	4.97	326800
1994-08-12	4.97	5.03	4.94	5.00	558400
1994-08-15	5.00	5.06	4.97	4.97	71600
1994-08-16	5.00	5.00	4.94	4.94	300800
1994-08-17	4.94	5.00	4.91	4.97	148800
1994-08-18	4.97	4.97	4.91	4.94	228400
1994-08-19	4.94	4.95	4.91	4.91	330400
1994-08-22	4.94	4.94	4.81	4.81	137200
1994-08-23	4.88	4.91	4.78	4.84	459200
1994-08-24	4.88	5.03	4.88	4.94	956000
1994-08-25	4.97	4.97	4.75	4.78	773200
1994-08-26	4.81	4.88	4.66	4.81	1071600
1994-08-29	4.88	4.88	4.63	4.72	1677600
1994-08-30	4.72	4.81	4.69	4.81	976800
1994-08-31	4.81	4.91	4.75	4.81	1103600
1994-09-01	4.78	4.88	4.78	4.84	967600
1994-09-02	4.91	4.94	4.84	4.94	250400
1994-09-06	4.91	5.03	4.88	5.03	397200
1994-09-07	5.06	5.25	5.06	5.19	1347600
1994-09-08	5.13	5.44	5.13	5.44	1925200
1994-09-09	5.38	5.38	5.13	5.13	1384800
1994-09-12	5.19	5.22	5.13	5.13	572800
1994-09-13	5.16	5.19	5.13	5.16	136400
1994-09-14	5.13	5.25	5.13	5.25	378800
1994-09-15	5.25	5.31	5.22	5.25	1040800
1994-09-16	5.28	5.38	5.25	5.38	429600
1994-09-19	5.38	5.38	5.25	5.25	374400
1994-09-20	5.19	5.19	5.00	5.13	248400
1994-09-21	5.13	5.13	4.94	5.00	303200
1994-09-22	5.06	5.06	5.00	5.00	68000
1994-09-23	5.06	5.22	5.06	5.19	456000
1994-09-26	5.16	5.25	5.16	5.25	168800
1994-09-27	5.22	5.22	5.16	5.19	271200
1994-09-28	5.19	5.22	5.16	5.16	45600
1994-09-29	5.19	5.19	5.13	5.16	135200
1994-09-30	5.19	5.19	5.06	5.09	63600
1994-10-03	5.09	5.13	5.06	5.06	100000
1994-10-04	5.09	5.09	4.97	4.97	256800
1994-10-05	4.97	5.03	4.97	5.03	100400
1994-10-06	5.06	5.13	5.03	5.06	187200
1994-10-07	5.09	5.31	5.09	5.28	220000
1994-10-10	5.28	5.38	5.28	5.31	344000
1994-10-11	5.31	5.38	5.31	5.31	328800
1994-10-12	5.25	5.25	5.16	5.16	155600
1994-10-13	5.22	5.28	5.19	5.25	285600
1994-10-14	5.25	5.25	5.19	5.25	151200
1994-10-17	5.31	5.31	5.25	5.25	88000
1994-10-18	5.25	5.38	5.25	5.38	153200
1994-10-19	5.34	5.44	5.34	5.34	236000
1994-10-20	5.31	5.34	5.22	5.25	174000
1994-10-21	5.19	5.25	5.19	5.22	66800
1994-10-24	5.25	5.34	5.19	5.31	72800
1994-10-25	5.31	5.34	5.19	5.25	243200
1994-10-26	5.25	5.41	5.22	5.41	512800
1994-10-27	5.38	5.63	5.38	5.53	1548800
1994-10-28	5.50	5.69	5.47	5.66	638000
1994-10-31	5.63	5.63	5.50	5.53	102000
1994-11-01	5.53	5.56	5.47	5.56	71200
1994-11-02	5.53	5.53	5.44	5.47	349600
1994-11-03	5.50	5.56	5.47	5.53	54000
1994-11-04	5.47	5.53	5.47	5.47	237600
1994-11-07	5.50	5.50	5.44	5.44	145600
1994-11-08	5.41	5.44	5.38	5.41	126800
1994-11-09	5.44	5.47	5.44	5.44	328400
1994-11-10	5.44	5.47	5.44	5.44	60800
1994-11-11	5.44	5.47	5.34	5.34	80800
1994-11-14	5.31	5.31	5.22	5.25	125600
1994-11-15	5.25	5.28	5.22	5.28	166400
1994-11-16	5.22	5.25	5.16	5.16	154800
1994-11-17	5.09	5.09	4.91	4.97	990400
1994-11-18	4.91	4.91	4.63	4.78	1564800
1994-11-21	4.81	4.84	4.72	4.75	789600
1994-11-22	4.69	4.72	4.63	4.69	559600
1994-11-23	4.72	4.72	4.50	4.59	952400
1994-11-25	4.56	4.59	4.53	4.53	45600
1994-11-28	4.59	4.59	4.47	4.53	1295600
1994-11-29	4.53	4.63	4.47	4.59	1277200
1994-11-30	4.63	4.63	4.53	4.53	410400
1994-12-01	4.53	4.66	4.50	4.63	507600
1994-12-02	4.63	4.69	4.63	4.63	588000
1994-12-05	4.59	4.66	4.38	4.38	1013600
1994-12-06	4.38	4.44	4.38	4.38	664400
1994-12-07	4.38	4.56	4.34	4.56	218400
1994-12-08	4.53	4.81	4.53	4.69	552800
1994-12-09	4.63	4.63	4.56	4.59	588400
1994-12-12	4.63	4.69	4.63	4.66	519200
1994-12-13	4.66	4.78	4.66	4.75	408000
1994-12-14	4.78	4.97	4.78	4.94	529200
1994-12-15	4.97	4.97	4.81	4.84	116000
1994-12-16	4.84	4.88	4.81	4.84	312800
1994-12-19	4.84	4.84	4.75	4.81	426800
1994-12-20	4.75	4.81	4.63	4.66	305200
1994-12-21	4.69	4.69	4.59	4.63	634400
1994-12-22	4.66	4.66	4.53	4.53	284000
1994-12-23	4.56	4.59	4.53	4.56	29600
1994-12-27	4.59	4.59	4.44	4.50	209600
1994-12-28	4.50	4.59	4.50	4.59	228800
1994-12-29	4.66	4.81	4.66	4.72	221200
1994-12-30	4.72	4.78	4.69	4.69	150400
1995-01-03	4.75	4.78	4.66	4.75	129600
1995-01-04	4.75	4.81	4.69	4.72	68400
1995-01-05	4.66	4.69	4.59	4.66	260000
1995-01-06	4.69	4.69	4.50	4.56	404800
1995-01-09	4.53	4.56	4.47	4.47	613600
1995-01-10	4.44	4.44	4.31	4.31	289600
1995-01-11	4.31	4.41	4.31	4.41	124800
1995-01-12	4.38	4.44	4.31	4.31	374400
1995-01-13	4.31	4.41	4.28	4.38	66800
1995-01-16	4.31	4.33	4.28	4.31	480800
1995-01-17	4.31	4.44	4.31	4.41	437600
1995-01-18	4.41	4.59	4.41	4.56	606000
1995-01-19	4.56	4.56	4.50	4.50	248000
1995-01-20	4.53	4.53	4.50	4.53	76400
1995-01-23	4.47	4.50	4.38	4.38	128800
1995-01-24	4.38	4.56	4.38	4.53	345600
1995-01-25	4.53	4.53	4.47	4.50	129600
1995-01-26	4.50	4.63	4.50	4.63	145200
1995-01-27	4.56	4.59	4.50	4.53	512000
1995-01-30	4.53	4.53	4.44	4.47	193200
1995-01-31	4.44	4.53	4.44	4.44	186400
1995-02-01	4.44	4.50	4.44	4.47	46000
1995-02-02	4.47	4.50	4.44	4.47	41600
1995-02-03	4.50	4.53	4.44	4.50	243600
1995-02-06	4.63	4.81	4.56	4.75	651200
1995-02-07	4.81	4.81	4.69	4.69	437200
1995-02-08	4.72	4.81	4.72	4.75	549600
1995-02-09	4.78	4.78	4.69	4.69	278800
1995-02-10	4.72	4.78	4.69	4.78	243600
1995-02-13	4.81	4.91	4.81	4.84	264800
1995-02-14	4.84	4.84	4.75	4.84	137600
1995-02-15	4.84	4.97	4.81	4.94	277200
1995-02-16	4.94	5.03	4.94	5.00	477600
1995-02-17	5.00	5.13	5.00	5.13	261200
1995-02-21	5.13	5.13	5.09	5.13	92400
1995-02-22	5.09	5.13	5.06	5.09	214400
1995-02-23	5.13	5.16	5.06	5.16	348800
1995-02-24	5.16	5.16	5.09	5.13	281200
1995-02-27	5.13	5.16	5.09	5.16	381600
1995-02-28	5.19	5.22	5.16	5.22	322400
1995-03-01	5.19	5.19	5.16	5.16	70800
1995-03-02	5.16	5.25	5.16	5.25	218800
1995-03-03	5.25	5.28	5.22	5.25	259600
1995-03-06	5.25	5.25	5.16	5.22	236400
1995-03-07	5.25	5.25	5.13	5.13	405200
1995-03-08	5.16	5.28	5.13	5.22	442800
1995-03-09	5.25	5.28	5.19	5.28	179600
1995-03-10	5.25	5.25	5.16	5.16	170400
1995-03-13	5.19	5.22	5.16	5.19	100800
1995-03-14	5.19	5.25	5.19	5.25	101600
1995-03-15	5.25	5.34	5.25	5.31	317200
1995-03-16	5.28	5.50	5.28	5.44	635600
1995-03-17	5.41	5.50	5.31	5.44	492800
1995-03-20	5.41	5.50	5.28	5.34	426800
1995-03-21	5.31	5.31	5.25	5.25	159600
1995-03-22	5.31	5.38	5.28	5.31	349200
1995-03-23	5.34	5.44	5.31	5.41	279600
1995-03-24	5.41	5.41	5.28	5.31	696000
1995-03-27	5.34	5.50	5.31	5.50	314400
1995-03-28	5.50	5.56	5.50	5.56	268800
1995-03-29	5.56	5.69	5.56	5.63	458000
1995-03-30	5.66	5.88	5.66	5.88	414400
1995-03-31	5.91	6.22	5.91	6.16	1336800
1995-04-03	6.16	6.16	5.97	5.97	1253600
1995-04-04	5.97	5.97	5.84	5.88	666000
1995-04-05	5.88	5.97	5.84	5.91	1044800
1995-04-06	5.88	5.88	5.72	5.72	704000
1995-04-07	5.69	5.75	5.63	5.63	227600
1995-04-10	5.59	5.75	5.59	5.75	525600
1995-04-11	5.78	5.78	5.69	5.75	668400
1995-04-12	5.75	5.78	5.72	5.78	110400
1995-04-13	5.81	5.88	5.75	5.75	191600
1995-04-17	5.78	5.81	5.75	5.75	133200
1995-04-18	5.75	5.75	5.56	5.56	805200
1995-04-19	5.59	5.63	5.53	5.63	182400
1995-04-20	5.63	5.78	5.63	5.78	356000
1995-04-21	5.81	6.19	5.81	6.09	1894000
1995-04-24	6.13	6.19	5.94	5.94	940800
1995-04-25	5.88	5.91	5.84	5.84	103200
1995-04-26	5.88	5.88	5.72	5.78	144000
1995-04-27	5.78	5.78	5.66	5.66	390800
1995-04-28	5.72	5.72	5.69	5.72	266400
1995-05-01	5.75	5.78	5.72	5.75	529200
1995-05-02	5.75	5.75	5.69	5.75	406400
1995-05-03	5.75	5.81	5.75	5.75	199600
1995-05-04	5.75	5.75	5.69	5.72	215200
1995-05-05	5.69	5.75	5.66	5.66	289200
1995-05-08	5.66	5.69	5.63	5.66	224000
1995-05-09	5.66	5.81	5.63	5.81	509200
1995-05-10	5.78	5.94	5.78	5.94	706400
1995-05-11	5.91	5.91	5.78	5.81	222000
1995-05-12	5.81	5.81	5.75	5.78	38800
1995-05-15	5.81	5.88	5.78	5.88	279600
1995-05-16	5.91	5.94	5.84	5.84	43200
1995-05-17	5.84	5.84	5.78	5.81	295600
1995-05-18	5.81	5.81	5.66	5.72	107600
1995-05-19	5.72	5.75	5.72	5.75	130800
1995-05-22	5.75	5.75	5.69	5.69	64000
1995-05-23	5.72	5.91	5.72	5.88	340800
1995-05-24	5.88	6.09	5.84	6.09	449200
1995-05-25	6.03	6.13	6.00	6.06	798400
1995-05-26	6.06	6.06	5.94	5.97	177600
1995-05-30	5.94	6.03	5.94	6.03	303600
1995-05-31	6.06	6.06	6.00	6.06	254800
1995-06-01	6.06	6.09	6.03	6.03	26000
1995-06-02	6.06	6.09	5.94	5.97	201600
1995-06-05	6.00	6.00	5.97	6.00	137600
1995-06-06	6.00	6.00	5.88	5.91	53200
1995-06-07	5.94	5.94	5.81	5.81	307600
1995-06-08	5.81	5.81	5.75	5.78	242000
1995-06-09	5.78	5.81	5.75	5.78	652000
1995-06-12	5.78	5.78	5.72	5.75	188000
1995-06-13	5.69	5.72	5.69	5.72	119200
1995-06-14	5.78	5.78	5.72	5.78	300400
1995-06-15	5.75	5.81	5.72	5.81	186800
1995-06-16	5.81	5.81	5.69	5.69	190000
1995-06-19	5.66	5.72	5.59	5.69	399600
1995-06-20	5.72	5.72	5.34	5.34	788000
1995-06-21	5.34	5.34	5.19	5.22	494400
1995-06-22	5.22	5.22	5.06	5.16	762800
1995-06-23	5.19	5.34	5.19	5.31	2558400
1995-06-26	5.28	5.38	5.25	5.34	352400
1995-06-27	5.31	5.44	5.31	5.41	496800
1995-06-28	5.38	5.38	5.22	5.25	1011200
1995-06-29	5.25	5.25	5.19	5.19	250400
1995-06-30	5.22	5.44	5.22	5.44	653600
1995-07-03	5.41	5.47	5.34	5.47	317600
1995-07-05	5.44	5.44	5.28	5.28	124000
1995-07-06	5.25	5.28	5.22	5.25	680800
1995-07-07	5.25	5.25	5.22	5.25	272400
1995-07-10	5.28	5.31	5.13	5.13	638400
1995-07-11	5.13	5.28	5.00	5.16	582000
1995-07-12	5.19	5.28	5.19	5.25	335600
1995-07-13	5.38	5.44	5.22	5.22	817600
1995-07-14	5.25	5.28	5.16	5.19	286000
1995-07-17	5.19	5.25	5.16	5.22	460400
1995-07-18	5.22	5.28	5.22	5.28	77600
1995-07-19	5.25	5.28	5.19	5.25	132000
1995-07-20	5.25	5.38	5.25	5.28	379200
1995-07-21	5.28	5.38	5.22	5.34	248000
1995-07-24	5.31	5.41	5.31	5.38	176400
1995-07-25	5.41	5.47	5.41	5.44	344000
1995-07-26	5.41	5.41	5.34	5.34	244000
1995-07-27	5.28	5.38	5.22	5.28	758000
1995-07-28	5.31	5.38	5.25	5.38	111600
1995-07-31	5.34	5.44	5.34	5.41	217200
1995-08-01	5.38	5.38	5.19	5.22	532800
1995-08-02	5.22	5.25	5.19	5.22	302000
1995-08-03	5.19	5.34	5.13	5.34	552400
1995-08-04	5.34	5.34	5.28	5.34	558800
1995-08-07	5.38	5.41	5.34	5.38	101600
1995-08-08	5.41	5.44	5.34	5.34	305200
1995-08-09	5.41	5.41	5.31	5.31	703200
1995-08-10	5.31	5.34	5.19	5.19	166000
1995-08-11	5.16	5.31	5.16	5.31	349600
1995-08-14	5.34	5.34	5.25	5.25	134400
1995-08-15	5.31	5.34	5.25	5.25	108800
1995-08-16	5.22	5.22	5.13	5.22	242000
1995-08-17	5.19	5.31	5.19	5.28	371600
1995-08-18	5.28	5.50	5.28	5.41	542400
1995-08-21	5.47	5.50	5.41	5.41	575600
1995-08-22	5.44	5.53	5.44	5.53	362400
1995-08-23	5.56	5.72	5.56	5.63	317600
1995-08-24	5.59	5.63	5.47	5.50	2007200
1995-08-25	5.50	5.53	5.50	5.50	160000
1995-08-28	5.50	5.56	5.47	5.53	280000
1995-08-29	5.53	5.56	5.50	5.53	56400
1995-08-30	5.63	5.66	5.63	5.66	290400
1995-08-31	5.69	5.84	5.69	5.81	116800
1995-09-01	5.84	5.97	5.84	5.97	431200
1995-09-05	5.97	6.03	5.91	6.03	545200
1995-09-06	5.97	6.00	5.91	6.00	415600
1995-09-07	6.00	6.03	5.78	6.03	284000
1995-09-08	6.03	6.09	5.94	5.94	248000
1995-09-11	5.97	6.03	5.94	6.03	230800
1995-09-12	6.00	6.16	5.91	6.16	312400
1995-09-13	6.13	6.13	6.03	6.06	547600
1995-09-14	6.03	6.09	5.94	6.09	348000
1995-09-15	6.06	6.19	6.06	6.19	221200
1995-09-18	6.16	6.34	6.13	6.22	490000
1995-09-19	6.16	6.19	6.00	6.16	504800
1995-09-20	6.13	6.13	6.00	6.00	284800
1995-09-21	6.06	6.06	5.94	6.03	451200
1995-09-22	6.03	6.03	5.78	5.88	143600
1995-09-25	5.84	5.84	5.75	5.78	183200
1995-09-26	5.78	5.78	5.66	5.66	232000
1995-09-27	5.69	5.75	5.63	5.75	229200
1995-09-28	5.81	5.97	5.63	5.63	263600
1995-09-29	5.59	5.59	5.44	5.44	635600
1995-10-02	5.47	5.69	5.44	5.59	548400
1995-10-03	5.56	5.69	5.56	5.66	304400
1995-10-04	5.63	5.66	5.56	5.66	230800
1995-10-05	5.63	5.63	5.50	5.53	76800
1995-10-06	5.50	5.56	5.50	5.56	259200
1995-10-09	5.59	5.59	5.50	5.50	48000
1995-10-10	5.47	5.47	5.38	5.38	109600
1995-10-11	5.38	5.41	5.34	5.34	166000
1995-10-12	5.38	5.56	5.34	5.50	620000
1995-10-13	5.50	5.59	5.50	5.53	227200
1995-10-16	5.53	5.53	5.41	5.47	188800
1995-10-17	5.44	5.50	5.41	5.50	398400
1995-10-18	5.44	5.47	5.25	5.25	1966400
1995-10-19	5.22	5.31	5.22	5.22	1503600
1995-10-20	5.25	5.25	5.13	5.13	333600
1995-10-23	5.16	5.16	5.00	5.00	608000
1995-10-24	5.00	5.00	4.91	4.94	1186800
1995-10-25	4.94	4.94	4.72	4.72	658400
1995-10-26	4.75	4.81	4.69	4.72	439600
1995-10-27	4.72	4.88	4.72	4.88	352000
1995-10-30	4.94	5.00	4.94	4.97	646800
1995-10-31	5.00	5.03	4.97	5.00	314800
1995-11-01	5.00	5.03	5.00	5.00	390800
1995-11-02	4.97	5.00	4.94	4.94	42800
1995-11-03	4.88	4.97	4.88	4.97	165600
1995-11-06	4.97	4.97	4.91	4.91	63600
1995-11-07	4.94	5.03	4.94	5.03	476400
1995-11-08	4.97	5.00	4.88	5.00	907200
1995-11-09	5.09	5.16	5.03	5.03	1176400
1995-11-10	5.03	5.03	4.91	4.91	550000
1995-11-13	4.97	5.09	4.94	5.09	446800
1995-11-14	5.03	5.06	4.94	4.97	1045600
1995-11-15	4.97	5.03	4.97	5.00	228000
1995-11-16	5.03	5.44	5.03	5.38	1046400
1995-11-17	5.41	5.41	5.38	5.41	906800
1995-11-20	5.41	5.41	5.19	5.19	585600
1995-11-21	5.22	5.38	5.19	5.34	363200
1995-11-22	5.38	5.41	5.34	5.41	432800
1995-11-24	5.41	5.41	5.31	5.31	229200
1995-11-27	5.22	5.22	5.13	5.19	851200
1995-11-28	5.19	5.28	5.19	5.25	315200
1995-11-29	5.28	5.28	5.22	5.22	28800
1995-11-30	5.28	5.28	5.19	5.25	311200
1995-12-01	5.25	5.34	5.25	5.28	308400
1995-12-04	5.31	5.31	5.13	5.31	1056000
1995-12-05	5.31	5.38	5.31	5.38	461200
1995-12-06	5.41	5.44	5.41	5.44	685200
1995-12-07	5.44	5.50	5.44	5.50	720400
1995-12-08	5.47	5.66	5.44	5.66	18838800
1995-12-11	5.81	5.88	5.72	5.88	5631200
1995-12-12	5.88	5.91	5.81	5.88	2874000
1995-12-13	5.88	6.09	5.84	6.00	3176800
1995-12-14	6.03	6.09	5.91	5.91	2280000
1995-12-15	6.19	6.22	5.88	6.00	1721200
1995-12-18	5.94	5.97	5.81	5.97	974000
1995-12-19	5.97	6.06	5.88	6.06	876000
1995-12-20	6.06	6.22	6.03	6.03	2001200
1995-12-21	6.03	6.13	6.00	6.03	1896800
1995-12-22	6.09	6.16	5.94	6.03	1115600
1995-12-26	6.09	6.09	6.03	6.03	490800
1995-12-27	6.03	6.03	5.94	5.94	582000
1995-12-28	5.91	6.16	5.91	6.16	1150800
1995-12-29	6.19	6.19	5.94	6.00	677200
1996-01-02	6.06	6.13	6.03	6.09	579600
1996-01-03	6.13	6.13	5.88	5.97	1148000
1996-01-04	5.97	6.06	5.94	5.97	1644000
1996-01-05	5.94	6.09	5.94	6.06	680800
1996-01-08	6.06	6.13	6.06	6.13	779200
1996-01-09	6.16	6.16	5.94	6.00	948400
1996-01-10	6.00	6.03	5.84	5.97	516400
1996-01-11	5.81	5.81	5.69	5.78	1618400
1996-01-12	5.75	5.81	5.75	5.81	555200
1996-01-15	5.88	5.88	5.75	5.75	1159200
1996-01-16	5.75	5.81	5.72	5.75	1683200
1996-01-17	5.75	5.78	5.59	5.75	2281600
1996-01-18	5.75	5.78	5.72	5.78	504000
1996-01-19	5.81	5.84	5.75	5.75	803200
1996-01-22	5.78	5.88	5.78	5.88	545600
1996-01-23	5.84	5.91	5.78	5.78	426400
1996-01-24	5.81	5.97	5.78	5.88	539600
1996-01-25	5.88	5.97	5.88	5.94	693600
1996-01-26	5.91	5.91	5.88	5.88	1880000
1996-01-29	5.91	6.00	5.88	6.00	1636800
1996-01-30	6.00	6.03	5.97	6.03	970800
1996-01-31	6.03	6.13	5.97	6.09	650000
1996-02-01	6.13	6.31	6.13	6.22	2182400
1996-02-02	6.16	6.25	6.13	6.16	1204000
1996-02-05	6.09	6.16	6.06	6.09	923200
1996-02-06	6.09	6.13	6.03	6.03	938400
1996-02-07	6.09	6.16	6.06	6.13	838800
1996-02-08	6.13	6.25	6.13	6.19	705600
1996-02-09	6.19	6.28	6.13	6.25	1770400
1996-02-12	6.25	6.66	6.16	6.53	4923200
1996-02-13	6.59	6.59	6.25	6.34	3442800
1996-02-14	6.38	6.63	6.38	6.56	1570000
1996-02-15	6.53	6.94	6.53	6.91	1637600
1996-02-16	7.13	7.13	6.66	6.75	2182000
1996-02-20	6.63	6.72	6.56	6.63	421200
1996-02-21	6.56	6.72	6.53	6.72	1553600
1996-02-22	6.69	6.75	6.59	6.69	1300800
1996-02-23	6.66	6.75	6.56	6.72	660000
1996-02-26	6.63	6.66	6.56	6.59	556400
1996-02-27	6.53	6.63	6.50	6.59	532800
1996-02-28	6.59	6.72	6.41	6.41	2225600
1996-02-29	6.44	6.44	6.19	6.25	956000
1996-03-01	6.25	6.34	6.25	6.25	402800
1996-03-04	6.25	6.34	6.19	6.31	809200
1996-03-05	6.25	6.25	6.16	6.25	574000
1996-03-06	6.22	6.41	6.19	6.41	830000
1996-03-07	6.38	6.41	6.31	6.38	1132000
1996-03-08	6.19	6.28	6.19	6.22	278400
1996-03-11	6.19	6.19	6.09	6.16	1366400
1996-03-12	6.13	6.16	6.09	6.13	1108400
1996-03-13	6.13	6.19	6.13	6.19	1038800
1996-03-14	6.25	6.41	6.25	6.31	2724800
1996-03-15	6.25	6.25	6.00	6.06	1051600
1996-03-18	6.09	6.38	6.06	6.38	4547200
1996-03-19	6.38	6.44	6.34	6.34	473600
1996-03-20	6.38	6.38	6.19	6.19	223600
1996-03-21	6.19	6.28	6.13	6.13	936800
1996-03-22	6.16	6.19	6.09	6.09	1019600
1996-03-25	6.06	6.28	6.06	6.28	907200
1996-03-26	6.28	6.31	6.25	6.31	216800
1996-03-27	6.50	6.59	6.41	6.53	1842000
1996-03-28	6.53	6.66	6.53	6.66	1270000
1996-03-29	6.59	6.63	6.56	6.59	1343600
1996-04-01	6.59	6.69	6.56	6.69	752800
1996-04-02	6.72	6.88	6.66	6.84	1116400
1996-04-03	6.78	6.97	6.72	6.94	1519600
1996-04-04	6.94	6.94	6.75	6.88	796800
1996-04-08	6.84	6.84	6.63	6.81	1262800
1996-04-09	6.81	6.91	6.81	6.88	923200
1996-04-10	6.81	6.97	6.78	6.94	1358000
1996-04-11	6.88	6.94	6.84	6.88	932000
1996-04-12	6.88	6.88	6.59	6.66	1120000
1996-04-15	6.59	6.78	6.56	6.75	948000
1996-04-16	6.78	6.78	6.69	6.75	846000
1996-04-17	6.75	6.75	6.66	6.69	1494800
1996-04-18	6.69	6.69	6.50	6.53	1113200
1996-04-19	6.50	6.69	6.50	6.66	884400
1996-04-22	6.66	6.91	6.66	6.81	2457600
1996-04-23	6.94	7.00	6.78	6.91	1053200
1996-04-24	6.91	7.16	6.91	7.03	1069200
1996-04-25	6.97	7.00	6.94	6.94	536800
1996-04-26	6.88	6.94	6.78	6.78	486400
1996-04-29	6.72	6.88	6.72	6.78	705200
1996-04-30	6.81	6.88	6.59	6.63	779600
1996-05-01	6.63	6.75	6.50	6.50	808400
1996-05-02	6.56	6.59	6.47	6.56	373600
1996-05-03	6.63	6.63	6.53	6.63	680000
1996-05-06	6.59	6.66	6.56	6.56	504400
1996-05-07	6.63	6.66	6.13	6.22	1395600
1996-05-08	6.25	6.34	6.19	6.25	620400
1996-05-09	6.25	6.38	6.25	6.38	332000
1996-05-10	6.38	6.41	6.25	6.31	818400
1996-05-13	6.25	6.31	6.22	6.25	796000
1996-05-14	6.25	6.28	6.16	6.16	1208800
1996-05-15	6.19	6.31	6.09	6.31	2372400
1996-05-16	6.34	6.34	6.25	6.28	379600
1996-05-17	6.25	6.28	6.19	6.25	1017600
1996-05-20	6.25	6.38	6.25	6.34	425600
1996-05-21	6.31	6.47	6.31	6.44	2660400
1996-05-22	6.44	6.50	6.44	6.50	552000
1996-05-23	6.56	6.75	6.53	6.56	1154800
1996-05-24	6.50	6.53	6.44	6.50	1701200
1996-05-28	6.53	6.53	6.36	6.44	554000
1996-05-29	6.41	6.41	6.31	6.38	613600
1996-05-30	6.38	6.38	6.25	6.31	604000
1996-05-31	6.34	6.38	6.25	6.31	493200
1996-06-03	6.31	6.31	6.28	6.31	211200
1996-06-04	6.41	6.47	6.38	6.38	654800
1996-06-05	6.44	6.47	6.41	6.44	679600
1996-06-06	6.44	6.44	6.25	6.28	278800
1996-06-07	6.22	6.34	6.16	6.34	702800
1996-06-10	6.34	6.34	6.31	6.31	241200
1996-06-11	6.31	6.38	6.28	6.31	761600
1996-06-12	6.31	6.31	6.25	6.28	1385200
1996-06-13	6.28	6.28	6.09	6.19	985600
1996-06-14	6.19	6.22	6.16	6.16	1093200
1996-06-17	6.09	6.13	6.06	6.06	586400
1996-06-18	6.00	6.13	5.97	5.97	1450000
1996-06-19	6.03	6.16	6.03	6.06	1416800
1996-06-20	6.09	6.13	6.06	6.09	1258400
1996-06-21	6.09	6.09	6.00	6.00	650800
1996-06-24	6.03	6.06	5.97	6.00	948000
1996-06-25	6.03	6.25	5.97	6.16	2754000
1996-06-26	6.22	6.63	6.22	6.63	5256400
1996-06-27	6.59	6.75	6.53	6.75	4884000
1996-06-28	6.81	6.97	6.78	6.97	5409200
1996-07-01	6.97	7.28	6.91	7.28	3778800
1996-07-02	7.16	7.25	7.13	7.22	2342000
1996-07-03	7.13	7.22	7.13	7.22	1392000
1996-07-05	7.22	7.31	7.13	7.28	753600
1996-07-08	7.25	7.31	7.19	7.25	924800
1996-07-09	7.25	7.56	7.25	7.50	2440800
1996-07-10	7.50	7.66	7.47	7.56	3225600
1996-07-11	7.47	7.59	7.13	7.19	3954400
1996-07-12	7.16	7.22	7.13	7.16	1191200
1996-07-15	7.13	7.34	7.09	7.13	1718400
1996-07-16	7.06	7.09	6.56	6.66	1854400
1996-07-17	6.69	6.97	6.69	6.69	2270000
1996-07-18	6.75	6.81	6.66	6.72	990400
1996-07-19	6.69	6.72	6.66	6.69	1322800
1996-07-22	6.69	6.69	6.56	6.59	1101600
1996-07-23	6.63	6.81	6.53	6.81	2303200
1996-07-24	6.75	6.75	6.63	6.63	327600
1996-07-25	6.63	6.78	6.38	6.38	762800
1996-07-26	6.41	6.56	6.41	6.53	462800
1996-07-29	6.50	6.53	6.44	6.50	676800
1996-07-30	6.47	6.53	6.25	6.31	1988800
1996-07-31	6.31	6.31	6.13	6.25	1733600
1996-08-01	6.25	6.38	6.25	6.31	1422800
1996-08-02	6.31	6.47	6.31	6.47	1042800
1996-08-05	6.47	6.59	6.34	6.59	503200
1996-08-06	6.59	6.66	6.50	6.66	495200
1996-08-07	6.75	6.84	6.75	6.84	1542800
1996-08-08	6.84	6.88	6.75	6.84	767600
1996-08-09	6.88	6.88	6.72	6.72	634400
1996-08-12	6.75	6.75	6.63	6.63	167600
1996-08-13	6.66	6.69	6.63	6.63	389600
1996-08-14	6.63	6.66	6.63	6.66	333200
1996-08-15	6.63	6.75	6.63	6.75	331600
1996-08-16	6.69	6.72	6.63	6.72	329600
1996-08-19	6.66	6.78	6.63	6.78	339200
1996-08-20	6.81	6.81	6.69	6.75	928800
1996-08-21	6.72	6.72	6.59	6.66	837600
1996-08-22	6.66	6.69	6.59	6.66	433200
1996-08-23	6.59	6.66	6.56	6.63	228800
1996-08-26	6.63	6.66	6.56	6.66	488000
1996-08-27	6.63	6.63	6.50	6.50	669600
1996-08-28	6.50	6.50	6.47	6.47	392800
1996-08-29	6.47	6.50	6.44	6.47	499200
1996-08-30	6.44	6.47	6.38	6.47	160800
1996-09-03	6.50	6.59	6.50	6.56	1298800
1996-09-04	6.53	6.53	6.41	6.47	356400
1996-09-05	6.44	6.50	6.38	6.44	382800
1996-09-06	6.44	6.59	6.31	6.47	2431600
1996-09-09	6.47	6.53	6.41	6.50	501200
1996-09-10	6.50	6.53	6.47	6.47	488400
1996-09-11	6.47	6.66	6.47	6.56	1305600
1996-09-12	6.53	6.53	6.28	6.31	1240800
1996-09-13	6.31	6.31	6.13	6.13	1250400
1996-09-16	6.13	6.13	6.03	6.06	1839600
1996-09-17	5.88	5.94	5.72	5.88	3505600
1996-09-18	5.91	6.09	5.88	6.00	2286800
1996-09-19	5.97	6.09	5.97	6.03	2160800
1996-09-20	6.03	6.09	6.03	6.03	601200
1996-09-23	6.06	6.06	6.00	6.03	1021600
1996-09-24	6.00	6.06	5.84	5.91	1552000
1996-09-25	5.91	6.00	5.78	6.00	1691200
1996-09-26	6.03	6.16	6.03	6.13	856400
1996-09-27	6.06	6.09	6.00	6.03	1036000
1996-09-30	6.00	6.22	6.00	6.22	1134400
1996-10-01	6.25	6.31	6.25	6.31	956400
1996-10-02	6.31	6.41	6.28	6.38	774800
1996-10-03	6.38	6.38	6.28	6.28	691600
1996-10-04	6.34	6.41	6.28	6.28	592000
1996-10-07	6.28	6.44	6.25	6.41	1552000
1996-10-08	6.41	6.47	6.34	6.38	1220000
1996-10-09	6.38	6.38	6.25	6.31	772800
1996-10-10	6.22	6.22	5.94	6.00	2254800
1996-10-11	6.00	6.06	5.94	5.94	1258800
1996-10-14	5.94	5.97	5.81	5.84	2306000
1996-10-15	5.88	6.00	5.84	6.00	1424800
1996-10-16	6.00	6.09	5.97	6.09	1880000
1996-10-17	6.16	6.25	6.13	6.25	1636400
1996-10-18	6.25	6.41	6.22	6.38	1060800
1996-10-21	6.34	6.38	6.25	6.25	722000
1996-10-22	6.25	6.31	6.16	6.19	1494400
1996-10-23	6.16	6.16	5.97	6.00	2842800
1996-10-24	6.03	6.09	6.00	6.06	1593200
1996-10-25	6.09	6.22	6.09	6.22	1020000
1996-10-28	6.16	6.19	6.09	6.09	995600
1996-10-29	6.09	6.16	6.03	6.16	1533600
1996-10-30	6.16	6.38	6.16	6.38	3300400
1996-10-31	6.38	6.53	6.38	6.44	1713200
1996-11-01	6.44	6.47	6.25	6.28	1226800
1996-11-04	6.25	6.28	6.19	6.19	1135200
1996-11-05	6.25	6.25	6.19	6.22	730800
1996-11-06	6.22	6.22	6.13	6.13	395600
1996-11-07	6.00	6.06	6.00	6.00	1647200
1996-11-08	6.06	6.16	6.00	6.16	1212400
1996-11-11	6.19	6.28	6.16	6.25	1075600
1996-11-12	6.31	6.38	6.25	6.25	1186400
1996-11-13	6.28	6.28	6.25	6.28	1387200
1996-11-14	6.28	6.31	6.28	6.31	2227200
1996-11-15	6.28	6.34	6.22	6.25	1321600
1996-11-18	6.25	6.25	6.19	6.25	682000
1996-11-19	6.25	6.41	6.22	6.41	2281600
1996-11-20	6.75	6.78	6.56	6.78	3805200
1996-11-21	6.78	6.78	6.59	6.63	1956000
1996-11-22	6.66	7.00	6.63	6.97	2746800
1996-11-25	7.03	7.09	6.88	7.03	1406000
1996-11-26	6.97	7.00	6.84	6.88	826800
1996-11-27	6.81	6.88	6.69	6.69	727600
1996-11-29	6.69	6.72	6.66	6.66	344000
1996-12-02	6.69	6.72	6.53	6.56	908800
1996-12-03	6.59	6.75	6.56	6.75	1007200
1996-12-04	6.69	6.69	6.34	6.50	1232400
1996-12-05	6.56	6.63	6.56	6.63	914400
1996-12-06	6.56	6.56	6.47	6.47	239600
1996-12-09	6.41	6.47	6.25	6.41	2831200
1996-12-10	6.56	6.59	6.44	6.50	1900000
1996-12-11	6.50	6.50	6.25	6.31	550400
1996-12-12	6.38	6.41	6.25	6.25	944800
1996-12-13	6.25	6.31	6.16	6.25	1152000
1996-12-16	6.31	6.44	6.31	6.34	1024800
1996-12-17	6.38	6.50	6.31	6.47	898400
1996-12-18	6.50	6.56	6.41	6.44	1152400
1996-12-19	6.44	6.50	6.38	6.44	2370000
1996-12-20	6.38	6.53	6.38	6.44	416400
1996-12-23	6.59	6.69	6.47	6.47	661600
1996-12-24	6.53	6.53	6.44	6.47	219200
1996-12-26	6.50	6.53	6.47	6.47	368000
1996-12-27	6.47	6.72	6.47	6.63	616400
1996-12-30	6.63	6.66	6.50	6.56	1130000
1996-12-31	6.56	6.56	6.19	6.31	1435600
1997-01-02	6.25	6.25	6.16	6.16	1285600
1997-01-03	6.19	6.28	6.19	6.25	860000
1997-01-06	6.28	6.34	6.22	6.31	1424800
1997-01-07	6.31	6.41	6.25	6.38	1248400
1997-01-08	6.34	6.44	6.28	6.34	1650400
1997-01-09	6.34	6.50	6.31	6.44	2256800
1997-01-10	6.38	6.66	6.34	6.66	2746000
1997-01-13	6.63	6.75	6.59	6.63	1457600
1997-01-14	6.63	6.63	6.53	6.56	817200
1997-01-15	6.56	6.63	6.50	6.59	1473600
1997-01-16	6.59	6.69	6.59	6.63	1504000
1997-01-17	6.66	6.72	6.56	6.56	1328000
1997-01-20	6.59	6.59	6.19	6.22	3205200
1997-01-21	6.19	6.19	6.03	6.13	5821600
1997-01-22	6.13	6.25	6.03	6.03	4841600
1997-01-23	6.06	6.13	5.91	5.94	4544000
1997-01-24	5.94	6.00	5.88	5.91	1410000
1997-01-27	5.94	5.97	5.84	5.88	1593600
1997-01-28	5.94	6.00	5.84	5.88	2160000
1997-01-29	5.91	5.91	5.63	5.75	760800
1997-01-30	5.75	5.84	5.75	5.84	3844400
1997-01-31	5.81	5.84	5.75	5.81	2356000
1997-02-03	5.88	5.88	5.69	5.72	1014400
1997-02-04	5.72	5.72	5.50	5.50	2916000
1997-02-05	5.56	5.75	5.56	5.66	2352800
1997-02-06	5.63	5.72	5.56	5.56	1579600
1997-02-07	5.63	5.66	5.28	5.31	2427600
1997-02-10	5.31	5.38	5.00	5.03	6024000
1997-02-11	5.06	5.22	5.06	5.19	2859600
1997-02-12	5.22	5.41	5.19	5.28	2171200
1997-02-13	5.44	5.44	5.25	5.28	1607200
1997-02-14	5.38	5.44	5.22	5.25	2410400
1997-02-18	5.34	5.44	5.28	5.28	1843200
1997-02-19	5.28	5.31	5.19	5.28	2238800
1997-02-20	5.19	5.25	5.13	5.16	1568400
1997-02-21	5.16	5.28	5.13	5.25	1307200
1997-02-24	5.25	5.25	5.16	5.19	1454000
1997-02-25	5.22	5.28	5.03	5.09	1583600
1997-02-26	5.16	5.25	5.00	5.06	9968800
1997-02-27	5.06	5.13	4.97	5.03	1795200
1997-02-28	5.09	5.09	4.97	5.06	1148000
1997-03-03	5.00	5.09	5.00	5.03	1346000
1997-03-04	5.03	5.19	5.03	5.19	1754000
1997-03-05	5.19	5.31	5.19	5.22	1204800
1997-03-06	5.22	5.38	5.13	5.34	1808800
1997-03-07	5.31	5.38	5.22	5.28	1279600
1997-03-10	5.34	5.41	5.28	5.41	1359600
1997-03-11	5.41	5.41	5.22	5.25	806000
1997-03-12	5.22	5.22	5.09	5.16	626000
1997-03-13	5.16	5.28	5.16	5.22	932400
1997-03-14	5.25	5.28	5.22	5.25	630400
1997-03-17	5.22	5.28	5.22	5.22	695200
1997-03-18	5.25	5.31	5.19	5.25	1374400
1997-03-19	5.25	5.31	5.25	5.28	869200
1997-03-20	5.28	5.31	5.25	5.31	834400
1997-03-21	5.34	5.34	5.25	5.28	673600
1997-03-24	5.28	5.31	5.25	5.25	510800
1997-03-25	5.28	5.28	5.19	5.19	868400
1997-03-26	5.22	5.28	5.22	5.28	832400
1997-03-27	5.31	5.34	5.22	5.22	817600
1997-03-31	5.22	5.31	5.19	5.19	550400
1997-04-01	5.19	5.38	5.19	5.25	1957600
1997-04-02	5.25	5.25	4.91	4.91	1869600
1997-04-03	4.94	5.00	4.88	4.91	1580400
1997-04-04	4.91	4.91	4.78	4.81	1441200
1997-04-07	4.84	4.84	4.66	4.66	760800
1997-04-08	4.66	4.66	4.50	4.59	2062400
1997-04-09	4.72	4.78	4.66	4.72	1728800
1997-04-10	4.69	4.69	4.50	4.53	1031200
1997-04-11	4.53	4.56	4.38	4.38	1359200
1997-04-14	4.44	4.59	4.44	4.53	875200
1997-04-15	4.53	4.59	4.50	4.56	1592400
1997-04-16	4.56	4.72	4.56	4.66	1586400
1997-04-17	4.69	4.72	4.63	4.63	1415600
1997-04-18	4.56	4.59	4.50	4.59	1388000
1997-04-21	4.66	4.72	4.63	4.66	1125600
1997-04-22	4.69	4.78	4.59	4.78	909600
1997-04-23	4.78	4.78	4.63	4.72	882800
1997-04-24	4.75	4.78	4.66	4.69	1203200
1997-04-25	4.75	4.75	4.63	4.63	542400
1997-04-28	4.66	4.66	4.47	4.50	908400
1997-04-29	4.53	4.78	4.53	4.75	782000
1997-04-30	4.75	4.75	4.63	4.66	415200
1997-05-01	4.69	4.72	4.66	4.69	746800
1997-05-02	4.72	4.81	4.66	4.81	1359600
1997-05-05	4.88	4.91	4.75	4.91	2642800
1997-05-06	4.88	4.91	4.84	4.84	1274800
1997-05-07	4.88	5.06	4.88	5.03	2136800
1997-05-08	5.06	5.28	5.06	5.19	1599200
1997-05-09	5.25	5.34	5.16	5.16	1685600
1997-05-12	5.25	5.44	5.22	5.41	1002800
1997-05-13	5.38	5.44	5.22	5.22	537200
1997-05-14	5.22	5.31	5.19	5.25	814000
1997-05-15	5.25	5.28	5.19	5.19	700000
1997-05-16	5.16	5.22	5.16	5.16	333200
1997-05-19	5.16	5.22	5.13	5.19	552400
1997-05-20	5.19	5.22	5.06	5.19	1147600
1997-05-21	5.16	5.19	5.09	5.19	718000
1997-05-22	5.25	5.38	5.25	5.31	1252400
1997-05-23	5.34	5.34	5.25	5.28	392400
1997-05-27	5.34	5.34	5.13	5.16	668400
1997-05-28	5.34	5.41	5.28	5.34	1028800
1997-05-29	5.34	5.38	5.25	5.31	394000
1997-05-30	5.28	5.34	5.25	5.34	318400
1997-06-02	5.34	5.34	5.25	5.25	356400
1997-06-03	5.25	5.25	5.13	5.22	1106800
1997-06-04	5.22	5.22	5.16	5.16	550800
1997-06-05	5.19	5.22	5.16	5.19	218000
1997-06-06	5.22	5.22	5.03	5.09	1139600
1997-06-09	5.03	5.06	4.88	4.88	967600
1997-06-10	4.91	4.91	4.59	4.75	2467600
1997-06-11	4.75	4.75	4.69	4.69	1640800
1997-06-12	4.69	4.81	4.69	4.72	1046800
1997-06-13	4.78	4.84	4.72	4.75	1245200
1997-06-16	4.81	4.84	4.72	4.75	1196400
1997-06-17	4.72	5.00	4.72	4.88	1166000
1997-06-18	4.84	4.94	4.72	4.72	1546400
1997-06-19	4.75	4.78	4.72	4.72	813600
1997-06-20	4.75	4.75	4.69	4.72	802400
1997-06-23	4.75	4.81	4.59	4.59	1644800
1997-06-24	4.63	4.66	4.50	4.50	1611600
1997-06-25	4.53	4.63	4.50	4.50	1615600
1997-06-26	4.47	4.59	4.47	4.53	2868800
1997-06-27	4.56	4.63	4.53	4.59	886800
1997-06-30	4.59	4.59	4.44	4.53	2687200
1997-07-01	4.53	4.67	4.50	4.67	1615600
1997-07-02	4.67	4.73	4.59	4.64	3484000
1997-07-03	4.59	4.66	4.48	4.55	836800
1997-07-07	4.56	4.56	4.48	4.55	958400
1997-07-08	4.50	4.56	4.47	4.53	1516000
1997-07-09	4.50	4.61	4.47	4.50	1568800
1997-07-10	4.50	4.53	4.42	4.53	2599600
1997-07-11	4.50	4.63	4.50	4.58	2845200
1997-07-14	4.73	4.91	4.64	4.66	4716800
1997-07-15	4.75	4.81	4.70	4.81	5268800
1997-07-16	4.81	4.81	4.73	4.75	2330400
1997-07-17	4.84	4.98	4.83	4.97	2117200
1997-07-18	4.95	4.97	4.89	4.92	1487600
1997-07-21	4.89	4.91	4.86	4.88	668800
1997-07-22	4.88	4.89	4.80	4.84	3178400
1997-07-23	4.83	4.86	4.73	4.73	1210800
1997-07-24	4.77	4.94	4.77	4.86	1387200
1997-07-25	4.84	5.06	4.81	4.97	1565200
1997-07-28	4.94	5.06	4.94	4.95	1104400
1997-07-29	4.98	5.00	4.88	4.92	731600
1997-07-30	4.94	5.08	4.91	5.06	1110800
1997-07-31	5.05	5.16	5.03	5.09	1353600
1997-08-01	5.13	5.14	5.00	5.09	1047600
1997-08-04	5.09	5.22	5.05	5.20	1268800
1997-08-05	5.23	5.73	5.23	5.69	3988400
1997-08-06	5.70	5.81	5.63	5.78	3118800
1997-08-07	5.81	6.06	5.81	6.00	4546800
1997-08-08	5.94	5.94	5.73	5.75	2805200
1997-08-11	5.75	5.88	5.61	5.72	2554000
1997-08-12	5.75	5.75	5.53	5.53	1123600
1997-08-13	5.61	5.63	5.36	5.52	2248800
1997-08-14	5.77	5.77	5.66	5.69	1758000
1997-08-15	5.70	5.80	5.58	5.58	1025600
1997-08-18	5.58	5.59	5.52	5.56	1256400
1997-08-19	5.58	5.67	5.55	5.66	1192400
1997-08-20	5.72	5.77	5.67	5.75	1377600
1997-08-21	5.69	5.73	5.63	5.63	732800
1997-08-22	5.56	5.67	5.48	5.66	842400
1997-08-25	5.69	5.73	5.63	5.69	851600
1997-08-26	5.66	5.75	5.63	5.73	648800
1997-08-27	5.75	5.80	5.66	5.75	629200
1997-08-28	5.75	5.81	5.58	5.81	1627200
1997-08-29	5.86	6.03	5.86	6.03	1526800
1997-09-02	6.00	6.06	5.92	6.06	2116000
1997-09-03	6.06	6.25	6.02	6.20	1538800
1997-09-04	6.22	6.27	6.06	6.13	2052400
1997-09-05	6.09	6.13	5.94	6.02	1785600
1997-09-08	5.97	6.03	5.84	5.91	1554000
1997-09-09	5.83	5.95	5.81	5.95	704400
1997-09-10	5.94	6.06	5.91	5.98	787200
1997-09-11	5.94	5.94	5.66	5.75	1441200
1997-09-12	5.70	5.88	5.67	5.81	1030800
1997-09-15	5.81	5.81	5.73	5.78	1168400
1997-09-16	5.83	5.89	5.75	5.83	1175200
1997-09-17	5.84	5.84	5.69	5.72	736400
1997-09-18	5.72	5.75	5.61	5.75	1006800
1997-09-19	5.75	5.75	5.56	5.64	1227600
1997-09-22	5.64	5.70	5.63	5.70	881600
1997-09-23	5.66	5.69	5.56	5.69	1400800
1997-09-24	5.63	5.89	5.56	5.81	1210800
1997-09-25	5.73	5.80	5.67	5.75	1124800
1997-09-26	5.69	5.83	5.63	5.77	3287200
1997-09-29	5.70	5.73	5.63	5.69	830400
1997-09-30	5.63	5.69	5.56	5.56	1301200
1997-10-01	5.63	5.64	5.50	5.56	2548000
1997-10-02	5.55	5.63	5.50	5.58	1958000
1997-10-03	5.56	5.67	5.52	5.66	1053200
1997-10-06	5.63	5.81	5.63	5.78	1430800
1997-10-07	5.75	5.97	5.72	5.77	3018800
1997-10-08	5.80	5.84	5.66	5.72	809200
1997-10-09	5.66	5.70	5.64	5.66	948800
1997-10-10	5.66	5.78	5.61	5.63	2402800
1997-10-13	5.69	5.73	5.55	5.59	979200
1997-10-14	5.66	5.72	5.53	5.53	2642800
1997-10-15	5.52	5.56	5.50	5.50	1076000
1997-10-16	5.56	5.61	5.48	5.48	1611600
1997-10-17	5.47	5.48	5.36	5.41	890400
1997-10-20	5.38	5.64	5.34	5.61	2530400
1997-10-21	5.58	5.66	5.52	5.66	1436400
1997-10-22	5.66	5.72	5.61	5.72	1407200
1997-10-23	5.61	5.63	5.53	5.56	817200
1997-10-24	5.59	5.75	5.58	5.72	1408000
1997-10-27	5.67	5.67	5.30	5.30	1316800
1997-10-28	5.00	5.31	5.00	5.17	3302000
1997-10-29	5.19	5.41	5.19	5.28	1778800
1997-10-30	4.94	5.36	4.94	5.11	2910400
1997-10-31	5.17	5.31	5.17	5.27	1048400
1997-11-03	5.28	5.38	5.28	5.33	1388800
1997-11-04	5.31	5.31	5.25	5.28	1326400
1997-11-05	5.28	5.28	5.22	5.28	1605200
1997-11-06	5.25	5.31	5.13	5.19	1626400
1997-11-07	5.08	5.17	5.05	5.08	596800
1997-11-10	5.25	5.28	5.19	5.20	972400
1997-11-11	5.20	5.20	5.00	5.05	1226400
1997-11-12	5.03	5.13	4.95	4.95	2159600
1997-11-13	4.97	5.00	4.86	4.86	2653200
1997-11-14	4.86	4.94	4.77	4.91	2408800
1997-11-17	4.94	5.03	4.88	5.03	2226000
1997-11-18	5.03	5.03	4.86	4.89	1280000
1997-11-19	4.89	4.92	4.72	4.88	1766000
1997-11-20	4.88	5.06	4.86	5.02	2373200
1997-11-21	5.02	5.06	5.00	5.00	1438000
1997-11-24	4.97	5.02	4.95	4.95	2336400
1997-11-25	5.00	5.00	4.78	4.78	3047200
1997-11-26	4.77	4.78	4.72	4.72	1718000
1997-11-28	4.73	4.88	4.73	4.77	1211200
1997-12-01	4.83	4.89	4.63	4.66	2172400
1997-12-02	4.75	4.78	4.70	4.73	2712800
1997-12-03	4.73	4.80	4.64	4.64	2877600
1997-12-04	4.67	4.78	4.63	4.75	4263200
1997-12-05	4.75	4.84	4.72	4.80	5501600
1997-12-08	4.80	4.84	4.78	4.83	1040000
1997-12-09	4.81	4.86	4.77	4.77	2011200
1997-12-10	4.73	4.83	4.73	4.78	2288400
1997-12-11	4.77	4.81	4.72	4.72	2378800
1997-12-12	4.75	4.77	4.72	4.75	1108000
1997-12-15	4.78	4.84	4.73	4.77	2812800
1997-12-16	4.77	4.88	4.77	4.83	1244000
1997-12-17	4.83	4.92	4.83	4.92	2318400
1997-12-18	4.95	5.03	4.83	4.83	2424000
1997-12-19	4.81	4.91	4.75	4.86	1393200
1997-12-22	4.91	5.05	4.89	5.03	2550800
1997-12-23	5.03	5.05	4.98	5.02	1340000
1997-12-24	5.00	5.09	5.00	5.09	476400
1997-12-26	5.06	5.09	4.90	5.06	466400
1997-12-29	5.13	5.17	5.09	5.11	1210800
1997-12-30	5.09	5.13	5.06	5.09	1064400
1997-12-31	5.13	5.38	5.11	5.30	982800
1998-01-02	5.27	5.31	5.16	5.16	1168800
1998-01-05	5.16	5.17	4.98	5.00	775600
1998-01-06	4.88	5.00	4.81	4.91	2596800
1998-01-07	4.91	5.03	4.91	4.95	1691600
1998-01-08	4.94	5.03	4.91	5.00	864000
1998-01-09	5.00	5.00	4.75	4.77	1363200
1998-01-12	4.72	4.91	4.64	4.83	846000
1998-01-13	4.81	4.98	4.81	4.94	2014000
1998-01-14	4.95	4.95	4.84	4.95	627600
1998-01-15	5.00	5.06	4.97	5.00	382800
1998-01-16	4.94	5.16	4.94	5.06	940800
1998-01-20	5.11	5.27	5.09	5.20	3438800
1998-01-21	5.20	5.31	5.20	5.31	2057200
1998-01-22	5.17	5.19	5.06	5.08	1550800
1998-01-23	5.08	5.09	4.98	4.98	888000
1998-01-26	4.94	5.03	4.92	4.97	860400
1998-01-27	4.92	5.03	4.91	5.03	538000
1998-01-28	5.02	5.08	4.94	5.02	432000
1998-01-29	5.05	5.20	5.05	5.06	1839200
1998-01-30	5.08	5.08	4.97	5.00	1220000
1998-02-02	5.03	5.03	4.81	4.84	3060800
1998-02-03	4.84	4.97	4.84	4.91	1744000
1998-02-04	4.91	5.09	4.91	5.06	2246400
1998-02-05	5.13	5.16	5.09	5.13	2274000
1998-02-06	5.17	5.25	5.02	5.25	4299200
1998-02-09	5.25	5.25	5.14	5.20	2310000
1998-02-10	5.19	5.20	5.09	5.20	1010400
1998-02-11	5.23	5.23	5.13	5.14	588400
1998-02-12	5.17	5.17	5.06	5.14	756400
1998-02-13	5.13	5.19	5.06	5.14	1111200
1998-02-17	5.19	5.19	4.98	4.98	1417200
1998-02-18	5.00	5.16	4.97	5.09	1689200
1998-02-19	5.11	5.13	5.00	5.03	1938800
1998-02-20	5.05	5.13	5.03	5.06	1436400
1998-02-23	5.03	5.05	4.91	4.98	1859600
1998-02-24	5.00	5.09	4.97	5.06	1364000
1998-02-25	5.09	5.11	5.00	5.06	588800
1998-02-26	5.13	5.38	5.09	5.30	1950400
1998-02-27	5.25	5.38	5.20	5.34	1156800
1998-03-02	5.38	5.48	5.34	5.47	1378000
1998-03-03	5.47	5.58	5.41	5.53	856000
1998-03-04	5.56	5.58	5.48	5.50	1053600
1998-03-05	5.47	5.48	5.36	5.45	756000
1998-03-06	5.45	5.52	5.31	5.31	1406000
1998-03-09	5.36	5.36	5.16	5.19	985200
1998-03-10	5.17	5.33	5.17	5.33	1217600
1998-03-11	5.28	5.45	5.25	5.42	1084000
1998-03-12	5.42	5.52	5.41	5.52	1966000
1998-03-13	5.53	5.63	5.53	5.59	1702800
1998-03-16	5.53	5.55	5.30	5.31	866400
1998-03-17	5.25	5.28	5.19	5.27	1109600
1998-03-18	5.16	5.48	5.16	5.44	981200
1998-03-19	5.41	5.52	5.33	5.52	1167600
1998-03-20	5.45	5.63	5.45	5.58	1210000
1998-03-23	6.00	6.03	5.81	5.94	3479600
1998-03-24	5.91	5.91	5.70	5.72	1218400
1998-03-25	5.72	5.81	5.69	5.75	905200
1998-03-26	5.80	5.80	5.66	5.75	499600
1998-03-27	5.75	5.75	5.63	5.69	931600
1998-03-30	5.72	5.75	5.64	5.72	821600
1998-03-31	5.78	5.78	5.61	5.73	1879200
1998-04-01	5.69	5.91	5.69	5.89	2113600
1998-04-02	5.81	5.91	5.77	5.84	2279600
1998-04-03	5.78	5.86	5.72	5.84	694000
1998-04-06	5.89	5.92	5.75	5.77	926400
1998-04-07	5.77	5.88	5.75	5.88	1249600
1998-04-08	5.84	5.91	5.75	5.77	867200
1998-04-09	5.75	6.03	5.75	5.95	7786400
1998-04-13	6.13	6.13	5.80	5.80	4020000
1998-04-14	5.86	5.89	5.75	5.84	1919200
1998-04-15	5.84	6.00	5.83	5.97	1676800
1998-04-16	5.86	5.88	5.77	5.77	687200
1998-04-17	5.83	5.89	5.78	5.88	3099600
1998-04-20	5.88	5.88	5.77	5.88	2513600
1998-04-21	5.88	5.94	5.84	5.88	1166000
1998-04-22	5.88	5.88	5.78	5.78	1386400
1998-04-23	5.84	5.84	5.50	5.63	1807200
1998-04-24	5.63	5.69	5.59	5.63	1050400
1998-04-27	5.61	5.61	5.48	5.61	1789600
1998-04-28	5.64	5.72	5.59	5.70	1009200
1998-04-29	5.77	5.94	5.73	5.75	2002000
1998-04-30	5.80	5.86	5.70	5.84	1560400
1998-05-01	5.81	5.84	5.69	5.81	1372000
1998-05-04	5.81	5.86	5.77	5.78	794000
1998-05-05	5.78	5.80	5.66	5.75	1035200
1998-05-06	5.73	5.83	5.56	5.58	1314400
1998-05-07	5.55	5.67	5.50	5.56	1893600
1998-05-08	5.61	5.66	5.58	5.63	890400
1998-05-11	5.67	5.67	5.56	5.58	750800
1998-05-12	5.59	5.59	5.41	5.50	696000
1998-05-13	5.56	5.58	5.36	5.42	1866400
1998-05-14	5.41	5.41	5.16	5.22	7243600
1998-05-15	5.28	5.36	5.23	5.25	3983600
1998-05-18	5.25	5.31	5.23	5.28	1616800
1998-05-19	5.31	5.33	5.16	5.20	768800
1998-05-20	5.19	5.30	5.16	5.25	800800
1998-05-21	5.25	5.28	5.16	5.17	1499200
1998-05-22	5.22	5.23	5.17	5.17	422400
1998-05-26	5.23	5.25	5.00	5.00	808000
1998-05-27	5.02	5.09	4.88	4.92	2644800
1998-05-28	4.91	5.00	4.89	5.00	835200
1998-05-29	5.06	5.09	5.00	5.08	1610800
1998-06-01	5.03	5.03	4.91	4.95	532000
1998-06-02	4.98	5.03	4.88	4.98	1030000
1998-06-03	4.98	5.00	4.91	4.97	724000
1998-06-04	5.00	5.06	4.95	4.97	1264000
1998-06-05	5.00	5.03	4.91	4.97	1047200
1998-06-08	4.97	4.97	4.81	4.86	1039600
1998-06-09	4.86	4.86	4.75	4.78	2396000
1998-06-10	4.75	4.80	4.66	4.66	1175600
1998-06-11	4.69	4.77	4.61	4.61	2512800
1998-06-12	4.61	4.83	4.59	4.75	2509600
1998-06-15	4.67	4.72	4.56	4.56	843600
1998-06-16	4.64	4.66	4.53	4.56	2560400
1998-06-17	4.61	4.77	4.59	4.67	1481200
1998-06-18	4.73	4.73	4.53	4.61	1182000
1998-06-19	4.61	4.64	4.56	4.59	560000
1998-06-22	4.63	4.83	4.58	4.81	2045600
1998-06-23	4.83	5.08	4.81	4.98	3002800
1998-06-24	5.02	5.09	4.97	5.05	2459600
1998-06-25	5.03	5.08	4.97	5.08	1868800
1998-06-26	5.11	5.16	5.03	5.06	761600
1998-06-29	5.06	5.06	4.95	5.00	966000
1998-06-30	5.00	5.08	4.97	5.06	1552400
1998-07-01	5.13	5.17	5.00	5.03	775600
1998-07-02	5.03	5.09	5.00	5.05	619600
1998-07-06	5.05	5.05	4.97	4.98	736000
1998-07-07	4.98	4.98	4.88	4.88	586000
1998-07-08	4.89	4.97	4.88	4.94	297200
1998-07-09	4.92	4.98	4.86	4.88	603600
1998-07-10	4.89	4.89	4.70	4.72	919600
1998-07-13	4.69	4.75	4.48	4.48	1148400
1998-07-14	4.48	4.63	4.47	4.58	3881200
1998-07-15	4.56	4.56	4.45	4.48	1971600
1998-07-16	4.47	4.50	4.44	4.48	4154800
1998-07-17	4.48	4.50	4.47	4.48	1140000
1998-07-20	4.48	4.50	4.30	4.38	3531600
1998-07-21	4.39	4.41	4.25	4.27	1129600
1998-07-22	4.25	4.27	4.11	4.22	6316400
1998-07-23	4.19	4.25	4.17	4.22	3704400
1998-07-24	4.25	4.25	4.13	4.14	1718800
1998-07-27	4.08	4.14	4.00	4.11	1714400
1998-07-28	4.11	4.13	4.02	4.02	2675200
1998-07-29	4.00	4.13	4.00	4.03	3414800
1998-07-30	4.00	4.17	4.00	4.05	2160000
1998-07-31	4.06	4.06	3.95	3.97	2302400
1998-08-03	4.03	4.11	3.97	4.00	1397200
1998-08-04	4.00	4.05	3.78	3.91	2195600
1998-08-05	3.91	4.03	3.81	3.84	1190400
1998-08-06	3.84	3.86	3.75	3.84	1042000
1998-08-07	3.88	3.95	3.78	3.92	2102400
1998-08-10	3.89	3.89	3.75	3.75	1195600
1998-08-11	3.63	3.69	3.50	3.67	2526000
1998-08-12	3.64	3.75	3.64	3.75	1011600
1998-08-13	3.75	3.78	3.66	3.66	1538400
1998-08-14	3.66	3.75	3.66	3.75	1249600
1998-08-17	3.75	3.75	3.69	3.69	1305600
1998-08-18	3.66	3.81	3.66	3.78	1025200
1998-08-19	3.80	3.95	3.78	3.91	1506000
1998-08-20	3.95	3.97	3.89	3.97	1153200
1998-08-21	4.02	4.03	3.86	3.92	1140400
1998-08-24	3.92	3.94	3.81	3.83	891200
1998-08-25	3.88	3.88	3.63	3.75	2658800
1998-08-26	3.69	3.72	3.56	3.63	2456800
1998-08-27	3.66	3.66	3.38	3.52	2062000
1998-08-28	3.50	3.55	3.34	3.36	1750800
1998-08-31	3.36	3.41	3.22	3.25	1370800
1998-09-01	3.25	3.41	2.94	3.38	2005200
1998-09-02	3.41	3.48	3.31	3.31	2121200
1998-09-03	3.28	3.34	3.17	3.31	2307600
1998-09-04	3.34	3.55	3.31	3.50	2625600
1998-09-08	3.56	3.63	3.50	3.55	1400800
1998-09-09	3.55	3.59	3.52	3.58	1096000
1998-09-10	3.53	3.64	3.47	3.59	3246400
1998-09-11	3.63	3.92	3.63	3.84	2548800
1998-09-14	4.03	4.03	3.89	3.92	1546000
1998-09-15	3.86	4.09	3.86	4.05	2442000
1998-09-16	4.02	4.19	4.00	4.13	2447200
1998-09-17	4.06	4.13	4.03	4.11	785200
1998-09-18	4.09	4.13	4.03	4.13	1340800
1998-09-21	4.13	4.19	4.06	4.19	967200
1998-09-22	4.19	4.27	4.09	4.11	2636400
1998-09-23	4.17	4.66	4.17	4.52	4059600
1998-09-24	4.48	4.52	4.34	4.38	1387600
1998-09-25	4.44	4.69	4.41	4.69	2524800
1998-09-28	4.69	4.69	4.48	4.48	2060000
1998-09-29	4.50	4.50	4.45	4.48	896400
1998-09-30	4.48	4.48	4.22	4.38	914000
1998-10-01	4.38	4.38	4.09	4.14	1340400
1998-10-02	4.06	4.27	4.06	4.20	980000
1998-10-05	4.23	4.25	4.09	4.13	1690000
1998-10-06	4.13	4.19	4.06	4.11	946800
1998-10-07	4.09	4.13	3.98	4.02	875200
1998-10-08	4.00	4.08	3.80	3.88	2444800
1998-10-09	3.94	3.98	3.73	3.98	1623600
1998-10-12	4.06	4.06	3.95	3.95	2058000
1998-10-13	3.89	4.11	3.88	4.11	1566400
1998-10-14	4.13	4.31	4.08	4.23	4930400
1998-10-15	4.27	4.30	4.16	4.17	1736400
1998-10-16	4.16	4.25	4.13	4.22	1295200
1998-10-19	4.23	4.23	3.95	4.09	1014000
1998-10-20	4.16	4.22	4.11	4.13	2849600
1998-10-21	4.11	4.31	4.09	4.20	3030800
1998-10-22	4.22	4.38	4.19	4.36	2147600
1998-10-23	4.38	4.41	4.28	4.36	1681600
1998-10-26	4.41	4.47	4.34	4.38	1774800
1998-10-27	4.39	4.52	4.31	4.36	1546000
1998-10-28	4.38	4.38	4.22	4.30	793200
1998-10-29	4.30	4.45	4.25	4.28	1172800
1998-10-30	4.25	4.25	4.13	4.17	678800
1998-11-02	4.14	4.45	4.11	4.36	1299200
1998-11-03	4.39	4.39	4.20	4.36	1424000
1998-11-04	4.36	4.41	4.28	4.36	916800
1998-11-05	4.36	4.45	4.34	4.41	1730000
1998-11-06	4.44	4.56	4.44	4.53	2287200
1998-11-09	4.56	4.63	4.50	4.52	1908400
1998-11-10	4.41	4.50	4.28	4.34	1174000
1998-11-11	4.36	4.38	4.31	4.31	718800
1998-11-12	4.31	4.50	4.31	4.45	1099600
1998-11-13	4.48	4.52	4.41	4.47	1274000
1998-11-16	4.48	4.48	4.25	4.44	1183600
1998-11-17	4.44	4.44	4.31	4.34	895200
1998-11-18	4.34	4.38	4.30	4.34	804000
1998-11-19	4.34	4.36	4.22	4.22	684000
1998-11-20	4.22	4.31	4.17	4.22	1759600
1998-11-23	4.25	4.27	4.09	4.14	1885200
1998-11-24	4.09	4.14	4.00	4.06	2756800
1998-11-25	4.13	4.20	4.03	4.03	1432000
1998-11-27	4.03	4.13	4.03	4.08	222800
1998-11-30	4.09	4.09	3.70	3.75	2205200
1998-12-01	3.73	3.73	3.50	3.58	2979200
1998-12-02	3.52	3.55	3.36	3.52	3014400
1998-12-03	3.47	3.50	3.25	3.38	2423600
1998-12-04	3.38	3.56	3.36	3.55	1813600
1998-12-07	3.55	3.73	3.55	3.69	3509600
1998-12-08	3.67	3.78	3.52	3.52	2256800
1998-12-09	3.52	3.63	3.47	3.56	2302400
1998-12-10	3.53	3.61	3.48	3.50	2878400
1998-12-11	3.44	3.58	3.38	3.41	1939200
1998-12-14	3.41	3.41	3.17	3.22	3390800
1998-12-15	3.34	3.88	3.20	3.88	10403200
1998-12-16	4.13	4.14	3.89	4.13	13330800
1998-12-17	4.03	4.22	4.00	4.09	3994800
1998-12-18	4.09	4.34	4.09	4.20	3674800
1998-12-21	4.13	4.13	4.06	4.13	2814400
1998-12-22	4.09	4.16	4.08	4.14	3517200
1998-12-23	4.13	4.16	4.09	4.14	3856000
1998-12-24	4.16	4.27	4.14	4.22	605600
1998-12-28	4.19	4.25	4.14	4.19	2506000
1998-12-29	4.19	4.36	4.17	4.28	2609200
1998-12-30	4.28	4.31	4.23	4.28	2546800
1998-12-31	4.27	4.41	4.20	4.31	2068000
1999-01-04	4.27	4.41	4.20	4.38	1759600
1999-01-05	4.38	4.44	4.34	4.38	991200
1999-01-06	4.36	4.47	4.31	4.45	1356000
1999-01-07	4.39	4.41	4.13	4.28	2656800
1999-01-08	4.28	4.58	4.27	4.50	3171200
1999-01-11	4.59	4.61	4.22	4.31	3020400
1999-01-12	4.30	4.55	4.27	4.33	3406000
1999-01-13	4.19	4.31	4.14	4.27	3693200
1999-01-14	4.27	4.36	4.22	4.23	716800
1999-01-15	4.22	4.31	4.16	4.20	830400
1999-01-19	4.31	4.47	4.28	4.38	1772800
1999-01-20	4.44	4.56	4.38	4.38	1516800
1999-01-21	4.41	4.50	4.39	4.42	1546400
1999-01-22	4.36	4.50	4.34	4.50	2235600
1999-01-25	4.50	4.52	4.38	4.42	1106000
1999-01-26	4.41	4.41	4.30	4.31	3531600
1999-01-27	4.36	4.38	4.16	4.19	2788400
1999-01-28	4.19	4.23	4.11	4.19	3273200
1999-01-29	4.19	4.42	4.14	4.31	2827200
1999-02-01	4.28	4.28	4.17	4.19	3993200
1999-02-02	4.16	4.19	3.94	3.94	2926800
1999-02-03	4.00	4.16	3.97	4.11	3995600
1999-02-04	4.11	4.22	4.06	4.13	3675600
1999-02-05	4.13	4.25	4.13	4.23	1486400
1999-02-08	4.25	4.34	4.25	4.25	961200
1999-02-09	4.27	4.28	4.09	4.27	715600
1999-02-10	4.25	4.27	4.14	4.17	565600
1999-02-11	4.19	4.31	4.11	4.16	3232000
1999-02-12	4.11	4.27	4.11	4.25	1567200
1999-02-16	4.19	4.23	4.00	4.13	1332000
1999-02-17	4.06	4.14	4.00	4.11	1139200
1999-02-18	4.11	4.13	4.02	4.08	800400
1999-02-19	4.13	4.14	4.06	4.09	2458000
1999-02-22	4.13	4.25	4.05	4.11	779600
1999-02-23	4.11	4.11	4.05	4.06	1269600
1999-02-24	4.06	4.16	4.06	4.08	1193200
1999-02-25	4.13	4.22	4.09	4.17	1639200
1999-02-26	4.19	4.19	4.08	4.13	1188000
1999-03-01	4.19	4.19	3.98	4.00	2834400
1999-03-02	4.05	4.19	4.03	4.05	1619200
1999-03-03	4.08	4.08	3.97	4.00	2936400
1999-03-04	4.00	4.14	3.95	4.14	2527600
1999-03-05	4.16	4.19	4.11	4.19	760000
1999-03-08	4.23	4.34	4.13	4.27	1444800
1999-03-09	4.25	4.28	3.92	4.08	2306400
1999-03-10	4.13	4.34	4.08	4.34	5960000
1999-03-11	4.50	4.58	4.33	4.34	5587200
1999-03-12	4.34	4.44	4.28	4.31	1056800
1999-03-15	4.33	4.33	4.23	4.28	1176800
1999-03-16	4.34	4.38	4.30	4.34	850000
1999-03-17	4.34	4.50	4.34	4.48	1010400
1999-03-18	4.50	4.52	4.28	4.33	1377600
1999-03-19	4.34	4.45	4.31	4.39	1552400
1999-03-22	4.38	4.39	4.28	4.31	790000
1999-03-23	4.25	4.31	4.23	4.30	864000
1999-03-24	4.31	4.36	4.17	4.23	1865200
1999-03-25	4.25	4.25	4.06	4.13	3718000
1999-03-26	4.19	4.30	4.08	4.20	5338800
1999-03-29	4.27	4.36	4.27	4.31	1775600
1999-03-30	4.30	4.30	4.13	4.14	3317600
1999-03-31	4.19	4.22	4.14	4.16	1166400
1999-04-01	4.14	4.22	4.11	4.19	1318800
1999-04-05	4.25	4.25	4.02	4.20	3171600
1999-04-06	4.17	4.25	4.14	4.16	2199200
1999-04-07	4.13	4.16	4.02	4.09	1701600
1999-04-08	4.09	4.19	4.03	4.06	1140000
1999-04-09	4.00	4.17	4.00	4.09	1272000
1999-04-12	4.08	4.27	4.06	4.23	1660400
1999-04-13	4.22	4.36	4.19	4.34	4466000
1999-04-14	4.28	4.34	4.23	4.27	1443600
1999-04-15	4.25	4.50	4.25	4.45	2135200
1999-04-16	4.47	4.84	4.47	4.73	5423600
1999-04-19	4.72	4.89	4.67	4.75	2685600
1999-04-20	4.77	4.77	4.52	4.56	3490800
1999-04-21	4.59	4.69	4.56	4.69	1624000
1999-04-22	4.69	4.73	4.58	4.66	927600
1999-04-23	4.63	4.64	4.52	4.53	994400
1999-04-26	4.55	4.55	4.36	4.38	1046000
1999-04-27	4.36	4.61	4.31	4.61	1469600
1999-04-28	4.61	4.77	4.61	4.75	1465600
1999-04-29	4.75	4.91	4.70	4.78	3362400
1999-04-30	4.81	4.91	4.75	4.75	1748800
1999-05-03	4.77	4.78	4.70	4.75	1373600
1999-05-04	4.78	4.81	4.75	4.81	1937600
1999-05-05	4.78	4.78	4.64	4.70	650400
1999-05-06	4.69	4.73	4.56	4.59	659600
1999-05-07	4.50	4.81	4.45	4.69	11700800
1999-05-10	4.70	4.86	4.66	4.83	1980400
1999-05-11	4.78	4.88	4.77	4.84	5866800
1999-05-12	4.78	4.89	4.77	4.84	1474800
1999-05-13	4.84	4.91	4.81	4.89	2565600
1999-05-14	4.88	4.94	4.77	4.80	2879600
1999-05-17	4.77	4.81	4.67	4.78	2650800
1999-05-18	4.80	4.80	4.69	4.73	668000
1999-05-19	4.75	4.91	4.73	4.84	2219600
1999-05-20	4.84	4.86	4.75	4.77	814800
1999-05-21	4.77	4.88	4.73	4.83	1248400
1999-05-24	4.83	4.84	4.69	4.69	2362000
1999-05-25	4.69	4.73	4.61	4.67	882000
1999-05-26	4.70	4.73	4.64	4.73	415200
1999-05-27	4.72	4.73	4.69	4.72	820400
1999-05-28	4.70	4.78	4.67	4.77	1071200
1999-06-01	4.75	4.75	4.59	4.70	1438800
1999-06-02	4.70	4.88	4.69	4.88	1332800
1999-06-03	4.95	5.22	4.88	4.88	2700000
1999-06-04	4.94	5.08	4.91	5.02	1378000
1999-06-07	5.02	5.14	5.00	5.13	1061200
1999-06-08	5.03	5.25	5.03	5.23	2679600
1999-06-09	5.23	5.23	5.17	5.20	1420400
1999-06-10	5.19	5.20	5.16	5.20	1221200
1999-06-11	5.14	5.27	5.13	5.23	1027600
1999-06-14	5.23	5.27	5.20	5.22	738400
1999-06-15	5.22	5.30	5.22	5.23	1677200
1999-06-16	5.27	5.27	5.03	5.16	992800
1999-06-17	5.22	5.38	5.14	5.34	2031200
1999-06-18	5.36	5.38	5.25	5.33	727600
1999-06-21	5.36	5.36	5.25	5.28	1009600
1999-06-22	5.25	5.33	5.23	5.27	1078400
1999-06-23	5.20	5.30	5.13	5.19	952400
1999-06-24	5.23	5.23	5.05	5.11	489200
1999-06-25	5.13	5.13	5.08	5.09	614400
1999-06-28	5.09	5.09	4.75	5.00	1345200
1999-06-29	4.98	5.06	4.97	5.05	2542400
1999-06-30	5.05	5.25	5.03	5.06	2419600
1999-07-01	5.00	5.09	5.00	5.08	964400
1999-07-02	5.09	5.23	5.08	5.16	640800
1999-07-06	5.09	5.16	4.98	5.08	1520800
1999-07-07	5.22	5.22	5.00	5.09	761200
1999-07-08	5.16	5.22	5.06	5.11	738000
1999-07-09	5.11	5.17	4.98	5.00	1172400
1999-07-12	5.06	5.09	4.92	4.95	1102400
1999-07-13	4.91	4.95	4.86	4.92	936800
1999-07-14	4.98	5.00	4.81	4.92	2089600
1999-07-15	4.88	4.97	4.88	4.91	1315200
1999-07-16	4.91	5.00	4.89	4.95	758400
1999-07-19	4.95	4.97	4.84	4.94	552400
1999-07-20	5.13	5.36	5.09	5.11	4442800
1999-07-21	5.11	5.11	4.92	5.00	1336800
1999-07-22	5.02	5.08	4.94	5.06	1292800
1999-07-23	5.13	5.41	5.13	5.34	1787200
1999-07-26	5.31	5.34	5.09	5.09	695200
1999-07-27	5.11	5.17	4.97	5.00	2086000
1999-07-28	5.00	5.11	4.98	5.03	1353200
1999-07-29	5.05	5.42	5.02	5.39	2756000
1999-07-30	5.34	5.45	5.25	5.34	1898000
1999-08-02	5.34	5.41	5.22	5.39	828400
1999-08-03	5.42	5.48	5.25	5.28	740800
1999-08-04	5.30	5.50	5.28	5.50	1095200
1999-08-05	5.50	5.91	5.50	5.77	6318800
1999-08-06	5.83	6.25	5.81	6.23	10857600
1999-08-09	6.25	6.30	6.14	6.19	5552400
1999-08-10	6.16	6.16	5.58	5.59	11995600
1999-08-11	5.63	5.97	5.63	5.80	49530800
1999-08-12	5.92	5.94	5.81	5.88	11618000
1999-08-13	5.92	5.92	5.80	5.86	3915600
1999-08-16	5.84	5.88	5.78	5.80	4842400
1999-08-17	5.92	5.92	5.78	5.81	3304400
1999-08-18	5.86	5.88	5.78	5.78	2251200
1999-08-19	5.80	6.00	5.80	5.91	3824800
1999-08-20	5.98	5.98	5.89	5.92	2324000
1999-08-23	5.97	5.97	5.86	5.91	2996400
1999-08-24	5.89	5.98	5.88	5.89	1313600
1999-08-25	5.89	5.92	5.88	5.89	3498800
1999-08-26	5.88	5.91	5.80	5.80	4426800
1999-08-27	5.86	5.86	5.78	5.80	2379600
1999-08-30	5.78	5.86	5.78	5.83	1148800
1999-08-31	5.83	6.05	5.83	5.97	2851200
1999-09-01	6.00	6.05	5.98	6.02	2284400
1999-09-02	5.95	5.95	5.80	5.84	2588400
1999-09-03	5.88	5.89	5.81	5.86	1901600
1999-09-07	5.83	6.11	5.83	5.98	2730000
1999-09-08	5.94	6.25	5.92	6.00	4117200
1999-09-09	6.13	6.31	6.11	6.31	3618400
1999-09-10	6.34	6.34	6.05	6.19	2659200
1999-09-13	6.19	6.19	6.03	6.09	1657600
1999-09-14	6.11	6.13	5.88	5.89	2080800
1999-09-15	5.89	5.92	5.72	5.73	2696000
1999-09-16	5.75	5.81	5.72	5.81	1253600
1999-09-17	5.75	5.92	5.73	5.83	1513600
1999-09-20	5.88	6.19	5.84	6.05	5072800
1999-09-21	6.00	6.02	5.72	5.72	3708800
1999-09-22	5.77	5.84	5.63	5.72	4423600
1999-09-23	5.78	5.80	5.55	5.58	1639200
1999-09-24	5.58	5.58	5.08	5.23	4068000
1999-09-27	5.42	5.45	5.33	5.44	3034000
1999-09-28	5.50	5.52	5.03	5.09	4129600
1999-09-29	5.14	5.31	5.14	5.27	5394800
1999-09-30	5.28	5.47	5.28	5.31	2349600
1999-10-01	5.28	5.39	5.27	5.31	1456400
1999-10-04	5.25	5.36	5.19	5.34	1798000
1999-10-05	5.30	5.31	5.06	5.25	3047200
1999-10-06	5.23	5.23	5.14	5.17	1636800
1999-10-07	5.22	5.39	5.13	5.36	1752000
1999-10-08	5.25	5.36	5.09	5.11	3649200
1999-10-11	5.13	5.28	5.05	5.25	1274000
1999-10-12	5.31	5.52	5.31	5.44	2177200
1999-10-13	5.38	5.50	5.19	5.23	2228800
1999-10-14	5.25	5.38	5.11	5.28	1484000
1999-10-15	5.30	5.30	4.92	5.00	3327600
1999-10-18	4.97	5.09	4.95	5.03	2130800
1999-10-19	5.11	5.44	5.09	5.28	1981600
1999-10-20	5.34	5.56	5.34	5.55	2732000
1999-10-21	5.52	5.56	5.27	5.34	890000
1999-10-22	5.31	5.75	5.31	5.58	1703600
1999-10-25	5.59	5.59	5.25	5.39	808800
1999-10-26	5.47	5.48	5.28	5.28	1713600
1999-10-27	5.30	5.42	5.25	5.28	1456000
1999-10-28	5.28	5.44	5.00	5.14	2042800
1999-10-29	5.14	5.20	4.98	5.20	1572400
1999-11-01	5.19	5.27	5.14	5.25	836000
1999-11-02	5.25	5.25	4.69	4.81	3785600
1999-11-03	4.80	4.97	4.77	4.92	5707600
1999-11-04	4.92	4.97	4.63	4.73	1625600
1999-11-05	4.75	4.78	4.34	4.58	9891600
1999-11-08	4.58	4.72	4.58	4.69	3473600
1999-11-09	4.70	4.86	4.67	4.84	4055600
1999-11-10	4.86	5.06	4.83	4.94	2160800
1999-11-11	4.97	4.97	4.78	4.84	1836400
1999-11-12	4.81	5.02	4.78	4.91	2381600
1999-11-15	4.91	5.06	4.91	5.03	1271600
1999-11-16	4.97	5.00	4.78	4.86	1710400
1999-11-17	4.91	5.45	4.89	5.22	3100400
1999-11-18	5.06	5.16	4.92	5.09	2759200
1999-11-19	4.97	5.02	4.86	4.91	4571600
1999-11-22	4.88	4.98	4.75	4.86	2540400
1999-11-23	4.84	4.88	4.59	4.81	8740800
1999-11-24	4.84	4.98	4.84	4.94	5987200
1999-11-26	4.94	4.97	4.92	4.94	1155600
1999-11-29	4.88	4.89	4.69	4.69	4353600
1999-11-30	4.69	4.75	4.55	4.63	3780000
1999-12-01	4.69	4.75	4.58	4.67	2977600
1999-12-02	4.63	4.63	4.45	4.47	2751600
1999-12-03	4.53	4.55	4.25	4.34	1984400
1999-12-06	4.25	4.33	4.13	4.13	1987600
1999-12-07	3.88	3.95	3.63	3.78	19160000
1999-12-08	3.78	4.00	3.59	3.91	9156800
1999-12-09	4.02	4.06	3.75	3.95	4218800
1999-12-10	3.98	3.98	3.77	3.91	3742000
1999-12-13	3.97	4.25	3.94	4.00	4740400
1999-12-14	4.05	4.09	3.94	3.97	2705600
1999-12-15	3.97	4.14	3.97	4.03	6146800
1999-12-16	4.06	4.23	4.06	4.23	6224000
1999-12-17	4.30	4.30	4.22	4.30	4254800
1999-12-20	4.30	4.31	4.16	4.27	3943200
1999-12-21	4.27	4.30	4.17	4.25	2204800
1999-12-22	4.22	4.25	4.13	4.20	2402000
1999-12-23	4.14	4.38	4.13	4.27	4230800
1999-12-27	4.23	4.30	4.05	4.13	2252800
1999-12-28	4.25	4.28	4.02	4.25	3511200
1999-12-29	4.31	4.42	4.25	4.33	1347200
1999-12-30	4.42	4.42	4.13	4.27	1889600
1999-12-31	4.22	4.39	4.14	4.39	924400
2000-01-03	4.30	4.34	3.75	3.88	3971200
2000-01-04	3.75	3.91	3.69	3.88	5402800
2000-01-05	3.81	3.88	3.72	3.77	3598000
2000-01-06	3.77	4.13	3.73	4.08	3956000
2000-01-07	4.13	4.19	3.98	4.03	2756400
2000-01-10	3.97	4.06	3.91	4.06	1998800
2000-01-11	4.00	4.16	4.00	4.09	2788400
2000-01-12	4.08	4.14	4.02	4.09	2079200
2000-01-13	4.13	4.23	4.11	4.17	4296400
2000-01-14	4.23	4.28	4.14	4.25	5099200
2000-01-18	4.31	4.48	4.17	4.27	3706800
2000-01-19	4.33	4.45	4.28	4.28	1662400
2000-01-20	4.27	4.28	4.00	4.19	4240800
2000-01-21	4.23	4.33	4.03	4.06	7760000
2000-01-24	4.00	4.05	3.86	3.97	5458400
2000-01-25	3.97	4.05	3.89	3.91	5332000
2000-01-26	3.92	4.06	3.92	3.95	4566400
2000-01-27	3.97	4.03	3.81	3.86	2605200
2000-01-28	3.86	3.92	3.80	3.81	2298000
2000-01-31	3.88	3.98	3.77	3.97	3082800
2000-02-01	3.94	4.05	3.91	4.00	2764000
2000-02-02	4.06	4.17	4.06	4.13	4101200
2000-02-03	4.16	4.20	4.03	4.03	3419200
2000-02-04	4.02	4.14	3.81	3.92	2589200
2000-02-07	3.98	4.03	3.86	3.89	3120800
2000-02-08	3.92	3.97	3.83	3.88	2361600
2000-02-09	3.91	3.97	3.72	3.77	3786400
2000-02-10	3.77	3.97	3.77	3.97	3636800
2000-02-11	3.98	3.98	3.81	3.91	3043600
2000-02-14	3.91	3.97	3.83	3.94	2067200
2000-02-15	3.94	4.13	3.92	4.06	2679600
2000-02-16	4.09	4.14	3.98	3.98	2467600
2000-02-17	4.02	4.05	3.97	4.05	4590800
2000-02-18	4.05	4.06	3.92	3.92	2795200
2000-02-22	3.91	3.95	3.80	3.88	1354400
2000-02-23	3.84	3.94	3.67	3.69	2829600
2000-02-24	3.73	3.73	3.44	3.50	5046800
2000-02-25	3.52	3.56	3.42	3.47	5426400
2000-02-28	3.52	3.63	3.45	3.55	3141200
2000-02-29	3.55	3.81	3.53	3.81	8637600
2000-03-01	3.88	3.94	3.81	3.91	6214400
2000-03-02	4.00	4.47	4.00	4.44	8708800
2000-03-03	4.44	4.53	4.16	4.33	6155200
2000-03-06	4.28	4.47	4.25	4.34	1912400
2000-03-07	4.53	4.73	4.41	4.67	4027600
2000-03-08	4.66	4.86	4.53	4.72	6978400
2000-03-09	4.75	4.78	4.59	4.69	2698800
2000-03-10	4.61	4.78	4.50	4.64	4815600
2000-03-13	4.58	4.73	4.55	4.56	1570000
2000-03-14	4.58	4.70	4.53	4.63	2675200
2000-03-15	4.69	4.72	4.47	4.58	2478400
2000-03-16	4.58	4.84	4.56	4.69	3574800
2000-03-17	4.69	4.75	4.58	4.63	1438800
2000-03-20	4.58	4.61	4.44	4.59	2441600
2000-03-21	4.59	4.72	4.55	4.67	3318400
2000-03-22	4.78	4.92	4.59	4.73	7837600
2000-03-23	4.75	4.77	4.69	4.75	2806000
2000-03-24	4.73	4.78	4.59	4.61	3700000
2000-03-27	4.59	4.72	4.56	4.61	3110800
2000-03-28	4.67	4.97	4.67	4.83	3733600
2000-03-29	4.84	5.42	4.84	5.27	5833600
2000-03-30	5.42	6.02	5.38	5.75	11296000
2000-03-31	5.73	5.94	5.30	5.30	6144800
2000-04-03	5.50	5.84	5.44	5.81	4421600
2000-04-04	5.97	6.02	5.45	5.67	8818400
2000-04-05	5.78	5.88	5.47	5.58	4235200
2000-04-06	5.64	5.84	5.61	5.81	2180800
2000-04-07	5.80	5.95	5.75	5.91	2288000
2000-04-10	5.89	5.91	5.52	5.63	3462000
2000-04-11	5.64	5.97	5.64	5.86	3255600
2000-04-12	5.97	6.23	5.95	6.08	6724400
2000-04-13	6.00	6.17	5.98	6.13	3855200
2000-04-14	6.14	6.14	5.72	5.81	4076000
2000-04-17	5.86	5.86	5.63	5.73	2638800
2000-04-18	5.67	5.97	5.63	5.94	2716800
2000-04-19	5.91	6.13	5.72	5.80	4382400
2000-04-20	6.13	6.14	5.78	5.95	5895600
2000-04-24	5.89	5.91	5.77	5.81	4030800
2000-04-25	5.88	5.98	5.88	5.91	3372400
2000-04-26	5.94	5.98	5.88	5.91	2989200
2000-04-27	5.88	6.05	5.83	6.00	4181600
2000-04-28	5.98	6.22	5.98	6.22	4572800
2000-05-01	6.25	6.53	6.22	6.47	8929600
2000-05-02	6.50	6.84	6.48	6.72	7471200
2000-05-03	6.70	6.80	6.53	6.56	7364800
2000-05-04	6.56	7.03	6.53	6.92	8126800
2000-05-05	6.86	7.16	6.84	7.11	5255200
2000-05-08	7.03	7.36	7.00	7.25	6769200
2000-05-09	7.23	7.34	6.94	7.14	6667200
2000-05-10	7.11	7.20	6.95	7.19	2924800
2000-05-11	7.25	7.38	7.20	7.36	4901200
2000-05-12	7.38	7.44	7.22	7.42	3829600
2000-05-15	7.39	7.48	7.38	7.38	6628800
2000-05-16	7.38	7.38	6.95	7.00	5500400
2000-05-17	7.03	7.63	7.00	7.47	7666400
2000-05-18	7.44	7.70	7.31	7.63	7371200
2000-05-19	7.69	7.88	7.52	7.77	9448800
2000-05-22	7.78	7.98	7.70	7.80	4984000
2000-05-23	7.89	7.97	7.77	7.78	8338000
2000-05-24	7.80	7.98	7.67	7.70	4621200
2000-05-25	7.88	7.88	7.42	7.56	7182000
2000-05-26	7.63	7.73	7.44	7.50	5896000
2000-05-30	7.50	7.81	7.45	7.78	5545200
2000-05-31	7.81	8.16	7.80	8.13	7608400
2000-06-01	8.22	8.22	7.84	8.02	4780400
2000-06-02	8.06	8.11	7.59	7.63	7745600
2000-06-05	7.63	7.63	7.41	7.55	3572800
2000-06-06	7.48	7.86	7.48	7.84	5061200
2000-06-07	7.84	8.09	7.56	7.81	4528000
2000-06-08	7.88	8.25	7.86	8.05	3970000
2000-06-09	8.05	8.05	7.89	7.92	2680400
2000-06-12	7.98	8.23	7.97	8.14	2977200
2000-06-13	8.20	8.36	8.17	8.31	2928000
2000-06-14	8.33	8.48	8.30	8.38	2354400
2000-06-15	8.34	8.42	8.14	8.31	5023200
2000-06-16	8.34	8.72	8.34	8.66	5959600
2000-06-19	8.63	8.70	8.38	8.54	4421600
2000-06-20	8.38	8.41	8.22	8.39	4307600
2000-06-21	8.39	8.47	8.17	8.41	6675600
2000-06-22	8.58	8.58	7.94	8.08	3479200
2000-06-23	8.14	8.39	8.13	8.27	1300400
2000-06-26	8.31	8.44	8.00	8.13	1290000
2000-06-27	8.06	8.25	7.95	8.23	3145200
2000-06-28	8.22	8.38	8.11	8.36	2004800
2000-06-29	8.38	8.58	8.27	8.44	2542400
2000-06-30	8.44	8.59	8.19	8.35	3358000
2000-07-03	8.39	8.45	8.19	8.23	955200
2000-07-05	8.22	8.22	7.31	7.39	8606400
2000-07-06	7.63	7.72	6.83	7.19	13292400
2000-07-07	7.13	7.53	7.05	7.50	7344800
2000-07-10	7.98	8.00	7.56	7.59	5566400
2000-07-11	7.63	8.13	7.63	8.09	10232800
2000-07-12	8.38	8.39	7.84	7.86	6577200
2000-07-13	7.84	8.09	7.55	7.98	6513200
2000-07-14	7.98	8.05	7.75	7.88	2781600
2000-07-17	7.88	8.11	7.52	7.59	5228000
2000-07-18	7.53	7.88	7.53	7.88	5148800
2000-07-19	7.86	7.88	7.69	7.73	2002000
2000-07-20	7.73	7.73	7.14	7.25	4954000
2000-07-21	7.31	7.31	6.73	7.02	5475600
2000-07-24	7.03	7.13	6.75	6.83	4165600
2000-07-25	6.97	7.13	6.67	6.75	4645600
2000-07-26	6.77	7.05	6.75	6.95	5205200
2000-07-27	7.02	7.45	7.02	7.38	6708400
2000-07-28	7.38	7.67	7.38	7.50	3148000
2000-07-31	7.75	7.75	7.27	7.39	2477200
2000-08-01	7.38	7.84	7.36	7.72	3064400
2000-08-02	7.70	8.02	7.70	8.00	4163600
2000-08-03	8.13	8.50	7.88	7.88	4956000
2000-08-04	8.03	8.30	7.89	8.17	4012000
2000-08-07	8.22	8.38	8.16	8.24	2492800
2000-08-08	8.23	8.44	8.17	8.20	3491200
2000-08-09	8.48	8.48	8.28	8.28	2464000
2000-08-10	8.44	8.66	8.38	8.55	5085600
2000-08-11	8.59	8.61	8.45	8.56	2801600
2000-08-14	8.58	8.98	8.58	8.69	9181200
2000-08-15	8.75	9.00	8.75	8.88	3815200
2000-08-16	8.89	9.00	8.77	8.81	4539600
2000-08-17	8.94	9.44	8.94	9.06	7969600
2000-08-18	9.13	9.19	8.84	9.03	3105200
2000-08-21	9.20	9.27	8.95	9.09	3074400
2000-08-22	9.22	9.38	9.13	9.17	3228000
2000-08-23	9.25	9.53	9.20	9.44	4234000
2000-08-24	9.44	9.52	9.25	9.50	5120000
2000-08-25	9.47	9.52	9.30	9.48	2270000
2000-08-28	9.48	9.61	9.44	9.48	2191600
2000-08-29	9.53	9.88	9.44	9.73	4318800
2000-08-30	9.73	9.78	9.33	9.47	5579200
2000-08-31	9.56	9.69	9.52	9.56	2158400
2000-09-01	9.63	9.80	9.61	9.63	3648000
2000-09-05	9.56	9.66	9.50	9.63	2422400
2000-09-06	9.59	9.81	9.56	9.81	5343200
2000-09-07	9.81	9.83	9.66	9.83	2734000
2000-09-08	9.67	9.73	9.45	9.69	3470800
2000-09-11	9.69	9.97	9.63	9.92	3152800
2000-09-12	9.97	10.13	9.84	10.06	4668000
2000-09-13	10.13	10.13	9.69	9.81	4134800
2000-09-14	9.81	9.94	9.58	9.91	1876000
2000-09-15	9.89	10.09	9.78	9.88	4874400
2000-09-18	9.88	10.05	9.84	9.99	4268400
2000-09-19	9.98	10.06	9.64	9.70	4907200
2000-09-20	9.77	10.13	9.70	9.92	6606800
2000-09-21	9.88	9.88	9.53	9.56	5988400
2000-09-22	9.50	9.83	9.44	9.50	5231200
2000-09-25	9.42	9.42	8.97	9.30	4980400
2000-09-26	9.36	9.88	9.36	9.73	3000800
2000-09-27	9.80	9.95	9.73	9.88	3685600
2000-09-28	9.97	10.03	9.75	9.75	3528800
2000-09-29	9.81	10.22	9.66	9.72	4221600
2000-10-02	9.86	10.00	9.83	9.92	2756400
2000-10-03	9.92	9.94	9.81	9.88	2165600
2000-10-04	9.83	9.84	9.39	9.41	5314000
2000-10-05	9.45	9.50	9.19	9.23	3250000
2000-10-06	9.25	9.52	9.25	9.48	4725200
2000-10-09	9.53	9.66	9.38	9.47	1105600
2000-10-10	9.53	10.22	9.50	10.14	8097600
2000-10-11	10.34	10.72	10.27	10.56	11044800
2000-10-12	10.50	10.77	10.41	10.53	6430000
2000-10-13	10.50	10.50	10.25	10.39	4662000
2000-10-16	10.50	10.50	10.19	10.22	3360400
2000-10-17	10.25	10.67	10.22	10.63	5753200
2000-10-18	10.63	10.81	10.55	10.56	8033200
2000-10-19	10.59	10.75	10.55	10.55	5792000
2000-10-20	10.59	10.88	10.58	10.86	4158000
2000-10-23	10.88	10.97	10.47	10.73	3183600
2000-10-24	10.69	10.75	9.78	10.00	4280000
2000-10-25	9.84	9.86	8.83	9.20	9694400
2000-10-26	9.20	9.50	9.20	9.47	5334000
2000-10-27	9.47	9.75	9.00	9.56	6653600
2000-10-30	9.47	9.67	9.28	9.66	3210800
2000-10-31	9.63	9.88	9.41	9.84	3737600
2000-11-01	10.73	10.86	10.27	10.53	85014000
2000-11-02	10.50	10.50	10.23	10.27	11438400
2000-11-03	10.27	10.42	10.13	10.13	3452400
2000-11-06	10.14	10.14	9.84	9.97	3538400
2000-11-07	10.06	10.16	9.86	9.97	2476800
2000-11-08	10.03	10.30	10.02	10.22	4343600
2000-11-09	10.22	10.25	9.86	9.92	2184400
2000-11-10	9.98	10.03	9.92	9.97	1820000
2000-11-13	10.00	10.05	9.70	9.73	2876400
2000-11-14	9.75	10.13	9.75	10.06	3869600
2000-11-15	10.19	10.98	10.19	10.94	6206800
2000-11-16	10.94	11.25	10.75	11.11	6700000
2000-11-17	11.05	11.11	10.78	10.91	3281600
2000-11-20	10.97	10.97	10.50	10.56	3038000
2000-11-21	10.45	11.00	10.44	10.98	6115600
2000-11-22	10.98	11.06	10.72	11.00	3240800
2000-11-24	11.23	11.41	11.19	11.38	2414800
2000-11-27	11.39	11.50	11.16	11.44	3186800
2000-11-28	11.44	11.59	11.30	11.31	3921600
2000-11-29	11.25	11.27	10.41	10.70	5480400
2000-11-30	10.70	11.11	10.34	10.61	8427600
2000-12-01	10.67	11.11	10.63	11.11	5049600
2000-12-04	11.17	11.67	11.17	11.50	4766800
2000-12-05	11.50	11.92	11.39	11.52	7538000
2000-12-06	11.81	11.98	11.66	11.91	5345600
2000-12-07	12.00	12.22	10.95	11.36	10778800
2000-12-08	11.47	11.50	11.11	11.41	7000000
2000-12-11	11.47	11.92	11.44	11.88	3144000
2000-12-12	11.88	12.09	11.56	12.08	3772400
2000-12-13	12.08	12.38	12.02	12.23	6840400
2000-12-14	11.94	12.16	11.73	11.80	6851600
2000-12-15	11.75	11.98	11.70	11.91	4900400
2000-12-18	11.94	12.61	11.92	12.38	6525600
2000-12-19	12.39	12.98	12.39	12.61	8017600
2000-12-20	12.59	12.94	12.41	12.53	6236800
2000-12-21	12.63	13.13	12.63	12.91	6930000
2000-12-22	12.92	13.02	12.75	13.00	2170400
2000-12-26	13.00	13.97	13.00	13.89	7116400
2000-12-27	13.88	14.02	13.63	14.02	5626400
2000-12-28	13.97	14.17	13.84	14.11	5019200
2000-12-29	14.11	14.16	13.48	13.66	4861200
2001-01-02	13.61	13.88	13.16	13.39	8253200
2001-01-03	13.25	13.47	12.14	12.25	10621200
2001-01-04	12.25	12.36	11.38	11.59	14894000
2001-01-05	11.84	12.11	11.59	11.95	6247200
2001-01-08	12.00	12.61	12.00	12.28	7047200
2001-01-09	12.44	12.45	11.89	12.09	7630000
2001-01-10	12.13	12.59	12.09	12.17	4845600
2001-01-11	12.31	12.48	11.84	11.91	4665600
2001-01-12	11.88	11.88	11.59	11.70	6849600
2001-01-16	11.44	12.08	11.38	11.98	4787200
2001-01-17	11.92	11.92	11.08	11.17	7710800
2001-01-18	10.94	10.94	10.27	10.88	14735600
2001-01-19	10.75	11.19	10.55	11.06	9270400
2001-01-22	11.06	11.38	11.06	11.25	3670000
2001-01-23	11.33	11.61	11.31	11.50	5634400
2001-01-24	11.52	11.73	11.38	11.50	6909600
2001-01-25	11.50	11.89	11.45	11.83	3667600
2001-01-26	11.77	11.95	11.64	11.72	4761200
2001-01-29	11.72	11.88	11.35	11.35	3847600
2001-01-30	11.35	11.40	10.93	11.13	4783200
2001-01-31	11.13	11.31	10.88	10.94	6278000
2001-02-01	11.04	11.12	10.55	10.81	4325600
2001-02-02	10.88	11.38	10.88	11.36	7096000
2001-02-05	11.08	11.54	11.08	11.31	3293200
2001-02-06	11.44	11.69	11.25	11.53	3076800
2001-02-07	11.73	11.95	11.32	11.84	4278000
2001-02-08	11.75	11.94	11.50	11.53	2854400
2001-02-09	11.53	11.99	11.50	11.87	3979200
2001-02-12	12.14	12.19	11.55	11.64	3979200
2001-02-13	11.46	11.84	11.38	11.79	3431600
2001-02-14	11.80	12.08	11.75	11.77	3619200
2001-02-15	11.77	11.77	11.25	11.33	4911200
2001-02-16	11.58	11.80	11.43	11.51	4524400
2001-02-20	11.51	11.69	11.44	11.46	3381200
2001-02-21	11.58	11.81	11.18	11.18	6849600
2001-02-22	11.24	11.33	11.00	11.03	3140400
2001-02-23	11.03	11.22	10.78	10.90	3176400
2001-02-26	10.96	11.13	10.89	11.07	4626000
2001-02-27	11.06	11.24	11.04	11.09	2584400
2001-02-28	11.09	11.09	10.75	10.90	3330000
2001-03-01	10.81	10.99	10.75	10.91	4851200
2001-03-02	11.08	11.31	10.98	11.28	9336000
2001-03-05	11.40	11.63	11.38	11.43	2931200
2001-03-06	11.60	11.73	11.58	11.59	4499600
2001-03-07	11.89	12.30	11.83	12.20	8378800
2001-03-08	12.43	12.58	11.95	12.56	5651200
2001-03-09	12.50	12.68	12.36	12.60	6679200
2001-03-12	12.48	12.50	11.86	11.88	4880800
2001-03-13	11.87	11.90	11.49	11.73	6553200
2001-03-14	11.45	11.64	11.30	11.39	4060400
2001-03-15	11.60	11.63	11.13	11.20	3136400
2001-03-16	11.13	11.35	11.07	11.20	4697600
2001-03-19	11.15	11.50	11.15	11.42	2903600
2001-03-20	11.48	11.87	11.37	11.68	5006800
2001-03-21	11.70	11.73	10.98	11.03	5675600
2001-03-22	11.03	11.04	10.40	10.71	4847600
2001-03-23	10.74	11.06	10.63	10.87	3486400
2001-03-26	10.87	11.06	10.80	10.86	4236000
2001-03-27	10.88	10.96	10.51	10.59	11815600
2001-03-28	10.63	10.74	10.40	10.49	2657200
2001-03-29	10.31	10.32	9.83	10.02	6588000
2001-03-30	10.02	10.36	10.02	10.31	5249200
2001-04-02	10.37	10.40	9.86	9.92	8120800
2001-04-03	9.91	9.93	9.42	9.47	5719600
2001-04-04	9.63	9.89	9.48	9.79	7132400
2001-04-05	9.80	10.11	9.73	10.08	8214800
2001-04-06	10.10	10.12	9.79	10.09	3359200
2001-04-09	10.28	10.50	10.28	10.50	2413600
2001-04-10	10.65	10.79	10.51	10.74	4311600
2001-04-11	10.93	10.93	10.64	10.66	3938000
2001-04-12	10.72	10.88	10.66	10.84	3683600
2001-04-16	10.83	11.21	10.83	11.15	3398800
2001-04-17	11.15	11.35	11.00	11.33	5079600
2001-04-18	11.33	11.46	11.10	11.12	8219600
2001-04-19	11.06	11.08	10.44	10.82	8235200
2001-04-20	10.79	11.03	10.69	10.93	3693600
2001-04-23	11.00	11.74	10.98	11.73	9175200
2001-04-24	11.56	11.90	11.56	11.66	6566400
2001-04-25	11.88	12.00	11.71	11.92	5232000
2001-04-26	12.15	12.26	11.96	11.96	4258000
2001-04-27	11.96	12.00	11.69	11.83	4216000
2001-04-30	11.80	12.00	11.35	11.60	5856800
2001-05-01	11.56	11.56	11.25	11.36	7300000
2001-05-02	11.25	11.25	10.60	10.61	9256000
2001-05-03	10.63	10.80	10.29	10.53	6272400
2001-05-04	10.56	11.00	10.56	10.91	6524400
2001-05-07	11.10	11.15	10.89	10.91	5735200
2001-05-08	10.94	11.05	10.78	11.00	2998000
2001-05-09	11.00	11.30	11.00	11.30	3400000
2001-05-10	11.28	11.35	11.10	11.15	4598000
2001-05-11	11.15	11.15	11.03	11.10	4509200
2001-05-14	11.27	11.36	11.16	11.36	3010000
2001-05-15	11.36	11.86	11.36	11.79	5835600
2001-05-16	11.85	12.12	11.80	11.82	7744400
2001-05-17	11.63	12.10	11.54	12.02	5707200
2001-05-18	12.02	12.37	12.01	12.31	3606400
2001-05-21	12.33	12.47	12.31	12.45	3418800
2001-05-22	12.44	12.44	12.18	12.35	4126000
2001-05-23	12.13	12.20	11.68	11.69	9073600
2001-05-24	11.45	11.58	11.25	11.50	9324400
2001-05-25	11.38	11.53	11.28	11.37	5101600
2001-05-29	11.49	11.63	11.16	11.28	3372000
2001-05-30	11.28	11.28	10.88	11.25	6669200
2001-05-31	11.19	11.32	11.03	11.22	4746000
2001-06-01	11.26	11.36	10.95	11.25	3074000
2001-06-04	11.44	11.52	11.36	11.41	2226800
2001-06-05	11.19	11.35	11.17	11.26	5043200
2001-06-06	11.13	11.13	10.38	10.44	11105200
2001-06-07	10.44	10.44	10.21	10.29	12032400
2001-06-08	10.41	10.46	9.98	10.33	7369200
2001-06-11	10.43	10.54	10.25	10.47	6295200
2001-06-12	10.70	10.81	10.56	10.69	6145200
2001-06-13	10.78	10.94	10.38	10.40	4375600
2001-06-14	10.40	10.40	10.19	10.21	3242000
2001-06-15	10.05	10.36	10.05	10.18	2508000
2001-06-18	10.18	10.18	9.86	9.88	6752000
2001-06-19	10.00	10.00	9.81	9.97	6956400
2001-06-20	10.00	10.12	9.75	9.78	4713600
2001-06-21	9.84	9.85	9.00	9.24	7860400
2001-06-22	9.28	9.53	9.09	9.51	7061600
2001-06-25	9.35	9.58	9.35	9.38	6090800
2001-06-26	9.38	9.53	9.25	9.49	4338000
2001-06-27	9.37	9.37	9.10	9.18	4978800
2001-06-28	9.20	9.20	8.73	8.79	7068000
2001-06-29	8.98	9.05	8.80	8.89	6892800
2001-07-02	9.01	9.03	8.63	8.72	4527600
2001-07-03	8.72	8.90	8.70	8.85	3196000
2001-07-05	8.85	9.20	8.85	9.01	3009200
2001-07-06	9.12	9.25	8.89	9.20	2991600
2001-07-09	9.15	9.15	8.83	8.85	6753200
2001-07-10	8.93	9.00	8.69	8.74	10427200
2001-07-11	8.56	8.56	8.15	8.44	6388000
2001-07-12	8.46	8.63	8.18	8.32	5466400
2001-07-13	8.28	8.65	8.21	8.50	3511600
2001-07-16	8.37	8.58	8.09	8.15	3558800
2001-07-17	7.88	8.10	7.88	7.96	8650800
2001-07-18	7.96	7.97	7.70	7.83	5303600
2001-07-19	7.85	7.99	7.75	7.87	3556000
2001-07-20	7.91	8.09	7.89	8.03	5237200
2001-07-23	8.13	8.24	8.00	8.03	4372000
2001-07-24	8.03	8.03	7.70	7.72	3461600
2001-07-25	7.86	8.47	7.69	8.47	7194000
2001-07-26	8.50	8.69	8.44	8.63	5642800
2001-07-27	8.75	9.13	8.49	9.10	6578400
2001-07-30	8.95	9.22	8.85	8.85	5908000
2001-07-31	9.13	9.13	8.63	8.84	4961200
2001-08-01	8.93	9.07	8.60	8.65	6032400
2001-08-02	8.69	8.83	8.53	8.80	4145200
2001-08-03	8.75	8.77	8.53	8.59	2132800
2001-08-06	8.57	8.71	8.41	8.48	2708400
2001-08-07	8.50	8.62	8.40	8.40	2272000
2001-08-08	8.44	8.51	8.03	8.04	2886000
2001-08-09	8.04	8.16	7.94	8.04	3616000
2001-08-10	8.06	8.24	8.01	8.13	1857600
2001-08-13	8.00	8.32	8.00	8.18	5830000
2001-08-14	8.38	8.38	8.28	8.38	3488400
2001-08-15	8.33	9.05	8.33	9.05	8561200
2001-08-16	9.04	9.04	8.77	9.02	7024800
2001-08-17	9.02	9.02	8.63	8.82	2636400
2001-08-20	8.81	8.82	8.53	8.54	2693200
2001-08-21	8.63	8.65	8.46	8.53	1725600
2001-08-22	8.61	8.93	8.38	8.43	4884400
2001-08-23	8.48	8.48	8.29	8.32	5970800
2001-08-24	8.26	8.30	8.10	8.19	3474000
2001-08-27	8.19	8.23	8.04	8.13	4073600
2001-08-28	8.07	8.14	8.03	8.04	3018000
2001-08-29	8.12	8.20	7.88	8.05	4306000
2001-08-30	8.10	8.11	7.75	7.90	6051200
2001-08-31	7.90	7.99	7.81	7.91	3770800
2001-09-04	8.13	8.14	8.00	8.13	3626800
2001-09-05	8.06	8.07	7.82	7.94	6250800
2001-09-06	7.95	8.23	7.89	8.15	3097600
2001-09-07	8.08	8.28	8.03	8.17	3075600
2001-09-10	8.08	8.27	8.06	8.18	4176800
2001-09-17	8.20	8.30	7.68	7.69	4968800
2001-09-18	7.49	7.66	7.16	7.25	6273600
2001-09-19	7.25	7.30	6.76	7.02	7279200
2001-09-20	6.99	7.25	6.90	6.97	4937600
2001-09-21	6.69	7.15	6.66	7.10	4749600
2001-09-24	7.48	7.48	6.78	6.79	9009200
2001-09-25	6.75	6.83	6.58	6.67	5164000
2001-09-26	6.75	6.75	6.55	6.66	5196800
2001-09-27	6.45	6.93	6.45	6.83	6070400
2001-09-28	7.04	7.35	6.99	7.23	4646800
2001-10-01	7.15	7.19	6.91	7.06	5650400
2001-10-02	6.98	7.25	6.98	7.23	2577200
2001-10-03	7.05	7.45	7.00	7.39	4257600
2001-10-04	7.44	7.90	7.44	7.78	4872000
2001-10-05	7.88	7.93	7.68	7.87	5476800
2001-10-08	7.86	8.15	7.78	8.01	3940800
2001-10-09	8.00	8.13	7.83	8.04	3540400
2001-10-10	8.05	8.50	8.05	8.50	5016000
2001-10-11	8.50	8.66	8.35	8.50	3843200
2001-10-12	8.50	8.63	8.28	8.50	4282800
2001-10-15	8.50	8.50	8.06	8.23	3646800
2001-10-16	8.25	8.62	8.25	8.52	3622000
2001-10-17	8.65	8.80	8.48	8.50	6595200
2001-10-18	8.30	8.36	8.16	8.29	4246800
2001-10-19	8.13	8.55	8.02	8.50	4238800
2001-10-22	8.38	8.62	8.35	8.60	4129600
2001-10-23	8.55	8.94	8.41	8.58	7611600
2001-10-24	8.58	8.83	8.43	8.72	27489200
2001-10-25	8.72	9.23	8.70	9.22	14452000
2001-10-26	9.03	9.63	9.03	9.43	14991200
2001-10-29	9.85	9.85	9.47	9.48	13771200
2001-10-30	9.28	9.28	8.75	8.90	12000400
2001-10-31	8.85	9.12	8.51	8.84	5996800
2001-11-01	8.78	9.03	8.66	8.99	4149600
2001-11-02	8.94	8.97	8.60	8.65	5805600
2001-11-05	8.53	8.66	8.43	8.46	3276400
2001-11-06	8.33	8.53	8.23	8.52	3922000
2001-11-07	8.38	8.89	8.38	8.82	6844000
2001-11-08	8.88	9.00	8.81	8.83	4969600
2001-11-09	9.05	9.50	9.03	9.15	4692400
2001-11-12	9.10	9.12	8.80	9.03	4659600
2001-11-13	9.03	9.07	8.83	9.02	2283600
2001-11-14	8.75	8.78	8.49	8.50	6393200
2001-11-15	8.25	8.25	7.63	7.95	10120800
2001-11-16	7.95	8.25	7.82	8.18	4586000
2001-11-19	8.13	8.25	7.88	8.19	4305600
2001-11-20	8.35	8.70	8.35	8.61	6112400
2001-11-21	8.60	8.75	8.44	8.58	6645200
2001-11-23	8.48	8.83	8.45	8.79	2258000
2001-11-26	8.66	8.69	8.48	8.65	6841600
2001-11-27	8.53	8.85	8.50	8.65	4650000
2001-11-28	8.48	8.91	8.33	8.59	17070000
2001-11-29	8.65	8.81	8.59	8.80	6272000
2001-11-30	8.79	8.82	8.45	8.75	12771600
2001-12-03	8.38	9.05	8.35	9.01	7028400
2001-12-04	9.00	9.33	8.94	9.31	8112000
2001-12-05	9.75	9.92	9.60	9.78	13107200
2001-12-06	9.78	9.78	9.52	9.65	5495200
2001-12-07	9.50	9.62	9.38	9.54	5978800
2001-12-10	9.25	9.44	9.25	9.34	3517600
2001-12-11	9.34	9.34	8.97	9.10	7650800
2001-12-12	8.85	8.92	8.66	8.92	5752000
2001-12-13	8.75	8.97	8.60	8.81	4260000
2001-12-14	8.85	9.11	8.75	9.03	3004400
2001-12-17	9.14	9.15	8.92	8.95	3640000
2001-12-18	8.80	9.20	8.79	9.17	3732800
2001-12-19	9.17	9.43	9.14	9.40	3374800
2001-12-20	9.33	9.58	9.29	9.30	4220800
2001-12-21	9.43	9.50	9.38	9.38	3864800
2001-12-24	9.54	9.57	9.45	9.48	1420000
2001-12-26	9.73	9.78	9.63	9.75	7409200
2001-12-27	9.70	9.86	9.64	9.74	3221200
2001-12-28	9.74	9.91	9.70	9.81	2848000
2001-12-31	9.75	9.89	9.70	9.78	2345200
2002-01-02	9.55	9.60	9.27	9.52	4561600
2002-01-03	9.48	9.50	9.29	9.34	3991600
2002-01-04	9.38	9.48	9.29	9.45	4360400
2002-01-07	9.41	9.60	9.36	9.53	4524400
2002-01-08	9.41	9.51	9.18	9.43	4264800
2002-01-09	9.37	9.43	9.26	9.38	5834000
2002-01-10	9.38	9.38	9.19	9.28	4418400
2002-01-11	9.05	9.13	8.91	8.91	3900400
2002-01-14	8.60	8.77	8.53	8.65	9906000
2002-01-15	8.70	8.84	8.68	8.78	5401600
2002-01-16	8.69	8.73	8.47	8.59	7443600
2002-01-17	8.66	8.66	8.28	8.40	5520400
2002-01-18	8.41	8.44	8.11	8.19	11287600
2002-01-22	8.50	8.50	8.13	8.18	3518400
2002-01-23	8.20	8.46	8.17	8.39	4778000
2002-01-24	8.38	8.60	8.35	8.54	3725600
2002-01-25	8.55	8.66	8.47	8.57	4284800
2002-01-28	8.69	8.72	8.28	8.29	4206800
2002-01-29	8.29	8.29	7.90	7.99	5836800
2002-01-30	7.80	8.32	7.63	8.23	10376400
2002-01-31	8.36	8.59	8.30	8.50	4880800
2002-02-01	8.50	8.58	8.19	8.32	6167600
2002-02-04	8.28	8.38	8.14	8.25	4694400
2002-02-05	8.28	8.31	8.05	8.21	3127600
2002-02-06	8.26	8.40	8.13	8.17	1988400
2002-02-07	8.14	8.14	7.94	7.95	2368400
2002-02-08	7.93	8.05	7.79	8.05	4426800
2002-02-11	8.02	8.33	7.98	8.27	2796400
2002-02-12	8.16	8.23	8.04	8.10	2726400
2002-02-13	8.04	8.16	7.94	8.13	2482000
2002-02-14	8.06	8.35	8.01	8.25	3496400
2002-02-15	8.25	8.25	8.08	8.16	3966400
2002-02-19	8.08	8.29	8.01	8.21	2703200
2002-02-20	8.23	8.25	8.02	8.11	3503200
2002-02-21	8.15	8.41	8.15	8.33	3438000
2002-02-22	8.35	8.56	8.33	8.51	3172000
2002-02-25	8.45	8.77	8.45	8.72	3995200
2002-02-26	8.75	8.75	8.56	8.66	3006800
2002-02-27	8.68	8.73	8.59	8.63	2803600
2002-02-28	8.66	8.93	8.63	8.80	6206800
2002-03-01	8.88	8.88	8.68	8.79	2804800
2002-03-04	8.81	9.00	8.81	8.93	5098400
2002-03-05	8.98	9.02	8.89	8.98	3886800
2002-03-06	9.13	9.53	9.03	9.49	6314800
2002-03-07	9.65	9.92	9.61	9.75	7192000
2002-03-08	9.75	9.83	9.66	9.74	8809200
2002-03-11	9.88	9.99	9.76	9.87	3783600
2002-03-12	9.75	9.90	9.73	9.89	4924400
2002-03-13	9.93	10.05	9.90	9.96	7961600
2002-03-14	9.96	9.96	9.66	9.84	3557600
2002-03-15	9.75	9.91	9.74	9.81	4609200
2002-03-18	9.91	9.98	9.80	9.97	4224400
2002-03-19	10.00	10.21	10.00	10.19	3495600
2002-03-20	10.17	10.25	10.01	10.11	3099600
2002-03-21	10.03	10.33	10.01	10.29	2851600
2002-03-22	10.20	10.25	10.00	10.04	4213600
2002-03-25	9.90	10.17	9.88	9.97	2678000
2002-03-26	9.89	10.04	9.77	9.83	2808000
2002-03-27	9.87	10.23	9.87	10.17	2808800
2002-03-28	10.17	10.26	10.06	10.14	3432000
2002-04-01	10.22	10.39	10.22	10.35	2731200
2002-04-02	10.47	10.62	10.40	10.58	4323200
2002-04-03	10.48	10.48	10.20	10.28	3335600
2002-04-04	10.30	10.47	9.84	9.93	3795600
2002-04-05	9.99	10.05	9.68	9.81	2259200
2002-04-08	9.98	10.27	9.91	10.06	1640000
2002-04-09	10.06	10.06	9.73	9.76	2324800
2002-04-10	9.76	10.08	9.74	10.03	1749200
2002-04-11	9.97	10.17	9.85	10.01	2887600
2002-04-12	9.78	9.85	9.43	9.51	3609600
2002-04-15	9.70	9.87	9.70	9.73	2804000
2002-04-16	9.78	9.87	9.70	9.71	3043200
2002-04-17	9.82	10.10	9.80	10.04	4204000
2002-04-18	10.19	10.27	10.06	10.16	2611600
2002-04-19	10.17	10.37	10.05	10.33	3096400
2002-04-22	10.30	10.42	10.26	10.34	3533600
2002-04-23	10.34	10.58	10.26	10.43	3115600
2002-04-24	10.25	10.40	10.23	10.25	3294800
2002-04-25	10.29	10.56	10.18	10.44	3359200
2002-04-26	10.46	10.55	10.39	10.53	2897600
2002-04-29	10.53	10.59	10.34	10.53	1563600
2002-04-30	10.59	10.74	10.50	10.64	3080400
2002-05-01	10.33	10.65	10.30	10.64	4236400
2002-05-02	10.56	10.80	10.51	10.80	2901200
2002-05-03	10.84	11.03	10.79	10.94	3870400
2002-05-06	10.80	10.80	10.52	10.56	5366000
2002-05-07	10.58	10.63	10.44	10.60	2861200
2002-05-08	10.75	10.89	10.70	10.87	2126800
2002-05-09	10.80	10.90	10.67	10.68	2115200
2002-05-10	10.73	10.78	10.65	10.69	1789600
2002-05-13	10.61	10.91	10.58	10.91	1897200
2002-05-14	11.00	11.04	10.90	10.93	4055200
2002-05-15	10.81	10.87	10.61	10.65	3450000
2002-05-16	10.65	10.86	10.65	10.82	2520000
2002-05-17	10.69	10.72	10.49	10.60	4073600
2002-05-20	10.54	10.71	10.48	10.68	1949200
2002-05-21	10.58	10.80	10.56	10.63	2787200
2002-05-22	10.63	10.75	10.56	10.75	3114800
2002-05-23	10.84	10.84	10.65	10.79	1988400
2002-05-24	10.65	10.72	10.50	10.54	2731600
2002-05-28	10.54	10.59	10.38	10.46	1764400
2002-05-29	10.31	10.49	10.27	10.46	2674800
2002-05-30	10.40	10.44	10.10	10.18	3001600
2002-05-31	10.26	10.43	10.25	10.25	2980000
2002-06-03	10.29	10.29	9.94	10.03	2884000
2002-06-04	10.05	10.08	9.84	9.96	3129600
2002-06-05	9.83	9.91	9.78	9.89	2780400
2002-06-06	9.98	10.15	9.70	9.82	3050400
2002-06-07	9.82	9.99	9.75	9.95	2970800
2002-06-10	9.93	9.98	9.61	9.61	2596000
2002-06-11	9.65	9.73	9.37	9.44	3304400
2002-06-12	9.54	9.61	9.43	9.46	3863600
2002-06-13	9.50	9.61	9.36	9.51	4900000
2002-06-14	9.48	9.62	9.28	9.58	4630800
2002-06-17	9.76	9.86	9.72	9.80	1826400
2002-06-18	9.80	9.89	9.76	9.79	2447600
2002-06-19	9.86	9.94	9.68	9.76	3892400
2002-06-20	9.81	9.92	9.73	9.75	5856000
2002-06-21	9.81	9.85	9.54	9.70	3721200
2002-06-24	9.70	9.83	9.64	9.78	4274400
2002-06-25	9.86	9.95	9.78	9.78	3310800
2002-06-26	9.76	9.85	9.65	9.83	3859600
2002-06-27	9.89	9.92	9.63	9.79	3539600
2002-06-28	9.83	9.93	9.79	9.93	3910800
2002-07-01	9.90	9.92	9.66	9.68	2336800
2002-07-02	9.68	9.75	9.37	9.42	2313200
2002-07-03	9.38	9.57	9.30	9.45	1974000
2002-07-05	9.43	9.62	9.43	9.62	1086800
2002-07-08	9.54	9.58	9.32	9.35	2282400
2002-07-09	9.33	9.46	9.25	9.25	2368400
2002-07-10	9.35	9.37	8.96	8.99	2562000
2002-07-11	8.89	8.95	8.75	8.87	3558000
2002-07-12	8.90	9.04	8.68	8.81	2415600
2002-07-15	8.74	8.84	8.44	8.84	3983200
2002-07-16	8.73	8.92	8.53	8.79	3604000
2002-07-17	9.03	9.13	8.66	8.79	3699200
2002-07-18	8.75	8.90	8.71	8.72	1995200
2002-07-19	8.69	8.73	8.48	8.49	4438800
2002-07-22	8.49	8.56	7.87	7.91	5596400
2002-07-23	7.88	8.06	7.73	7.73	4390000
2002-07-24	7.54	8.23	7.51	8.20	5108400
2002-07-25	8.16	8.27	7.70	7.94	9980400
2002-07-26	7.90	8.12	7.78	8.11	2932400
2002-07-29	8.35	8.58	8.23	8.58	2815600
2002-07-30	8.58	8.65	8.32	8.58	2232400
2002-07-31	8.56	8.68	8.44	8.57	2261200
2002-08-01	8.67	8.67	8.30	8.31	2866400
2002-08-02	8.25	8.46	8.15	8.28	2893200
2002-08-05	8.27	8.44	7.97	7.99	2321600
2002-08-06	8.20	8.39	8.17	8.30	2284400
2002-08-07	8.44	8.46	8.18	8.42	1716400
2002-08-08	8.44	8.76	8.36	8.74	1604800
2002-08-09	8.69	8.99	8.50	8.88	2010800
2002-08-12	8.88	9.06	8.69	9.00	1616400
2002-08-13	8.82	8.95	8.62	8.62	3402000
2002-08-14	8.66	8.76	8.50	8.71	3074800
2002-08-15	8.74	8.99	8.74	8.94	3214800
2002-08-16	8.91	8.91	8.69	8.78	3489200
2002-08-19	8.75	8.87	8.63	8.81	3085200
2002-08-20	8.81	8.81	8.56	8.62	1522800
2002-08-21	8.62	8.74	8.49	8.69	1522000
2002-08-22	8.67	8.94	8.67	8.92	2017200
2002-08-23	8.90	8.90	8.75	8.77	1873200
2002-08-26	8.78	8.93	8.65	8.88	1221600
2002-08-27	9.06	9.10	8.91	8.98	2435600
2002-08-28	8.95	8.96	8.72	8.75	1948800
2002-08-29	8.66	8.76	8.53	8.57	2377600
2002-08-30	8.58	8.82	8.56	8.71	2084800
2002-09-03	8.59	8.59	8.31	8.39	2545200
2002-09-04	8.44	8.48	8.17	8.43	1600400
2002-09-05	8.35	8.55	8.34	8.51	1817200
2002-09-06	8.63	8.75	8.55	8.68	1490800
2002-09-09	8.61	8.70	8.53	8.64	1955600
2002-09-10	8.68	8.85	8.66	8.84	1664000
2002-09-11	8.88	8.94	8.88	8.91	2940800
2002-09-12	8.88	8.90	8.71	8.77	3367200
2002-09-13	8.72	8.87	8.68	8.81	3015600
2002-09-16	8.81	8.96	8.73	8.92	2346800
2002-09-17	8.75	8.82	8.63	8.70	3518000
2002-09-18	8.73	8.84	8.63	8.81	2854400
2002-09-19	8.63	8.80	8.56	8.56	3225200
2002-09-20	8.56	8.66	8.51	8.51	2153200
2002-09-23	8.58	8.71	8.48	8.55	1908400
2002-09-24	8.53	8.53	8.27	8.28	2578000
2002-09-25	8.37	8.69	8.25	8.64	5736800
2002-09-26	8.68	8.95	8.64	8.89	2020400
2002-09-27	8.81	9.09	8.80	8.92	2022800
2002-09-30	8.92	9.06	8.73	8.99	2680800
2002-10-01	8.78	9.05	8.78	9.03	2276000
2002-10-02	9.00	9.42	8.98	9.12	6008800
2002-10-03	9.00	9.14	8.85	8.95	3456800
2002-10-04	8.98	9.05	8.66	8.74	2779600
2002-10-07	8.74	8.91	8.63	8.65	2125600
2002-10-08	8.65	8.71	8.40	8.54	2997600
2002-10-09	8.54	8.56	8.29	8.33	2463200
2002-10-10	8.33	8.36	8.10	8.33	5840800
2002-10-11	8.42	8.55	8.34	8.50	2529200
2002-10-14	8.50	9.00	8.48	8.95	3026800
2002-10-15	9.10	9.26	9.10	9.22	3270800
2002-10-16	9.22	9.24	8.99	9.08	1932000
2002-10-17	9.31	9.40	9.15	9.39	1804000
2002-10-18	9.34	9.43	9.20	9.33	2036400
2002-10-21	9.26	9.56	9.25	9.45	2770000
2002-10-22	9.24	9.31	8.98	9.31	4938000
2002-10-23	9.31	9.74	9.30	9.71	4937200
2002-10-24	9.83	9.83	9.51	9.57	2617200
2002-10-25	9.55	9.55	8.95	9.12	9680400
2002-10-28	9.31	9.34	8.96	9.16	3318400
2002-10-29	9.06	9.06	8.82	8.94	3025600
2002-10-30	8.95	9.44	8.95	9.33	4125200
2002-10-31	9.40	9.56	9.00	9.00	3896000
2002-11-01	9.21	9.46	9.21	9.41	3068800
2002-11-04	9.48	9.56	9.37	9.47	4158400
2002-11-05	9.51	9.55	9.32	9.43	2196000
2002-11-06	9.47	9.53	9.34	9.51	3075200
2002-11-07	9.57	9.57	9.35	9.47	2641600
2002-11-08	9.44	9.48	9.31	9.37	1881600
2002-11-11	9.35	9.50	9.23	9.30	1654800
2002-11-12	9.31	9.37	9.19	9.22	1772800
2002-11-13	9.20	9.34	8.83	8.96	5013200
2002-11-14	9.01	9.42	9.01	9.42	5830000
2002-11-15	9.14	9.44	9.14	9.40	3357600
2002-11-18	9.50	9.52	9.36	9.49	3000400
2002-11-19	9.50	9.63	9.40	9.58	2836800
2002-11-20	9.63	9.98	9.62	9.98	4789200
2002-11-21	9.99	10.18	9.94	10.09	5854800
2002-11-22	9.79	9.83	9.60	9.60	13425200
2002-11-25	9.72	9.72	9.60	9.66	4308800
2002-11-26	9.66	9.66	9.42	9.43	3096400
2002-11-27	9.45	9.63	9.43	9.57	2897200
2002-11-29	9.65	9.77	9.64	9.69	1968000
2002-12-02	9.87	9.87	9.67	9.77	4146800
2002-12-03	9.78	9.94	9.71	9.86	4810400
2002-12-04	9.86	9.86	9.68	9.72	2324000
2002-12-05	9.86	9.86	9.73	9.83	3975600
2002-12-06	9.79	10.00	9.78	9.97	2870000
2002-12-09	9.97	10.13	9.84	9.85	3858800
2002-12-10	9.85	10.06	9.84	10.04	2583600
2002-12-11	10.04	10.14	9.90	10.07	3411600
2002-12-12	10.07	10.44	10.07	10.37	5904000
2002-12-13	10.40	10.47	10.25	10.29	3702800
2002-12-16	10.35	10.48	10.32	10.35	3462400
2002-12-17	10.32	10.40	10.17	10.18	2517600
2002-12-18	10.15	10.15	9.95	9.97	2884400
2002-12-19	9.97	10.05	9.85	9.95	3775200
2002-12-20	10.13	10.35	10.10	10.35	5518000
2002-12-23	10.35	10.50	10.24	10.42	3240400
2002-12-24	10.45	10.46	10.33	10.33	880000
2002-12-26	10.33	10.39	10.26	10.28	1375600
2002-12-27	10.27	10.33	10.01	10.03	2621200
2002-12-30	10.09	10.19	9.98	10.01	2630000
2002-12-31	9.99	10.03	9.86	9.98	1704000
2003-01-02	10.11	10.29	10.06	10.29	2000800
2003-01-03	10.31	10.36	10.19	10.23	2995600
2003-01-06	10.22	10.33	10.15	10.18	3040400
2003-01-07	10.18	10.18	9.63	9.69	5687600
2003-01-08	9.69	9.78	9.60	9.66	4426000
2003-01-09	9.70	9.83	9.67	9.82	3413200
2003-01-10	9.83	9.84	9.70	9.73	2564400
2003-01-13	9.84	9.84	9.60	9.68	4205600
2003-01-14	9.78	9.82	9.71	9.73	3808000
2003-01-15	9.73	9.92	9.72	9.90	2954400
2003-01-16	9.94	10.04	9.88	9.90	5422400
2003-01-17	9.90	9.91	9.77	9.81	2758800
2003-01-21	9.82	9.82	9.59	9.59	3279600
2003-01-22	9.58	9.66	9.38	9.57	5779600
2003-01-23	9.59	9.62	9.44	9.58	3480000
2003-01-24	9.58	9.58	9.35	9.35	4325200
2003-01-27	9.26	9.29	8.93	9.00	4258400
2003-01-28	9.04	9.36	9.04	9.27	5933200
2003-01-29	9.23	9.70	9.20	9.60	7286400
2003-01-30	9.63	9.79	9.46	9.48	3079600
2003-01-31	9.48	9.78	9.41	9.69	2964800
2003-02-03	9.69	9.75	9.59	9.67	2076800
2003-02-04	9.67	10.00	9.55	9.97	5935600
2003-02-05	10.00	10.08	9.91	9.94	4570800
2003-02-06	9.91	10.01	9.80	9.87	2756400
2003-02-07	9.89	9.97	9.72	9.76	2033200
2003-02-10	9.83	9.89	9.76	9.86	2053200
2003-02-11	9.92	10.00	9.78	9.82	1727200
2003-02-12	9.83	9.85	9.54	9.54	4249600
2003-02-13	9.58	9.63	9.45	9.61	2712000
2003-02-14	9.64	9.72	9.56	9.72	2054000
2003-02-18	9.74	9.87	9.69	9.87	2074400
2003-02-19	9.87	9.94	9.82	9.94	1990400
2003-02-20	9.93	10.12	9.92	10.05	7028400
2003-02-21	10.05	10.22	10.05	10.15	7469600
2003-02-24	10.15	10.42	10.15	10.42	7772000
2003-02-25	10.53	10.71	10.39	10.46	9621600
2003-02-26	10.46	10.61	10.40	10.54	3216000
2003-02-27	10.62	10.62	10.28	10.38	4452800
2003-02-28	10.43	10.54	10.28	10.33	2934400
2003-03-03	10.33	10.36	10.18	10.23	7665600
2003-03-04	10.29	10.37	10.23	10.23	4439200
2003-03-05	10.29	10.40	10.24	10.40	3278800
2003-03-06	10.33	10.49	10.33	10.46	3389200
2003-03-07	10.43	10.53	10.39	10.51	2812000
2003-03-10	10.46	10.71	10.46	10.57	7392000
2003-03-11	10.59	10.66	10.41	10.44	3600800
2003-03-12	10.44	10.44	10.11	10.25	4786000
2003-03-13	10.34	10.34	10.04	10.09	5397600
2003-03-14	10.09	10.10	9.80	9.90	6180800
2003-03-17	9.94	10.03	9.82	9.88	4893200
2003-03-18	9.88	10.04	9.58	10.03	8357200
2003-03-19	10.07	10.09	9.91	10.02	3551200
2003-03-20	10.02	10.19	9.95	10.13	3358000
2003-03-21	10.18	10.18	9.80	9.81	3591200
2003-03-24	9.84	9.94	9.65	9.70	2716800
2003-03-25	9.71	9.96	9.71	9.85	3656800
2003-03-26	9.83	9.83	9.69	9.73	3723600
2003-03-27	9.72	9.95	9.68	9.89	4361200
2003-03-28	9.87	10.08	9.87	10.02	2200000
2003-03-31	10.00	10.05	9.88	9.89	3391200
2003-04-01	9.95	10.07	9.92	10.06	2851600
2003-04-02	10.05	10.05	9.83	9.87	3906800
2003-04-03	9.99	9.99	9.69	9.71	4353200
2003-04-04	9.73	9.77	9.49	9.53	8294400
2003-04-07	9.53	9.53	9.39	9.41	6566400
2003-04-08	9.38	9.38	9.22	9.24	5246800
2003-04-09	9.24	9.34	9.23	9.26	3906800
2003-04-10	9.37	9.64	9.37	9.63	5854800
2003-04-11	9.63	9.69	9.41	9.56	4516800
2003-04-14	9.56	9.61	9.53	9.58	2782400
2003-04-15	9.51	9.59	9.48	9.59	3886400
2003-04-16	9.64	9.65	9.41	9.43	2664800
2003-04-17	9.43	9.70	9.43	9.68	2997200
2003-04-21	9.69	9.81	9.63	9.79	2843600
2003-04-22	9.77	9.94	9.68	9.90	2670400
2003-04-23	9.90	9.97	9.72	9.75	2742800
2003-04-24	9.71	9.82	9.56	9.60	4674800
2003-04-25	9.54	9.56	9.46	9.55	3774800
2003-04-28	9.56	9.66	9.46	9.52	2138000
2003-04-29	9.48	9.49	9.14	9.18	4841600
2003-04-30	9.24	9.39	9.24	9.35	5828400
2003-05-01	9.32	9.40	9.20	9.26	3716800
2003-05-02	9.27	9.38	9.26	9.33	4296400
2003-05-05	9.37	9.61	9.34	9.44	4346400
2003-05-06	9.44	9.49	9.31	9.34	2959600
2003-05-07	9.34	9.46	9.18	9.32	5816400
2003-05-08	9.32	9.42	9.23	9.31	3404400
2003-05-09	9.31	9.49	9.25	9.48	6980400
2003-05-12	9.52	9.77	9.45	9.65	4960400
2003-05-13	9.59	9.82	9.58	9.79	3548400
2003-05-14	9.75	9.90	9.74	9.88	4040800
2003-05-15	9.88	10.00	9.88	9.96	3317600
2003-05-16	9.96	10.03	9.86	10.03	3561600
2003-05-19	9.99	10.09	9.91	9.95	4340400
2003-05-20	9.96	9.97	9.72	9.79	4228400
2003-05-21	9.80	10.34	9.76	10.28	7344000
2003-05-22	10.28	10.40	10.27	10.33	4331200
2003-05-23	10.33	10.55	10.29	10.50	2778800
2003-05-27	10.50	10.73	10.46	10.68	3972000
2003-05-28	10.73	10.73	10.57	10.61	5024000
2003-05-29	10.60	10.60	10.51	10.55	7030400
2003-05-30	10.59	10.78	10.45	10.78	8440000
2003-06-02	10.80	11.00	10.77	10.87	5461600
2003-06-03	10.78	11.04	10.76	11.04	4530400
2003-06-04	11.06	11.21	10.91	10.99	6269200
2003-06-05	10.99	11.00	10.84	10.99	5873200
2003-06-06	11.01	11.19	10.91	10.92	5384000
2003-06-09	10.92	10.92	10.83	10.83	3628000
2003-06-10	10.85	10.95	10.78	10.84	4064400
2003-06-11	10.84	11.36	10.84	11.31	5184800
2003-06-12	11.31	11.39	10.84	10.94	5813200
2003-06-13	10.94	10.94	10.49	10.65	10050800
2003-06-16	10.65	10.65	10.35	10.49	5178800
2003-06-17	10.49	10.57	10.38	10.44	5583600
2003-06-18	10.44	10.54	10.26	10.33	5626400
2003-06-19	10.33	10.68	10.13	10.53	5133200
2003-06-20	10.53	10.59	10.39	10.42	4329600
2003-06-23	10.45	10.56	10.38	10.54	3891200
2003-06-24	10.54	10.61	10.45	10.45	2681600
2003-06-25	10.50	10.79	10.44	10.74	6044800
2003-06-26	10.73	10.81	10.48	10.50	5798400
2003-06-27	10.41	10.55	10.38	10.47	3302000
2003-06-30	10.60	10.60	10.42	10.46	3839600
2003-07-01	10.46	10.46	10.23	10.34	3734000
2003-07-02	10.34	10.38	10.21	10.24	5526400
2003-07-03	10.23	10.45	10.18	10.30	2418000
2003-07-07	10.38	10.38	10.00	10.07	4641200
2003-07-08	10.07	10.13	9.84	10.00	3578800
2003-07-09	10.07	10.17	10.00	10.12	2804400
2003-07-10	10.07	10.09	9.77	9.84	4464400
2003-07-11	9.89	9.94	9.78	9.88	2433200
2003-07-14	9.88	9.91	9.63	9.63	4625600
2003-07-15	9.67	9.70	9.50	9.58	4336400
2003-07-16	9.58	9.65	9.43	9.44	4235600
2003-07-17	9.44	9.74	9.43	9.74	5089600
2003-07-18	9.74	10.00	9.74	9.93	3412400
2003-07-21	9.94	10.06	9.83	9.86	2866000
2003-07-22	9.86	9.86	9.73	9.78	3326400
2003-07-23	9.80	9.89	9.61	9.70	2557200
2003-07-24	9.73	9.86	9.56	9.56	2698400
2003-07-25	9.53	9.75	9.52	9.75	3452800
2003-07-28	9.72	9.85	9.64	9.78	3569200
2003-07-29	9.80	9.80	9.55	9.55	2809600
2003-07-30	9.77	9.77	9.57	9.65	4634400
2003-07-31	9.68	9.89	9.59	9.70	4305600
2003-08-01	9.70	9.78	9.59	9.72	2767600
2003-08-04	9.65	9.67	9.47	9.53	3002000
2003-08-05	9.55	9.74	9.50	9.63	4368800
2003-08-06	9.68	9.80	9.54	9.75	5455600
2003-08-07	9.75	10.15	9.75	10.01	5734800
2003-08-08	10.12	10.12	9.84	9.92	2939600
2003-08-11	10.10	10.25	10.07	10.19	4105200
2003-08-12	10.19	10.44	10.19	10.44	5792400
2003-08-13	10.44	10.49	10.37	10.37	4562800
2003-08-14	10.35	10.44	10.11	10.28	6082800
2003-08-15	10.25	10.41	10.25	10.36	1164800
2003-08-18	10.36	10.49	10.36	10.40	1615200
2003-08-19	10.14	10.28	10.14	10.21	5026000
2003-08-20	10.21	10.34	10.18	10.28	2447600
2003-08-21	10.30	10.39	10.26	10.39	4284800
2003-08-22	10.40	10.47	10.36	10.45	3681200
2003-08-25	10.44	10.48	10.35	10.38	2908400
2003-08-26	10.32	10.37	10.20	10.33	3000800
2003-08-27	10.34	10.51	10.34	10.38	3471600
2003-08-28	10.44	10.61	10.38	10.54	4750400
2003-08-29	10.51	10.61	10.46	10.60	1790000
2003-09-02	10.60	10.63	10.50	10.61	3061200
2003-09-03	10.67	10.69	10.57	10.62	2369200
2003-09-04	10.59	10.72	10.58	10.61	3473200
2003-09-05	10.61	10.63	10.41	10.44	3410800
2003-09-08	10.42	10.55	10.40	10.55	3234400
2003-09-09	10.55	10.55	10.38	10.39	2177200
2003-09-10	10.34	10.38	10.24	10.30	4316400
2003-09-11	10.30	10.32	10.12	10.19	3188400
2003-09-12	10.24	10.24	10.11	10.20	2139200
2003-09-15	10.25	10.25	10.10	10.20	1807200
2003-09-16	10.30	10.38	10.22	10.38	3322800
2003-09-17	10.38	10.39	10.11	10.22	5151600
2003-09-18	10.24	10.40	10.11	10.38	4710800
2003-09-19	10.38	10.40	10.25	10.35	4119200
2003-09-22	10.35	10.44	10.24	10.42	3561600
2003-09-23	10.42	10.45	10.24	10.33	4382800
2003-09-24	10.50	10.58	10.39	10.46	4632000
2003-09-25	10.39	10.45	10.31	10.31	2728400
2003-09-26	10.32	10.34	10.07	10.17	2959200
2003-09-29	10.15	10.25	10.11	10.24	2233600
2003-09-30	10.21	10.50	10.19	10.44	3453200
2003-10-01	10.36	10.49	10.35	10.45	3950400
2003-10-02	10.50	10.57	10.40	10.57	3021200
2003-10-03	10.57	10.71	10.51	10.63	1607200
2003-10-06	10.68	10.68	10.57	10.60	2518400
2003-10-07	10.60	10.65	10.48	10.63	2421600
2003-10-08	10.64	10.68	10.53	10.59	3211200
2003-10-09	10.59	10.61	10.41	10.53	4418400
2003-10-10	10.53	10.69	10.53	10.69	4118800
2003-10-13	10.73	10.74	10.63	10.70	1163200
2003-10-14	10.70	10.70	10.26	10.60	5769200
2003-10-15	10.55	10.57	10.33	10.37	4053200
2003-10-16	10.37	10.52	10.37	10.50	2254800
2003-10-17	10.48	10.48	10.37	10.44	2780400
2003-10-20	10.38	10.40	10.29	10.36	2549200
2003-10-21	10.36	10.59	10.36	10.51	3890400
2003-10-22	10.53	10.59	10.44	10.51	1911600
2003-10-23	10.51	10.51	10.33	10.48	3104800
2003-10-24	10.48	10.53	10.40	10.49	2286400
2003-10-27	10.47	10.50	10.33	10.34	2194800
2003-10-28	10.34	10.38	10.22	10.29	4104800
2003-10-29	10.29	10.44	10.28	10.41	2312000
2003-10-30	10.43	10.49	10.28	10.30	3508800
2003-10-31	10.28	10.61	10.21	10.54	4025200
2003-11-03	10.56	10.64	10.46	10.56	2414400
2003-11-04	10.62	10.64	10.37	10.51	4045200
2003-11-05	10.48	10.53	10.39	10.41	3613200
2003-11-06	10.43	10.48	10.32	10.41	2985200
2003-11-07	10.48	10.49	10.40	10.44	3224800
2003-11-10	10.44	10.49	10.38	10.43	2462800
2003-11-11	10.47	10.49	10.40	10.46	1680400
2003-11-12	10.47	10.67	10.44	10.65	3510000
2003-11-13	10.71	10.79	10.60	10.78	2967600
2003-11-14	10.75	10.92	10.69	10.75	3310400
2003-11-17	10.75	10.75	10.54	10.61	1905200
2003-11-18	10.66	10.69	10.57	10.63	2647200
2003-11-19	10.71	10.71	10.62	10.65	2244000
2003-11-20	10.65	10.73	10.60	10.65	3450000
2003-11-21	10.69	10.69	10.49	10.51	2484400
2003-11-24	10.49	10.50	10.40	10.43	4611200
2003-11-25	10.45	10.50	10.41	10.47	4702800
2003-11-26	10.49	10.49	10.43	10.48	3726000
2003-11-28	10.51	10.53	10.43	10.49	566000
2003-12-01	10.50	10.64	10.49	10.61	2673600
2003-12-02	10.64	10.73	10.63	10.71	5000000
2003-12-03	10.70	10.71	10.57	10.59	3670000
2003-12-04	10.55	11.25	10.55	11.14	8414000
2003-12-05	11.19	11.25	11.09	11.13	3012400
2003-12-08	11.16	11.22	11.08	11.21	3632000
2003-12-09	11.22	11.30	11.22	11.26	3655600
2003-12-10	11.30	11.32	11.20	11.20	2507600
2003-12-11	11.20	11.29	11.15	11.28	2106000
2003-12-12	11.34	11.44	11.28	11.43	1894000
2003-12-15	11.37	11.37	11.27	11.28	2993600
2003-12-16	11.29	11.49	11.29	11.42	3568000
2003-12-17	11.40	11.57	11.35	11.56	3048800
2003-12-18	11.59	11.88	11.57	11.80	7271200
2003-12-19	11.74	11.80	11.63	11.73	3246800
2003-12-22	11.73	11.73	11.54	11.63	3038800
2003-12-23	11.60	11.60	11.40	11.52	2737200
2003-12-24	11.53	11.78	11.51	11.70	1439600
2003-12-26	11.69	11.74	11.66	11.71	487600
2003-12-29	11.72	11.82	11.61	11.78	2633600
2003-12-30	11.80	11.85	11.70	11.72	2344400
2003-12-31	11.74	11.76	11.48	11.54	3106000
2004-01-02	11.51	11.53	11.35	11.46	2510800
2004-01-05	11.51	11.65	11.44	11.65	2688400
2004-01-06	11.74	11.78	11.53	11.60	2844800
2004-01-07	11.59	11.59	11.43	11.46	3996400
2004-01-08	11.51	11.54	11.33	11.43	3156800
2004-01-09	11.43	11.63	11.35	11.46	5900400
2004-01-12	11.49	11.49	11.30	11.35	3524400
2004-01-13	11.35	11.55	11.33	11.38	4208000
2004-01-14	11.48	11.56	11.43	11.56	2951200
2004-01-15	11.63	11.75	11.12	11.20	6737200
2004-01-16	11.20	11.35	11.17	11.33	3740400
2004-01-20	11.39	11.74	11.39	11.68	3500800
2004-01-21	11.66	11.72	11.53	11.57	3672000
2004-01-22	11.63	11.69	11.28	11.51	5332800
2004-01-23	11.57	11.86	11.56	11.72	3343600
2004-01-26	11.67	11.74	11.49	11.74	2567600
2004-01-27	11.76	11.81	11.59	11.65	3370000
2004-01-28	11.62	11.64	11.45	11.48	4606000
2004-01-29	11.48	11.48	11.24	11.33	3875600
2004-01-30	11.30	11.35	11.20	11.33	3418400
2004-02-02	11.30	11.44	11.16	11.28	2932000
2004-02-03	11.28	11.46	11.25	11.32	2211600
2004-02-04	11.33	11.36	11.05	11.11	3109600
2004-02-05	11.04	11.04	10.61	10.73	6024000
2004-02-06	10.83	10.93	10.64	10.82	5080800
2004-02-09	10.78	10.95	10.78	10.79	4084000
2004-02-10	10.85	10.96	10.75	10.94	6201200
2004-02-11	10.88	10.89	10.75	10.81	6475200
2004-02-12	10.82	11.07	10.82	11.03	5893600
2004-02-13	11.02	11.02	10.88	10.94	3194800
2004-02-17	10.96	11.04	10.96	10.99	2382400
2004-02-18	10.96	11.01	10.85	10.88	2573200
2004-02-19	10.89	10.97	10.78	10.80	2178000
2004-02-20	10.80	10.82	10.61	10.75	3603200
2004-02-23	10.79	10.83	10.70	10.76	1856400
2004-02-24	10.75	10.86	10.71	10.85	3218400
2004-02-25	10.81	10.97	10.77	10.93	2466800
2004-02-26	10.93	11.06	10.89	11.00	4235200
2004-02-27	11.00	11.19	10.98	11.12	3156800
2004-03-01	11.19	11.33	11.12	11.31	4144000
2004-03-02	11.26	11.47	11.26	11.36	4424800
2004-03-03	11.28	11.46	11.15	11.39	5045600
2004-03-04	11.38	11.39	11.09	11.20	3909600
2004-03-05	11.25	11.45	11.24	11.38	5992000
2004-03-08	11.46	11.57	11.38	11.44	3078400
2004-03-09	11.33	11.41	11.22	11.30	2828000
2004-03-10	11.39	11.39	11.11	11.13	2916000
2004-03-11	11.07	11.11	10.92	10.97	3340800
2004-03-12	10.94	11.17	10.94	11.17	1804800
2004-03-15	11.19	11.32	11.19	11.28	2600800
2004-03-16	11.34	11.35	11.20	11.26	3356000
2004-03-17	11.30	11.52	11.28	11.37	3086000
2004-03-18	11.37	11.43	11.24	11.35	4973200
2004-03-19	11.33	11.37	11.17	11.18	3124400
2004-03-22	11.18	11.32	11.09	11.24	2847200
2004-03-23	11.27	11.29	11.10	11.19	3418000
2004-03-24	11.23	11.23	10.83	10.84	2744000
2004-03-25	10.90	10.95	10.82	10.87	4180400
2004-03-26	10.85	11.09	10.85	11.00	3088800
2004-03-29	11.02	11.18	11.02	11.14	3840400
2004-03-30	11.15	11.42	11.14	11.31	4701200
2004-03-31	11.36	11.47	11.28	11.47	3288800
2004-04-01	11.49	11.57	11.33	11.40	5268800
2004-04-02	11.51	11.55	11.41	11.47	3303200
2004-04-05	11.50	11.53	11.40	11.47	5250000
2004-04-06	11.47	11.54	11.43	11.50	2214400
2004-04-07	11.48	11.60	11.44	11.50	3780800
2004-04-08	11.60	11.77	11.57	11.77	4200800
2004-04-12	11.77	12.11	11.77	11.97	3773600
2004-04-13	11.97	12.04	11.84	11.85	3322800
2004-04-14	11.77	11.90	11.67	11.88	4376000
2004-04-15	12.00	12.21	12.00	12.13	3649200
2004-04-16	12.29	12.32	12.21	12.29	4961600
2004-04-19	12.36	12.52	12.35	12.52	6242800
2004-04-20	12.39	12.50	12.26	12.26	3450400
2004-04-21	12.19	12.25	12.04	12.06	4123600
2004-04-22	12.08	12.26	12.01	12.24	4013200
2004-04-23	12.23	12.24	12.06	12.17	2204000
2004-04-26	12.22	12.36	12.22	12.30	2726000
2004-04-27	12.39	12.70	12.35	12.61	4628000
2004-04-28	12.61	12.64	12.48	12.53	4196800
2004-04-29	12.38	12.45	12.17	12.24	5137600
2004-04-30	12.26	12.45	12.22	12.31	3317200
2004-05-03	12.36	13.04	12.28	13.04	9715600
2004-05-04	13.08	13.69	13.08	13.51	15029600
2004-05-05	13.48	13.55	13.32	13.50	8014400
2004-05-06	13.50	13.60	13.30	13.55	6204000
2004-05-07	13.55	13.67	13.45	13.47	6413200
2004-05-10	13.28	13.28	12.88	13.05	8418000
2004-05-11	13.11	13.25	13.04	13.13	5682000
2004-05-12	13.13	13.36	13.04	13.25	4965600
2004-05-13	13.23	13.34	13.15	13.28	3906000
2004-05-14	13.36	13.65	13.35	13.54	4802400
2004-05-17	13.54	13.82	13.54	13.66	4297600
2004-05-18	13.66	13.69	13.38	13.45	6008000
2004-05-19	13.47	13.52	13.23	13.23	5216000
2004-05-20	13.25	13.37	13.11	13.11	5073600
2004-05-21	13.28	13.28	13.01	13.17	4829200
2004-05-24	13.21	13.50	13.18	13.46	3130800
2004-05-25	13.38	13.65	13.37	13.64	3387200
2004-05-26	13.70	13.76	13.51	13.52	3848000
2004-05-27	13.50	13.50	13.25	13.28	3923200
2004-05-28	13.34	13.57	13.32	13.36	3156800
2004-06-01	13.50	13.75	13.49	13.65	2692000
2004-06-02	13.75	13.80	13.44	13.46	4714800
2004-06-03	13.46	13.59	13.19	13.23	4588400
2004-06-04	13.20	13.20	12.96	13.03	4058000
2004-06-07	13.04	13.36	12.96	13.36	4306400
2004-06-08	13.35	13.50	13.21	13.26	2717200
2004-06-09	13.21	13.23	13.01	13.15	2778800
2004-06-10	13.40	13.67	13.40	13.67	5553600
2004-06-14	13.63	13.81	13.48	13.65	3970000
2004-06-15	13.79	14.15	13.77	14.13	7357200
2004-06-16	14.25	14.60	14.23	14.48	6512000
2004-06-17	14.53	14.63	14.38	14.57	4165600
2004-06-18	14.51	14.60	14.46	14.54	3667600
2004-06-21	14.56	14.60	14.44	14.59	2346800
2004-06-22	14.59	14.78	14.54	14.74	4578000
2004-06-23	14.88	15.30	14.82	15.27	7590400
2004-06-24	15.32	15.45	15.15	15.22	6963200
2004-06-25	15.53	15.92	15.02	15.02	7100800
2004-06-28	15.09	15.09	14.65	14.73	5533200
2004-06-29	14.66	14.90	14.66	14.83	4377200
2004-06-30	14.90	15.00	14.81	14.93	4143200
2004-07-01	14.97	15.17	14.93	15.08	4631600
2004-07-02	15.14	15.34	15.08	15.20	3121600
2004-07-06	15.34	15.61	15.34	15.41	5602000
2004-07-07	15.41	15.59	15.30	15.58	3896800
2004-07-08	15.60	15.70	15.31	15.54	3865600
2004-07-09	15.54	15.73	15.49	15.64	2712000
2004-07-12	15.64	15.64	15.46	15.58	4738000
2004-07-13	15.58	15.58	15.38	15.43	5218800
2004-07-14	15.41	15.67	15.40	15.64	3465600
2004-07-15	15.63	15.80	15.49	15.78	4236000
2004-07-16	15.86	15.90	15.61	15.83	5624000
2004-07-19	15.82	15.87	15.68	15.81	2562400
2004-07-20	15.81	15.82	15.63	15.70	3504800
2004-07-21	15.72	15.79	15.24	15.28	4501600
2004-07-22	15.30	15.48	15.19	15.36	4580000
2004-07-23	15.25	15.34	15.10	15.20	2591600
2004-07-26	15.19	15.30	14.85	14.97	4274800
2004-07-27	14.91	15.35	14.83	15.31	4124400
2004-07-28	15.32	15.65	15.28	15.65	6014800
2004-07-29	15.65	15.79	15.45	15.76	4836000
2004-07-30	15.80	15.95	15.78	15.89	3242000
2004-08-02	15.89	15.98	15.55	15.89	3161600
2004-08-03	15.94	16.53	15.93	16.22	8700400
2004-08-04	16.22	16.22	15.30	15.35	8628000
2004-08-05	15.35	15.44	14.93	15.06	7331200
2004-08-06	15.06	15.08	14.55	14.60	5195600
2004-08-09	14.63	15.05	14.63	14.80	5296000
2004-08-10	14.88	14.99	14.73	14.89	4615600
2004-08-11	14.81	14.86	14.41	14.50	5326400
2004-08-12	14.56	14.73	14.26	14.27	4849600
2004-08-13	14.31	14.50	14.31	14.38	5977200
2004-08-16	14.36	14.53	14.31	14.37	3784000
2004-08-17	13.88	14.02	13.85	13.85	7952400
2004-08-18	13.91	14.09	13.91	14.03	4817600
2004-08-19	14.10	14.26	13.98	14.23	4887200
2004-08-20	14.35	14.55	14.28	14.30	4838400
2004-08-23	14.30	14.41	14.04	14.10	3412000
2004-08-24	14.10	14.10	13.85	14.05	5559600
2004-08-25	14.10	14.28	13.95	14.02	5100400
2004-08-26	14.00	14.27	13.80	14.25	3925200
2004-08-27	14.26	14.40	14.25	14.36	2506400
2004-08-30	14.26	14.44	14.13	14.25	2833200
2004-08-31	14.25	14.47	14.23	14.44	1950400
2004-09-01	14.48	14.77	14.44	14.72	4365200
2004-09-02	14.76	14.87	14.60	14.73	3106000
2004-09-03	14.73	14.77	14.63	14.68	2077200
2004-09-07	14.69	14.75	14.44	14.75	3057200
2004-09-08	14.86	14.90	14.71	14.73	5284400
2004-09-09	14.75	14.94	14.69	14.93	5072800
2004-09-10	14.92	14.97	14.77	14.91	2796400
2004-09-13	15.15	15.37	15.11	15.29	6725200
2004-09-14	15.36	15.84	15.36	15.79	8637200
2004-09-15	15.78	15.92	15.67	15.67	5040400
2004-09-16	15.67	15.83	15.56	15.77	2853200
2004-09-17	15.85	15.97	15.85	15.90	3317200
2004-09-20	15.95	16.02	15.83	15.87	3376000
2004-09-21	15.90	16.41	15.84	16.35	3882400
2004-09-22	16.35	16.35	16.10	16.19	3560800
2004-09-23	16.12	16.12	15.92	15.93	4466800
2004-09-24	16.10	16.29	16.07	16.21	4411200
2004-09-27	16.28	16.36	15.95	16.13	2840400
2004-09-28	16.30	16.53	16.27	16.47	3518400
2004-09-29	16.47	16.72	16.16	16.24	5010800
2004-09-30	16.24	16.57	16.24	16.46	6730400
2004-10-01	16.46	16.86	16.37	16.80	5468000
2004-10-04	16.80	16.97	16.69	16.88	4144800
2004-10-05	17.05	17.42	17.05	17.31	4313200
2004-10-06	17.40	17.64	17.40	17.57	4121200
2004-10-07	17.88	18.12	17.37	17.41	6420000
2004-10-08	17.42	17.59	17.23	17.43	3019600
2004-10-11	17.43	17.45	17.20	17.31	2497200
2004-10-12	17.35	17.47	17.04	17.05	3268800
2004-10-13	16.76	16.77	16.22	16.37	8129600
2004-10-14	16.37	16.83	16.37	16.70	4980800
2004-10-15	16.73	16.83	16.54	16.65	2663600
2004-10-18	16.68	16.76	16.41	16.48	3276400
2004-10-19	16.45	16.61	16.38	16.50	2654000
2004-10-20	16.56	17.10	16.56	17.07	5483200
2004-10-21	17.21	17.28	16.95	17.22	4535200
2004-10-22	17.31	17.39	17.16	17.19	2480000
2004-10-25	17.23	17.36	17.09	17.22	3419200
2004-10-26	17.22	17.47	17.07	17.43	3363200
2004-10-27	17.51	17.81	16.63	16.97	7460000
2004-10-28	17.10	17.10	16.26	16.26	9452000
2004-10-29	16.28	16.65	16.24	16.64	5256400
2004-11-01	16.78	16.95	16.28	16.42	5105600
2004-11-02	16.47	16.55	16.04	16.11	4064400
2004-11-03	16.43	16.52	16.19	16.45	6022800
2004-11-04	16.63	16.90	16.52	16.78	6951600
2004-11-05	16.78	17.09	16.77	16.90	3782000
2004-11-08	16.85	16.90	16.26	16.31	5747600
2004-11-09	16.57	16.57	16.07	16.31	5495600
2004-11-10	16.37	16.54	16.16	16.54	6357600
2004-11-11	16.54	16.56	16.34	16.38	5805200
2004-11-12	16.38	17.13	16.32	17.09	5698400
2004-11-15	17.10	17.10	16.57	16.88	7042400
2004-11-16	16.91	17.01	16.64	16.75	4503200
2004-11-17	16.91	17.06	16.79	17.00	4977200
2004-11-18	17.03	17.35	16.95	17.32	6495200
2004-11-19	17.39	18.07	17.37	17.84	9288000
2004-11-22	17.99	18.42	17.97	18.38	7043600
2004-11-23	18.38	18.68	18.34	18.51	3966800
2004-11-24	18.51	18.92	18.30	18.87	5302400
2004-11-26	18.87	19.13	18.82	18.96	1759200
2004-11-29	19.01	19.05	18.63	18.83	5222800
2004-11-30	18.60	18.77	18.51	18.77	5521600
2004-12-01	18.77	18.84	18.19	18.28	6940400
2004-12-02	18.28	18.28	17.35	17.62	8568400
2004-12-03	17.46	18.07	17.46	18.04	5983200
2004-12-06	18.13	18.15	17.78	17.92	2969600
2004-12-07	17.81	17.88	17.40	17.46	4851600
2004-12-08	17.40	17.74	17.09	17.66	4404400
2004-12-09	17.69	17.90	17.56	17.83	3711600
2004-12-10	18.15	18.15	17.36	17.43	3918000
2004-12-13	17.49	17.89	17.48	17.89	4474800
2004-12-14	17.95	18.07	17.81	18.01	3718800
2004-12-15	18.06	18.39	17.88	18.32	4163200
2004-12-16	18.28	18.28	17.91	17.96	3598800
2004-12-17	18.00	18.31	17.99	18.30	4255200
2004-12-20	18.29	18.44	18.25	18.36	2843600
2004-12-21	18.37	18.55	18.34	18.47	2670800
2004-12-22	18.49	18.53	17.89	18.00	6141200
2004-12-23	18.00	18.25	17.99	18.10	3347600
2004-12-27	18.10	18.10	17.58	17.60	2939200
2004-12-28	17.63	17.84	17.63	17.83	3164800
2004-12-29	17.88	17.93	17.71	17.82	4131600
2004-12-30	17.76	17.88	17.65	17.73	2900400
2004-12-31	17.78	17.92	17.73	17.84	2445600
2005-01-03	17.84	17.84	16.54	16.64	12024400
2005-01-04	16.68	16.85	16.33	16.38	11683200
2005-01-05	16.38	16.48	16.03	16.24	7855200
2005-01-06	16.24	16.75	16.05	16.48	8714800
2005-01-07	16.49	16.49	16.15	16.37	4044400
2005-01-10	16.55	16.86	16.53	16.63	4525600
2005-01-11	16.71	16.83	16.52	16.74	4511600
2005-01-12	16.76	17.00	16.53	16.95	6363200
2005-01-13	17.04	17.33	16.95	17.14	5078800
2005-01-14	17.14	17.53	17.07	17.49	3964400
2005-01-18	17.70	18.00	17.70	17.91	7349200
2005-01-19	17.90	18.06	17.71	17.73	3413600
2005-01-20	17.63	17.91	17.41	17.78	5607200
2005-01-21	18.11	18.12	17.85	17.91	5141200
2005-01-24	18.04	18.14	18.02	18.03	5111200
2005-01-25	18.10	18.22	17.87	17.98	3914800
2005-01-26	18.09	18.27	17.95	18.24	4766800
2005-01-27	18.24	18.60	18.18	18.39	3816000
2005-01-28	18.40	18.52	18.27	18.50	5884000
2005-01-31	18.50	18.70	18.32	18.56	6724800
2005-02-01	18.69	19.03	18.68	18.99	5659200
2005-02-02	19.00	19.16	18.92	19.16	4852000
2005-02-03	19.63	19.68	18.98	19.32	8987600
2005-02-04	19.35	19.44	19.04	19.16	6324400
2005-02-07	19.16	19.25	18.95	19.24	5828000
2005-02-08	19.24	19.55	19.05	19.42	5128400
2005-02-09	19.39	19.79	19.17	19.56	5892400
2005-02-10	19.74	20.06	19.68	20.00	4697600
2005-02-11	20.00	20.40	19.88	20.31	6347200
2005-02-14	20.33	20.56	20.33	20.54	7218800
2005-02-15	20.54	20.72	20.37	20.54	4679200
2005-02-16	20.56	21.33	20.56	21.25	8003200
2005-02-17	21.36	21.41	20.82	20.89	8656800
2005-02-18	20.96	21.53	20.95	21.39	8029200
2005-02-22	21.56	22.08	21.56	21.65	9565600
2005-02-23	21.58	21.79	21.55	21.61	7080800
2005-02-24	21.73	22.08	21.62	22.08	6450000
2005-02-25	22.09	22.94	22.09	22.88	7637600
2005-02-28	22.93	23.33	22.31	22.78	10749200
2005-03-01	22.60	22.70	21.87	21.99	8655200
2005-03-02	21.99	22.61	21.89	22.49	4772600
2005-03-03	22.85	23.30	22.68	22.94	5651600
2005-03-04	22.94	23.66	22.78	23.40	3801200
2005-03-07	23.25	23.33	22.72	23.10	3633800
2005-03-08	23.00	23.58	23.00	23.53	4038000
2005-03-09	23.70	24.21	23.26	23.31	8835000
2005-03-10	23.00	23.01	22.04	22.43	7807200
2005-03-11	22.43	22.90	22.36	22.69	4439600
2005-03-14	22.78	22.93	22.23	22.89	3761600
2005-03-15	22.83	23.19	22.43	22.44	3427000
2005-03-16	22.44	23.04	22.09	22.65	5241800
2005-03-17	22.75	23.29	22.74	23.17	6963600
2005-03-18	24.00	24.22	23.75	24.11	9162200
2005-03-21	24.11	24.11	23.49	23.83	3921800
2005-03-22	23.83	24.11	23.25	23.30	3800600
2005-03-23	23.14	23.14	22.23	22.52	6357200
2005-03-24	22.59	23.26	22.46	22.75	4159400
2005-03-28	22.75	23.02	22.47	22.64	3214200
2005-03-29	22.64	23.12	22.35	22.38	4537400
2005-03-30	22.45	23.19	22.05	23.19	7224800
2005-03-31	23.88	24.42	23.83	24.37	6218600
2005-04-01	24.63	25.16	24.55	25.13	6116800
2005-04-04	25.34	26.25	24.68	25.04	8144000
2005-04-05	25.04	25.48	24.73	24.99	6049600
2005-04-06	24.95	25.21	24.46	25.02	6983000
2005-04-07	25.45	25.48	24.23	24.56	5305600
2005-04-08	24.45	24.51	23.58	23.65	6119800
2005-04-11	23.65	24.31	23.43	24.28	3903200
2005-04-12	24.28	24.39	23.59	23.70	4081600
2005-04-13	23.68	23.70	22.80	22.91	4871200
2005-04-14	23.15	23.68	22.75	22.85	6256800
2005-04-15	23.05	23.08	21.75	21.81	7069000
2005-04-18	21.85	22.41	21.40	22.39	4945000
2005-04-19	22.65	23.44	22.62	23.30	5369000
2005-04-20	23.31	23.62	22.73	22.78	3523400
2005-04-21	22.88	23.57	22.80	23.54	3187600
2005-04-22	23.58	23.96	23.32	23.68	3497600
2005-04-25	24.20	24.69	23.98	24.16	3542400
2005-04-26	24.16	24.20	23.78	23.88	3822800
2005-04-27	23.95	24.40	23.02	23.89	8047600
2005-04-28	23.69	23.98	23.40	23.65	6088200
2005-04-29	24.05	24.20	23.49	23.78	4975400
2005-05-02	23.48	24.72	23.30	24.71	5359400
2005-05-03	24.43	24.55	24.10	24.26	5300200
2005-05-04	24.39	24.50	23.73	24.40	8089400
2005-05-05	24.70	25.05	24.54	24.97	5599600
2005-05-06	25.12	25.20	24.70	24.86	5217200
2005-05-09	25.01	25.10	24.79	24.98	4281000
2005-05-10	24.90	25.06	24.42	24.52	3057000
2005-05-11	24.25	24.65	24.15	24.47	4963600
2005-05-12	24.30	24.34	22.50	22.74	10188000
2005-05-13	22.93	22.93	21.20	22.50	8787000
2005-05-16	22.37	22.45	21.76	22.42	4869400
2005-05-17	22.28	23.07	22.28	23.06	3652000
2005-05-18	23.19	23.61	22.91	23.22	4520600
2005-05-19	23.30	23.63	23.18	23.60	3912400
2005-05-20	23.78	24.00	23.54	23.93	5763000
2005-05-23	24.48	24.74	24.23	24.63	4221400
2005-05-24	24.63	24.94	24.43	24.91	2862400
2005-05-25	24.90	25.25	24.66	25.00	3662600
2005-05-26	25.00	25.31	24.89	25.27	2927800
2005-05-27	25.36	25.50	25.11	25.45	2058200
2005-05-31	24.85	25.09	24.71	24.95	4525000
2005-06-01	25.28	25.98	24.57	25.80	3884600
2005-06-02	25.90	26.00	25.48	25.79	3712400
2005-06-03	25.93	26.14	25.58	25.84	2109800
2005-06-06	26.10	26.23	25.81	26.06	2055800
2005-06-07	26.13	26.25	25.37	25.46	3653400
2005-06-08	25.46	26.57	25.44	26.23	5831600
2005-06-09	26.35	27.08	26.27	27.08	4287400
2005-06-10	27.13	27.22	26.84	27.09	2781400
2005-06-13	26.98	27.40	26.81	27.37	2613600
2005-06-14	27.37	27.74	27.22	27.71	3169600
2005-06-15	28.00	28.15	27.71	27.80	3338800
2005-06-16	28.03	28.18	27.82	28.02	2695200
2005-06-17	28.15	28.23	27.59	28.08	5816400
2005-06-20	28.58	28.87	28.33	28.67	4439200
2005-06-21	28.50	28.72	28.15	28.25	4899200
2005-06-22	28.50	28.84	28.29	28.43	7096400
2005-06-23	28.50	28.96	28.25	28.36	4413800
2005-06-24	28.45	28.68	27.80	27.95	4817000
2005-06-27	28.01	28.65	28.01	28.37	5071200
2005-06-28	28.35	28.36	27.81	28.00	4123000
2005-06-29	27.95	28.33	27.90	28.24	3582200
2005-06-30	27.98	28.97	27.96	28.40	4697000
2005-07-01	28.84	29.36	28.76	29.24	4037800
2005-07-05	29.50	30.03	29.40	29.98	4493400
2005-07-06	30.04	30.35	29.43	29.51	3570200
2005-07-07	29.35	30.19	29.15	30.18	4500400
2005-07-08	30.30	30.70	29.71	30.23	4345400
2005-07-11	29.90	30.35	29.75	30.22	3566000
2005-07-12	30.38	30.88	30.25	30.68	4407400
2005-07-13	30.88	30.88	30.10	30.38	2578200
2005-07-14	30.55	30.70	29.39	29.57	4598800
2005-07-15	29.61	29.95	29.07	29.34	4797000
2005-07-18	29.30	29.30	28.75	29.07	2991400
2005-07-19	28.59	30.08	28.59	30.08	2710200
2005-07-20	30.25	30.50	29.62	30.34	3321200
2005-07-21	30.33	30.56	29.72	30.12	3541200
2005-07-22	30.38	31.77	30.12	31.77	4257800
2005-07-25	31.63	32.48	31.36	32.15	4514200
2005-07-26	32.49	32.70	32.01	32.68	4314400
2005-07-27	32.65	32.94	31.84	31.90	6249000
2005-07-28	31.11	31.86	29.51	30.43	10402800
2005-07-29	30.53	30.70	30.36	30.55	3810200
2005-08-01	31.53	31.53	30.58	30.61	3140200
2005-08-02	30.83	31.35	30.61	31.33	3888600
2005-08-03	31.36	31.48	30.79	31.00	2706400
2005-08-04	31.08	31.68	30.91	31.20	3720400
2005-08-05	31.43	31.48	30.59	30.98	2724400
2005-08-08	31.23	31.67	30.96	31.05	3572200
2005-08-09	31.12	31.30	30.68	30.88	2626400
2005-08-10	31.35	31.86	31.13	31.58	4457200
2005-08-11	31.58	32.06	31.57	32.05	3341600
2005-08-12	32.03	32.22	31.74	31.85	2937000
2005-08-15	32.30	32.30	31.33	31.49	2682400
2005-08-16	31.25	31.59	30.55	30.60	3429800
2005-08-17	30.60	31.20	29.59	29.88	5658600
2005-08-18	29.74	30.31	29.38	30.03	4373000
2005-08-19	30.45	30.68	30.42	30.54	2866000
2005-08-22	30.75	30.99	30.40	30.71	2712200
2005-08-23	30.93	31.03	29.93	30.50	3677600
2005-08-24	30.50	31.19	30.35	30.85	3129200
2005-08-25	30.51	30.99	30.51	30.83	3194800
2005-08-26	30.77	31.00	30.13	30.23	3045200
2005-08-29	31.38	31.51	30.39	30.87	5745800
2005-08-30	31.13	31.72	31.13	31.60	5882000
2005-08-31	32.05	32.61	31.53	31.92	11823600
2005-09-01	32.55	33.29	32.17	33.24	7270200
2005-09-02	33.05	33.16	32.42	32.63	5840600
2005-09-06	33.15	33.18	32.49	33.09	3225200
2005-09-07	33.25	33.65	32.83	33.20	4300200
2005-09-08	33.35	34.08	33.23	33.75	4125200
2005-09-09	34.09	35.39	33.96	35.26	5639600
2005-09-12	35.25	35.27	34.52	34.99	7421400
2005-09-13	34.99	35.50	34.16	34.23	9336400
2005-09-14	34.50	34.98	34.13	34.60	5458400
2005-09-15	34.85	35.08	34.33	35.05	4884200
2005-09-16	35.12	35.53	34.75	35.33	4589600
2005-09-19	36.55	37.28	36.27	36.35	6083000
2005-09-20	36.31	36.48	35.50	35.86	4684400
2005-09-21	36.48	37.12	36.18	37.02	5491200
2005-09-22	37.27	37.91	35.67	36.95	6014200
2005-09-23	36.55	36.85	36.01	36.22	4111000
2005-09-26	35.76	37.40	35.75	37.27	4160000
2005-09-27	37.22	37.50	36.70	37.43	3403400
2005-09-28	37.56	38.05	36.75	37.97	5937200
2005-09-29	38.15	38.50	37.73	37.91	7256200
2005-09-30	37.88	38.00	37.35	37.45	4832400
2005-10-03	38.03	39.19	37.99	39.05	8093200
2005-10-04	39.00	39.00	37.38	37.49	5851800
2005-10-05	37.80	37.89	35.63	35.71	6616400
2005-10-06	34.01	34.70	32.98	33.70	11419000
2005-10-07	34.25	34.60	33.70	34.54	6205400
2005-10-10	35.13	35.15	33.42	33.89	4973600
2005-10-11	34.40	35.40	34.40	35.18	4762000
2005-10-12	35.18	35.30	33.87	34.15	5791200
2005-10-13	33.75	33.75	31.81	32.95	7384000
2005-10-14	32.95	33.68	32.00	33.47	6775800
2005-10-17	34.25	34.75	34.05	34.41	4854800
2005-10-18	34.05	34.33	32.16	32.22	6142200
2005-10-19	32.22	33.21	31.10	33.17	7813400
2005-10-20	32.75	32.91	29.98	30.54	10968800
2005-10-21	30.41	31.54	30.18	30.63	7919000
2005-10-24	30.23	32.27	30.20	32.06	5077000
2005-10-25	32.47	33.80	32.11	33.51	7032600
2005-10-26	33.50	34.80	32.83	33.03	5942200
2005-10-27	33.63	33.67	31.89	31.95	5421000
2005-10-28	31.98	33.40	31.12	33.01	7431400
2005-10-31	33.78	34.48	33.16	33.89	6496000
2005-11-01	33.50	34.20	33.22	33.97	5066200
2005-11-02	34.13	35.50	34.13	35.25	6375000
2005-11-03	35.38	36.28	35.11	35.92	5417000
2005-11-04	35.80	35.82	34.08	34.23	5376800
2005-11-07	33.45	33.88	32.83	33.24	7007400
2005-11-08	33.08	33.79	32.55	33.18	4910400
2005-11-09	33.25	34.06	32.26	32.90	6158800
2005-11-10	32.53	32.54	31.07	31.63	7561000
2005-11-11	31.18	32.40	31.18	32.07	4358600
2005-11-14	32.50	32.97	31.57	31.76	8027800
2005-11-15	31.59	33.95	31.55	33.07	8263800
2005-11-16	33.25	34.95	33.23	34.86	8152400
2005-11-17	35.25	35.42	34.35	34.79	6655800
2005-11-18	34.95	35.06	33.97	34.44	5141600
2005-11-21	34.66	36.15	34.66	36.07	5705400
2005-11-22	36.50	36.85	36.13	36.42	4670400
2005-11-23	35.75	36.37	35.26	35.71	4960400
2005-11-25	35.86	36.47	35.80	36.45	1428000
2005-11-28	35.60	35.65	34.20	34.45	5447000
2005-11-29	35.08	35.72	34.80	35.52	6579600
2005-11-30	36.00	36.30	35.51	35.88	5607400
2005-12-01	36.25	37.42	36.15	37.34	7021400
2005-12-02	37.43	37.75	36.70	37.60	4964400
2005-12-05	38.55	38.83	37.61	37.89	5061000
2005-12-06	37.45	38.00	37.18	37.93	6425200
2005-12-07	38.13	39.19	37.66	38.18	5355800
2005-12-08	38.28	39.35	38.16	39.33	6130000
2005-12-09	38.91	39.05	37.99	38.34	5071000
2005-12-12	39.45	39.99	39.00	39.40	5139400
2005-12-13	40.00	41.00	39.55	39.58	7952800
2005-12-14	39.65	40.45	39.40	40.42	6184000
2005-12-15	40.42	41.00	39.80	40.37	6274800
2005-12-16	40.44	40.44	38.70	38.83	5594600
2005-12-19	38.99	39.30	38.16	38.51	3919400
2005-12-20	38.48	38.97	38.28	38.78	3520000
2005-12-21	39.02	39.19	38.12	38.44	4245600
2005-12-22	38.66	38.86	37.92	38.03	5356800
2005-12-23	37.33	38.00	36.76	37.99	3915000
2005-12-27	37.59	37.61	35.90	36.33	5811000
2005-12-28	36.64	37.42	36.43	37.13	3684600
2005-12-29	37.09	37.69	36.58	36.69	3347800
2005-12-30	36.00	37.05	35.99	36.69	3262600
2006-01-03	37.00	39.53	37.00	39.49	8827000
2006-01-04	38.88	39.60	38.76	39.53	6206600
2006-01-05	39.33	39.33	37.76	38.04	6880800
2006-01-06	38.63	39.47	38.63	38.90	5636200
2006-01-09	38.91	39.21	38.07	39.08	5280400
2006-01-10	39.12	39.95	38.91	39.00	5138800
2006-01-11	38.96	39.39	38.38	39.19	5516600
2006-01-12	39.46	40.62	39.05	39.15	6726400
2006-01-13	39.00	40.24	38.95	40.10	5704200
2006-01-17	40.68	41.27	40.50	41.27	6236800
2006-01-18	40.88	41.00	39.31	40.26	5511800
2006-01-19	39.98	42.07	39.87	42.02	7155000
2006-01-20	42.55	43.16	41.77	42.41	7738000
2006-01-23	42.00	42.40	41.43	42.29	6137600
2006-01-24	41.81	42.48	41.53	41.62	5526400
2006-01-25	41.63	41.95	39.85	40.62	7735400
2006-01-26	40.15	40.25	38.80	40.07	7458000
2006-01-27	41.25	41.25	39.91	40.20	6292000
2006-01-30	40.50	42.09	40.48	41.71	5381800
2006-01-31	41.50	42.45	41.13	42.27	6325600
2006-02-01	42.58	43.46	41.27	41.48	8615000
2006-02-02	41.35	41.35	39.36	40.36	10005200
2006-02-03	39.88	40.09	39.27	39.56	8316000
2006-02-06	39.93	40.72	39.93	40.13	9452200
2006-02-07	39.13	39.28	36.96	37.00	11581000
2006-02-08	37.00	37.10	35.68	36.97	10301600
2006-02-09	37.10	37.65	34.75	35.15	11164600
2006-02-10	35.33	35.48	34.08	34.69	12633000
2006-02-13	34.35	34.80	33.85	34.13	8728400
2006-02-14	33.00	34.57	32.99	34.51	11825400
2006-02-15	34.93	35.43	34.19	34.67	9863200
2006-02-16	34.82	36.13	34.81	36.03	8349600
2006-02-17	36.50	36.74	35.73	35.78	7030600
2006-02-21	36.77	37.25	36.00	36.32	5913000
2006-02-22	36.13	36.19	35.05	35.28	6527600
2006-02-23	34.92	35.91	34.23	34.93	7903600
2006-02-24	35.58	35.75	35.01	35.08	5608400
2006-02-27	34.83	34.98	34.08	34.15	5900000
2006-02-28	33.75	33.82	32.81	33.70	8911800
2006-03-01	33.78	34.37	33.66	34.18	4872600
2006-03-02	34.18	35.28	33.89	34.66	7709600
2006-03-03	34.63	35.53	34.63	35.18	7149400
2006-03-06	34.75	34.95	32.91	33.31	9467600
2006-03-07	33.31	33.40	32.06	32.63	7453000
2006-03-08	32.55	33.73	32.33	33.38	11232800
2006-03-09	33.88	34.10	32.47	32.65	8028400
2006-03-10	32.59	33.41	32.10	32.74	6168600
2006-03-13	32.90	33.98	32.90	33.85	4989800
2006-03-14	33.85	34.83	33.12	34.66	7091200
2006-03-15	34.18	35.24	33.85	35.20	6449800
2006-03-16	35.07	36.57	35.00	36.48	8534000
2006-03-17	36.70	36.71	36.09	36.28	6091800
2006-03-20	35.50	36.19	34.19	34.25	8484400
2006-03-21	33.88	35.06	33.75	34.24	6559400
2006-03-22	34.25	35.43	34.15	34.72	5987400
2006-03-23	34.97	35.83	34.90	35.27	6180400
2006-03-24	35.40	36.28	35.32	35.98	5447600
2006-03-27	35.50	36.23	35.20	35.96	6677200
2006-03-28	36.25	36.69	36.05	36.28	5503600
2006-03-29	36.25	37.20	36.25	36.88	6619400
2006-03-30	36.93	37.61	36.85	37.02	5262400
2006-03-31	36.51	36.60	35.72	36.00	5810400
2006-04-03	36.70	36.97	35.79	35.95	5713800
2006-04-04	35.48	36.62	35.38	36.55	5307000
2006-04-05	36.58	37.20	36.33	37.20	4957600
2006-04-06	37.65	37.65	36.53	37.29	6889400
2006-04-07	36.79	37.06	35.79	36.04	5020800
2006-04-10	36.50	37.25	36.50	36.95	5183400
2006-04-11	37.12	37.35	36.16	36.44	4336200
2006-04-12	36.59	36.92	35.97	36.05	4184800
2006-04-13	35.23	36.10	34.66	35.99	5784000
2006-04-17	36.50	36.88	36.06	36.84	3533200
2006-04-18	37.19	38.65	37.18	38.59	6605400
2006-04-19	38.25	39.62	38.23	39.30	5876400
2006-04-20	38.93	39.10	37.64	38.33	5177400
2006-04-21	38.51	38.90	37.87	38.69	5788000
2006-04-24	38.28	38.29	37.26	37.60	4527200
2006-04-25	37.74	38.11	36.40	36.67	5305000
2006-04-26	36.73	37.60	35.65	35.84	5618200
2006-04-27	34.25	36.35	34.25	35.22	6405600
2006-04-28	37.25	37.25	34.93	35.12	5004000
2006-05-01	35.62	36.41	35.37	35.91	5776400
2006-05-02	36.61	36.80	36.19	36.46	5823400
2006-05-03	36.47	36.52	35.58	35.95	6103000
2006-05-04	35.50	36.26	35.07	35.73	5248800
2006-05-05	37.00	38.28	37.00	38.16	8844400
2006-05-08	37.05	37.39	36.56	37.28	5253400
2006-05-09	37.28	37.59	37.08	37.33	4173800
2006-05-10	37.05	37.90	36.96	37.86	5328200
2006-05-11	38.25	38.65	36.57	36.68	5822000
2006-05-12	36.23	36.40	34.31	34.47	8909200
2006-05-15	33.93	34.18	32.37	33.04	9394000
2006-05-16	33.48	33.64	32.85	33.25	6984400
2006-05-17	32.92	33.38	31.55	31.88	7152200
2006-05-18	31.93	32.50	30.89	31.03	8639800
2006-05-19	31.05	31.90	30.73	31.35	9691600
2006-05-22	30.85	31.62	30.05	31.45	10571800
2006-05-23	32.38	32.77	30.91	31.08	8348800
2006-05-24	30.50	31.45	29.80	30.65	9123200
2006-05-25	30.31	31.66	30.31	31.25	7464000
2006-05-26	31.65	32.16	31.31	31.81	6542600
2006-05-30	32.38	32.60	31.39	31.45	5387800
2006-05-31	31.45	32.85	31.17	32.83	8375000
2006-06-01	32.07	33.40	31.90	32.98	8023000
2006-06-02	33.44	33.44	32.36	32.96	5804800
2006-06-05	33.22	33.35	31.33	31.46	6749200
2006-06-06	31.53	32.49	31.41	32.05	7688200
2006-06-07	31.70	32.03	30.54	30.63	8374000
2006-06-08	29.91	30.53	28.55	30.40	16606200
2006-06-09	30.54	30.95	29.62	29.88	6952800
2006-06-12	29.88	30.30	28.70	28.74	7492400
2006-06-13	28.56	29.54	28.16	28.68	12742400
2006-06-14	28.98	30.34	28.92	30.22	11066400
2006-06-15	30.50	31.55	30.38	31.32	9085000
2006-06-16	31.06	31.89	30.48	31.52	8184000
2006-06-19	31.39	31.40	29.23	29.53	9472400
2006-06-20	29.64	30.31	29.38	29.55	8140800
2006-06-21	29.60	30.93	29.60	30.43	6675600
2006-06-22	30.03	30.71	30.00	30.33	5834200
2006-06-23	31.94	32.88	31.87	32.29	10949200
2006-06-26	32.26	32.91	31.85	32.80	5161400
2006-06-27	33.03	33.43	32.90	33.04	8102400
2006-06-28	33.28	33.41	32.82	33.22	5778400
2006-06-29	33.80	34.74	33.51	34.22	7371400
2006-06-30	34.35	34.99	34.13	34.67	7356800
2006-07-03	35.11	35.59	34.93	35.45	2915200
2006-07-05	35.35	35.91	34.78	35.82	7513200
2006-07-06	35.85	36.23	35.44	35.54	7342000
2006-07-07	35.95	36.19	34.29	34.54	9802800
2006-07-10	34.13	35.12	34.13	34.78	6925400
2006-07-11	35.03	35.46	34.77	35.25	5190600
2006-07-12	35.06	35.65	34.69	35.13	5939000
2006-07-13	35.20	35.58	34.54	34.75	8592400
2006-07-14	34.93	35.15	33.80	35.08	6541200
2006-07-17	34.63	34.82	33.41	33.73	7258000
2006-07-18	34.25	34.25	32.76	33.44	6546200
2006-07-19	33.44	34.22	33.28	34.00	5868000
2006-07-20	34.06	34.39	33.25	33.25	4639000
2006-07-21	33.43	33.45	32.15	32.20	7471800
2006-07-24	32.58	33.83	32.50	33.69	6545600
2006-07-25	34.26	35.24	34.01	34.69	6276200
2006-07-26	34.63	36.10	34.41	35.92	7737000
2006-07-27	36.21	36.31	35.14	35.31	5902800
2006-07-28	35.00	36.03	34.84	36.03	5206600
2006-07-31	36.45	37.78	36.38	37.08	8756400
2006-08-01	36.09	36.83	35.54	35.72	10327200
2006-08-02	36.05	36.67	35.14	35.41	7300200
2006-08-03	34.43	35.21	34.40	34.68	6532400
2006-08-04	34.80	35.10	34.19	34.80	6340600
2006-08-07	34.90	35.44	34.49	34.95	5650400
2006-08-08	34.76	35.31	34.54	34.58	5818600
2006-08-09	35.16	35.86	34.80	35.16	5452200
2006-08-10	35.03	35.14	34.37	34.95	5680600
2006-08-11	34.83	34.86	33.95	34.07	4461000
2006-08-14	33.82	33.84	32.93	33.07	6353400
2006-08-15	33.48	33.48	32.88	33.10	6659200
2006-08-16	33.13	33.60	32.47	32.66	7925400
2006-08-17	32.24	32.80	32.13	32.72	6280200
2006-08-18	32.75	33.30	32.58	33.17	5498400
2006-08-21	33.30	33.72	33.23	33.26	4210400
2006-08-22	33.25	33.71	33.13	33.57	3630400
2006-08-23	33.50	33.87	32.81	32.90	3938800
2006-08-24	33.00	33.78	32.78	33.71	4852600
2006-08-25	34.40	34.96	34.18	34.57	6182200
2006-08-28	33.75	34.42	33.53	33.92	4244400
2006-08-29	33.65	33.65	32.75	32.82	8134600
2006-08-30	32.82	33.13	32.07	32.60	5894800
2006-08-31	32.33	32.96	32.17	32.41	7127400
2006-09-01	32.43	33.06	32.43	32.97	2716400
2006-09-05	32.66	33.41	32.66	33.31	3950800
2006-09-06	32.64	32.78	31.54	31.58	7770000
2006-09-07	31.34	31.85	31.10	31.50	6266200
2006-09-08	31.50	31.65	30.32	30.45	5913400
2006-09-11	29.99	30.38	29.23	29.89	8697600
2006-09-12	29.94	30.36	29.52	29.91	5920800
2006-09-13	29.86	30.85	29.86	30.39	8131600
2006-09-14	30.48	30.78	29.25	29.36	7506200
2006-09-15	29.58	30.00	29.30	29.92	7879000
2006-09-18	30.40	31.94	30.39	31.35	11473200
2006-09-19	31.35	31.61	30.47	30.95	8154600
2006-09-20	30.62	31.09	30.15	30.50	9821800
2006-09-21	30.60	31.97	30.58	31.25	10798000
2006-09-22	31.35	31.46	30.59	31.10	8531200
2006-09-25	30.78	31.72	30.35	31.65	11045400
2006-09-26	31.50	32.26	31.26	32.11	10053400
2006-09-27	32.28	32.73	31.70	32.65	9525000
2006-09-28	32.53	32.88	31.95	31.95	10683400
2006-09-29	32.45	32.85	31.99	32.53	10077600
2006-10-02	32.65	32.92	32.18	32.28	8924200
2006-10-03	31.50	31.55	30.92	31.05	11779200
2006-10-04	31.05	31.57	29.94	31.48	14365600
2006-10-05	32.10	32.32	31.17	31.74	10019800
2006-10-06	31.55	31.84	30.95	31.66	7160600
2006-10-09	31.90	32.33	31.29	31.41	6468600
2006-10-10	31.30	32.32	31.24	31.85	8005800
2006-10-11	31.63	31.86	31.12	31.15	8843600
2006-10-12	31.30	32.00	31.19	31.86	7903600
2006-10-13	32.00	32.83	31.97	32.47	7246200
2006-10-16	32.48	33.77	32.47	33.62	8365000
2006-10-17	33.49	33.53	32.68	33.10	6922400
2006-10-18	33.01	33.45	32.63	33.03	7638200
2006-10-19	33.22	33.71	32.77	33.63	7077400
2006-10-20	33.69	33.71	32.66	33.13	5866000
2006-10-23	32.86	33.23	32.51	33.06	6187200
2006-10-24	32.96	34.54	32.89	34.47	8558600
2006-10-25	33.63	35.41	33.57	35.17	8088400
2006-10-26	35.50	35.54	34.25	34.67	6211600
2006-10-27	34.55	35.04	33.94	34.01	4691200
2006-10-30	33.61	34.06	33.25	33.50	7219600
2006-10-31	33.45	33.67	32.53	33.27	8793800
2006-11-01	33.13	33.38	32.54	33.01	6999400
2006-11-02	32.65	33.19	32.29	32.88	6731400
2006-11-03	33.35	34.07	33.22	33.57	5336600
2006-11-06	33.24	33.87	32.98	33.45	5471800
2006-11-07	33.63	33.64	32.97	33.13	5683800
2006-11-08	33.00	33.98	32.96	33.83	5296200
2006-11-09	34.23	34.99	33.91	34.61	9937200
2006-11-10	34.20	34.25	33.38	33.73	4929400
2006-11-13	33.07	33.98	33.07	33.48	4694200
2006-11-14	33.82	33.92	33.50	33.84	4909400
2006-11-15	33.63	34.52	33.61	34.24	6791800
2006-11-16	34.57	34.72	32.87	32.97	6257800
2006-11-17	32.75	34.25	32.75	34.15	7047200
2006-11-20	33.92	34.26	33.52	34.11	5787000
2006-11-21	34.19	34.87	34.00	34.78	8573000
2006-11-22	34.78	34.91	34.15	34.78	6588000
2006-11-24	34.85	35.34	34.74	34.74	2045600
2006-11-27	34.96	35.07	34.45	34.47	5107800
2006-11-28	34.59	35.71	34.59	35.49	7712000
2006-11-29	35.75	36.14	34.78	36.03	12554600
2006-11-30	35.60	35.70	34.83	35.27	11025200
2006-12-01	34.96	35.36	34.43	35.32	5826000
2006-12-04	34.88	35.06	34.24	34.59	5264800
2006-12-05	34.78	34.97	34.32	34.67	6123000
2006-12-06	34.45	35.28	34.45	34.68	4715000
2006-12-07	34.68	34.84	34.26	34.47	3881600
2006-12-08	34.73	34.83	34.20	34.34	4227600
2006-12-11	34.26	34.55	33.77	34.20	4369200
2006-12-12	34.21	34.59	33.86	34.14	4377400
2006-12-13	34.46	34.66	34.02	34.32	3883400
2006-12-14	34.54	35.09	34.29	34.91	6303600
2006-12-15	34.91	34.98	33.97	34.31	5560400
2006-12-18	33.95	33.95	32.56	32.74	6181600
2006-12-19	31.65	33.56	31.65	33.22	4960600
2006-12-20	33.29	33.29	32.45	32.51	4978000
2006-12-21	32.70	32.84	32.14	32.50	4871000
2006-12-22	32.50	32.54	32.11	32.16	3027800
2006-12-26	31.55	32.43	31.47	31.58	3400000
2006-12-27	31.58	31.95	31.17	31.84	5196400
2006-12-28	32.00	32.19	31.66	31.84	3759400
2006-12-29	31.63	31.80	30.94	31.23	5953800
2007-01-03	30.91	31.74	29.61	30.33	11005800
2007-01-04	30.86	30.94	29.88	30.35	11307000
2007-01-05	30.65	31.50	30.45	31.34	13043600
2007-01-08	31.93	32.00	30.65	31.13	8059600
2007-01-09	30.50	30.95	30.06	30.73	10842400
2007-01-10	30.63	30.81	30.01	30.49	7194400
2007-01-11	31.04	31.04	29.86	29.98	9170600
2007-01-12	30.00	31.22	29.99	31.14	7472000
2007-01-16	31.06	31.55	30.76	31.02	6056600
2007-01-17	30.96	31.41	30.87	31.09	6105000
2007-01-18	31.26	31.35	30.60	30.85	4997000
2007-01-19	31.20	32.44	31.07	32.37	6780000
2007-01-22	32.75	33.23	32.19	32.47	8496400
2007-01-23	32.78	34.06	32.77	33.75	7264200
2007-01-24	33.42	33.71	32.85	33.68	5309800
2007-01-25	33.55	33.55	32.39	32.48	6689200
2007-01-26	32.80	33.14	32.55	32.79	4264000
2007-01-29	33.09	33.75	32.48	32.52	5342000
2007-01-30	32.52	34.24	32.52	34.03	7449400
2007-01-31	33.35	34.88	33.17	34.57	8265000
2007-02-01	34.75	34.98	34.05	34.80	10007600
2007-02-02	34.71	34.77	34.02	34.35	5581200
2007-02-05	34.43	34.87	33.93	33.98	5881000
2007-02-06	34.46	34.47	33.35	33.57	5581400
2007-02-07	33.58	33.86	32.98	33.28	4512000
2007-02-08	33.28	33.41	32.78	33.31	6008800
2007-02-09	33.42	33.81	33.14	33.29	3502000
2007-02-12	32.84	33.08	32.20	32.52	4781976
2007-02-13	33.00	33.09	32.54	32.89	5973634
2007-02-14	33.00	33.34	32.80	33.06	4305558
2007-02-15	32.90	33.05	32.36	32.90	5802600
2007-02-16	32.97	33.77	32.96	33.50	6502800
2007-02-20	33.20	33.31	33.00	33.20	4883800
2007-02-21	33.31	33.81	32.91	33.65	4177400
2007-02-22	33.86	34.40	33.67	34.26	5587400
2007-02-23	34.51	34.59	33.73	33.93	3751400
2007-02-26	34.20	34.88	34.14	34.79	5483752
2007-02-27	33.99	34.91	33.38	33.80	5925800
2007-02-28	33.88	34.15	33.33	33.87	5411600
2007-03-01	33.19	33.97	32.99	33.53	5432692
2007-03-02	33.42	33.61	32.85	32.96	4252000
2007-03-05	32.39	32.93	32.00	32.40	5667800
2007-03-06	32.80	33.10	32.61	33.10	5358400
2007-03-07	33.09	34.15	32.92	33.61	5459200
2007-03-08	33.78	33.99	33.31	33.49	4149000
2007-03-09	33.70	33.88	33.26	33.46	2607800
2007-03-12	33.20	33.24	32.88	33.06	3912600
2007-03-13	33.04	34.02	32.85	32.94	5643200
2007-03-14	33.23	33.71	32.80	33.70	5077800
2007-03-15	33.60	33.80	33.28	33.37	2961400
2007-03-16	33.45	33.53	32.65	32.82	5571800
2007-03-19	33.22	33.46	33.01	33.39	3195024
2007-03-20	33.65	34.02	33.38	33.97	4280400
2007-03-21	34.12	35.00	34.03	34.86	7003502
2007-03-22	35.25	35.94	35.12	35.60	6936600
2007-03-23	35.63	35.83	35.34	35.73	4247200
2007-03-26	36.00	36.30	35.41	36.24	5352800
2007-03-27	36.02	36.32	35.74	35.99	5519800
2007-03-28	36.50	36.55	35.55	35.84	5022180
2007-03-29	36.13	36.20	35.68	35.94	3564800
2007-03-30	35.98	35.98	35.50	35.67	5818188
2007-04-02	35.74	36.40	35.67	36.30	3459570
2007-04-03	35.88	36.54	35.58	36.54	3660400
2007-04-04	36.27	37.23	36.14	37.08	6272506
2007-04-05	37.03	37.45	36.85	37.38	4949278
2007-04-09	37.43	37.93	37.06	37.20	4215248
2007-04-10	37.30	38.03	37.23	37.96	4532186
2007-04-11	37.10	38.10	37.10	37.61	3717188
2007-04-12	37.91	38.59	37.67	38.58	3814688
2007-04-13	38.49	38.80	38.26	38.49	3767298
2007-04-16	38.42	38.73	37.80	38.68	4270318
2007-04-17	38.75	38.86	37.79	37.96	5842178
2007-04-18	37.79	37.79	37.25	37.33	6335666
2007-04-19	37.20	37.20	36.52	36.74	4951038
2007-04-20	36.79	37.19	36.50	36.99	6146938
2007-04-23	36.43	37.27	36.41	37.11	3109498
2007-04-24	37.18	37.36	36.97	37.20	3510722
2007-04-25	37.38	38.07	37.31	37.70	4303208
2007-04-26	37.45	37.51	36.88	37.25	4582446
2007-04-27	37.08	37.49	36.90	37.13	3621108
2007-04-30	37.07	37.61	36.72	36.72	4358844
2007-05-01	37.37	38.66	36.90	38.18	11027556
2007-05-02	37.96	38.80	37.85	38.71	4702360
2007-05-03	38.64	39.07	38.30	39.01	5879360
2007-05-04	39.07	39.33	38.33	38.46	3817960
2007-05-07	38.31	38.74	38.23	38.57	3128152
2007-05-08	38.31	38.41	37.47	38.38	5317800
2007-05-09	38.35	38.44	37.64	37.97	4868400
2007-05-10	37.87	38.19	37.15	37.27	3871550
2007-05-11	37.77	38.01	37.31	37.96	3904600
2007-05-14	38.07	38.83	38.03	38.56	4744600
2007-05-15	38.41	38.63	37.78	37.90	4159360
2007-05-16	38.03	38.15	37.32	37.83	5004046
2007-05-17	37.90	38.66	37.40	38.35	5051194
2007-05-18	37.78	39.30	37.78	39.24	4742682
2007-05-21	39.37	39.61	38.92	39.27	5103458
2007-05-22	39.27	39.53	38.69	38.77	3319200
2007-05-23	38.70	39.58	38.64	38.76	3939200
2007-05-24	39.50	39.55	37.73	37.91	4292000
2007-05-25	38.40	38.60	37.87	38.31	4269800
2007-05-29	38.20	38.35	37.48	37.92	3769200
2007-05-30	38.75	38.93	37.69	38.86	4267400
2007-05-31	39.16	39.25	38.38	38.45	4275872
2007-06-01	38.96	39.13	38.47	38.57	4897600
2007-06-04	38.31	39.55	38.26	39.46	3702730
2007-06-05	39.10	39.34	38.80	38.97	3796000
2007-06-06	39.59	39.59	38.00	38.22	4198104
2007-06-07	38.04	38.78	37.33	37.45	4966400
2007-06-08	37.07	37.69	36.71	37.67	4044532
2007-06-11	37.65	38.19	37.41	37.83	2862600
2007-06-12	37.83	38.62	37.53	37.91	4479000
2007-06-13	38.05	38.84	38.03	38.73	4003400
2007-06-14	38.81	40.13	38.77	40.01	6012000
2007-06-15	40.15	40.36	39.66	40.25	4789200
2007-06-18	40.70	40.75	40.06	40.13	3391734
2007-06-19	39.98	40.07	39.64	39.73	3645000
2007-06-20	39.85	40.20	38.31	38.39	5037766
2007-06-21	38.92	39.49	38.53	39.45	4434434
2007-06-22	39.05	39.30	37.69	38.31	6998802
2007-06-25	37.61	37.75	36.84	37.22	10015482
2007-06-26	37.96	38.07	36.10	36.33	7102280
2007-06-27	35.78	36.96	35.67	36.93	6704216
2007-06-28	37.06	37.42	35.93	36.23	7100930
2007-06-29	36.11	37.35	36.11	36.53	9076614
2007-07-02	36.71	37.07	36.30	37.07	5644572
2007-07-03	36.25	37.60	36.22	37.34	2873482
2007-07-05	37.00	37.66	36.90	37.33	4933800
2007-07-06	37.75	37.97	37.38	37.47	5190400
2007-07-09	37.27	37.75	37.03	37.29	4418000
2007-07-10	37.03	37.73	36.91	37.08	5443260
2007-07-11	36.58	37.29	36.58	37.21	5199800
2007-07-12	37.49	37.63	36.83	37.30	4078800
2007-07-13	37.04	37.75	36.78	37.46	3655800
2007-07-16	37.32	37.43	36.06	36.53	4870400
2007-07-17	36.87	37.18	36.27	36.35	4450400
2007-07-18	36.12	37.67	36.10	37.57	7249800
2007-07-19	37.78	38.22	37.48	38.10	4903200
2007-07-20	38.23	38.46	37.36	37.52	5982120
2007-07-23	36.81	36.81	35.70	36.05	9632026
2007-07-24	35.58	35.72	34.96	35.14	6810556
2007-07-25	34.95	35.74	34.50	35.62	5747870
2007-07-26	35.43	35.57	34.15	34.98	7947836
2007-07-27	34.98	35.54	34.21	34.56	6571616
2007-07-30	34.88	35.84	34.80	35.55	6836664
2007-07-31	36.13	36.28	34.94	35.05	5929650
2007-08-01	35.32	36.22	34.64	35.80	7432888
2007-08-02	36.22	37.15	35.58	36.57	8567400
2007-08-03	35.90	36.77	35.12	35.24	8473800
2007-08-06	35.18	35.37	33.86	35.26	7103600
2007-08-07	35.37	36.21	34.68	36.00	9374600
2007-08-08	36.50	37.73	36.21	36.63	8064200
2007-08-09	36.01	37.92	35.55	36.57	7807400
2007-08-10	35.50	36.24	34.73	36.00	8246000
2007-08-13	36.23	36.50	35.73	35.75	5616600
2007-08-14	35.60	36.07	35.10	35.17	4240000
2007-08-15	35.52	35.93	34.18	34.34	5777062
2007-08-16	33.75	34.74	32.80	34.43	9662600
2007-08-17	35.08	36.03	34.69	35.79	6786000
2007-08-20	34.93	35.43	34.26	34.89	6122000
2007-08-21	34.59	34.86	33.76	34.05	5663400
2007-08-22	34.40	34.49	33.11	33.35	7774400
2007-08-23	33.70	33.89	32.96	33.54	4843800
2007-08-24	33.80	34.10	33.46	33.95	3332800
2007-08-27	33.81	33.81	33.23	33.42	3253500
2007-08-28	33.18	33.33	32.65	32.85	4247200
2007-08-29	33.13	33.49	32.78	33.36	3270400
2007-08-30	33.36	33.99	33.05	33.37	4313600
2007-08-31	33.71	34.22	33.63	33.68	3538200
2007-09-04	33.68	34.93	33.43	34.57	4291600
2007-09-05	34.56	35.08	34.50	34.70	4854000
2007-09-06	34.83	35.80	34.83	35.35	6774800
2007-09-07	35.04	35.14	34.53	34.95	5285800
2007-09-10	34.90	35.28	34.21	35.16	5587800
2007-09-11	35.21	35.77	34.60	35.65	5166800
2007-09-12	35.80	36.73	35.71	36.26	7509800
2007-09-13	36.23	36.39	35.73	35.86	4186400
2007-09-14	35.51	36.33	35.51	36.18	3454200
2007-09-17	36.29	36.41	35.79	35.93	2919800
2007-09-18	36.00	36.97	35.40	36.93	5216200
2007-09-19	37.35	37.50	36.89	37.11	4609200
2007-09-20	36.93	37.18	36.59	36.92	3414200
2007-09-21	37.31	37.63	36.92	37.25	3423400
2007-09-24	37.20	37.43	36.64	36.88	3329400
2007-09-25	36.48	36.63	35.82	36.44	3434714
2007-09-26	36.73	36.98	35.85	36.19	5607800
2007-09-27	36.50	36.57	35.82	36.19	4667800
2007-09-28	36.40	36.55	35.96	36.17	3145400
2007-10-01	36.21	36.71	36.10	36.64	3361512
2007-10-02	36.40	37.77	36.36	37.35	4292860
2007-10-03	37.17	37.46	36.86	37.24	3713600
2007-10-04	37.31	38.50	37.04	38.28	5592800
2007-10-05	38.21	38.95	38.12	38.71	5901800
2007-10-08	38.28	38.64	38.03	38.26	2476600
2007-10-09	38.55	39.42	38.34	39.13	4385800
2007-10-10	38.92	40.00	38.82	39.78	4317400
2007-10-11	39.97	41.30	39.91	40.45	8131400
2007-10-12	40.21	40.93	40.11	40.69	3388532
2007-10-15	41.08	41.64	40.55	40.83	4501796
2007-10-16	40.83	41.15	40.64	40.84	4058800
2007-10-17	41.00	41.28	40.45	40.76	4960600
2007-10-18	40.73	41.36	40.65	41.09	5510400
2007-10-19	40.94	41.03	39.83	39.90	7996000
2007-10-22	38.95	39.24	38.25	39.20	6761800
2007-10-23	39.63	39.89	38.44	38.72	7499434
2007-10-24	38.66	39.53	38.19	39.28	5423000
2007-10-25	39.44	40.54	39.44	40.39	4804000
2007-10-26	41.13	41.47	40.39	40.96	3447800
2007-10-29	41.25	41.37	40.89	41.26	4727800
2007-10-30	42.05	43.16	41.97	42.98	15344800
2007-10-31	43.44	44.86	43.15	44.30	9933200
2007-11-01	43.74	44.25	43.00	43.30	7817200
2007-11-02	43.74	43.98	43.03	43.74	4934400
2007-11-05	43.38	43.76	41.90	43.50	4035804
2007-11-06	44.20	45.37	43.80	44.24	6129800
2007-11-07	44.05	44.55	43.35	43.35	5142900
2007-11-08	43.40	44.78	43.07	44.06	6224176
2007-11-09	43.57	44.16	43.18	43.71	6295808
2007-11-12	42.88	43.09	41.38	42.15	6947548
2007-11-13	42.42	42.91	41.39	42.83	6122780
2007-11-14	43.63	44.91	43.30	43.63	5641624
2007-11-15	43.54	43.59	42.09	42.55	5589400
2007-11-16	42.69	43.33	42.27	42.64	7882604
2007-11-19	42.51	42.95	41.89	41.99	4170002
2007-11-20	42.23	42.55	41.43	41.86	6539000
2007-11-21	41.55	41.93	41.00	41.23	4138344
2007-11-23	41.39	42.02	41.05	41.82	2136460
2007-11-26	42.08	42.63	41.45	41.45	3486210
2007-11-27	40.62	41.32	40.40	41.25	4303922
2007-11-28	41.48	41.93	40.83	41.85	5162972
2007-11-29	41.82	42.43	41.33	41.61	4059410
2007-11-30	41.25	42.02	41.00	41.39	4547400
2007-12-03	41.25	41.80	40.93	41.41	3298000
2007-12-04	41.46	41.63	40.79	41.39	4266800
2007-12-05	41.88	42.83	41.71	42.62	5116600
2007-12-06	42.61	44.61	42.47	44.41	5784900
2007-12-07	44.58	44.86	43.53	44.08	5146218
2007-12-10	44.12	44.50	43.84	44.36	3757052
2007-12-11	44.50	45.14	43.91	43.99	6193326
2007-12-12	44.97	45.73	44.76	45.45	5423104
2007-12-13	44.91	45.82	44.54	45.22	5783308
2007-12-14	44.98	45.07	44.15	44.18	4926746
2007-12-17	44.07	44.53	43.40	43.67	3511600
2007-12-18	44.40	44.45	43.33	43.68	4456800
2007-12-19	44.00	44.58	43.66	44.16	3173814
2007-12-20	44.49	44.99	44.18	44.85	3012200
2007-12-21	45.23	45.40	44.93	45.22	4239748
2007-12-24	44.86	45.73	44.86	45.51	1159330
2007-12-26	45.40	45.63	45.06	45.14	3602436
2007-12-27	45.04	45.41	44.78	44.81	2416424
2007-12-28	44.96	45.61	44.85	45.46	2937960
2007-12-31	45.36	45.67	44.55	44.63	2002290
2008-01-02	45.00	46.00	45.00	45.65	4803892
2008-01-03	45.65	47.18	45.56	46.59	5088864
2008-01-04	46.11	46.11	44.41	44.49	5684166
2008-01-07	44.85	45.27	43.57	44.31	4845200
2008-01-08	44.61	45.39	43.34	43.44	3996706
2008-01-09	43.63	44.76	43.63	44.59	6047972
2008-01-10	44.17	44.76	43.59	44.51	5304946
2008-01-11	43.95	44.77	43.79	44.47	5747026
2008-01-14	44.74	46.78	44.74	46.59	5735416
2008-01-15	45.63	46.48	45.20	45.50	6582036
2008-01-16	45.31	45.92	43.98	44.31	10486654
2008-01-17	44.36	45.34	42.00	42.00	7024872
2008-01-18	42.22	43.19	41.61	42.57	7699308
2008-01-22	41.06	42.55	39.75	41.79	7500332
2008-01-23	40.71	41.47	38.59	41.33	8238226
2008-01-24	42.00	43.08	41.37	42.80	6353094
2008-01-25	43.13	43.71	41.68	41.99	5707306
2008-01-28	41.97	42.71	41.27	42.71	4067636
2008-01-29	42.88	43.13	42.06	42.51	3731284
2008-01-30	42.24	44.49	42.24	43.41	5720984
2008-01-31	42.44	44.06	41.84	43.68	5016838
2008-02-01	43.71	44.73	43.44	44.73	5501638
2008-02-04	44.56	45.52	44.43	45.33	3820988
2008-02-05	44.09	45.02	43.75	43.75	5634548
2008-02-06	44.42	44.85	43.60	43.91	6164774
2008-02-07	43.56	45.50	43.56	45.05	7087002
2008-02-08	45.69	47.66	45.63	47.06	8510388
2008-02-11	46.85	49.27	46.57	49.22	10867908
2008-02-12	49.42	50.25	48.39	48.97	8002970
2008-02-13	49.44	50.38	49.31	50.08	7314758
2008-02-14	49.44	50.24	48.81	48.81	7076990
2008-02-15	48.53	49.40	46.90	48.02	6757296
2008-02-19	49.14	50.48	48.32	49.21	7991804
2008-02-20	48.53	50.49	48.53	50.26	5369770
2008-02-21	50.45	50.45	48.73	48.84	5600756
2008-02-22	48.94	49.78	48.49	49.68	4144808
2008-02-25	50.01	52.34	50.01	52.07	9753240
2008-02-26	51.92	54.46	51.19	54.12	13195816
2008-02-27	53.26	54.07	52.74	52.84	6534616
2008-02-28	56.37	64.95	56.28	62.37	32844210
2008-02-29	61.57	61.95	58.97	59.50	10886978
2008-03-03	59.54	61.74	59.02	61.09	10478124
2008-03-04	60.00	61.24	58.30	59.95	10105444
2008-03-05	60.50	60.82	59.59	60.31	9227596
2008-03-06	59.89	60.37	58.67	58.81	7265984
2008-03-07	58.23	59.22	57.48	58.23	8168036
2008-03-10	58.23	58.23	56.77	57.28	7074568
2008-03-11	58.39	61.11	58.04	60.95	7937598
2008-03-12	60.88	61.10	58.66	59.47	5773646
2008-03-13	58.74	64.08	58.74	63.48	10660168
2008-03-14	63.12	63.49	61.52	63.05	8327316
2008-03-17	61.68	62.09	58.60	60.21	7852296
2008-03-18	61.72	61.75	60.41	61.74	6946166
2008-03-19	61.43	62.58	56.47	56.56	10194128
2008-03-20	55.00	56.56	52.95	56.14	12264110
2008-03-24	56.48	57.96	55.71	57.01	5959918
2008-03-25	57.39	58.88	56.73	58.11	5086138
2008-03-26	57.88	60.78	57.88	60.21	6711238
2008-03-27	60.19	61.44	58.93	58.96	4896820
2008-03-28	59.50	60.42	58.76	59.44	3796614
2008-03-31	60.27	60.97	58.75	60.00	4461892
2008-04-01	60.61	60.87	58.88	60.44	4579714
2008-04-02	60.65	61.84	59.37	60.68	4716704
2008-04-03	60.20	61.80	60.20	60.72	4706296
2008-04-04	61.34	62.65	61.06	61.89	3856092
2008-04-07	62.47	64.29	62.15	63.09	6066576
2008-04-08	62.63	64.72	62.63	64.38	4850694
2008-04-09	63.89	65.00	63.32	63.85	5524514
2008-04-10	63.73	65.24	63.73	64.91	5323360
2008-04-11	64.18	64.60	62.85	63.16	4802568
2008-04-14	63.25	64.82	63.25	63.95	4813188
2008-04-15	65.05	67.27	64.45	65.57	4735046
2008-04-16	66.48	66.50	64.76	66.50	4610510
2008-04-17	66.50	67.46	65.58	65.98	4820664
2008-04-18	66.49	67.26	64.54	67.09	4208800
2008-04-21	67.50	69.28	67.16	68.71	6487784
2008-04-22	68.99	70.25	68.23	68.63	3911908
2008-04-23	68.50	69.00	67.40	68.63	4503300
2008-04-24	67.79	68.12	65.45	65.88	4693022
2008-04-25	66.35	68.16	65.45	67.88	5411252
2008-04-28	68.47	68.57	66.87	67.02	3866312
2008-04-29	66.35	66.35	63.95	64.18	5658114
2008-04-30	64.26	65.49	63.74	65.24	5298134
2008-05-01	64.60	64.69	61.36	63.43	6962310
2008-05-02	62.60	65.00	61.96	63.88	5950948
2008-05-05	64.39	66.80	64.24	66.27	4264848
2008-05-06	65.97	69.08	65.97	68.94	5218106
2008-05-07	69.55	69.68	67.43	67.51	5713898
2008-05-08	67.29	70.09	67.10	69.90	6648804
2008-05-09	70.45	70.45	67.99	69.25	5142466
2008-05-12	68.95	68.95	67.55	68.00	5652422
2008-05-13	68.56	69.55	67.15	69.28	5588172
2008-05-14	69.79	69.93	67.26	67.44	5093768
2008-05-15	68.98	69.20	66.43	67.99	6916996
2008-05-16	68.61	70.94	68.55	70.50	7099454
2008-05-19	71.06	71.06	69.58	69.95	6753610
2008-05-20	70.09	72.14	69.60	71.71	6687120
2008-05-21	72.00	72.50	69.39	69.40	9443538
2008-05-22	69.49	70.26	67.73	68.35	5573590
2008-05-23	69.00	69.50	66.22	67.49	5563476
2008-05-27	67.38	67.44	66.03	66.57	4115478
2008-05-28	65.74	67.27	65.03	67.21	6607476
2008-05-29	66.79	66.79	63.69	63.90	8126346
2008-05-30	64.04	65.16	62.87	64.32	10141028
2008-06-02	63.95	65.16	62.96	63.67	8510718
2008-06-03	63.36	64.43	61.87	62.04	9217590
2008-06-04	61.58	63.30	61.31	62.05	7361838
2008-06-05	62.43	65.65	62.42	65.65	9276688
2008-06-06	66.14	68.63	64.41	64.41	8541962
2008-06-09	64.88	66.86	64.49	65.95	6195134
2008-06-10	65.77	66.24	63.13	64.23	6793268
2008-06-11	64.90	65.23	63.28	64.20	5755254
2008-06-12	65.25	65.50	63.92	64.29	7605018
2008-06-13	63.69	65.48	63.30	65.16	5475800
2008-06-16	65.62	66.43	64.21	64.72	5532812
2008-06-17	65.03	66.32	64.50	66.01	6101932
2008-06-18	65.80	66.69	64.73	66.52	5273590
2008-06-19	67.46	67.55	65.10	65.15	7176094
2008-06-20	65.75	66.64	64.62	65.21	7226496
2008-06-23	65.21	67.79	64.70	67.77	6867722
2008-06-24	67.50	67.50	65.19	65.23	5647538
2008-06-25	65.47	65.48	62.39	63.92	5141968
2008-06-26	63.64	64.92	62.85	63.10	7803568
2008-06-27	63.94	65.47	63.06	65.10	8619310
2008-06-30	65.94	67.00	65.42	65.60	6402464
2008-07-01	65.77	66.53	65.00	65.77	6210638
2008-07-02	66.13	66.95	62.26	62.29	6969436
2008-07-03	62.26	63.00	59.87	60.36	6923358
2008-07-07	59.49	60.26	57.25	57.73	8925702
2008-07-08	57.00	58.94	55.06	58.67	12393934
2008-07-09	59.25	59.82	55.59	55.60	7468434
2008-07-10	55.72	58.34	55.72	58.25	6451054
2008-07-11	58.63	59.69	57.86	59.28	8638682
2008-07-14	59.97	60.28	58.36	59.52	5798698
2008-07-15	58.80	59.99	55.74	55.74	8590480
2008-07-16	55.22	55.71	52.92	54.22	10839190
2008-07-17	54.69	55.72	50.92	52.31	12262580
2008-07-18	52.50	54.65	52.04	53.20	6814504
2008-07-21	54.00	55.05	52.68	54.52	6666332
2008-07-22	53.97	54.63	51.83	53.22	10187214
2008-07-23	53.13	53.84	51.01	51.51	9418936
2008-07-24	52.20	53.01	49.36	50.59	11492400
2008-07-25	51.36	53.00	50.46	52.03	7674236
2008-07-28	52.18	53.50	50.94	50.94	6588996
2008-07-29	50.38	51.09	49.06	50.01	10397868
2008-07-30	49.16	52.67	49.00	52.58	10115258
2008-07-31	53.82	53.82	50.08	50.27	8917718
2008-08-01	50.82	52.34	49.90	50.25	7621770
2008-08-04	49.90	50.11	46.25	46.64	8485412
2008-08-05	47.00	47.50	45.53	47.40	10808502
2008-08-06	47.66	49.13	47.08	48.99	8380316
2008-08-07	49.04	49.90	47.70	47.82	10103866
2008-08-08	46.66	47.53	46.37	46.93	7011032
2008-08-11	47.67	48.01	46.03	47.68	6464916
2008-08-12	48.02	49.55	47.60	47.65	8546704
2008-08-13	47.55	50.01	47.53	49.79	5845088
2008-08-14	50.24	50.24	47.93	48.53	7023216
2008-08-15	47.82	48.17	46.97	47.80	5758526
2008-08-18	48.03	48.75	47.17	47.37	6152402
2008-08-19	47.19	50.13	47.19	49.94	8332188
2008-08-20	51.12	53.00	50.84	52.80	10557678
2008-08-21	54.41	54.41	52.24	53.16	6794532
2008-08-22	53.09	53.09	50.80	51.82	5172768
2008-08-25	51.70	52.14	50.42	51.11	4941748
2008-08-26	52.45	54.44	52.45	53.88	9409712
2008-08-27	54.85	55.77	54.02	54.59	5658604
2008-08-28	55.73	55.73	51.55	52.67	7273468
2008-08-29	53.50	53.50	51.88	52.21	5687430
2008-09-02	49.46	51.11	47.55	47.96	9066250
2008-09-03	47.76	48.60	45.80	47.06	10270788
2008-09-04	47.00	47.93	45.03	46.73	9738634
2008-09-05	47.47	48.19	46.05	47.89	9791470
2008-09-08	48.99	49.00	45.73	46.15	11081176
2008-09-09	45.34	45.78	42.18	42.20	11613890
2008-09-10	42.51	44.95	42.51	43.91	15704684
2008-09-11	43.81	44.68	41.70	44.29	11355340
2008-09-12	44.01	45.71	44.01	45.41	8002314
2008-09-15	42.54	44.61	42.09	42.68	12610196
2008-09-16	42.02	43.63	40.06	43.54	12354286
2008-09-17	43.57	45.86	42.02	44.41	15640144
2008-09-18	45.50	47.43	43.76	46.26	11436368
2008-09-19	48.79	50.75	45.55	48.50	11063054
2008-09-22	48.62	50.21	47.61	47.84	7158262
2008-09-23	47.01	49.93	46.93	47.58	9693836
2008-09-24	48.38	48.87	47.14	47.38	5818320
2008-09-25	47.01	48.89	46.45	48.44	5791328
2008-09-26	47.04	47.90	44.91	47.26	5871312
2008-09-29	45.50	45.50	36.17	42.41	10753706
2008-09-30	43.34	45.38	42.99	44.73	7051558
2008-10-01	44.05	45.40	41.57	44.87	8001944
2008-10-02	44.32	44.32	39.23	39.31	9799618
2008-10-03	39.44	43.13	39.02	39.97	9306888
2008-10-06	37.50	38.22	33.60	37.88	16439526
2008-10-07	38.49	39.23	35.58	35.58	12350220
2008-10-08	33.98	37.31	32.96	35.82	14790100
2008-10-09	36.54	36.88	32.18	32.18	10513732
2008-10-10	30.80	32.35	27.21	29.80	17853108
2008-10-13	31.02	35.99	30.90	35.88	11409844
2008-10-14	36.96	39.12	34.06	35.47	14932884
2008-10-15	34.23	34.23	30.02	30.59	13485934
2008-10-16	31.44	35.11	29.93	34.55	15551022
2008-10-17	33.72	38.53	32.75	34.47	14722770
2008-10-20	35.83	38.05	35.23	37.52	12703880
2008-10-21	36.43	37.72	34.75	36.18	10181876
2008-10-22	34.54	34.74	31.71	33.02	7468232
2008-10-23	33.68	34.34	30.31	33.16	9998744
2008-10-24	30.63	33.76	28.78	32.94	9175254
2008-10-27	32.08	34.34	31.14	31.50	7576726
2008-10-28	32.29	34.05	29.99	33.77	8807190
2008-10-29	34.74	38.24	34.04	36.29	11876278
2008-10-30	36.98	38.82	35.95	38.49	8625696
2008-10-31	37.65	41.32	36.51	40.46	8336962
2008-11-03	38.92	39.83	37.18	37.89	8118414
2008-11-04	39.38	42.75	38.78	42.08	9919084
2008-11-05	41.07	42.48	40.14	40.91	7884726
2008-11-06	39.43	40.31	37.52	38.59	8642648
2008-11-07	39.02	41.16	38.50	39.94	7001674
2008-11-10	41.07	42.49	39.42	40.55	7116790
2008-11-11	39.46	40.58	38.30	39.41	7999576
2008-11-12	38.50	39.34	37.65	38.09	11028812
2008-11-13	38.29	42.94	36.37	42.49	16623898
2008-11-14	41.64	42.92	39.98	40.32	11116008
2008-11-17	40.09	42.22	39.57	40.23	8695394
2008-11-18	40.57	42.04	39.09	41.27	8400816
2008-11-19	41.77	42.08	38.22	38.64	9964066
2008-11-20	37.61	38.09	32.00	32.49	13552466
2008-11-21	33.44	37.70	32.60	37.36	14329096
2008-11-24	38.77	43.09	37.79	41.82	10859974
2008-11-25	42.10	42.72	40.67	42.01	9941316
2008-11-26	40.64	44.44	40.43	44.24	10518700
2008-11-28	43.21	43.74	41.08	42.51	3534876
2008-12-01	40.76	41.40	37.82	38.05	10518232
2008-12-02	39.25	40.16	37.89	40.01	9199424
2008-12-03	39.10	40.98	38.79	40.00	7577762
2008-12-04	38.91	39.26	33.76	34.40	12841428
2008-12-05	33.50	34.16	31.41	33.97	11795198
2008-12-08	35.29	36.49	33.66	34.54	11358602
2008-12-09	34.05	36.69	33.15	35.20	8870726
2008-12-10	35.94	37.96	35.78	36.84	9981426
2008-12-11	37.49	39.21	35.71	36.03	8293430
2008-12-12	34.37	34.88	33.38	33.99	8444778
2008-12-15	35.02	35.83	33.72	34.57	7980342
2008-12-16	35.34	35.67	34.38	35.51	5659056
2008-12-17	35.40	36.34	34.66	34.80	7477646
2008-12-18	34.58	34.93	32.13	32.42	7794852
2008-12-19	32.45	33.37	31.99	32.48	9103586
2008-12-22	32.37	32.45	29.95	30.58	6016068
2008-12-23	30.68	32.30	30.54	31.67	6432634
2008-12-24	30.83	31.50	30.65	31.43	2500594
2008-12-26	31.52	32.30	31.51	32.14	2414292
2008-12-29	32.85	33.25	32.17	33.07	4138264
2008-12-30	32.93	32.99	31.93	32.91	4941440
2008-12-31	32.46	33.88	32.32	33.29	4564626
2009-01-02	33.97	35.45	33.47	35.20	5112600
2009-01-05	35.09	36.42	34.52	35.34	7711046
2009-01-06	35.77	36.20	35.26	35.56	10830096
2009-01-07	35.09	35.35	33.28	34.34	6792186
2009-01-08	34.83	35.17	33.87	34.81	6004988
2009-01-09	34.78	35.33	33.09	33.27	6935946
2009-01-12	32.73	33.03	31.27	31.79	6922772
2009-01-13	31.78	33.87	31.45	33.54	9306850
2009-01-14	32.80	33.16	31.36	31.70	8783420
2009-01-15	31.63	32.33	30.73	32.01	9986644
2009-01-16	32.55	32.74	31.00	31.87	7614716
2009-01-20	31.33	32.44	30.15	30.37	8446644
2009-01-21	30.56	32.80	30.46	32.66	8017528
2009-01-22	31.44	32.69	31.01	31.86	6760138
2009-01-23	31.22	33.82	30.71	33.29	8248404
2009-01-26	33.85	34.97	33.52	34.00	7279738
2009-01-27	33.80	33.94	33.02	33.33	6738332
2009-01-28	34.00	35.09	33.42	34.98	8281642
2009-01-29	34.19	34.93	34.01	34.29	8784912
2009-01-30	35.00	35.38	33.65	33.89	8403996
2009-02-02	33.18	33.98	33.01	33.37	9816678
2009-02-03	33.79	34.15	33.15	33.95	8874826
2009-02-04	34.34	35.03	33.97	34.29	9605300
2009-02-05	34.19	35.07	33.50	34.55	9820272
2009-02-06	33.81	34.66	33.22	34.21	8488880
2009-02-09	34.63	35.58	34.13	35.37	8033666
2009-02-10	35.48	35.86	32.90	33.20	8097076
2009-02-11	33.80	33.86	31.68	32.18	7816022
2009-02-12	31.58	32.33	31.18	32.05	6959988
2009-02-13	32.30	32.66	31.66	31.86	6913858
2009-02-17	31.00	31.00	28.03	28.12	12655988
2009-02-18	28.42	28.54	27.50	28.31	11810580
2009-02-19	28.50	28.96	27.59	27.91	10591826
2009-02-20	27.31	28.11	27.09	27.56	9756156
2009-02-23	28.00	28.18	25.43	25.49	10596140
2009-02-24	25.74	26.71	25.48	26.67	8170238
2009-02-25	26.62	26.77	25.57	26.02	8820624
2009-02-26	26.44	26.78	25.58	25.71	6563022
2009-02-27	25.03	25.82	24.43	25.02	7705820
2009-03-02	24.14	24.85	22.52	22.80	11170692
2009-03-03	23.26	24.85	22.77	24.02	15609890
2009-03-04	24.73	26.40	24.62	25.55	15170614
2009-03-05	25.16	26.42	24.79	25.92	15747150
2009-03-06	26.63	27.18	25.11	26.04	11733386
2009-03-09	25.62	26.26	24.99	25.21	8642008
2009-03-10	25.79	27.00	25.64	26.46	9070530
2009-03-11	26.66	27.36	26.25	27.00	7700044
2009-03-12	27.14	29.55	26.83	29.41	14070658
2009-03-13	29.38	29.72	28.88	29.50	8986572
2009-03-16	29.30	31.49	29.30	30.76	9111830
2009-03-17	30.73	31.55	30.19	31.55	10786362
2009-03-18	31.23	31.40	29.26	31.01	12494364
2009-03-19	31.82	32.73	31.55	31.62	8830158
2009-03-20	32.11	32.50	30.64	30.98	8494236
2009-03-23	31.82	33.33	31.72	33.04	7187644
2009-03-24	32.45	32.74	31.64	32.04	4656098
2009-03-25	31.90	32.95	30.75	31.72	7771236
2009-03-26	32.04	32.60	30.76	31.00	7600790
2009-03-27	30.47	30.54	29.42	29.66	5948882
2009-03-30	28.84	29.24	27.68	28.33	6069634
2009-03-31	28.60	29.20	27.31	27.38	8210090
2009-04-01	26.88	28.71	26.55	28.57	7474534
2009-04-02	29.34	30.70	29.33	30.17	7326366
2009-04-03	30.16	32.16	29.97	31.57	6801840
2009-04-06	31.04	31.04	29.82	30.35	5047596
2009-04-07	29.67	29.89	28.79	28.99	3970908
2009-04-08	28.65	29.75	27.89	29.53	5865188
2009-04-09	30.51	31.03	29.84	30.68	5287730
2009-04-13	30.22	31.39	29.38	30.99	6582768
2009-04-14	30.92	31.29	30.13	30.26	7166736
2009-04-15	30.00	30.78	29.23	29.62	6476996
2009-04-16	30.10	30.15	28.70	29.29	7109904
2009-04-17	28.90	30.34	28.67	30.04	8544994
2009-04-20	29.26	29.35	27.93	27.99	6878794
2009-04-21	27.80	28.52	27.43	28.46	6935258
2009-04-22	28.37	28.90	27.87	28.18	6561886
2009-04-23	28.50	30.20	28.37	30.06	9708048
2009-04-24	31.30	32.08	30.84	31.59	10178770
2009-04-27	30.73	31.51	30.23	31.21	5578462
2009-04-28	30.77	32.00	30.57	31.70	7324410
2009-04-29	31.68	33.47	31.61	32.87	7498556
2009-04-30	33.04	33.32	31.24	31.74	8091502
2009-05-01	31.76	33.33	31.64	33.04	7521902
2009-05-04	33.16	36.08	33.14	36.02	9372240
2009-05-05	35.85	36.12	34.51	35.51	7643592
2009-05-06	36.43	38.83	36.14	38.76	13852666
2009-05-07	38.92	39.56	36.23	36.76	13762134
2009-05-08	37.45	38.79	37.17	38.44	8698630
2009-05-11	37.67	37.75	36.44	36.87	7374180
2009-05-12	37.48	37.49	35.48	36.63	8695690
2009-05-13	35.65	36.29	34.59	35.16	6813950
2009-05-14	35.16	35.97	34.59	35.68	4898682
2009-05-15	35.46	35.91	33.75	34.13	7274126
2009-05-18	34.58	35.99	34.58	35.53	6765418
2009-05-19	35.60	36.56	35.38	36.01	5421138
2009-05-20	36.38	37.41	36.09	36.22	5443332
2009-05-21	35.64	35.64	34.42	34.88	6645922
2009-05-22	35.15	35.37	34.48	34.60	3597094
2009-05-26	33.12	34.74	32.74	34.64	7305980
2009-05-27	34.74	35.18	33.95	34.14	8435604
2009-05-28	34.56	36.79	34.39	36.31	9063398
2009-05-29	36.74	36.95	36.08	36.60	5954574
2009-06-01	37.37	38.73	37.37	38.36	6546154
2009-06-02	38.00	38.28	37.04	38.11	8430754
2009-06-03	37.42	37.42	35.64	36.29	7541164
2009-06-04	36.75	37.12	35.87	36.61	7055372
2009-06-05	37.25	37.42	36.14	36.76	8279384
2009-06-08	35.89	37.05	35.89	36.85	6743888
2009-06-09	37.07	37.77	36.74	37.33	6588208
2009-06-10	37.78	37.85	36.78	37.63	7299996
2009-06-11	37.75	39.26	37.58	38.55	8208190
2009-06-12	38.27	38.88	37.80	38.81	5926756
2009-06-15	38.12	38.72	37.24	38.13	8599210
2009-06-16	38.41	38.50	36.62	36.93	6918936
2009-06-17	37.04	37.27	35.85	36.63	5639254
2009-06-18	36.61	37.05	35.81	36.05	5251756
2009-06-19	36.44	36.44	34.61	34.96	13339930
2009-06-22	34.43	34.43	33.26	33.74	10640054
2009-06-23	33.88	33.88	32.85	33.65	9419410
2009-06-24	33.76	34.14	33.35	33.66	8624514
2009-06-25	33.81	34.50	33.68	34.32	7332688
2009-06-26	34.16	34.60	33.75	33.78	11534836
2009-06-29	33.96	34.39	33.37	33.48	8477466
2009-06-30	33.39	34.25	33.23	33.96	9122396
2009-07-01	34.37	34.88	33.48	33.52	7271644
2009-07-02	32.83	32.89	31.92	32.12	7092950
2009-07-06	31.05	31.46	30.74	31.32	8720112
2009-07-07	31.40	31.40	30.23	30.29	9202306
2009-07-08	30.32	31.16	30.15	30.89	10427724
2009-07-09	31.15	31.50	30.70	31.31	8203334
2009-07-10	30.77	31.48	30.49	31.25	6375462
2009-07-13	31.23	31.92	30.68	31.92	6019006
2009-07-14	32.27	32.54	31.81	32.34	5728028
2009-07-15	32.69	33.40	32.53	33.24	7920868
2009-07-16	32.94	34.86	32.90	34.63	7233252
2009-07-17	34.32	35.22	34.18	34.80	5798210
2009-07-20	35.23	36.23	35.23	36.15	6352782
2009-07-21	36.57	36.69	35.54	36.30	4379908
2009-07-22	36.11	36.25	35.52	35.70	5028816
2009-07-23	35.70	37.00	35.61	36.91	5734318
2009-07-24	36.76	37.39	36.66	37.35	4281070
2009-07-27	37.43	37.48	37.00	37.15	5069666
2009-07-28	36.67	37.08	35.76	36.72	4418734
2009-07-29	36.16	36.16	35.06	35.45	4426660
2009-07-30	36.23	36.83	35.45	36.45	6086910
2009-07-31	36.23	37.48	35.93	37.02	5011540
2009-08-03	37.60	38.85	37.60	38.33	5601008
2009-08-04	38.04	38.76	37.62	38.73	5035948
2009-08-05	38.77	39.07	38.07	39.01	6135168
2009-08-06	39.40	39.81	38.49	39.11	5701092
2009-08-07	39.30	39.83	37.26	37.37	8959268
2009-08-10	37.31	38.49	37.31	38.10	6453482
2009-08-11	37.85	37.99	36.83	36.88	4026916
2009-08-12	36.68	37.53	36.68	37.10	4152492
2009-08-13	37.14	37.88	37.13	37.79	3543726
2009-08-14	37.80	37.90	36.95	37.35	4663810
2009-08-17	36.67	36.67	35.51	35.92	4109314
2009-08-18	35.89	36.40	35.62	36.17	3303402
2009-08-19	35.88	37.29	35.55	36.91	3680470
2009-08-20	36.94	37.40	36.70	36.78	4555122
2009-08-21	37.08	38.17	37.07	37.90	4360472
2009-08-24	38.28	38.46	37.67	37.92	2730486
2009-08-25	38.09	38.44	37.10	37.21	3813424
2009-08-26	36.88	37.14	36.33	36.99	3605432
2009-08-27	36.63	36.83	35.99	36.48	5235554
2009-08-28	36.95	37.21	36.24	36.63	3265366
2009-08-31	35.88	36.06	35.58	36.00	3691736
2009-09-01	35.87	36.43	35.16	35.31	5049782
2009-09-02	35.33	35.50	34.92	34.96	4771024
2009-09-03	35.40	35.40	34.72	34.88	4553846
2009-09-04	34.73	35.32	34.32	35.24	4633030
2009-09-08	36.24	37.23	36.13	36.82	9507310
2009-09-09	36.91	37.51	36.45	37.22	5029840
2009-09-10	37.23	38.50	36.94	38.41	5844520
2009-09-11	38.59	39.15	37.79	37.98	6904548
2009-09-14	37.62	38.61	37.44	38.55	4197484
2009-09-15	38.79	40.09	38.69	39.93	6961938
2009-09-16	40.26	41.64	39.88	41.62	6369086
2009-09-17	41.52	42.14	40.97	41.29	6729300
2009-09-18	41.56	41.62	40.42	40.93	4478626
2009-09-21	40.16	40.74	39.76	40.64	4088842
2009-09-22	41.21	42.22	41.02	42.02	5682366
2009-09-23	42.02	42.21	41.04	41.11	5026000
2009-09-24	41.03	41.14	39.33	40.03	5906330
2009-09-25	39.93	40.50	39.23	39.47	4390394
2009-09-28	39.68	40.11	39.44	40.07	2636836
2009-09-29	40.00	40.93	39.46	40.82	6419112
2009-09-30	41.16	42.18	40.64	41.76	9541478
2009-10-01	41.79	41.79	40.46	40.53	9274388
2009-10-02	39.87	40.65	39.69	40.38	7547682
2009-10-05	40.38	41.50	40.11	41.26	6430006
2009-10-06	41.83	42.34	41.43	42.29	5636806
2009-10-07	42.22	42.50	41.44	42.36	5369516
2009-10-08	42.62	44.96	42.46	44.85	9108486
2009-10-09	44.59	45.49	44.17	44.80	7444334
2009-10-12	45.53	45.84	45.03	45.29	5085176
2009-10-13	45.32	45.32	43.95	44.82	7242720
2009-10-14	45.51	45.83	44.88	45.72	5499438
2009-10-15	45.43	46.68	45.36	46.57	6246646
2009-10-16	46.46	46.66	45.77	46.41	4577828
2009-10-19	46.28	47.27	46.28	47.18	4714140
2009-10-20	47.26	47.50	46.55	47.21	5473804
2009-10-21	46.82	47.93	46.43	46.47	5751458
2009-10-22	45.30	45.82	44.62	45.73	6437362
2009-10-23	46.07	46.17	44.19	44.58	4673374
2009-10-26	44.67	45.78	43.27	43.43	5910784
2009-10-27	43.85	44.30	43.22	43.39	4341426
2009-10-28	43.04	43.41	41.94	42.14	6108060
2009-10-29	42.58	43.09	42.14	42.92	8279234
2009-10-30	42.91	42.91	40.44	40.83	6872488
2009-11-02	40.87	41.66	40.19	40.99	5544116
2009-11-03	40.58	41.72	40.34	41.50	4723084
2009-11-04	42.37	43.58	42.23	42.65	8613488
2009-11-05	42.92	44.02	42.16	44.02	6542260
2009-11-06	45.22	46.14	44.70	45.18	9250874
2009-11-09	45.01	46.29	45.01	46.20	6070902
2009-11-10	46.06	46.33	44.96	45.59	6099046
2009-11-11	45.98	46.24	44.96	45.13	6000350
2009-11-12	44.97	45.28	43.70	44.43	5889566
2009-11-13	44.34	44.95	44.03	44.25	5977340
2009-11-16	45.15	45.45	44.65	45.27	10139420
2009-11-17	45.07	45.08	44.38	44.99	3563130
2009-11-18	45.14	45.15	43.85	44.37	4375958
2009-11-19	43.99	43.99	42.87	43.46	5007360
2009-11-20	43.14	43.37	42.60	43.24	6437978
2009-11-23	44.15	44.74	43.89	44.09	5365490
2009-11-24	44.18	44.36	43.51	44.28	6292820
2009-11-25	44.36	45.03	43.96	44.86	4273172
2009-11-27	43.21	43.91	42.70	43.62	1804520
2009-11-30	43.10	43.80	42.74	43.25	5813966
2009-12-01	43.81	44.72	43.72	44.15	4464936
2009-12-02	44.07	44.33	43.28	43.55	2878824
2009-12-03	43.49	43.95	43.09	43.43	6497628
2009-12-04	44.12	45.12	42.85	43.54	6688090
2009-12-07	43.39	44.42	43.02	43.64	4416464
2009-12-08	43.42	43.46	42.48	42.63	4475002
2009-12-09	42.87	43.23	42.00	42.85	4546434
2009-12-10	42.80	43.77	42.80	43.34	4777898
2009-12-11	43.51	43.69	42.93	43.03	4262362
2009-12-14	45.09	45.95	44.95	45.20	13261510
2009-12-15	45.01	46.03	45.01	45.90	8194804
2009-12-16	46.12	47.16	46.01	46.66	5722882
2009-12-17	46.61	47.32	45.72	46.27	5029446
2009-12-18	46.76	47.05	46.13	46.48	5674628
2009-12-21	46.92	47.62	46.92	47.35	4467302
2009-12-22	47.79	48.98	47.51	48.89	4480036
2009-12-23	48.90	49.97	48.84	49.95	5674838
2009-12-24	49.99	50.73	49.76	50.29	2039092
2009-12-28	50.88	50.88	49.77	49.97	3003070
2009-12-29	50.09	50.36	49.21	49.64	3954778
2009-12-30	49.64	49.86	49.22	49.41	2169784
2009-12-31	49.41	49.88	48.65	48.65	1999228
2010-01-04	49.68	50.22	49.62	50.19	4109932
2010-01-05	49.51	50.00	48.90	49.58	4449868
2010-01-06	49.42	49.85	48.84	49.74	3650214
2010-01-07	49.45	49.53	48.72	49.28	4496644
2010-01-08	48.87	49.65	48.15	49.53	5911260
2010-01-11	49.79	49.91	48.51	49.07	3030656
2010-01-12	47.88	48.55	47.58	47.71	4477002
2010-01-13	47.59	49.08	47.03	48.88	4303598
2010-01-14	48.84	49.36	48.73	49.00	3175628
2010-01-15	49.00	49.45	48.35	48.44	5931034
2010-01-19	48.16	48.80	48.04	48.68	4412176
2010-01-20	47.91	48.27	47.63	48.17	4049566
2010-01-21	48.29	48.79	47.65	48.30	6386350
2010-01-22	48.14	48.60	46.89	47.03	5838070
2010-01-25	47.43	48.07	47.31	47.49	2796360
2010-01-26	46.98	47.54	46.22	46.57	3936664
2010-01-27	46.12	46.91	45.05	46.20	6554224
2010-01-28	46.51	46.67	44.79	45.76	5443144
2010-01-29	45.89	47.02	44.69	45.21	6351454
2010-02-01	45.63	47.83	45.63	47.78	4457488
2010-02-02	47.92	48.61	47.13	48.52	3776038
2010-02-03	48.08	49.11	48.03	48.60	4281042
2010-02-04	47.89	48.02	46.39	46.45	4853100
2010-02-05	46.45	46.69	45.01	46.43	5978508
2010-02-08	46.27	46.88	45.45	45.79	4260554
2010-02-09	46.52	47.65	46.19	47.27	5327734
2010-02-10	45.32	45.50	43.39	44.12	15979508
2010-02-11	43.96	45.58	43.89	45.53	7156354
2010-02-12	44.74	45.62	44.30	45.49	5836968
2010-02-16	46.33	46.94	46.14	46.41	5396328
2010-02-17	46.55	46.64	46.10	46.43	4310490
2010-02-18	46.21	47.41	46.05	47.17	4983536
2010-02-19	46.94	47.52	46.50	47.32	3841086
2010-02-22	47.61	47.61	45.90	46.06	3793306
2010-02-23	45.70	45.98	44.80	44.96	4299838
2010-02-24	45.71	46.49	45.41	46.34	5405310
2010-02-25	45.33	46.67	44.98	46.61	3998730
2010-02-26	46.77	47.19	46.20	47.03	3510048
2010-03-01	47.24	47.78	47.12	47.33	4078302
2010-03-02	47.58	48.05	47.26	47.42	3815442
2010-03-03	47.73	48.16	47.39	47.91	4738474
2010-03-04	48.02	48.47	47.42	47.60	4888720
2010-03-05	47.98	48.74	47.63	48.69	5520188
2010-03-08	48.57	49.11	48.50	48.69	4479680
2010-03-09	48.26	49.64	48.26	49.03	5116742
2010-03-10	48.95	49.69	48.71	49.42	4033502
2010-03-11	49.31	49.60	48.69	48.89	4581890
2010-03-12	49.42	49.47	48.54	48.79	2114382
2010-03-15	48.66	48.75	47.68	48.45	3561462
2010-03-16	48.75	48.75	47.99	48.24	3621604
2010-03-17	48.39	48.77	47.63	47.91	5742226
2010-03-18	48.03	48.20	46.18	46.64	6340156
2010-03-19	46.91	47.18	45.17	45.85	8416268
2010-03-22	45.38	46.32	44.80	45.75	6130484
2010-03-23	45.87	47.13	45.76	47.07	5594708
2010-03-24	46.58	47.23	46.05	46.29	4117774
2010-03-25	46.65	46.96	44.56	44.71	6803196
2010-03-26	44.84	44.84	43.77	44.80	7181548
2010-03-29	45.81	46.55	45.78	46.48	6187696
2010-03-30	46.46	46.85	46.11	46.67	4418570
2010-03-31	46.75	47.01	46.34	46.47	6341518
2010-04-01	47.02	47.81	47.01	47.79	4849610
2010-04-05	48.08	49.07	47.80	48.89	6429154
2010-04-06	48.81	49.31	48.55	48.69	5366348
2010-04-07	50.21	52.62	49.94	51.87	16481168
2010-04-08	51.97	53.89	51.87	53.48	14025676
2010-04-09	53.67	54.10	52.34	52.39	6304084
2010-04-12	52.29	53.65	51.96	53.59	6823580
2010-04-13	53.48	54.20	52.59	53.69	7185650
2010-04-14	54.42	54.72	53.66	54.65	5540956
2010-04-15	54.69	55.48	54.35	55.25	4230800
2010-04-16	54.78	55.18	53.65	53.74	6579906
2010-04-19	53.23	54.20	53.15	54.00	5201436
2010-04-20	54.44	55.84	54.44	55.76	5422618
2010-04-21	55.66	56.11	55.23	55.94	3976956
2010-04-22	55.49	56.61	54.93	56.51	4489206
2010-04-23	56.08	56.93	55.54	56.86	5312766
2010-04-26	56.98	57.29	56.08	56.24	4169010
2010-04-27	56.03	56.52	54.18	54.32	4669522
2010-04-28	54.70	55.20	54.04	54.71	4351090
2010-04-29	55.10	55.81	54.60	55.63	4683050
2010-04-30	55.77	57.48	55.28	56.06	7072174
2010-05-03	56.41	57.45	55.52	56.78	5916950
2010-05-04	54.68	55.27	52.72	55.12	8398990
2010-05-05	54.00	54.47	52.14	52.59	6752716
2010-05-06	52.20	52.74	48.29	51.19	9516826
2010-05-07	50.91	52.28	49.47	50.42	7443410
2010-05-10	51.34	53.89	50.79	53.25	6382654
2010-05-11	52.49	52.71	51.93	52.37	7711526
2010-05-12	52.50	54.37	52.50	54.19	6905878
2010-05-13	54.06	55.06	53.80	54.04	5215522
2010-05-14	53.47	53.81	51.71	53.05	3995914
2010-05-17	53.08	53.65	50.48	51.62	6259072
2010-05-18	52.50	52.96	51.24	51.42	5912634
2010-05-19	51.26	52.12	49.80	51.12	5388892
2010-05-20	49.82	49.89	48.02	48.15	5676784
2010-05-21	47.19	50.33	46.64	50.30	8270338
2010-05-24	49.82	50.54	48.63	48.68	5724574
2010-05-25	46.75	49.47	46.72	49.36	6506958
2010-05-26	50.01	50.95	49.70	49.87	6588590
2010-05-27	50.99	53.36	50.73	53.26	8044136
2010-05-28	53.02	53.79	51.93	52.42	6427296
2010-06-01	51.80	52.50	50.30	50.42	6682036
2010-06-02	51.05	53.90	50.44	53.88	8104600
2010-06-03	53.74	54.96	52.56	54.87	7267904
2010-06-04	53.90	55.30	50.97	51.50	12654026
2010-06-07	51.78	53.10	49.69	50.57	10244558
2010-06-08	51.26	52.90	50.55	52.68	8279242
2010-06-09	53.09	54.27	51.55	51.91	6417528
2010-06-10	52.91	54.44	52.91	54.39	6912954
2010-06-11	54.00	54.96	53.48	54.93	4578828
2010-06-14	55.47	56.08	54.32	54.48	6218608
2010-06-15	55.31	55.52	54.43	55.18	6059076
2010-06-16	54.72	55.71	54.37	55.20	3496980
2010-06-17	55.21	55.57	54.26	55.03	5131000
2010-06-18	55.00	55.28	54.49	55.11	6053572
2010-06-21	56.00	56.95	54.76	55.31	6071970
2010-06-22	55.31	55.68	52.91	53.23	6003736
2010-06-23	53.29	53.96	52.63	53.42	5379912
2010-06-24	52.91	54.11	51.99	52.30	5616152
2010-06-25	53.12	54.99	52.31	54.89	14345960
2010-06-28	54.47	54.79	52.47	52.71	6190472
2010-06-29	51.67	51.88	49.77	50.12	8281008
2010-06-30	50.13	50.68	49.03	49.19	7376348
2010-07-01	49.26	49.99	47.89	49.54	6529704
2010-07-02	49.35	50.33	48.79	49.17	5203038
2010-07-06	50.17	51.35	49.39	49.93	5190122
2010-07-07	50.06	51.91	49.62	51.90	5457688
2010-07-08	52.44	53.40	51.88	53.11	7048104
2010-07-09	52.95	53.45	52.13	52.79	3729734
2010-07-12	52.65	53.30	52.34	52.77	3225314
2010-07-13	53.50	54.16	53.26	53.41	5246418
2010-07-14	53.06	54.24	52.58	53.32	4206576
2010-07-15	53.50	53.50	51.97	53.10	4244314
2010-07-16	52.56	52.77	50.57	51.14	6213280
2010-07-19	51.34	51.76	50.34	51.01	4603446
2010-07-20	50.24	52.25	50.01	52.08	5762778
2010-07-21	52.27	52.32	50.77	51.21	4824978
2010-07-22	51.93	52.37	51.39	51.60	4220586
2010-07-23	51.40	51.61	50.30	51.17	4672274
2010-07-26	51.11	52.21	51.11	51.86	3420028
2010-07-27	51.93	51.97	49.56	50.28	6074918
2010-07-28	50.47	50.93	50.01	50.28	3330532
2010-07-29	50.87	51.01	49.74	50.29	3649412
2010-07-30	49.79	50.49	48.57	48.75	7647792
2010-08-02	49.66	51.43	49.53	51.26	5239144
2010-08-03	51.15	51.43	50.60	50.85	4207332
2010-08-04	51.03	51.88	50.76	51.50	3199008
2010-08-05	51.13	51.45	50.56	51.22	3538682
2010-08-06	48.23	49.87	47.63	49.63	13764834
2010-08-09	50.09	50.30	49.06	49.97	5257160
2010-08-10	49.40	50.71	49.25	50.35	9591306
2010-08-11	49.30	49.59	48.37	48.58	4957418
2010-08-12	47.70	48.93	47.52	47.68	5922210
2010-08-13	47.66	47.97	46.86	47.09	8138208
2010-08-16	46.75	47.10	46.06	47.05	5392772
2010-08-17	47.54	47.80	46.90	47.58	4893540
2010-08-18	47.39	47.50	45.98	46.68	6057136
2010-08-19	46.50	46.80	45.56	45.76	5907328
2010-08-20	45.63	45.85	45.22	45.71	5652270
2010-08-23	45.82	46.48	45.70	45.87	3983200
2010-08-24	45.15	45.24	43.77	44.31	7086380
2010-08-25	43.96	43.99	42.71	43.73	7513446
2010-08-26	44.04	44.51	43.09	43.31	4586108
2010-08-27	43.78	44.81	42.90	44.70	4312856
2010-08-30	44.62	44.97	43.77	43.78	4549616
2010-08-31	43.58	44.16	42.96	43.44	5759194
2010-09-01	44.14	45.03	43.65	44.97	6198174
2010-09-02	45.04	45.04	44.22	44.75	3262358
2010-09-03	45.17	45.69	44.90	45.17	4177644
2010-09-07	44.63	44.95	44.17	44.36	4334218
2010-09-08	44.36	45.32	44.36	45.14	4197092
2010-09-09	45.72	45.75	44.26	44.69	3482138
2010-09-10	44.81	46.28	44.81	46.10	6027114
2010-09-13	46.58	46.58	45.82	46.15	3136738
2010-09-14	45.94	46.57	45.65	46.10	3089674
2010-09-15	45.87	46.08	45.37	45.79	5565090
2010-09-16	46.10	46.35	45.22	45.50	4964640
2010-09-17	45.54	45.54	43.92	44.56	14141268
2010-09-20	44.71	44.94	43.68	43.87	9566386
2010-09-21	44.00	45.13	43.64	44.81	7782896
2010-09-22	44.85	45.47	44.85	45.18	7357118
2010-09-23	44.65	45.39	44.32	44.84	4382828
2010-09-24	45.57	46.44	45.03	46.06	5462298
2010-09-27	46.12	46.49	45.60	45.63	3128150
2010-09-28	45.68	45.99	45.04	45.89	3562420
2010-09-29	45.51	46.97	45.38	46.91	5637570
2010-09-30	47.24	47.43	45.86	46.49	5975682
2010-10-01	47.06	48.30	46.99	48.09	6027666
2010-10-04	47.69	48.43	47.59	47.86	6281054
2010-10-05	48.38	48.88	47.72	48.67	4217772
2010-10-06	48.64	49.72	48.60	49.26	4737312
2010-10-07	49.51	49.54	48.81	49.28	3865968
2010-10-08	49.34	49.91	48.99	49.73	3355780
2010-10-11	49.50	50.32	49.40	49.78	2611894
2010-10-12	49.44	49.72	48.90	49.46	2613300
2010-10-13	49.86	50.12	49.18	49.38	5705694
2010-10-14	48.94	49.87	48.94	49.51	4141354
2010-10-15	49.85	50.42	49.58	50.02	6134090
2010-10-18	49.94	51.03	49.78	50.67	4470810
2010-10-19	49.89	50.05	49.27	49.74	6009884
2010-10-20	49.78	50.41	49.58	50.06	2897278
2010-10-21	50.23	50.84	48.84	49.40	4226626
2010-10-22	49.74	49.74	48.25	48.66	3956438
2010-10-25	49.02	49.46	48.56	48.73	2669264
2010-10-26	48.43	48.84	47.59	47.88	4024848
2010-10-27	47.46	47.95	46.83	47.88	3505996
2010-10-28	48.20	48.46	47.17	47.47	2880858
2010-10-29	47.26	48.02	47.07	47.86	4067412
2010-11-01	48.44	48.96	47.68	48.04	2843828
2010-11-02	48.59	49.18	47.93	48.87	4072740
2010-11-03	45.25	45.25	43.00	44.32	32201440
2010-11-04	44.88	44.88	43.16	44.15	12523654
2010-11-05	44.33	44.43	43.50	44.31	7278278
2010-11-08	44.60	45.67	44.38	44.73	9334642
2010-11-09	45.07	46.40	44.93	46.00	8863964
2010-11-10	46.21	47.05	46.04	46.94	5630178
2010-11-11	46.61	47.50	46.61	47.06	4415870
2010-11-12	46.56	46.73	45.62	46.03	4709686
2010-11-15	46.75	47.11	46.04	46.22	4264694
2010-11-16	45.71	45.71	44.80	45.53	5238734
2010-11-17	45.64	45.96	44.99	45.09	4036100
2010-11-18	45.26	46.36	45.03	46.06	4851402
2010-11-19	45.83	46.54	45.57	46.48	4420638
2010-11-22	46.35	46.82	45.49	46.25	2563750
2010-11-23	45.58	45.60	44.25	44.35	5900112
2010-11-24	44.65	45.03	44.27	44.90	3512670
2010-11-26	44.49	44.90	44.42	44.46	923948
2010-11-29	44.32	44.82	43.81	44.61	3600186
2010-11-30	44.21	44.94	44.01	44.48	4456298
2010-12-01	45.25	45.86	44.78	45.82	4811122
2010-12-02	45.77	47.00	45.77	46.93	3973130
2010-12-03	46.73	47.00	46.39	46.87	3337684
2010-12-06	46.78	47.35	46.76	47.19	2933272
2010-12-07	47.78	48.04	46.22	46.36	4757012
2010-12-08	46.59	46.77	45.71	46.10	2988460
2010-12-09	46.18	46.71	45.89	46.12	4115166
2010-12-10	45.97	46.22	45.37	45.38	3955852
2010-12-13	45.75	46.25	45.30	45.35	4532732
2010-12-14	45.41	46.04	45.09	45.83	3677936
2010-12-15	45.68	46.10	44.93	45.06	3600706
2010-12-16	45.09	45.36	44.88	45.26	2003654
2010-12-17	45.21	45.90	45.04	45.84	4847822
2010-12-20	45.94	46.00	44.94	45.73	4066818
2010-12-21	45.87	46.22	45.55	45.83	1699992
2010-12-22	45.96	46.29	45.73	46.10	1766790
2010-12-23	45.30	46.03	45.16	45.73	4685606
2010-12-27	45.63	45.72	44.77	45.06	2715740
2010-12-28	45.26	45.33	44.96	44.99	2696136
2010-12-29	45.24	45.77	44.99	45.60	2110120
2010-12-30	45.61	46.03	45.44	45.88	2328318
2010-12-31	45.83	46.06	45.66	45.71	2042322
2011-01-03	46.23	46.75	46.14	46.18	3500648
2011-01-04	46.54	46.64	45.70	46.07	4125262
2011-01-05	45.63	46.50	45.42	46.17	3472454
2011-01-06	46.68	47.22	46.15	46.41	5178398
2011-01-07	46.63	47.18	46.46	47.13	4830172
2011-01-10	47.08	47.50	46.91	47.48	5149572
2011-01-11	47.72	48.44	47.39	48.37	5838532
2011-01-12	48.75	49.66	48.47	49.25	5176782
2011-01-13	49.12	49.29	48.52	48.93	3336252
2011-01-14	48.90	50.36	48.63	50.29	4361108
2011-01-18	50.42	51.61	50.17	51.44	6014582
2011-01-19	51.43	51.50	50.39	50.72	5796228
2011-01-20	49.89	50.75	49.62	50.68	4891564
2011-01-21	51.00	51.29	50.25	50.86	4811938
2011-01-24	50.68	51.07	50.31	50.87	3284456
2011-01-25	50.79	50.79	49.47	49.94	3947508
2011-01-26	50.19	51.47	50.13	51.14	4638360
2011-01-27	50.96	52.07	50.87	51.63	5182154
2011-01-28	51.69	52.58	51.09	51.27	5658608
2011-01-31	51.37	53.29	51.37	53.20	4616002
2011-02-01	53.36	54.14	52.93	53.69	4527840
2011-02-02	53.51	54.15	53.17	53.62	2989526
2011-02-03	53.45	53.62	52.81	53.53	1948974
2011-02-04	53.65	53.75	52.86	53.39	3308264
2011-02-07	53.68	54.24	52.72	52.80	3483450
2011-02-08	52.91	52.91	51.78	52.38	4231866
2011-02-09	52.15	52.66	51.38	51.98	3408130
2011-02-10	51.74	52.35	51.55	52.12	3645538
2011-02-11	51.92	52.25	51.53	51.65	3040280
2011-02-14	51.68	53.27	51.68	52.45	4243136
2011-02-15	52.40	53.10	51.58	51.78	4231832
2011-02-16	52.04	52.68	51.47	51.50	4648270
2011-02-17	51.64	52.29	51.17	52.11	6128230
2011-02-18	53.42	54.90	53.41	54.45	7652042
2011-02-22	54.93	55.81	54.05	54.16	5797758
2011-02-23	54.26	57.37	54.26	57.20	8301256
2011-02-24	57.30	57.59	54.90	55.09	7246920
2011-02-25	55.35	56.25	55.02	55.88	3302030
2011-02-28	56.05	56.62	55.78	56.16	3503380
2011-03-01	54.75	56.10	53.94	53.97	9092184
2011-03-02	52.93	54.48	52.19	54.35	15563430
2011-03-03	54.66	55.64	53.99	55.55	6069684
2011-03-04	55.41	55.79	54.20	54.69	4350498
2011-03-07	55.12	55.70	54.09	54.29	3717892
2011-03-08	54.27	54.45	53.04	53.10	3493944
2011-03-09	53.07	53.82	52.60	52.90	3473206
2011-03-10	52.27	52.27	51.21	51.42	5262458
2011-03-11	51.31	53.28	51.00	52.83	3772044
2011-03-14	52.54	53.55	52.07	53.27	3952622
2011-03-15	51.64	53.24	51.33	52.72	4854040
2011-03-16	52.90	53.76	51.54	52.25	5075298
2011-03-17	53.39	54.58	52.94	54.34	4201818
2011-03-18	54.88	55.23	53.52	53.97	5939672
2011-03-21	54.75	55.73	54.50	55.70	4526694
2011-03-22	56.17	57.22	56.00	56.68	6559826
2011-03-23	56.72	57.04	56.00	57.04	8087578
2011-03-24	57.46	57.85	56.51	57.78	5758644
2011-03-25	57.91	59.07	57.38	58.77	5121954
2011-03-28	58.39	59.86	58.17	59.22	6210204
2011-03-29	58.76	59.88	57.90	59.84	6066158
2011-03-30	60.15	60.72	59.18	59.60	7189656
2011-03-31	59.62	60.05	59.21	59.26	5690038
2011-04-01	59.59	59.65	58.91	59.20	8319632
2011-04-04	59.45	59.91	59.04	59.19	3827640
2011-04-05	59.02	59.37	58.32	58.46	3862870
2011-04-06	58.87	58.98	57.38	57.41	4067994
2011-04-07	57.27	57.84	56.38	57.33	4418852
2011-04-08	57.73	58.20	56.90	57.33	3439454
2011-04-11	57.28	57.49	55.93	56.34	2872126
2011-04-12	55.77	55.77	54.08	54.62	5550882
2011-04-13	55.05	56.10	54.82	55.31	3883462
2011-04-14	54.85	55.65	54.35	55.36	3633240
2011-04-15	55.43	55.94	54.78	55.52	3492612
2011-04-18	54.86	55.20	53.92	54.94	3457428
2011-04-19	54.96	55.20	54.25	54.74	3067764
2011-04-20	55.67	56.01	55.23	55.91	3614476
2011-04-21	55.67	56.14	55.30	55.94	2053086
2011-04-25	56.00	56.10	54.87	55.17	1935672
2011-04-26	55.37	55.89	54.99	55.86	2163914
2011-04-27	56.01	56.10	54.60	55.88	2500892
2011-04-28	55.81	56.53	55.17	55.99	3068310
2011-04-29	55.98	56.78	55.54	56.53	2631034
2011-05-02	56.74	56.90	55.24	55.47	3705678
2011-05-03	55.35	55.35	53.62	54.08	4122474
2011-05-04	53.88	53.88	52.42	53.14	3867876
2011-05-05	52.13	52.72	50.92	52.18	6935554
2011-05-06	54.50	55.68	53.07	53.72	7202030
2011-05-09	55.12	55.95	54.75	55.66	4765978
2011-05-10	55.79	55.89	54.89	55.43	3332364
2011-05-11	55.23	55.34	53.00	53.35	4348352
2011-05-12	52.73	53.46	52.07	52.76	4429482
2011-05-13	52.91	53.40	52.21	52.72	3635152
2011-05-16	52.59	53.86	52.12	52.35	3133802
2011-05-17	52.07	53.09	51.89	52.81	3942024
2011-05-18	52.95	53.73	52.75	53.31	3874730
2011-05-19	53.49	53.61	52.54	53.00	3100354
2011-05-20	53.04	53.97	52.44	53.43	4046642
2011-05-23	52.55	52.80	51.99	52.13	3890182
2011-05-24	52.58	53.55	52.43	53.03	4681284
2011-05-25	52.75	53.96	52.75	53.60	3190966
2011-05-26	53.35	53.75	52.70	53.62	2367918
2011-05-27	53.94	54.54	53.70	54.08	2603346
2011-05-31	55.01	55.10	53.55	54.57	3567206
2011-06-01	54.76	55.84	53.98	54.10	6437286
2011-06-02	54.21	55.86	54.21	55.46	6240950
2011-06-03	54.68	55.90	53.90	55.28	4506108
2011-06-06	55.27	56.02	54.52	54.53	5428632
2011-06-07	54.76	55.02	54.01	54.03	4262996
2011-06-08	54.06	55.43	54.06	54.47	3959648
2011-06-09	54.78	55.59	54.52	55.39	3680288
2011-06-10	55.00	55.23	53.79	53.84	3800894
2011-06-13	54.00	54.28	51.83	52.36	5596980
2011-06-14	53.13	53.49	52.31	52.52	5366366
2011-06-15	52.08	52.67	51.13	51.44	5424158
2011-06-16	51.28	51.78	50.63	50.81	5596710
2011-06-17	51.21	51.50	50.36	51.13	5915806
2011-06-20	50.76	50.96	50.11	50.45	5040268
2011-06-21	50.76	51.59	50.62	51.10	4096788
2011-06-22	50.87	51.70	50.61	50.67	5532500
2011-06-23	49.53	50.12	48.31	50.08	5682614
2011-06-24	50.04	50.21	49.04	49.14	3929088
2011-06-27	48.70	50.22	48.61	50.17	5812260
2011-06-28	50.30	51.40	50.00	51.21	3729836
2011-06-29	51.32	52.08	50.80	51.55	3681040
2011-06-30	51.78	52.42	51.62	52.28	3776508
2011-07-01	52.19	52.28	51.20	51.54	6685192
2011-07-05	51.66	52.50	51.48	51.62	2969608
2011-07-06	51.52	51.66	50.88	51.14	2543612
2011-07-07	51.84	52.01	51.22	51.78	3802006
2011-07-08	50.99	51.31	50.58	50.96	3406138
2011-07-11	50.22	50.22	49.29	49.51	3145110
2011-07-12	49.42	50.06	49.26	49.45	3965618
2011-07-13	49.76	50.55	49.29	49.47	3888016
2011-07-14	49.73	49.79	48.20	48.36	5439328
2011-07-15	50.00	51.06	49.87	50.60	13506686
2011-07-18	50.70	51.30	50.24	50.76	5338372
2011-07-19	51.00	52.14	51.00	52.02	4730206
2011-07-20	52.41	52.41	51.77	51.91	4192442
2011-07-21	52.32	52.95	52.05	52.78	3877948
2011-07-22	52.78	53.30	52.51	53.29	3292400
2011-07-25	52.60	53.73	52.40	53.11	3798400
2011-07-26	53.11	53.94	52.31	53.29	4235186
2011-07-27	53.00	53.01	51.99	52.04	4081886
2011-07-28	52.02	52.67	51.54	51.72	4736658
2011-07-29	51.09	51.68	50.75	51.00	6389454
2011-08-01	51.95	52.16	50.25	50.81	3660828
2011-08-02	50.43	51.19	49.54	49.61	4179680
2011-08-03	49.64	49.67	47.79	48.99	6112650
2011-08-04	48.26	48.26	45.73	46.07	8769286
2011-08-05	49.14	50.61	46.70	47.96	18031390
2011-08-08	46.80	46.91	43.53	44.30	11380600
2011-08-09	45.14	45.95	43.05	45.43	14978282
2011-08-10	45.26	45.54	43.34	43.50	11145524
2011-08-11	43.98	47.14	43.48	46.57	9020182
2011-08-12	48.39	48.92	46.57	47.08	7189572
2011-08-15	47.60	48.24	47.32	48.15	5036046
2011-08-16	47.50	47.85	46.56	47.29	5794770
2011-08-17	47.64	48.53	46.51	47.00	4094988
2011-08-18	45.83	45.83	43.43	43.82	7373962
2011-08-19	43.31	44.89	43.25	43.79	6513484
2011-08-22	44.95	45.25	42.93	43.18	6205726
2011-08-23	43.16	44.50	42.79	44.49	7207788
2011-08-24	44.18	45.02	43.92	44.96	4625818
2011-08-25	45.31	45.62	43.77	44.13	5556016
2011-08-26	43.87	45.08	43.00	44.93	4556696
2011-08-29	45.61	45.84	44.91	45.78	4200820
2011-08-30	45.55	46.38	44.88	46.10	3328860
2011-08-31	46.49	47.09	45.72	46.30	5493496
2011-09-01	46.66	47.08	45.65	45.71	3392796
2011-09-02	44.68	45.10	43.91	44.18	4921318
2011-09-06	42.87	43.56	42.47	43.48	5123402
2011-09-07	44.24	45.43	44.05	45.34	3595162
2011-09-08	44.81	45.99	44.39	44.63	4854418
2011-09-09	43.66	44.14	42.46	42.66	5252238
2011-09-12	42.27	43.08	41.96	43.06	4432002
2011-09-13	43.22	43.71	42.66	43.38	3189768
2011-09-14	42.93	44.43	42.55	43.88	4477600
2011-09-15	44.44	45.20	44.06	45.20	3907178
2011-09-16	45.57	45.63	44.63	45.08	5117452
2011-09-19	44.06	44.31	42.98	43.88	3671970
2011-09-20	44.11	44.78	43.44	43.56	3761538
2011-09-21	43.49	44.16	41.71	41.72	4496946
2011-09-22	40.42	40.47	37.57	38.38	10625184
2011-09-23	37.68	38.59	36.68	36.86	7707612
2011-09-26	37.63	38.40	36.57	38.34	7592144
2011-09-27	39.33	40.26	39.02	39.31	6291732
2011-09-28	39.37	39.40	37.07	37.15	4860808
2011-09-29	38.02	38.18	35.94	36.89	6867594
2011-09-30	35.70	36.38	34.78	35.51	7677952
2011-10-03	35.07	35.12	33.90	34.21	9832546
2011-10-04	33.67	37.02	33.41	36.83	12197338
2011-10-05	36.86	38.48	36.61	38.40	7513274
2011-10-06	38.19	39.46	37.76	39.27	5829852
2011-10-07	39.53	39.62	37.37	37.45	6520470
2011-10-10	38.42	39.73	38.37	39.71	5093854
2011-10-11	39.32	40.25	38.99	40.07	6092928
2011-10-12	40.40	41.35	40.15	40.48	4541056
2011-10-13	40.01	40.27	38.82	40.11	4818820
2011-10-14	41.05	42.04	40.86	41.99	4637516
2011-10-17	41.65	42.05	40.56	40.71	3869248
2011-10-18	40.76	43.31	40.12	43.01	7438758
2011-10-19	42.83	44.59	42.76	43.94	8468034
2011-10-20	43.76	44.02	42.55	43.67	6293228
2011-10-21	44.48	45.54	44.11	45.31	5545628
2011-10-24	45.56	45.91	45.12	45.54	6153572
2011-10-25	45.54	45.54	43.63	43.76	6036884
2011-10-26	44.49	44.64	43.17	43.71	7715592
2011-10-27	45.50	47.00	44.92	45.91	7409324
2011-10-28	45.82	47.63	45.82	47.59	6090614
2011-10-31	46.70	46.75	44.65	44.72	5456162
2011-11-01	42.99	43.50	41.94	42.94	7524516
2011-11-02	45.36	48.91	45.07	48.02	17124678
2011-11-03	48.79	50.31	48.10	50.02	9134998
2011-11-04	49.42	51.26	49.14	50.84	7401522
2011-11-07	50.74	51.20	49.87	50.59	5558052
2011-11-08	50.88	51.12	49.73	50.96	4995516
2011-11-09	49.72	50.33	49.00	49.12	5810878
2011-11-10	49.71	50.39	49.22	50.02	4688316
2011-11-11	50.61	52.03	50.59	52.01	4879816
2011-11-14	51.47	52.24	50.65	51.89	5572702
2011-11-15	51.67	51.96	51.00	51.18	3847088
2011-11-16	50.97	51.71	50.27	50.35	8456778
2011-11-17	50.20	50.65	48.08	48.51	5016576
2011-11-18	49.19	49.93	48.02	48.92	4463408
2011-11-21	47.86	48.33	47.03	48.01	2932968
2011-11-22	47.79	48.16	46.82	47.49	3498752
2011-11-23	46.81	46.95	45.70	45.81	4855826
2011-11-25	45.43	46.42	45.39	45.44	1223262
2011-11-28	47.00	48.40	46.93	47.80	3889622
2011-11-29	48.14	49.46	48.01	49.12	5020030
2011-11-30	51.02	52.21	51.02	51.87	7282232
2011-12-01	51.82	52.50	50.85	51.27	3870136
2011-12-02	51.90	52.00	51.06	51.28	3256084
2011-12-05	52.00	52.43	50.62	51.06	5157804
2011-12-06	51.23	53.10	51.04	52.45	4272336
2011-12-07	52.06	52.15	50.83	51.52	4165900
2011-12-08	51.27	52.29	50.07	50.32	4964560
2011-12-09	50.24	52.21	50.24	51.88	5692296
2011-12-12	51.05	51.13	49.58	50.53	4359990
2011-12-13	50.88	51.57	48.58	49.25	5826354
2011-12-14	48.49	48.53	46.56	46.59	9268606
2011-12-15	47.28	47.78	46.51	47.22	6036584
2011-12-16	47.72	48.95	47.37	48.84	7302062
2011-12-19	48.76	48.87	47.60	47.79	3772384
2011-12-20	48.92	49.60	48.68	48.99	4700802
2011-12-21	49.13	49.35	48.26	49.09	4880414
2011-12-22	49.11	49.32	48.97	49.17	5868408
2011-12-23	49.24	49.56	48.62	49.14	3113480
2011-12-27	49.20	49.87	49.05	49.51	3238192
2011-12-28	49.62	49.75	48.06	48.22	3013264
2011-12-29	48.19	49.09	48.19	49.03	2686606
2011-12-30	49.03	49.55	48.90	49.26	2569802
2012-01-03	50.31	51.07	50.20	50.73	5597392
2012-01-04	50.73	51.00	50.31	50.80	4918374
2012-01-05	50.58	51.26	49.91	51.08	5075196
2012-01-06	51.13	51.89	51.00	51.22	4493518
2012-01-09	51.24	51.53	50.75	51.09	3525578
2012-01-10	52.70	53.63	52.45	52.76	6241432
2012-01-11	52.39	52.75	51.48	51.59	4477078
2012-01-12	51.82	52.35	51.27	51.94	4659864
2012-01-13	51.34	51.73	50.72	51.52	3482734
2012-01-17	52.35	52.56	51.33	51.86	3053918
2012-01-18	51.81	52.91	51.41	52.69	3216936
2012-01-19	52.85	53.27	52.34	52.54	5439604
2012-01-20	52.44	52.49	51.22	51.58	5570986
2012-01-23	52.42	53.32	52.19	52.80	5468932
2012-01-24	52.32	52.45	51.75	52.28	3867020
2012-01-25	52.14	53.60	51.51	53.41	4331142
2012-01-26	53.65	53.75	52.12	52.38	4547578
2012-01-27	52.17	52.63	51.75	52.06	3198576
2012-01-30	51.51	52.72	51.09	52.66	4345510
2012-01-31	52.79	53.14	52.35	53.07	5579562
2012-02-01	53.48	53.49	52.34	52.95	6657132
2012-02-02	52.83	54.07	52.48	53.24	4281372
2012-02-03	54.02	55.06	53.55	54.55	4429684
2012-02-06	54.74	55.28	54.39	55.03	6138838
2012-02-07	55.00	55.75	54.53	55.57	3659334
2012-02-08	55.72	55.85	54.78	55.71	3090668
2012-02-09	55.53	56.83	55.44	56.23	3965316
2012-02-10	55.39	55.92	55.08	55.92	3687270
2012-02-13	56.27	56.83	56.09	56.69	3973456
2012-02-14	56.58	56.91	56.18	56.88	4840904
2012-02-15	57.25	57.95	56.68	57.42	5990786
2012-02-16	57.50	59.41	57.27	58.81	6610116
2012-02-17	59.54	59.99	56.75	57.18	12339778
2012-02-21	57.99	58.50	57.50	57.83	6831784
2012-02-22	57.98	58.76	57.78	57.83	5727740
2012-02-23	57.93	58.30	57.25	58.25	4009084
2012-02-24	58.33	59.04	58.10	58.78	3362094
2012-02-27	58.67	58.90	57.81	57.81	4583816
2012-02-28	57.96	58.60	57.75	58.31	4872132
2012-02-29	58.37	58.60	56.69	56.93	6444860
2012-03-01	57.13	58.51	57.13	58.46	5143782
2012-03-02	58.20	58.39	56.54	56.95	4699382
2012-03-05	56.76	56.81	55.68	56.60	3173492
2012-03-06	55.56	56.41	55.11	56.36	5258522
2012-03-07	56.36	56.83	56.02	56.57	3896408
2012-03-08	57.36	57.66	56.66	57.21	3129890
2012-03-09	57.25	57.88	57.03	57.49	2713608
2012-03-12	57.62	57.62	56.26	56.87	2890566
2012-03-13	56.93	58.47	56.51	58.43	5214072
2012-03-14	58.41	58.48	57.04	57.34	3395246
2012-03-15	57.42	58.14	57.03	57.82	3907334
2012-03-16	58.18	58.94	57.90	58.39	5474412
2012-03-19	58.33	58.99	58.06	58.70	3386092
2012-03-20	58.07	58.07	57.08	57.36	3452234
2012-03-21	57.36	57.55	56.54	56.91	3303304
2012-03-22	56.18	56.57	54.93	55.18	4562490
2012-03-23	55.24	56.33	55.08	55.87	4598970
2012-03-26	56.38	56.60	55.81	56.08	2741234
2012-03-27	56.23	56.27	55.46	55.64	2920736
2012-03-28	55.37	55.48	54.25	54.82	3495768
2012-03-29	54.25	54.63	53.58	54.51	2885434
2012-03-30	54.74	55.74	54.38	55.55	3543936
2012-04-02	55.50	57.17	55.16	56.68	3899166
2012-04-03	56.32	56.85	56.09	56.78	4647682
2012-04-04	56.03	56.20	54.85	55.26	3127606
2012-04-05	55.06	55.74	54.43	54.59	4629708
2012-04-09	53.48	54.02	53.31	53.72	5445072
2012-04-10	53.72	53.86	51.91	52.00	6604090
2012-04-11	52.59	52.76	51.26	51.48	6017306
2012-04-12	51.50	52.83	51.47	52.61	6345196
2012-04-13	52.37	52.65	51.55	51.67	3019886
2012-04-16	51.93	52.56	50.92	51.39	3074478
2012-04-17	51.96	52.66	51.77	52.40	4109268
2012-04-18	52.20	52.49	51.79	52.09	3813492
2012-04-19	52.15	52.65	51.66	51.98	3122084
2012-04-20	52.45	52.75	51.40	51.52	3376428
2012-04-23	50.31	51.89	50.30	51.80	3772132
2012-04-24	52.06	52.47	51.70	52.23	4512290
2012-04-25	52.69	53.26	52.30	53.22	5718230
2012-04-26	53.21	54.44	53.01	54.26	4686946
2012-04-27	54.51	54.62	54.05	54.51	4275916
2012-04-30	54.44	54.97	53.92	54.91	3001966
2012-05-01	55.15	56.12	54.90	55.62	3554160
2012-05-02	54.95	54.95	54.11	54.64	4145592
2012-05-03	54.50	54.97	53.61	53.86	3884380
2012-05-04	53.20	53.60	52.19	52.65	4335460
2012-05-07	52.24	52.93	51.65	52.39	3269498
2012-05-08	51.81	52.10	50.21	52.00	4352908
2012-05-09	51.91	52.84	50.38	52.55	7551874
2012-05-10	53.37	53.67	52.76	53.26	5338906
2012-05-11	52.74	53.28	51.96	52.12	4472978
2012-05-14	51.45	51.45	50.44	50.52	3668022
2012-05-15	50.50	50.85	49.32	49.61	3837960
2012-05-16	49.83	50.80	49.28	49.48	3981298
2012-05-17	49.46	49.66	48.58	48.67	3874818
2012-05-18	48.95	49.31	47.89	48.16	4443086
2012-05-21	48.67	50.13	48.65	50.10	4474154
2012-05-22	50.80	51.74	50.24	50.67	5604508
2012-05-23	50.15	50.90	48.89	50.85	5439688
2012-05-24	51.00	51.20	49.57	50.40	3806012
2012-05-25	50.28	51.22	50.28	50.88	3560940
2012-05-29	52.23	52.66	51.58	52.43	4653286
2012-05-30	51.67	51.67	49.95	50.50	5560918
2012-05-31	50.38	50.43	48.20	49.65	7351008
2012-06-01	47.94	48.07	45.67	45.84	13415978
2012-06-04	45.98	46.09	44.43	45.20	10075174
2012-06-05	44.81	46.12	44.79	45.94	6587282
2012-06-06	46.52	47.48	46.42	47.46	5507880
2012-06-07	48.29	48.70	47.21	47.73	6558948
2012-06-08	46.91	47.07	45.88	46.94	4717774
2012-06-11	47.68	48.05	45.90	45.97	4168134
2012-06-12	46.31	47.19	46.12	47.09	3857286
2012-06-13	46.90	47.62	46.01	46.35	4524566
2012-06-14	46.45	47.48	46.11	47.23	5099168
2012-06-15	47.45	48.39	46.96	48.32	5810232
2012-06-18	48.02	48.09	47.18	47.37	4492438
2012-06-19	47.85	48.16	47.29	47.98	4502044
2012-06-20	48.07	48.39	46.07	46.47	6198874
2012-06-21	46.43	46.64	43.17	43.24	11919210
2012-06-22	43.85	43.99	42.94	43.81	6631754
2012-06-25	42.85	42.94	41.83	42.45	6198244
2012-06-26	42.46	42.78	41.24	41.98	7419694
2012-06-27	42.13	43.09	42.04	42.87	10074636
2012-06-28	42.60	42.92	41.95	42.58	8045020
2012-06-29	43.98	45.13	43.79	45.06	9952728
2012-07-02	44.77	44.97	43.77	44.47	3431766
2012-07-03	45.00	47.50	45.00	47.45	5690250
2012-07-05	47.04	47.25	45.88	46.00	4101796
2012-07-06	44.89	45.68	44.54	45.32	3443148
2012-07-09	45.21	46.44	45.09	45.75	4714948
2012-07-10	45.74	45.98	44.38	44.68	4704358
2012-07-11	44.86	46.31	44.86	45.94	5386422
2012-07-12	45.08	45.92	44.55	45.53	5869594
2012-07-13	45.69	46.54	45.60	46.47	3703160
2012-07-16	46.22	46.92	45.65	46.62	3598956
2012-07-17	47.09	47.72	46.17	47.62	5094892
2012-07-18	47.43	48.72	47.28	48.35	5118010
2012-07-19	48.60	49.32	48.39	49.13	6149784
2012-07-20	48.74	49.65	48.13	49.62	5497386
2012-07-23	48.32	48.74	47.12	48.60	6470266
2012-07-24	48.65	48.95	47.21	47.75	3716312
2012-07-25	48.25	48.37	47.11	47.85	3024334
2012-07-26	48.67	49.29	48.13	48.71	4041784
2012-07-27	48.99	50.74	48.73	50.51	4790702
2012-07-30	50.34	50.81	49.22	49.78	3378358
2012-07-31	49.71	49.95	48.98	49.01	3237682
2012-08-01	49.47	50.60	48.52	50.23	75172
2012-08-02	49.07	49.57	47.64	48.06	4969118
2012-08-03	51.53	54.38	51.07	53.38	10517304
2012-08-06	53.49	53.67	52.76	52.87	5040146
2012-08-07	52.87	54.75	52.79	54.37	4976142
2012-08-08	53.71	54.53	53.71	53.95	3798574
2012-08-09	53.77	55.40	53.72	54.71	4150640
2012-08-10	54.06	55.18	54.00	55.00	3020296
2012-08-13	55.45	55.45	54.41	54.65	2664046
2012-08-14	55.13	55.56	54.86	55.18	3886408
2012-08-15	54.84	55.37	54.49	54.91	2989184
2012-08-16	54.88	55.54	54.70	55.50	3037014
2012-08-17	55.67	55.86	55.05	55.60	2636572
2012-08-20	55.76	55.78	54.59	54.79	2584130
2012-08-21	55.14	55.43	54.14	54.39	3073856
2012-08-22	54.28	54.60	53.55	54.46	3106268
2012-08-23	54.38	54.59	53.22	53.51	2864590
2012-08-24	53.48	54.59	53.29	54.46	4370234
2012-08-27	54.49	54.98	54.08	54.59	2816022
2012-08-28	54.62	54.96	54.02	54.41	3514506
2012-08-29	54.44	54.49	53.74	54.03	2580162
2012-08-30	53.73	53.73	52.72	52.95	2562720
2012-08-31	53.50	54.31	53.05	54.15	3420114
2012-09-04	54.13	54.88	53.60	54.66	4144018
2012-09-05	54.54	54.76	54.23	54.27	3174036
2012-09-06	54.91	56.61	54.80	56.21	4161270
2012-09-07	55.48	56.64	55.37	56.44	4704504
2012-09-10	56.50	57.24	56.05	56.20	3534950
2012-09-11	56.41	56.73	55.97	56.22	3332538
2012-09-12	56.43	56.97	55.80	56.49	3304952
2012-09-13	56.72	58.06	55.90	57.59	3996842
2012-09-14	57.87	59.85	57.87	58.81	3857326
2012-09-17	58.71	59.12	57.94	58.20	2922180
2012-09-18	58.12	58.41	57.29	57.94	2282338
2012-09-19	57.83	57.90	56.75	56.79	3287918
2012-09-20	56.46	57.04	55.75	56.78	4148196
2012-09-21	57.29	57.37	56.62	56.98	4020194
2012-09-24	56.30	56.87	56.08	56.61	2492474
2012-09-25	56.85	57.21	56.13	56.21	3068386
2012-09-26	55.94	56.04	55.20	55.30	2732602
2012-09-27	55.88	56.89	55.75	56.60	1953656
2012-09-28	56.30	56.50	55.57	56.03	2295368
2012-10-01	56.50	57.35	56.46	57.10	3421822
2012-10-02	57.40	57.64	56.94	57.57	3617118
2012-10-03	57.42	57.50	55.40	55.54	4237820
2012-10-04	55.97	56.13	55.33	55.71	4041116
2012-10-05	55.76	56.20	54.75	54.96	3295776
2012-10-08	54.43	54.99	54.32	54.91	2262920
2012-10-09	54.96	55.90	54.64	55.53	2638706
2012-10-10	55.43	55.68	54.60	54.75	2658308
2012-10-11	55.21	55.64	54.80	54.92	1994872
2012-10-12	54.99	55.16	53.94	54.39	2558306
2012-10-15	54.33	55.29	53.88	55.13	2978826
2012-10-16	55.86	56.95	55.76	56.87	3286006
2012-10-17	57.27	57.83	56.79	57.62	2874130
2012-10-18	57.27	57.54	56.87	57.38	2171414
2012-10-19	57.27	57.73	56.29	56.54	3023954
2012-10-22	56.39	56.47	55.22	56.06	3717340
2012-10-23	55.04	55.45	54.52	55.08	4000902
2012-10-24	55.44	55.77	54.89	55.35	3774024
2012-10-25	56.03	56.22	55.46	56.21	2301416
2012-10-26	56.15	57.25	56.01	57.05	4463604
2012-10-31	57.13	58.29	57.12	58.25	4601692
2012-11-01	58.25	59.30	58.02	58.44	3661848
2012-11-02	58.89	59.26	57.35	57.60	5007576
2012-11-05	57.28	58.54	57.28	58.41	4383494
2012-11-06	61.70	62.25	60.65	60.99	8551854
2012-11-07	60.00	60.48	59.67	60.00	6048180
2012-11-08	59.94	60.39	57.86	57.89	4515632
2012-11-09	57.82	58.39	57.23	57.26	4984798
2012-11-12	57.55	57.80	56.72	57.38	2177426
2012-11-13	56.95	58.57	56.85	57.64	3885300
2012-11-14	57.69	57.95	56.50	56.68	3099860
2012-11-15	56.72	58.28	56.66	58.08	4761088
2012-11-16	58.63	58.73	57.40	58.34	5257640
2012-11-19	59.11	60.40	58.91	59.31	3985976
2012-11-20	59.20	59.27	58.28	58.70	2629274
2012-11-21	58.90	59.27	58.70	59.07	2230172
2012-11-23	59.25	59.58	58.83	59.50	1168766
2012-11-26	58.73	58.92	57.80	58.33	2502262
2012-11-27	57.77	58.03	57.22	57.54	5118278
2012-11-28	57.05	58.30	56.36	58.18	3224098
2012-11-29	58.80	59.21	58.41	58.82	2837962
2012-11-30	58.70	59.21	58.52	58.81	2903860
2012-12-03	59.12	59.55	58.57	58.62	2572868
2012-12-04	58.47	59.00	58.35	58.59	1801368
2012-12-05	58.75	59.78	58.67	59.36	3447790
2012-12-06	59.15	59.38	58.50	59.18	2416564
2012-12-07	59.36	59.36	58.47	58.68	2670264
2012-12-10	58.60	58.93	58.29	58.87	2132308
2012-12-11	59.16	59.75	58.99	59.37	2716558
2012-12-12	59.60	60.69	59.36	60.37	3624816
2012-12-13	60.16	60.33	59.18	59.26	3789060
2012-12-14	59.19	59.90	59.02	59.50	2401686
2012-12-17	59.70	60.49	59.39	60.49	2499546
2012-12-18	60.54	62.13	60.50	61.96	3711138
2012-12-19	61.80	62.01	61.22	61.23	3038634
2012-12-20	61.40	62.25	61.20	62.19	3064634
2012-12-21	61.21	62.08	60.94	61.79	4666680
2012-12-24	61.56	62.10	61.34	61.39	1561242
2012-12-26	61.57	61.58	60.61	60.78	2096580
2012-12-27	60.99	61.08	59.78	60.82	3202090
2012-12-28	60.28	60.47	59.25	59.31	2196300
2012-12-31	59.06	60.49	59.00	60.40	3561788
2013-01-02	61.70	61.84	60.72	61.84	3665224
2013-01-03	61.75	62.75	61.24	62.09	2929912
2013-01-04	62.12	63.13	61.98	62.90	2519806
2013-01-07	62.61	63.05	62.08	63.00	2857708
2013-01-08	62.88	63.00	61.59	62.07	3126128
2013-01-09	62.18	62.59	61.85	62.32	1755162
2013-01-10	62.70	63.07	62.28	63.05	2277448
2013-01-11	63.03	63.23	62.50	62.82	2268214
2013-01-14	62.83	63.14	62.12	62.33	2066478
2013-01-15	62.01	62.75	61.88	62.55	3346914
2013-01-16	62.42	62.75	62.20	62.69	3009712
2013-01-17	63.00	63.28	62.45	63.02	3449088
2013-01-18	63.17	63.54	62.61	63.40	3532894
2013-01-22	63.48	63.67	62.45	63.25	3831324
2013-01-23	63.08	63.30	62.25	62.38	2281992
2013-01-24	62.45	63.20	62.40	62.50	2723922
2013-01-25	62.69	63.27	62.27	62.64	2365358
2013-01-28	62.91	62.91	61.78	62.10	2718232
2013-01-29	62.33	63.60	62.01	63.47	2821600
2013-01-30	63.59	64.72	63.09	63.16	3194820
2013-01-31	62.75	62.99	62.25	62.49	3536214
2013-02-01	63.32	64.40	62.50	64.30	3367520
2013-02-04	63.84	63.90	63.30	63.65	2681156
2013-02-05	64.33	64.64	63.95	64.41	2044350
2013-02-06	63.87	64.96	63.77	64.84	1729270
2013-02-07	64.86	65.06	64.03	64.89	2315794
2013-02-08	65.07	66.70	65.07	66.64	3602500
2013-02-11	66.65	66.84	66.06	66.67	3396172
2013-02-12	66.75	67.35	66.40	67.05	3464138
2013-02-13	67.05	67.20	66.35	66.80	3178004
2013-02-14	69.04	69.10	66.54	66.67	5911818
2013-02-15	66.63	67.00	63.89	64.60	6349540
2013-02-19	65.28	65.79	65.02	65.70	3936420
2013-02-20	65.72	65.87	63.66	63.70	4943782
2013-02-21	63.25	63.53	61.78	62.02	5828468
2013-02-22	62.50	62.92	61.85	62.67	4546082
2013-02-25	62.84	63.48	60.83	60.89	5190652
2013-02-26	61.19	61.93	60.38	61.75	3928572
2013-02-27	61.56	63.57	61.39	63.46	4719778
2013-02-28	63.22	63.98	62.80	62.86	4327746
2013-03-01	62.32	62.68	61.12	61.50	5726840
2013-03-04	61.39	61.44	60.50	60.90	3752444
2013-03-05	61.54	62.53	61.21	62.35	3915594
2013-03-06	62.59	62.98	62.16	62.80	4088744
2013-03-07	62.88	64.12	62.69	63.78	2445000
2013-03-08	64.10	64.46	63.75	64.34	2449376
2013-03-11	64.17	64.69	63.71	64.33	2083968
2013-03-12	64.75	65.20	64.56	65.04	2586108
2013-03-13	65.00	65.59	64.75	64.94	2634902
2013-03-14	65.25	66.01	65.14	65.92	2847736
2013-03-15	65.74	66.42	65.21	65.21	4978348
2013-03-18	64.46	65.21	64.16	64.47	2773752
2013-03-19	64.55	64.76	63.36	63.64	2513458
2013-03-20	64.18	64.40	63.09	63.12	3788112
2013-03-21	62.64	63.43	61.93	61.95	4030350
2013-03-22	62.22	62.54	61.81	62.49	2790590
2013-03-25	62.89	63.40	61.52	61.96	3086834
2013-03-26	62.24	64.70	62.19	64.45	4867882
2013-03-27	63.95	64.34	63.10	64.10	3713620
2013-03-28	64.09	64.58	63.72	64.04	3041420
2013-04-01	64.04	64.42	63.32	64.26	2257386
2013-04-02	64.40	65.02	64.02	64.53	3105246
2013-04-03	64.53	64.71	62.88	63.05	3338488
2013-04-04	63.04	63.04	61.32	61.43	4745632
2013-04-05	60.50	62.44	60.38	62.38	4257046
2013-04-08	62.45	63.61	62.27	63.45	2525072
2013-04-09	63.54	64.61	63.10	64.13	2291138
2013-04-10	64.28	65.10	64.24	64.31	2723054
2013-04-11	64.51	64.83	63.86	64.13	2956636
2013-04-12	63.65	63.90	62.01	62.07	4052180
2013-04-15	61.18	61.19	58.07	58.10	5780756
2013-04-16	58.92	59.82	57.91	59.58	4536828
2013-04-17	58.71	58.93	56.73	57.41	6131596
2013-04-18	57.70	57.98	56.03	57.66	6903658
2013-04-19	58.08	58.14	56.47	56.72	4956390
2013-04-22	56.98	58.41	56.76	58.20	4329176
2013-04-23	58.45	58.69	57.64	58.50	4435628
2013-04-24	58.52	60.23	58.50	59.97	3838470
2013-04-25	60.08	61.77	59.68	60.93	4522966
2013-04-26	60.85	60.96	59.50	59.56	4677518
2013-04-29	60.25	61.36	59.94	60.97	2326786
2013-04-30	60.90	61.37	60.30	60.58	3568230
2013-05-01	60.20	60.20	58.88	59.42	3678568
2013-05-02	59.63	60.13	59.00	59.84	3080348
2013-05-03	60.70	62.10	60.70	61.99	4339174
2013-05-06	62.30	63.37	61.63	63.02	5605950
2013-05-07	66.90	68.98	66.48	67.85	10449252
2013-05-08	68.02	69.39	67.96	68.95	6429418
2013-05-09	69.41	69.50	67.77	68.04	5611232
2013-05-10	67.75	67.75	65.85	66.79	4900074
2013-05-13	66.41	67.27	66.16	66.83	3210106
2013-05-14	67.00	68.49	66.91	68.34	3959374
2013-05-15	68.25	68.82	67.03	67.35	4217718
2013-05-16	67.26	67.46	66.37	66.61	3960590
2013-05-17	66.90	67.95	66.76	67.63	5240938
2013-05-20	67.69	68.58	67.44	67.81	4074958
2013-05-21	67.89	68.13	67.03	67.14	2490174
2013-05-22	67.08	67.77	64.91	65.47	4041904
2013-05-23	64.49	65.82	64.12	65.70	3629690
2013-05-24	64.87	65.48	64.32	65.42	2410874
2013-05-28	66.23	66.63	64.76	65.56	3507026
2013-05-29	65.17	66.71	65.06	66.42	3149460
2013-05-30	66.17	66.97	65.45	66.35	2435112
2013-05-31	65.87	66.30	64.55	64.55	3439188
2013-06-03	65.08	66.07	64.86	65.88	2904720
2013-06-04	65.74	66.32	65.17	66.08	3553470
2013-06-05	65.83	65.99	64.25	64.26	2890848
2013-06-06	64.46	65.33	63.76	65.32	2993084
2013-06-07	65.55	66.82	65.10	66.34	2236070
2013-06-10	66.17	66.30	65.58	65.81	1533500
2013-06-11	64.65	65.16	64.12	64.56	2794626
2013-06-12	65.63	65.89	64.74	64.82	2709366
2013-06-13	64.84	66.75	64.68	66.67	3135032
2013-06-14	66.81	66.81	65.57	65.87	2687614
2013-06-17	66.60	67.17	66.08	66.67	2379340
2013-06-18	66.75	67.98	66.57	67.51	2802308
2013-06-19	67.49	69.00	67.39	67.80	3409064
2013-06-20	66.86	66.95	64.90	65.50	4400690
2013-06-21	66.12	66.20	64.29	65.20	4787910
2013-06-24	64.45	64.73	62.27	63.71	3962272
2013-06-25	64.51	65.55	64.11	65.08	3444142
2013-06-26	65.60	66.28	64.77	65.93	2506058
2013-06-27	66.58	67.04	65.36	65.51	3611420
2013-06-28	65.22	66.50	65.01	65.84	3427256
2013-07-01	66.90	68.22	66.62	67.66	3232594
2013-07-02	67.62	69.64	67.62	68.94	4341192
2013-07-03	69.00	69.25	68.41	69.09	1709298
2013-07-05	69.53	70.32	69.32	70.20	2281490
2013-07-08	70.75	71.27	69.51	69.88	3430316
2013-07-09	70.48	71.24	70.20	71.11	3548494
2013-07-10	71.35	71.84	70.82	71.14	3534520
2013-07-11	72.00	73.40	71.45	71.78	5601574
2013-07-12	71.55	72.39	70.96	72.36	3778034
2013-07-15	72.32	72.81	71.29	71.77	3462344
2013-07-16	71.89	72.77	71.88	72.28	3735922
2013-07-17	72.53	73.21	72.33	72.92	2746630
2013-07-18	73.21	74.14	73.11	73.50	3070432
2013-07-19	73.91	74.35	73.26	74.34	2742446
2013-07-22	74.32	75.03	73.77	74.75	3241178
2013-07-23	74.81	74.99	74.01	74.32	3267206
2013-07-24	74.55	74.57	71.58	72.04	6076634
2013-07-25	72.04	73.70	72.00	73.69	3930800
2013-07-26	73.12	73.36	72.12	72.87	2974548
2013-07-29	72.66	72.76	71.94	72.36	1627300
2013-07-30	72.53	72.89	70.78	72.05	3268952
2013-07-31	72.31	74.08	72.31	72.75	3469416
2013-08-01	73.79	76.46	73.79	76.04	3997024
2013-08-02	75.38	76.61	75.13	76.52	2817310
2013-08-05	76.47	77.52	76.08	77.09	3573944
2013-08-06	77.05	77.46	75.65	76.61	4960858
2013-08-07	80.16	80.74	77.65	78.11	9414056
2013-08-08	78.93	80.13	78.16	79.29	4722976
2013-08-09	79.33	79.99	79.00	79.42	3664428
2013-08-12	79.08	80.23	78.73	79.38	4004378
2013-08-13	79.50	79.58	78.38	79.12	2282664
2013-08-14	79.06	79.45	78.06	78.20	2548278
2013-08-15	77.77	78.89	77.15	78.30	2551442
2013-08-16	77.77	78.45	77.16	77.75	2501962
2013-08-19	77.76	78.06	76.27	76.35	2752962
2013-08-20	76.35	77.95	76.08	77.31	2398292
2013-08-21	77.19	77.19	75.70	75.92	2361658
2013-08-22	76.37	77.68	76.23	77.20	1462944
2013-08-23	77.20	78.40	76.77	78.31	2086048
2013-08-26	78.63	79.81	78.42	78.56	2217960
2013-08-27	78.08	79.28	78.00	78.15	2277086
2013-08-28	78.47	80.66	78.42	79.73	3517860
2013-08-29	79.37	79.65	78.34	78.55	1998340
2013-08-30	78.75	79.16	78.15	78.53	2166526
2013-09-03	79.73	80.25	78.53	79.22	2207682
2013-09-04	78.75	80.51	78.75	80.27	2612320
2013-09-05	80.61	81.31	80.48	80.72	1967622
2013-09-06	81.29	82.17	80.29	80.86	3772684
2013-09-09	81.55	82.00	81.09	81.83	3750896
2013-09-10	81.75	82.36	80.47	81.75	3420506
2013-09-11	81.73	83.69	81.42	83.58	3615374
2013-09-12	83.77	84.39	83.50	84.00	3130272
2013-09-13	83.88	84.07	83.05	83.22	2089402
2013-09-16	83.77	84.00	82.54	82.90	2470984
2013-09-17	83.26	84.18	82.89	83.89	2069828
2013-09-18	83.63	86.18	83.60	85.90	2871078
2013-09-19	86.05	86.41	84.68	85.37	2123292
2013-09-20	85.25	85.77	84.27	84.44	3690112
2013-09-23	84.29	84.86	84.06	84.43	2652348
2013-09-24	84.71	86.96	84.31	86.05	4233454
2013-09-25	86.05	86.64	85.37	85.69	3507350
2013-09-26	85.86	86.09	84.91	86.05	1933520
2013-09-27	85.62	85.83	84.90	85.37	1663740
2013-09-30	83.78	85.17	83.56	84.64	2593748
2013-10-01	84.31	86.42	84.28	86.08	2809372
2013-10-02	85.94	86.18	84.59	86.18	2717644
2013-10-03	85.98	86.12	85.00	85.90	2515624
2013-10-04	85.96	87.43	85.27	87.30	3206438
2013-10-07	86.11	87.11	85.63	86.42	3423748
2013-10-08	86.17	87.33	85.21	85.73	3545166
2013-10-09	86.17	86.78	84.80	85.76	3839628
2013-10-10	86.70	87.47	86.47	87.43	3033276
2013-10-11	87.16	90.48	87.13	89.50	3900160
2013-10-14	88.68	90.54	88.17	90.53	2461212
2013-10-15	90.13	90.99	89.50	89.99	3037934
2013-10-16	91.24	92.94	90.74	91.15	4586990
2013-10-17	90.84	91.20	89.65	90.70	4643640
2013-10-18	91.33	92.09	90.42	91.90	4309848
2013-10-21	91.50	92.75	91.33	92.16	2405134
2013-10-22	93.40	94.15	91.79	92.58	3929960
2013-10-23	91.56	91.56	88.26	89.22	5441464
2013-10-24	89.03	91.28	88.06	90.72	4081906
2013-10-25	91.18	92.05	90.65	91.72	2584530
2013-10-28	91.92	91.95	90.94	91.21	1838642
2013-10-29	91.44	92.89	91.16	92.54	2861722
2013-10-30	93.16	93.43	89.45	90.17	3915716
2013-10-31	89.99	90.46	88.36	89.20	3954310
2013-11-01	89.31	90.02	87.70	89.49	3633164
2013-11-04	90.24	91.80	89.86	91.73	2739262
2013-11-05	91.67	91.67	89.76	89.87	3686698
2013-11-06	90.67	91.45	87.97	88.32	4666828
2013-11-07	89.66	90.12	82.53	85.79	9041352
2013-11-08	85.56	86.63	85.28	85.48	5577716
2013-11-11	85.61	85.82	84.82	85.73	3293196
2013-11-12	85.35	85.54	82.90	83.55	4579656
2013-11-13	83.22	84.93	82.89	84.73	4713280
2013-11-14	84.75	85.04	83.98	84.84	3690688
2013-11-15	85.14	86.07	83.94	85.69	4322424
2013-11-18	85.75	86.10	83.74	84.26	3031958
2013-11-19	84.06	84.74	82.83	83.95	3115310
2013-11-20	84.42	84.88	83.11	83.46	3010688
2013-11-21	84.06	84.98	83.90	84.66	3079280
2013-11-22	85.10	85.21	83.68	85.08	2536554
2013-11-25	84.66	84.69	82.84	84.60	3777856
2013-11-26	84.68	85.74	83.85	84.60	3180770
2013-11-27	84.47	84.85	82.76	83.22	3360690
2013-11-29	83.25	83.56	82.09	82.50	2248410
2013-12-02	83.00	83.28	81.57	82.50	3034970
2013-12-03	82.23	83.36	80.91	82.74	4165388
2013-12-04	82.80	84.56	82.75	83.57	3751452
2013-12-05	82.67	83.87	82.08	82.69	4476066
2013-12-06	83.48	83.55	79.95	80.02	7345236
2013-12-09	80.46	80.63	78.16	79.07	8547618
2013-12-10	79.22	80.97	79.07	79.66	4554700
2013-12-11	79.43	79.57	78.01	78.13	4239902
2013-12-12	78.22	79.66	78.12	79.18	3813236
2013-12-13	78.84	79.68	78.25	79.51	4488630
2013-12-16	79.67	80.99	79.67	79.87	4120576
2013-12-17	80.26	80.26	78.76	79.83	3474186
2013-12-18	79.82	81.19	79.17	81.00	5966640
2013-12-19	80.84	82.96	80.59	82.67	5075004
2013-12-20	83.06	84.66	82.73	84.26	6268994
2013-12-23	84.63	84.92	83.42	83.81	3028054
2013-12-24	83.91	84.14	83.12	84.13	978182
2013-12-26	84.23	84.77	83.84	84.01	1772308
2013-12-27	84.07	84.74	83.84	84.58	1686012
2013-12-30	84.48	85.25	83.10	83.68	2811434
2013-12-31	83.67	84.43	83.24	83.92	2109852
2014-01-02	83.29	83.98	82.03	82.51	2944140
2014-01-03	82.88	83.33	81.91	82.28	2693750
2014-01-06	82.39	82.67	81.17	82.01	3649192
2014-01-07	82.54	83.46	81.85	83.43	3287000
2014-01-08	83.01	83.91	82.53	83.39	2857880
2014-01-09	83.71	84.45	82.74	83.50	3539336
2014-01-10	83.73	84.05	83.00	83.41	2949798
2014-01-13	83.71	84.14	81.49	81.73	2672664
2014-01-14	82.03	84.37	81.82	84.30	3221976
2014-01-15	84.73	86.64	84.70	85.18	4088860
2014-01-16	85.05	85.59	84.35	85.05	3342482
2014-01-17	85.48	85.94	84.46	84.48	3325724
2014-01-21	84.58	85.28	84.07	84.62	3195084
2014-01-22	85.10	86.15	84.63	85.86	3588544
2014-01-23	84.89	85.87	84.12	84.59	4482806
2014-01-24	84.03	84.52	82.56	82.77	5653078
2014-01-27	82.59	82.75	80.63	81.05	3809822
2014-01-28	81.69	83.75	81.15	83.61	3292674
2014-01-29	82.96	83.08	81.77	82.33	3280418
2014-01-30	82.55	83.75	82.33	83.07	2262924
2014-01-31	82.34	83.80	81.59	82.62	2639566
2014-02-03	82.31	83.43	80.75	80.87	4528920
2014-02-04	81.34	84.50	81.25	84.29	6577434
2014-02-05	84.05	84.85	83.39	83.75	4293062
2014-02-06	83.85	86.90	83.85	86.63	5142174
2014-02-07	87.39	88.44	86.57	88.25	4184512
2014-02-10	88.38	88.38	86.54	87.10	3538252
2014-02-11	87.15	88.11	86.78	87.37	3299190
2014-02-12	87.88	88.45	87.25	87.56	2588172
2014-02-13	86.79	88.38	86.30	87.74	3432632
2014-02-14	87.86	88.63	87.45	88.48	2340546
2014-02-18	89.06	90.13	89.01	89.96	3654694
2014-02-19	89.53	90.81	89.20	89.43	3834990
2014-02-20	89.52	91.03	89.08	90.02	4511960
2014-02-21	90.24	90.49	88.97	89.00	5411032
2014-02-24	89.22	90.81	88.52	90.20	7074362
2014-02-25	91.43	92.57	89.63	92.00	7465912
2014-02-26	91.81	94.20	91.44	93.22	7214394
2014-02-27	93.21	93.82	92.25	92.92	1564288
2014-02-28	93.86	95.54	93.56	94.71	5077904
2014-03-03	94.53	96.00	94.31	94.65	5608452
2014-03-04	95.24	96.46	95.17	95.78	4266520
2014-03-05	96.02	96.61	95.03	95.25	3900792
2014-03-06	95.36	96.11	94.66	95.53	3450578
2014-03-07	95.76	95.98	94.10	94.96	3917102
2014-03-10	94.96	94.96	93.56	94.53	2759232
2014-03-11	94.92	95.09	92.66	92.80	4103660
2014-03-12	91.80	93.22	90.83	92.57	4087848
2014-03-13	93.13	93.33	90.89	91.46	3764290
2014-03-14	91.49	93.11	91.45	92.99	3178352
2014-03-17	93.30	94.00	93.00	93.62	2722320
2014-03-18	93.70	95.26	93.59	94.58	3165938
2014-03-19	94.68	94.72	93.02	93.77	3165092
2014-03-20	93.81	95.28	93.04	95.17	4022466
2014-03-21	95.96	96.58	94.69	95.82	5331708
2014-03-24	96.13	96.49	94.23	94.80	3461646
2014-03-25	95.59	96.49	95.45	95.79	3819058
2014-03-26	96.28	97.66	95.95	96.06	4117322
2014-03-27	96.15	97.70	96.01	96.73	3535222
2014-03-28	97.24	99.41	97.06	98.58	4051242
2014-03-31	99.24	99.75	97.53	98.09	4142808
2014-04-01	99.38	100.36	98.26	98.98	3422983
2014-04-02	98.27	99.45	98.02	99.11	2858190
2014-04-03	99.33	101.50	99.26	100.65	5219482
2014-04-04	102.67	103.30	98.95	99.77	4030144
2014-04-07	99.72	99.98	97.45	97.93	3146581
2014-04-08	97.78	99.58	97.54	98.71	3293647
2014-04-09	98.94	99.17	97.99	98.95	3826712
2014-04-10	98.63	99.99	97.56	98.11	4706319
2014-04-11	97.67	99.44	97.57	98.63	4581572
2014-04-14	99.52	100.10	98.72	99.96	3427874
2014-04-15	99.63	101.68	99.52	101.11	4695789
2014-04-16	101.48	102.20	100.43	101.01	3650994
2014-04-17	100.84	102.84	100.84	102.45	3253213
2014-04-21	102.98	103.58	101.84	103.53	2404788
2014-04-22	103.27	103.27	102.11	102.34	3332773
2014-04-23	102.53	105.18	102.53	105.08	3445732
2014-04-24	105.50	105.50	103.42	103.48	3715985
2014-04-25	103.25	103.30	98.52	99.04	7169791
2014-04-28	99.94	100.00	96.53	98.06	5112184
2014-04-29	98.88	101.23	98.83	99.62	4089133
2014-04-30	99.07	99.20	97.01	98.00	6297708
2014-05-01	98.33	98.77	96.81	97.12	4240561
2014-05-02	97.30	98.25	96.82	97.06	3712934
2014-05-05	96.04	99.71	96.01	99.25	4766434
2014-05-06	102.80	106.50	101.84	103.63	8515778
2014-05-07	104.61	105.45	102.64	104.79	5705837
2014-05-08	104.03	104.56	101.62	101.73	3265809
2014-05-09	102.00	102.30	100.64	102.28	3709705
2014-05-12	102.57	103.73	101.98	103.64	3351934
2014-05-13	104.58	105.50	104.07	105.17	3426618
2014-05-14	105.39	105.49	103.86	103.90	2415023
2014-05-15	103.97	103.98	101.55	102.74	2608089
2014-05-16	102.57	102.88	101.34	102.50	2846309
2014-05-19	102.50	103.36	101.96	102.30	1832776
2014-05-20	102.22	102.95	101.47	101.89	1937664
2014-05-21	102.70	104.36	102.13	104.16	1777722
2014-05-22	104.29	105.17	103.53	103.68	2458417
2014-05-23	103.89	105.15	103.44	103.97	2535088
2014-05-27	104.44	104.97	103.75	104.73	2072530
2014-05-28	104.86	105.63	104.40	105.19	2725834
2014-05-29	105.42	106.71	105.00	106.67	2565461
2014-05-30	106.27	106.36	105.25	105.80	2291034
2014-06-02	105.95	106.00	104.95	105.38	1712411
2014-06-03	105.45	106.66	105.27	106.66	1975029
2014-06-04	106.48	106.73	105.56	106.37	1695842
2014-06-05	106.35	107.91	105.82	107.90	2212057
2014-06-06	108.14	109.56	108.04	109.32	2151401
2014-06-09	110.09	110.75	109.00	109.51	2366345
2014-06-10	109.39	109.75	108.41	108.69	2174742
2014-06-11	108.25	110.91	108.14	110.70	2684063
2014-06-12	111.46	113.02	111.22	111.63	3800762
2014-06-13	111.77	114.06	110.53	114.02	3130101
2014-06-16	115.21	115.21	113.02	114.03	4075258
2014-06-17	113.95	113.95	111.26	112.39	5247698
2014-06-18	112.58	113.84	111.74	113.54	2912510
2014-06-19	113.14	115.85	112.52	115.80	3866483
2014-06-20	117.05	118.39	116.15	117.98	5556996
2014-06-23	118.52	118.89	116.95	117.41	3329234
2014-06-24	117.18	117.45	112.24	113.02	4577977
2014-06-25	113.32	116.25	113.32	116.02	3456736
2014-06-26	115.68	115.82	114.07	115.42	2355128
2014-06-27	115.23	115.93	114.71	115.84	2801758
2014-06-30	116.08	117.19	115.85	116.86	2344837
2014-07-01	117.44	117.94	116.02	116.55	2793819
2014-07-02	116.86	117.59	115.54	116.23	2649906
2014-07-03	116.27	117.02	115.11	116.75	1677892
2014-07-07	116.40	116.50	115.42	115.73	1574664
2014-07-08	115.37	116.55	115.13	115.98	2511389
2014-07-09	116.10	116.63	115.19	116.56	1938840
2014-07-10	114.88	115.88	113.76	114.96	2212687
2014-07-11	115.74	115.74	113.39	113.65	2482078
2014-07-14	114.65	116.05	114.31	115.69	2956255
2014-07-15	114.91	115.62	112.64	113.44	3367679
2014-07-16	114.62	117.28	114.17	117.10	3182834
2014-07-17	117.48	118.81	115.35	115.55	2288182
2014-07-18	115.36	116.39	114.34	116.04	2605225
2014-07-21	115.86	116.43	115.12	116.15	1594977
2014-07-22	116.75	117.62	115.80	116.55	2600588
2014-07-23	116.70	116.70	115.30	115.95	3621590
2014-07-24	116.48	116.93	115.70	116.20	2864399
2014-07-25	115.58	115.86	114.40	114.82	1981201
2014-07-28	114.82	115.02	113.00	113.39	2993483
2014-07-29	113.27	115.33	113.19	114.24	2502920
2014-07-30	114.83	115.44	113.36	113.63	1779381
2014-07-31	112.84	113.09	109.37	109.44	4162781
2014-08-01	108.65	109.81	107.16	108.04	3966436
2014-08-04	108.74	112.12	108.08	111.81	3007100
2014-08-05	111.81	111.81	107.51	108.63	4850181
2014-08-06	107.03	108.51	105.63	106.64	5007977
2014-08-07	107.63	107.63	105.40	106.06	2977507
2014-08-08	106.07	107.90	106.07	107.78	2354184
2014-08-11	108.72	109.00	107.92	108.30	2760744
2014-08-12	107.89	108.49	106.34	106.69	3265911
2014-08-13	107.66	107.88	106.22	106.35	2337379
2014-08-14	107.22	107.23	103.57	103.93	3490654
2014-08-15	103.97	106.42	103.67	106.09	4557934
2014-08-18	106.65	106.91	104.66	105.43	3276046
2014-08-19	106.10	107.35	105.66	107.03	3147466
2014-08-20	107.09	107.45	106.10	107.28	2185882
2014-08-21	107.50	107.52	106.02	107.19	2138759
2014-08-22	106.59	106.84	105.61	106.27	2075667
2014-08-25	106.93	108.25	106.60	107.94	1938369
2014-08-26	108.86	110.47	108.50	109.40	3285701
2014-08-27	109.43	109.45	108.07	108.61	1996698
2014-08-28	108.32	109.08	108.10	108.39	1757040
2014-08-29	108.80	109.98	108.37	109.88	1802696
2014-09-02	109.57	109.85	107.08	107.71	2755508
2014-09-03	108.85	109.08	107.46	107.74	1479234
2014-09-04	107.76	107.99	103.97	104.61	3937570
2014-09-05	104.35	105.29	103.05	105.18	3236407
2014-09-08	104.07	104.07	100.75	101.41	5549802
2014-09-09	101.63	102.49	100.82	101.31	3636027
2014-09-10	100.93	102.14	99.33	102.01	3717147
2014-09-11	100.93	103.13	100.50	103.06	4596770
2014-09-12	102.50	102.57	101.03	101.32	3699845
2014-09-15	100.80	102.41	100.12	101.91	3056044
2014-09-16	102.33	105.90	101.75	105.22	4117680
2014-09-17	105.65	106.09	104.52	105.19	3689602
2014-09-18	105.82	105.99	104.21	104.98	3003894
2014-09-19	105.24	105.90	103.96	104.37	6346213
2014-09-22	103.82	103.86	100.57	101.74	4437043
2014-09-23	101.55	101.63	100.45	100.84	5577332
2014-09-24	100.94	102.87	99.55	102.14	4585582
2014-09-25	102.64	102.70	100.14	100.36	3591610
2014-09-26	100.37	102.41	100.21	101.88	3327471
2014-09-29	100.80	102.06	100.10	101.87	4301482
2014-09-30	101.85	101.85	97.45	99.02	6424066
2014-10-01	99.21	99.73	96.15	96.85	5857099
2014-10-02	95.76	97.64	94.27	97.06	5382663
2014-10-03	97.72	97.72	95.57	96.57	4433900
2014-10-06	96.84	97.00	94.36	95.09	5115314
2014-10-07	95.02	96.02	93.57	93.61	5518926
2014-10-08	93.31	94.69	90.80	94.56	7724576
2014-10-09	93.64	93.73	90.88	91.96	9684979
2014-10-10	91.07	91.95	88.61	89.83	9915862
2014-10-13	89.25	90.30	83.58	83.76	9448894
2014-10-14	85.40	86.88	83.50	83.84	12229591
2014-10-15	82.03	88.53	81.07	88.17	11110299
2014-10-16	85.19	92.52	85.19	91.27	10111528
2014-10-17	94.20	95.55	90.26	91.22	8665807
2014-10-20	91.63	93.13	90.77	92.76	4420632
2014-10-21	94.35	96.15	94.27	96.03	6299027
2014-10-22	96.76	97.00	91.98	92.07	7673474
2014-10-23	94.24	94.84	92.40	93.40	9219270
2014-10-24	92.95	93.02	90.20	92.10	5418293
2014-10-27	90.28	90.28	86.95	88.43	7435920
2014-10-28	88.81	91.91	87.55	91.50	6123604
2014-10-29	94.24	95.32	91.76	93.13	5926201
2014-10-30	92.57	93.29	91.03	92.22	3746187
2014-10-31	91.95	95.10	90.74	95.05	5495238
2014-11-03	95.05	96.81	92.89	93.32	7006687
2014-11-04	89.67	90.99	89.00	90.28	8207985
2014-11-05	95.50	97.47	93.56	96.10	11401915
2014-11-06	95.19	99.18	95.11	98.97	8202186
2014-11-07	99.72	101.58	99.27	99.55	7009155
2014-11-10	101.01	102.25	97.99	98.50	5947797
2014-11-11	98.50	99.07	97.11	98.75	4276835
2014-11-12	98.68	99.35	97.35	97.56	3433698
2014-11-13	96.50	97.44	95.98	96.13	1106026
2014-11-14	96.32	98.36	96.20	98.16	3992708
2014-11-17	97.01	97.38	95.73	96.35	4349405
2014-11-18	96.32	98.26	96.09	97.67	3917678
2014-11-19	98.75	98.80	96.78	98.33	3830803
2014-11-20	98.45	100.29	98.34	99.44	4624090
2014-11-21	102.49	103.04	101.29	101.74	6378712
2014-11-24	101.18	101.74	99.25	99.56	4110890
2014-11-25	100.28	100.32	96.72	96.74	5591953
2014-11-26	96.62	96.63	93.86	94.07	5346334
2014-11-28	87.16	88.43	85.19	86.72	9472136
2014-12-01	85.52	87.58	83.66	87.24	10063494
2014-12-02	87.38	91.33	86.87	90.30	10159637
2014-12-03	91.71	93.60	90.80	91.80	6243943
2014-12-04	90.79	93.00	89.75	93.00	5112581
2014-12-05	91.91	92.05	89.78	90.75	7572506
2014-12-08	89.08	89.50	87.51	88.19	8672236
2014-12-09	87.00	91.12	86.77	89.15	8197573
2014-12-10	86.38	87.26	85.54	86.79	8821704
2014-12-11	87.19	89.76	86.13	86.86	5808149
2014-12-12	85.31	88.42	85.10	86.37	6611854
2014-12-15	87.09	88.16	84.95	85.34	6866988
2014-12-16	83.86	89.39	83.78	85.47	8312974
2014-12-17	87.61	92.21	86.11	91.14	10269454
2014-12-18	93.83	94.39	88.90	92.45	8888550
2014-12-19	93.63	95.09	92.45	95.02	7853411
2014-12-22	94.21	95.62	93.68	95.06	6746568
2014-12-23	95.74	97.27	94.54	96.41	4251671
2014-12-24	95.61	95.64	92.51	94.05	3015309
2014-12-26	94.90	95.20	93.33	93.82	2210553
2014-12-29	94.55	95.21	93.45	94.33	3396978
2014-12-30	93.50	94.33	91.89	92.70	3379372
2014-12-31	91.97	93.55	90.75	92.07	3329161
2015-01-02	91.01	92.99	90.36	92.24	3463489
2015-01-05	89.96	90.78	86.02	86.68	6173633
2015-01-06	85.84	86.60	82.76	84.21	8150001
2015-01-07	85.18	85.73	82.72	83.68	5950338
2015-01-08	84.72	87.65	84.07	86.88	5840270
2015-01-09	87.02	88.03	86.01	87.46	4036602
2015-01-12	85.11	85.35	83.20	84.51	4810322
2015-01-13	84.97	86.66	84.05	85.06	5446131
2015-01-14	84.07	88.09	83.67	87.74	6698177
2015-01-15	89.04	89.50	86.45	86.53	4941725
2015-01-16	86.86	90.54	86.54	90.31	5483464
2015-01-20	89.09	89.78	87.52	89.33	5969472
2015-01-21	90.59	91.40	89.68	90.54	4911939
2015-01-22	91.38	91.38	88.58	90.36	4471638
2015-01-23	90.07	92.52	89.70	90.79	4433693
2015-01-26	91.23	92.39	90.15	92.33	3431089
2015-01-27	91.94	94.41	91.12	93.00	5282954
2015-01-28	92.33	92.69	87.76	88.10	5773627
2015-01-29	89.12	89.41	86.76	88.91	5188708
2015-01-30	88.16	90.07	87.40	89.03	7469935
2015-02-02	90.99	92.57	89.53	92.52	5615475
2015-02-03	94.72	97.88	94.65	96.31	8906563
2015-02-04	94.40	97.53	93.54	95.19	9869106
2015-02-05	95.71	97.29	95.16	96.19	5596560
2015-02-06	96.99	97.21	95.57	95.79	5297775
2015-02-09	96.60	97.23	95.78	95.95	4249896
2015-02-10	96.65	96.69	93.84	95.26	4308296
2015-02-11	93.84	94.09	92.15	93.20	6332334
2015-02-12	94.96	95.24	93.47	94.80	3944487
2015-02-13	95.94	96.97	95.25	96.92	4158472
2015-02-17	96.08	96.67	95.65	96.49	4234284
2015-02-18	94.81	96.49	94.50	95.31	4533965
2015-02-19	86.68	94.74	86.58	93.80	18682441
2015-02-20	93.09	93.46	90.07	91.08	7937824
2015-02-23	90.06	92.10	89.25	91.93	5501326
2015-02-24	92.85	93.00	91.26	91.61	4214973
2015-02-25	91.54	93.25	91.29	93.03	5787809
2015-02-26	91.81	92.25	89.61	90.13	5427108
2015-02-27	90.63	90.71	89.29	89.72	3837551
2015-03-02	89.08	89.20	87.08	89.06	5347819
2015-03-03	88.98	91.11	88.60	90.37	4381410
2015-03-04	90.20	90.95	88.55	90.49	3924790
2015-03-05	89.85	90.52	89.37	89.59	2688091
2015-03-06	88.92	90.00	88.23	88.57	4063583
2015-03-09	88.08	89.25	87.64	87.72	3443595
2015-03-10	86.88	88.57	86.15	86.19	4862440
2015-03-11	86.42	87.37	85.88	86.55	3973714
2015-03-12	87.05	87.19	85.62	85.71	3051652
2015-03-13	85.20	85.66	84.10	85.39	4415592
2015-03-16	85.11	88.03	85.06	87.90	4953790
2015-03-17	86.86	87.97	86.40	86.80	3798569
2015-03-18	86.08	91.37	86.00	90.66	5386755
2015-03-19	89.40	89.90	88.36	89.53	3558725
2015-03-20	89.75	91.94	89.43	90.68	5980026
2015-03-23	91.25	91.41	89.00	89.00	3200732
2015-03-24	89.20	89.94	88.64	88.84	2681222
2015-03-25	89.68	90.65	88.79	89.96	3664807
2015-03-26	91.49	91.93	90.25	91.36	4857083
2015-03-27	90.62	91.12	90.14	90.56	2539128
2015-03-30	91.64	92.50	90.78	92.14	3478914
2015-03-31	91.13	92.47	90.83	91.69	3576030
2015-04-01	92.04	93.35	91.06	91.22	3814311
2015-04-02	90.30	92.97	89.23	92.71	4596338
2015-04-06	93.36	95.40	93.30	94.87	4770004
2015-04-07	95.20	95.99	94.12	94.27	5233202
2015-04-08	95.01	95.58	93.80	94.04	3274411
2015-04-09	94.11	96.07	94.11	95.71	3408669
2015-04-10	95.87	96.60	95.25	96.59	2570412
2015-04-13	96.75	96.90	94.20	94.69	3111389
2015-04-14	95.66	96.95	95.34	96.46	3204352
2015-04-15	96.76	98.34	96.43	97.96	5859464
2015-04-16	97.83	98.95	97.17	98.00	4054436
2015-04-17	97.04	97.47	96.39	97.23	3201209
2015-04-20	97.18	99.01	97.18	97.74	3130708
2015-04-21	97.83	98.32	96.36	96.59	3238541
2015-04-22	96.94	98.60	96.30	97.70	2897780
2015-04-23	97.98	99.25	97.84	98.27	2708426
2015-04-24	97.90	97.97	95.91	96.72	3139607
2015-04-27	97.55	97.96	96.56	97.36	2980509
2015-04-28	97.64	98.81	97.64	98.46	3736627
2015-04-29	98.22	99.98	97.79	99.74	3902568
2015-04-30	100.00	100.44	98.48	98.95	3462023
2015-05-01	99.21	101.00	97.61	98.90	3584709
2015-05-04	99.11	101.36	98.55	99.39	7312741
2015-05-05	98.70	100.20	94.53	94.54	11761970
2015-05-06	96.21	96.86	94.49	95.08	5163486
2015-05-07	96.10	96.10	92.42	93.50	5197832
2015-05-08	94.48	94.50	92.56	93.50	4922339
2015-05-11	94.05	94.24	91.47	91.61	3952431
2015-05-12	91.76	93.59	91.71	93.41	3468510
2015-05-13	94.04	94.07	90.98	91.60	3548294
2015-05-14	91.99	92.08	90.68	90.73	3582206
2015-05-15	90.32	91.24	89.25	90.47	3267370
2015-05-18	90.56	92.04	89.90	91.80	3017958
2015-05-19	91.48	91.61	90.24	90.26	3588533
2015-05-20	90.60	90.72	89.76	90.46	3734401
2015-05-21	91.17	91.83	90.68	91.49	3957981
2015-05-22	90.40	91.39	90.07	90.26	3055520
2015-05-26	89.25	89.81	88.55	89.15	3920667
2015-05-27	89.13	89.94	88.51	89.00	3016885
2015-05-28	88.55	89.36	88.00	89.15	3790844
2015-05-29	89.42	89.52	88.26	88.69	3948896
2015-06-01	89.02	89.12	88.18	88.76	2886599
2015-06-02	89.02	90.35	88.21	89.77	3581554
2015-06-03	89.55	90.47	88.97	89.01	2158389
2015-06-04	88.23	89.13	87.28	87.38	3774189
2015-06-05	87.00	90.64	86.82	89.68	4429916
2015-06-08	89.37	89.96	88.63	89.11	2755687
2015-06-09	90.02	91.48	89.09	89.09	2660975
2015-06-10	90.39	90.71	89.66	90.41	2914822
2015-06-11	91.00	91.05	90.23	90.65	2300930
2015-06-12	90.16	90.43	89.12	89.53	2464075
2015-06-15	88.51	89.86	88.50	89.22	2795348
2015-06-16	89.07	90.36	89.03	90.08	2286365
2015-06-17	90.68	91.15	88.42	89.02	4998133
2015-06-18	89.76	90.13	88.54	88.81	3602476
2015-06-19	88.29	89.12	88.24	88.27	4298559
2015-06-22	88.60	88.67	87.45	88.08	2845624
2015-06-23	88.28	88.82	87.66	88.79	3613321
2015-06-24	88.54	89.07	88.10	88.34	3785853
2015-06-25	88.17	88.27	87.30	87.65	3797792
2015-06-26	87.60	88.70	87.08	88.06	11406641
2015-06-29	86.99	87.94	86.15	86.25	4022274
2015-06-30	86.99	87.90	86.34	87.55	3941448
2015-07-01	87.85	87.85	84.84	85.77	4644490
2015-07-02	85.95	86.70	85.59	85.67	2699914
2015-07-06	84.49	86.18	84.05	85.09	3513261
2015-07-07	85.78	87.10	83.83	86.72	5118308
2015-07-08	86.10	86.92	84.00	84.49	4681214
2015-07-09	85.99	87.35	85.18	85.30	3783964
2015-07-10	85.98	86.76	84.45	84.54	2903774
2015-07-13	84.53	84.79	83.47	84.21	3830171
2015-07-14	84.20	85.64	84.10	85.23	3276097
2015-07-15	84.62	85.23	83.05	83.25	3917347
2015-07-16	83.74	83.80	82.34	82.40	4019255
2015-07-17	81.97	82.15	80.26	80.50	6069336
2015-07-20	80.24	80.25	77.92	77.93	7054034
2015-07-21	78.09	78.38	76.94	77.33	6823693
2015-07-22	77.18	77.49	75.76	76.09	7205219
2015-07-23	76.20	76.82	75.47	76.32	6335408
2015-07-24	76.10	76.58	74.62	75.16	5850150
2015-07-27	74.10	74.73	72.87	73.19	5621305
2015-07-28	73.40	77.56	73.40	76.85	7887190
2015-07-29	76.50	79.01	76.50	77.74	6360574
2015-07-30	77.65	78.72	76.80	78.54	4539802
2015-07-31	78.00	78.31	77.00	77.19	4190210
2015-08-03	76.20	77.63	75.45	76.44	5136474
2015-08-04	77.08	77.77	76.35	76.74	3981908
2015-08-05	78.06	78.95	75.96	76.09	4896806
2015-08-06	75.65	78.34	75.30	77.68	6709536
2015-08-07	75.25	78.70	73.03	73.76	8476104
2015-08-10	73.67	76.48	73.62	76.27	6935217
2015-08-11	75.13	77.43	74.18	77.30	5976015
2015-08-12	77.32	80.26	76.50	79.93	8330618
2015-08-13	79.30	80.50	78.34	79.68	5889702
2015-08-14	79.50	80.88	78.80	79.93	3908053
2015-08-17	79.50	80.16	78.89	80.01	3747234
2015-08-18	79.71	80.54	79.28	80.41	3536669
2015-08-19	79.87	79.88	76.07	77.07	6122928
2015-08-20	77.02	78.44	76.61	76.73	6793498
2015-08-21	76.39	77.43	74.12	74.86	7769068
2015-08-24	70.00	73.28	68.15	69.26	9518764
2015-08-25	72.10	72.11	68.29	68.36	6720591
2015-08-26	70.21	71.04	68.40	70.99	6763714
2015-08-27	72.99	76.10	72.86	75.79	7160693
2015-08-28	75.50	79.34	75.41	77.31	6962188
2015-08-31	76.20	79.16	74.57	78.31	6863989
2015-09-01	76.02	77.32	75.18	76.02	6376917
2015-09-02	77.06	77.71	74.87	77.71	5356520
2015-09-03	78.25	80.16	76.79	77.45	6228140
2015-09-04	76.22	77.44	75.95	76.89	4700715
2015-09-08	77.58	78.18	75.45	77.66	5137591
2015-09-09	78.74	79.35	76.67	76.93	6445384
2015-09-10	77.57	78.24	76.13	78.06	4814677
2015-09-11	76.75	77.41	75.84	77.15	4571796
2015-09-14	77.15	77.15	76.04	76.43	3704992
2015-09-15	77.04	77.80	76.56	77.25	3650540
2015-09-16	77.68	80.17	77.46	79.94	3996039
2015-09-17	80.02	81.18	79.12	79.66	5499094
2015-09-18	78.86	79.19	75.93	76.26	6047594
2015-09-21	77.05	77.33	75.87	76.52	3258693
2015-09-22	75.43	76.66	74.69	75.22	3433933
2015-09-23	75.24	75.93	72.87	73.04	3891372
2015-09-24	72.29	73.72	71.48	73.26	4443613
2015-09-25	74.06	74.21	72.19	72.79	3894307
2015-09-28	71.74	72.19	69.10	69.43	4581857
2015-09-29	69.86	70.67	69.14	70.13	3773586
2015-09-30	70.85	72.94	70.67	72.80	4809186
2015-10-01	73.80	75.68	73.00	73.59	5684140
2015-10-02	72.67	77.45	71.59	77.06	6032611
2015-10-05	78.16	81.70	78.00	80.65	7429268
2015-10-06	80.72	83.73	80.55	82.84	6777047
2015-10-07	84.37	85.40	82.18	83.77	6959165
2015-10-08	83.31	87.27	83.07	87.04	6795014
2015-10-09	87.35	88.30	86.10	87.30	5802175
2015-10-12	87.12	88.00	84.93	86.03	4804228
2015-10-13	85.13	86.29	84.75	85.28	5605930
2015-10-14	84.99	86.14	84.76	85.78	3325357
2015-10-15	85.30	87.16	84.93	87.14	3610766
2015-10-16	87.75	88.00	86.56	87.50	4128452
2015-10-19	86.27	86.47	84.11	84.81	4256501
2015-10-20	84.57	85.65	83.95	84.87	3553364
2015-10-21	84.44	84.70	83.41	83.78	3007351
2015-10-22	84.63	86.17	84.37	85.80	2901135
2015-10-23	85.09	86.09	84.32	85.43	2674924
2015-10-26	85.10	85.29	83.25	83.39	3496534
2015-10-27	81.84	82.95	80.05	82.70	5147717
2015-10-28	82.98	86.17	82.35	84.79	3830015
2015-10-29	84.32	85.90	84.13	85.52	2984088
2015-10-30	85.78	86.68	84.37	85.85	3161572
2015-11-02	85.14	86.50	84.71	86.07	3597501
2015-11-03	86.90	89.52	86.28	88.45	5513885
2015-11-04	88.48	88.96	85.75	86.47	3908732
2015-11-05	86.28	88.22	85.45	86.47	4033751
2015-11-06	85.41	88.49	84.23	85.27	5272285
2015-11-09	85.94	87.18	84.49	85.37	3849949
2015-11-10	85.22	86.88	84.72	86.58	3909672
2015-11-11	86.35	87.90	83.19	83.32	3545517
2015-11-12	82.34	82.75	80.93	81.69	3436682
2015-11-13	81.65	82.95	80.50	82.25	3111772
2015-11-16	82.44	84.86	82.00	84.79	3052651
2015-11-17	84.29	84.31	81.93	82.98	3290260
2015-11-18	83.84	85.26	82.95	85.15	3200890
2015-11-19	84.26	84.64	81.74	82.65	2797857
2015-11-20	83.00	83.27	81.98	82.63	2980718
2015-11-23	82.36	83.38	82.06	82.57	2718656
2015-11-24	83.30	85.65	83.16	85.14	4421124
2015-11-25	84.24	84.63	83.20	83.53	3037031
2015-11-27	82.88	83.27	81.90	82.02	1446573
2015-11-30	82.41	84.64	82.20	83.43	3833480
2015-12-01	83.45	84.13	83.02	84.05	2584237
2015-12-02	83.33	84.06	80.41	80.86	4543302
2015-12-03	81.64	82.48	80.25	80.99	4674971
2015-12-04	79.29	80.84	78.50	80.49	4754216
2015-12-07	77.88	78.40	74.55	76.19	6354450
2015-12-08	74.72	77.88	73.93	77.11	5336845
2015-12-09	77.47	80.40	76.88	78.38	5377123
2015-12-10	77.84	80.15	77.40	78.18	5033285
2015-12-11	77.32	79.43	74.76	74.89	4961982
2015-12-14	74.36	77.03	73.72	76.86	5854629
2015-12-15	77.97	78.66	76.98	77.30	5700995
2015-12-16	77.29	77.62	75.72	75.80	4961252
2015-12-17	75.47	75.98	71.93	73.30	6109966
2015-12-18	73.19	73.87	71.41	71.43	6633829
2015-12-21	71.60	71.85	69.30	70.25	5078834
2015-12-22	70.33	71.58	69.58	69.81	5234648
2015-12-23	71.40	73.76	70.79	73.69	5352682
2015-12-24	73.75	73.98	72.65	73.42	1792921
2015-12-28	71.76	71.98	70.21	70.49	3998011
2015-12-29	71.88	72.33	70.55	71.09	3168438
2015-12-30	69.80	71.09	69.74	70.61	3354675
2015-12-31	70.11	71.59	70.00	70.79	3117340
2016-01-04	70.80	71.00	68.83	69.68	5136714
2016-01-05	70.06	70.54	68.57	70.13	3665194
2016-01-06	68.50	68.50	66.70	67.32	6626717
2016-01-07	65.92	69.01	65.19	65.46	5297934
2016-01-08	65.86	66.43	64.77	65.52	4990105
2016-01-11	65.88	66.06	62.92	63.67	5356702
2016-01-12	64.65	65.18	61.35	62.92	7124494
2016-01-13	63.42	64.66	62.59	64.17	7745432
2016-01-14	64.67	66.61	63.61	65.26	7134868
2016-01-15	62.01	64.02	61.01	62.97	5870594
2016-01-19	63.15	63.63	59.48	60.98	5476957
2016-01-20	59.73	60.88	57.15	60.24	10621636
2016-01-21	60.24	64.25	59.41	63.75	7404077
2016-01-22	66.44	67.49	64.67	66.02	6827131
2016-01-25	64.62	66.15	61.51	61.59	4969205
2016-01-26	63.00	66.13	62.29	66.03	6788957
2016-01-27	65.09	67.93	64.49	66.07	7071277
2016-01-28	69.23	69.79	66.65	68.63	6737656
2016-01-29	69.17	71.18	69.02	71.02	6883204
2016-02-01	69.30	70.00	67.69	69.09	4489147
2016-02-02	67.01	69.37	66.00	67.16	5463616
2016-02-03	68.61	70.27	66.32	70.19	5381169
2016-02-04	70.67	71.39	68.14	68.44	5174334
2016-02-05	67.68	67.68	65.62	67.06	5514373
2016-02-08	65.66	68.80	64.75	68.43	6274494
2016-02-09	67.21	67.97	64.34	65.59	6382825
2016-02-10	65.45	66.78	63.91	65.79	4302085
2016-02-11	63.62	65.99	63.06	65.56	5413000
2016-02-12	66.82	68.76	65.98	67.70	5476817
2016-02-16	68.77	69.09	66.25	67.89	3747915
2016-02-17	69.00	70.94	67.60	70.82	6288161
2016-02-18	70.99	71.23	69.34	69.46	3668080
2016-02-19	68.61	69.73	68.06	69.71	3575080
2016-02-22	71.54	72.77	70.62	72.21	4684646
2016-02-23	71.69	71.75	67.65	68.02	4418684
2016-02-24	67.23	69.94	66.75	69.52	4151505
2016-02-25	69.19	70.30	67.17	68.50	5356663
2016-02-26	68.00	69.70	65.74	67.50	10600825
2016-02-29	67.42	67.56	64.72	64.74	7950263
2016-03-01	65.10	65.47	62.53	65.02	7542893
2016-03-02	64.95	67.12	64.14	67.00	5243390
2016-03-03	66.95	69.67	66.18	69.25	6644356
2016-03-04	69.91	71.52	68.74	71.41	7930767
2016-03-07	71.12	75.53	70.22	75.47	8446319
2016-03-08	74.65	74.84	70.48	70.56	6598941
2016-03-09	71.59	72.50	69.81	72.26	4693466
2016-03-10	71.16	72.86	70.31	72.27	4558447
2016-03-11	73.14	75.89	72.99	75.18	4281958
2016-03-14	73.71	75.45	73.29	74.78	3188335
2016-03-15	73.82	74.37	71.90	73.61	3910475
2016-03-16	74.37	75.27	72.69	75.04	4881804
2016-03-17	75.66	77.45	75.18	76.50	4675149
2016-03-18	77.50	77.70	74.63	75.63	7455577
2016-03-21	75.02	76.32	74.59	75.96	2899578
2016-03-22	75.39	77.25	75.38	75.90	2844325
2016-03-23	75.45	76.54	73.84	74.34	3840738
2016-03-24	72.42	74.91	72.32	74.30	3621436
2016-03-28	74.30	74.76	73.52	74.53	2628650
2016-03-29	73.17	75.64	73.14	75.45	3242950
2016-03-30	76.44	76.50	73.59	73.66	4136216
2016-03-31	73.48	74.42	72.37	72.58	5664728
2016-04-01	70.85	72.47	70.41	72.04	5143426
2016-04-04	72.48	72.63	70.11	70.31	3452993
2016-04-05	69.89	71.36	69.66	70.54	3467458
2016-04-06	70.68	71.71	69.76	71.22	4159188
2016-04-07	70.79	72.08	70.39	71.45	3017643
2016-04-08	73.37	73.50	72.44	73.47	3215857
2016-04-11	73.88	74.78	73.70	74.01	3457517
2016-04-12	74.46	77.83	73.54	77.51	5527980
2016-04-13	77.61	78.18	76.32	77.78	4629055
2016-04-14	78.03	78.63	77.00	77.81	2666691
2016-04-15	77.42	77.42	75.07	75.71	4868804
2016-04-18	74.04	77.68	73.57	77.44	3586372
2016-04-19	78.52	80.18	77.70	79.13	3829927
2016-04-20	78.13	80.06	76.64	79.37	4066163
2016-04-21	79.38	80.29	78.71	79.16	3336607
2016-04-22	79.67	81.78	79.50	80.92	3157284
2016-04-25	80.39	80.52	79.04	79.76	2828067
2016-04-26	80.52	82.86	79.98	82.78	3654744
2016-04-27	83.69	85.43	83.04	84.51	3795123
2016-04-28	83.85	84.75	81.60	81.89	3265960
2016-04-29	82.71	83.24	81.03	82.62	4570581
2016-05-02	82.33	83.06	80.68	82.78	4300747
2016-05-03	81.44	82.23	80.05	80.63	3808622
2016-05-04	80.61	82.00	78.81	79.34	3757590
2016-05-05	80.44	82.75	80.15	81.26	5206822
2016-05-06	78.83	81.65	78.08	78.68	5070763
2016-05-09	78.21	78.83	77.04	78.64	3002665
2016-05-10	78.77	79.85	78.71	79.73	4089674
2016-05-11	79.38	81.21	78.22	80.32	3191993
2016-05-12	81.39	81.85	79.55	80.50	2278200
2016-05-13	80.21	80.97	78.60	78.65	3219066
2016-05-16	79.64	81.41	79.64	80.69	2992771
2016-05-17	80.80	82.48	80.39	81.57	3952342
2016-05-18	81.36	82.15	79.88	80.41	2492768
2016-05-19	79.15	80.19	77.66	80.08	3798518
2016-05-20	80.59	81.31	79.54	80.92	3322765
2016-05-23	79.80	81.87	79.73	81.27	3215278
2016-05-24	81.79	83.08	80.65	82.49	3312882
2016-05-25	82.50	83.38	82.29	83.08	2895368
2016-05-26	83.55	83.94	82.21	82.30	2367255
2016-05-27	81.94	82.26	80.77	81.57	2100605
2016-05-31	82.03	82.48	81.08	81.36	3009226
2016-06-01	80.65	81.31	80.00	80.75	3337060
2016-06-02	79.96	80.58	79.20	80.49	2069761
2016-06-03	80.24	80.80	79.11	79.71	2134529
2016-06-06	80.61	81.42	79.97	81.27	2037527
2016-06-07	81.99	85.63	81.91	85.42	4369451
2016-06-08	86.60	86.87	85.14	85.36	3796762
2016-06-09	84.17	85.44	84.00	84.58	3588127
2016-06-10	83.32	84.34	81.33	81.56	2983566
2016-06-13	80.99	83.10	80.51	81.39	2283115
2016-06-14	81.22	83.05	81.07	82.98	2335718
2016-06-15	82.73	83.54	81.50	82.44	2150814
2016-06-16	81.25	81.35	79.33	80.18	3139796
2016-06-17	80.95	81.55	80.34	80.89	3280766
2016-06-20	82.33	83.39	81.81	83.19	3214989
2016-06-21	82.99	85.22	82.83	84.91	3539802
2016-06-22	84.90	85.09	83.43	83.60	2415622
2016-06-23	84.76	84.97	83.97	84.50	2413209
2016-06-24	81.58	82.88	80.81	81.06	4942171
2016-06-27	80.00	80.80	78.11	78.59	4272144
2016-06-28	80.65	81.77	79.85	81.75	3105723
2016-06-29	82.80	84.01	82.41	83.44	2870274
2016-06-30	83.44	83.96	82.64	83.42	3364026
2016-07-01	83.78	85.73	83.37	84.78	2675525
2016-07-05	83.12	84.03	81.67	82.76	2704752
2016-07-06	82.03	83.11	81.86	82.76	2207321
2016-07-07	83.83	83.86	81.12	81.61	2145773
2016-07-08	82.84	83.07	81.57	82.54	1980107
2016-07-11	82.94	83.89	82.60	82.90	1689166
2016-07-12	84.55	85.96	84.14	84.97	2860734
2016-07-13	84.59	85.07	82.62	83.84	2811984
2016-07-14	84.84	84.93	83.88	84.63	2018117
2016-07-15	84.51	84.90	83.64	84.10	2473836
2016-07-18	83.92	84.31	82.74	83.25	1864795
2016-07-19	82.87	83.15	81.86	82.04	2173752
2016-07-20	81.53	82.86	80.92	82.11	2156700
2016-07-21	82.15	83.46	81.20	81.49	1859092
2016-07-22	82.05	82.20	80.19	80.98	2620092
2016-07-25	80.38	80.56	78.19	78.75	4280286
2016-07-26	78.47	80.45	78.04	80.45	2547963
2016-07-27	80.76	81.95	79.65	79.78	3450208
2016-07-28	79.74	80.71	79.25	79.90	2537360
2016-07-29	79.00	81.89	78.86	81.70	2886943
2016-08-01	81.04	81.13	78.26	78.70	3591753
2016-08-02	79.37	80.36	78.52	79.89	3039628
2016-08-03	80.00	82.42	79.67	82.37	3036515
2016-08-04	82.03	84.30	81.60	84.24	4243041
2016-08-05	87.23	90.77	86.75	90.16	8928252
2016-08-08	90.97	92.00	90.47	90.66	4506052
2016-08-09	91.29	91.39	89.90	90.38	3064217
2016-08-10	90.87	90.87	89.20	89.42	2664129
2016-08-11	90.07	91.15	89.08	90.28	3445361
2016-08-12	90.65	91.42	90.00	91.20	1912569
2016-08-15	91.51	91.97	90.54	90.55	2794091
2016-08-16	90.19	90.80	88.84	90.26	2463394
2016-08-17	89.81	90.66	89.30	90.22	3160436
2016-08-18	90.82	92.10	90.29	91.73	4122216
2016-08-19	91.17	91.94	90.66	91.76	2338553
2016-08-22	90.83	91.84	90.27	91.17	2276099
2016-08-23	90.73	91.85	90.71	91.21	2986408
2016-08-24	90.77	91.40	90.56	90.73	2329222
2016-08-25	90.70	90.85	90.00	90.25	1929886
2016-08-26	90.73	91.51	89.92	90.18	1641064
2016-08-29	89.98	91.33	89.61	91.14	2226139
2016-08-30	91.27	91.69	89.64	90.07	1618365
2016-08-31	89.76	89.90	88.02	88.49	2709139
2016-09-01	88.31	88.64	87.44	88.55	2420698
2016-09-02	89.27	89.50	88.69	88.91	1938356
2016-09-06	90.25	95.20	90.06	94.83	7421615
2016-09-07	94.78	95.16	94.04	94.32	4271513
2016-09-08	95.18	95.93	94.16	95.43	3697251
2016-09-09	94.36	94.87	92.62	92.65	3013286
2016-09-12	92.05	93.53	91.35	92.98	2498803
2016-09-13	91.61	92.13	89.53	90.40	3985874
2016-09-14	89.88	90.82	88.17	88.45	3673725
2016-09-15	88.85	92.39	88.49	90.95	3946570
2016-09-16	89.54	91.46	89.27	90.97	4559711
2016-09-19	91.66	91.87	90.02	90.05	3739977
2016-09-20	90.16	91.85	90.04	90.40	3050139
2016-09-21	91.56	93.79	91.10	93.52	3189143
2016-09-22	94.61	95.00	92.43	92.61	3047683
2016-09-23	92.25	92.36	89.40	89.75	3679821
2016-09-26	90.22	90.63	89.01	89.26	2131450
2016-09-27	88.15	89.00	87.18	88.56	2939020
2016-09-28	89.46	94.58	88.57	93.96	4533827
2016-09-29	94.28	95.94	93.14	95.05	4486465
2016-09-30	95.55	97.20	94.69	96.71	4006452
2016-10-03	96.27	96.71	95.06	96.11	2318565
2016-10-04	96.32	96.37	94.51	95.14	1724720
2016-10-05	96.37	98.32	96.09	97.38	3284513
2016-10-06	97.55	98.06	96.39	97.14	1790213
2016-10-07	96.88	97.33	96.05	96.44	1742934
2016-10-10	97.28	98.10	97.13	97.29	1963552
2016-10-11	96.75	97.07	95.72	96.05	2099930
2016-10-12	95.88	96.76	95.15	96.13	2415752
2016-10-13	95.43	95.93	93.99	95.50	2252434
2016-10-14	96.27	96.27	93.91	94.48	2526786
2016-10-17	94.46	94.95	93.05	93.78	2100090
2016-10-18	94.96	95.16	92.94	93.13	2735372
2016-10-19	94.26	96.18	94.00	95.06	3163808
2016-10-20	93.97	95.50	93.77	94.91	2472183
2016-10-21	94.19	95.02	93.64	93.88	2729648
2016-10-24	93.98	94.67	92.28	93.62	2568962
2016-10-25	93.48	94.19	92.57	92.67	1429135
2016-10-26	91.85	93.10	90.38	92.14	3286408
2016-10-27	92.51	92.89	91.30	91.74	3581326
2016-10-28	91.65	94.09	90.68	90.80	3269761
2016-10-31	90.66	91.23	90.18	90.42	2406920
2016-11-01	91.32	92.22	89.90	91.16	2496014
2016-11-02	89.91	91.79	88.94	90.94	3302628
2016-11-03	90.88	92.88	90.59	92.08	4157869
2016-11-04	94.87	96.00	91.51	91.80	6775080
2016-11-07	93.60	93.60	92.21	93.43	2988167
2016-11-08	92.90	94.10	92.57	93.36	2382312
2016-11-09	93.35	94.67	92.52	93.43	4685943
2016-11-10	92.64	93.70	92.06	92.63	2983016
2016-11-11	92.07	92.54	90.12	91.41	2340304
2016-11-14	91.19	92.80	90.09	92.68	2467001
2016-11-15	94.03	94.99	93.05	94.57	8288424
2016-11-16	94.51	96.02	94.05	95.22	4103429
2016-11-17	96.10	96.58	92.04	92.34	5877707
2016-11-18	92.75	94.28	92.38	93.15	2755401
2016-11-21	95.00	97.00	94.86	95.67	4642425
2016-11-22	95.79	96.20	93.42	95.27	3867772
2016-11-23	94.79	97.70	94.64	97.00	2680677
2016-11-25	96.39	96.81	95.19	95.98	1518348
2016-11-28	96.64	96.84	93.27	93.47	3031187
2016-11-29	91.60	93.38	90.00	92.44	4010441
2016-11-30	97.31	103.07	97.09	102.52	10120960
2016-12-01	105.71	107.47	103.85	104.75	6505337
2016-12-02	104.81	105.47	103.39	103.74	4078342
2016-12-05	104.88	106.81	104.32	104.46	5883879
2016-12-06	103.52	105.30	102.56	103.97	3539660
2016-12-07	103.92	104.97	102.69	103.53	3777737
2016-12-08	104.03	105.25	102.36	104.93	6189119
2016-12-09	105.59	106.99	105.35	106.45	4049614
2016-12-12	109.10	109.37	105.19	105.83	5758468
2016-12-13	107.00	109.13	105.80	108.01	3912633
2016-12-14	106.69	107.47	104.08	104.21	4010252
2016-12-15	103.03	105.05	102.54	103.92	4646788
2016-12-16	104.09	104.59	102.79	104.00	8906260
2016-12-19	104.27	104.40	103.13	103.48	2238892
2016-12-20	104.20	104.34	102.71	103.16	2383138
2016-12-21	103.75	103.86	102.33	102.55	2365152
2016-12-22	102.67	103.33	101.87	103.13	2722379
2016-12-23	102.70	103.04	101.62	102.03	1706423
2016-12-27	102.82	103.12	102.32	102.54	1410823
2016-12-28	102.49	102.83	101.35	101.65	1896105
2016-12-29	101.60	101.95	100.54	101.28	1517650
2016-12-30	101.15	102.18	100.73	101.10	2178158
2017-01-03	102.63	104.63	101.83	103.54	4151205
2017-01-04	104.25	104.47	102.97	103.62	2417921
2017-01-05	103.63	104.85	103.42	104.18	3084811
2017-01-06	104.61	105.71	103.71	105.21	2418326
2017-01-09	104.32	104.58	102.82	103.02	3382593
2017-01-10	103.23	104.40	102.87	103.40	2913760
2017-01-11	103.56	105.04	102.73	104.75	3542882
2017-01-12	105.51	106.51	104.84	105.37	4671749
2017-01-13	104.84	106.08	104.27	105.39	2580629
2017-01-17	105.95	106.76	105.45	105.48	3881138
2017-01-18	105.34	105.71	104.73	105.40	2527915
2017-01-19	105.50	106.21	104.46	105.19	2425809
2017-01-20	106.23	106.79	105.30	105.47	2488136
2017-01-23	104.72	105.10	103.34	103.46	3045469
2017-01-24	104.49	104.62	102.91	103.68	2680540
2017-01-25	103.63	104.39	103.24	103.90	2798101
2017-01-26	104.10	105.26	103.90	104.39	2772648
2017-01-27	104.16	104.16	102.78	102.90	2343629
2017-01-30	102.19	102.76	99.57	101.20	2975581
2017-01-31	101.35	101.62	100.10	101.58	2447528
2017-02-01	102.19	102.63	100.05	101.00	3028543
2017-02-02	101.14	101.48	98.94	99.71	5064381
2017-02-03	99.68	102.18	99.21	100.94	3520889
2017-02-06	101.00	101.05	99.43	99.70	1802425
2017-02-07	99.25	99.50	95.27	97.19	5157970
2017-02-08	96.60	98.49	95.28	98.14	3445423
2017-02-09	99.10	100.29	98.45	99.81	2927008
2017-02-10	101.23	102.03	100.57	101.44	3088973
2017-02-13	100.91	101.38	100.14	100.35	1945114
2017-02-14	100.33	101.48	99.02	101.23	3862460
2017-02-15	100.91	101.47	100.35	100.75	2093995
2017-02-16	101.06	101.48	99.84	100.17	3154050
2017-02-17	99.91	100.02	98.43	99.03	3023215
2017-02-21	100.41	100.85	99.43	99.47	2737205
2017-02-22	98.76	99.20	97.46	97.53	2596450
2017-02-23	99.19	99.19	96.55	97.57	3212212
2017-02-24	96.52	97.50	95.65	96.30	3590310
2017-02-27	96.78	98.23	96.30	97.91	5156920
2017-02-28	99.50	99.55	95.29	96.99	6369265
2017-03-01	98.25	100.42	98.01	100.05	3775915
2017-03-02	99.18	99.71	98.24	98.47	3049687
2017-03-03	98.50	99.31	98.12	98.57	2075353
2017-03-06	98.62	100.38	97.80	100.07	3106089
2017-03-07	100.40	100.54	99.40	99.53	3381790
2017-03-08	98.81	99.36	94.49	94.83	4829553
2017-03-09	93.77	96.02	93.06	95.70	4991367
2017-03-10	96.50	96.50	94.01	94.79	3796460
2017-03-13	94.49	95.35	93.52	94.95	4695357
2017-03-14	93.93	94.99	92.91	94.59	5091792
2017-03-15	95.54	97.39	94.68	97.06	4184439
2017-03-16	97.16	97.25	95.74	95.83	3182442
2017-03-17	96.54	96.97	95.65	96.43	6978641
2017-03-20	95.75	96.55	95.20	96.22	2208436
2017-03-21	96.49	96.59	94.26	94.53	2840747
2017-03-22	94.34	95.33	93.93	94.65	2040694
2017-03-23	94.48	95.44	93.92	94.81	2369615
2017-03-24	94.94	95.25	94.36	94.86	2858354
2017-03-27	93.35	93.99	93.03	93.38	2757071
2017-03-28	93.50	95.64	93.45	95.29	3341044
2017-03-29	95.18	97.56	94.57	97.00	3480896
2017-03-30	98.19	100.16	97.17	97.17	7514657
2017-03-31	97.18	98.50	96.66	97.55	4000964
2017-04-03	97.50	97.81	95.98	96.96	2281963
2017-04-04	97.37	98.31	96.01	98.25	2232138
2017-04-05	99.40	100.53	97.22	97.58	3829133
2017-04-06	97.97	98.81	97.56	98.05	1977903
2017-04-07	98.23	98.48	97.04	97.36	2866685
2017-04-10	98.17	99.43	98.06	98.40	2902612
2017-04-11	98.09	98.61	96.91	97.88	1907926
2017-04-12	97.82	98.88	97.18	97.49	2295069
2017-04-13	97.25	97.72	95.33	95.64	3235143
2017-04-17	95.66	96.13	95.20	95.74	2288772
2017-04-18	95.11	95.97	94.30	94.83	2005741
2017-04-19	94.93	95.42	92.93	93.29	3109057
2017-04-20	93.77	94.10	93.19	93.30	2737304
2017-04-21	93.00	94.25	92.89	93.58	2409298
2017-04-24	94.46	94.46	93.32	93.74	2182240
2017-04-25	93.80	95.43	93.47	95.27	2273945
2017-04-26	94.42	96.49	94.21	94.31	2131956
2017-04-27	93.57	93.70	91.16	93.00	3876283
2017-04-28	93.97	93.97	92.44	92.50	1625309
2017-05-01	92.53	92.71	91.75	92.03	2680096
2017-05-02	92.24	92.44	91.05	91.87	3351349
2017-05-03	91.53	92.75	91.09	91.76	3512229
2017-05-04	91.04	91.24	88.20	88.60	5457939
2017-05-05	89.03	91.06	88.87	90.88	4696413
2017-05-08	90.39	92.14	90.17	91.69	3718298
2017-05-09	92.36	92.44	90.60	91.64	3591133
2017-05-10	93.01	95.77	92.57	94.54	5239157
2017-05-11	94.82	94.92	93.98	94.28	2580772
2017-05-12	94.12	95.01	93.80	94.70	3415668
2017-05-15	96.32	96.65	94.12	94.73	6294017
2017-05-16	94.87	95.06	93.52	93.83	2682657
2017-05-17	93.28	94.30	92.83	92.95	2406905
2017-05-18	92.23	93.02	91.67	91.69	3795844
2017-05-19	92.38	94.39	92.07	93.81	3711885
2017-05-22	94.13	94.76	92.79	93.11	2004620
2017-05-23	93.12	93.30	91.97	92.53	2255369
2017-05-24	92.37	93.39	92.31	92.67	2898116
2017-05-25	92.28	93.62	90.44	91.02	2768745
2017-05-26	91.29	91.41	90.12	91.22	2001462
2017-05-30	90.47	90.79	89.43	89.62	3163050
2017-05-31	88.99	90.61	88.36	90.31	3938846
2017-06-01	90.64	91.38	89.73	90.40	2829569
2017-06-02	90.04	90.58	88.94	89.68	2680187
2017-06-05	89.12	89.63	88.52	89.20	2372985
2017-06-06	89.10	91.06	88.77	90.83	3219502
2017-06-07	90.22	90.94	87.41	88.15	4531393
2017-06-08	87.63	88.80	87.62	88.11	3498839
2017-06-09	88.33	90.81	88.04	90.08	4507916
2017-06-12	91.26	91.98	89.51	89.88	3812460
2017-06-13	90.05	90.70	89.51	90.56	2573078
2017-06-14	90.03	90.05	87.84	88.93	4055210
2017-06-15	88.86	89.15	86.57	87.04	4362030
2017-06-16	87.57	88.59	87.07	88.52	4767003
2017-06-19	88.37	89.01	87.96	88.07	2495363
2017-06-20	86.79	88.29	85.88	87.85	3772091
2017-06-21	88.10	89.17	86.64	87.12	4613500
2017-06-22	87.34	89.03	86.63	87.69	3356558
2017-06-23	87.61	88.23	87.21	87.79	3733870
2017-06-26	88.04	88.19	86.82	87.39	2548073
2017-06-27	88.19	88.83	87.68	88.00	3909206
2017-06-28	88.18	89.54	87.49	89.02	4508240
2017-06-29	89.47	90.91	89.30	90.00	4078999
2017-06-30	90.34	91.22	89.25	90.52	4164149
2017-07-03	91.00	93.16	90.52	92.37	2399997
2017-07-05	91.82	92.19	89.96	90.30	2720176
2017-07-06	90.53	90.84	88.41	88.63	3290586
2017-07-07	88.07	88.60	87.04	88.44	3810270
2017-07-10	88.13	89.78	88.00	89.62	2064842
2017-07-11	89.62	90.99	88.92	90.63	2516977
2017-07-12	91.46	92.30	90.41	90.40	3166655
2017-07-13	90.37	91.92	90.37	91.81	2472927
2017-07-14	91.98	92.36	91.59	91.87	1773422
2017-07-17	91.31	92.13	91.31	91.90	4129138
2017-07-18	92.25	92.45	91.25	91.70	2198601
2017-07-19	91.56	94.55	91.56	94.31	3937546
2017-07-20	95.00	95.74	93.57	93.66	4078175
2017-07-21	93.39	93.80	92.38	92.91	2665721
2017-07-24	93.02	94.68	92.90	93.31	2588939
2017-07-25	94.78	95.65	94.44	94.87	2811156
2017-07-26	95.66	96.10	94.65	94.75	2862098
2017-07-27	94.62	95.99	94.30	95.98	2615744
2017-07-28	96.01	96.90	95.03	95.42	2977076
2017-07-31	95.32	95.90	94.77	95.14	2996674
2017-08-01	94.91	95.58	94.05	94.46	3801955
2017-08-02	92.62	93.28	89.85	92.32	5358737
2017-08-03	92.39	92.50	87.76	88.90	6297439
2017-08-04	88.82	91.24	88.56	90.45	3792200
2017-08-07	89.89	90.23	88.85	89.67	3886628
2017-08-08	89.81	92.35	89.71	91.15	3829713
2017-08-09	91.52	92.35	90.27	90.35	3289080
2017-08-10	90.63	90.96	88.89	89.12	3377372
2017-08-11	89.15	89.55	87.94	88.53	2874157
2017-08-14	88.93	89.04	87.73	87.99	2482221
2017-08-15	87.75	87.91	86.25	87.02	4457936
2017-08-16	87.23	87.23	84.84	84.98	3478032
2017-08-17	84.78	85.03	83.37	83.38	3438130
2017-08-18	83.35	84.54	83.29	84.09	2751653
2017-08-21	83.81	84.32	83.41	83.69	2515486
2017-08-22	83.91	84.53	83.85	84.24	1946655
2017-08-23	84.16	85.72	83.96	85.11	2322742
2017-08-24	84.80	85.14	84.33	84.62	2007762
2017-08-25	85.01	85.22	84.46	84.51	2211256
2017-08-28	84.35	84.42	82.25	83.40	2377458
2017-08-29	82.62	83.24	81.99	83.15	2322118
2017-08-30	82.92	83.98	82.32	83.67	2245659
2017-08-31	84.00	85.18	83.61	84.99	4803859
2017-09-01	85.00	85.86	84.59	85.65	2358644
2017-09-05	85.92	86.68	85.26	85.87	2657753
2017-09-06	86.72	87.97	86.46	87.85	2600331
2017-09-07	87.75	88.74	87.40	88.60	2788606
2017-09-08	87.87	88.07	86.08	86.78	2687176
2017-09-11	87.11	87.99	86.48	87.93	2865342
2017-09-12	87.85	88.75	87.43	88.47	2922918
2017-09-13	89.32	91.11	89.07	91.10	3158258
2017-09-14	91.50	92.95	91.17	91.78	3428369
2017-09-15	92.43	93.29	91.86	93.22	4057790
2017-09-18	92.77	93.38	92.38	93.05	2388436
2017-09-19	93.08	93.64	92.71	93.13	2074609
2017-09-20	93.58	94.28	92.82	94.18	3774250
2017-09-21	93.66	94.44	93.14	93.89	2678660
2017-09-22	93.77	94.65	93.45	94.55	2290433
2017-09-25	95.00	96.80	94.74	96.29	3143428
2017-09-26	95.99	97.50	95.47	96.87	2951146
2017-09-27	96.90	97.51	96.28	97.32	2123021
2017-09-28	97.45	98.37	96.81	96.82	2983045
2017-09-29	96.73	97.45	96.05	96.74	2010864
2017-10-02	95.52	97.18	94.87	97.18	2115207
2017-10-03	96.98	97.71	96.48	96.50	2134464
2017-10-04	96.65	96.98	95.98	96.33	1507994
2017-10-05	96.50	97.07	96.15	96.55	2097643
2017-10-06	95.79	96.34	95.46	96.19	1587332
2017-10-09	96.53	97.02	96.11	96.50	30094911
2017-10-10	97.10	97.83	96.70	96.78	2201233
2017-10-11	96.77	97.12	96.04	96.93	2156493
2017-10-12	96.08	96.89	95.72	96.65	2173722
2017-10-13	97.50	97.63	96.30	96.62	1953638
2017-10-16	97.13	97.48	96.74	97.21	2075186
2017-10-17	97.25	97.77	96.56	97.45	1695319
2017-10-18	97.54	98.46	96.57	96.66	2040447
2017-10-19	95.69	96.69	95.36	95.76	1875107
2017-10-20	95.78	97.04	95.42	96.84	2194495
2017-10-23	97.07	97.49	96.67	96.97	2395754
2017-10-24	97.70	97.97	96.23	96.48	2190394
2017-10-25	96.32	96.87	95.67	96.15	1958994
2017-10-26	96.45	97.19	95.74	96.92	1980801
2017-10-27	96.21	98.56	95.84	98.47	2911191
2017-10-30	98.66	99.69	98.28	99.53	3505439
2017-10-31	99.25	100.41	99.06	99.87	3272527
2017-11-01	100.79	102.47	96.71	102.29	3953417
2017-11-02	101.37	102.99	101.37	102.95	2970916
2017-11-03	103.80	105.07	103.31	104.50	4080161
2017-11-06	105.15	107.19	105.06	106.96	4709626
2017-11-07	107.35	107.95	105.55	106.09	4021318
2017-11-08	105.51	105.79	103.80	104.33	3426189
2017-11-09	103.83	105.44	103.56	104.78	3053056
2017-11-10	104.53	105.12	103.21	104.58	3383230
2017-11-13	104.20	105.00	103.74	104.46	1822941
2017-11-14	103.85	104.06	102.36	102.47	2428409
2017-11-15	101.18	102.33	100.08	101.36	3357700
2017-11-16	101.29	102.16	100.81	101.43	2027498
2017-11-17	101.76	102.21	101.11	101.64	2596845
2017-11-20	101.38	102.00	100.70	101.44	1659713
2017-11-21	102.30	102.62	101.34	101.66	4058416
2017-11-22	102.41	102.82	101.54	101.59	2654829
2017-11-24	102.09	102.55	101.38	101.66	913550
2017-11-27	101.57	101.79	99.22	99.82	2947797
2017-11-28	99.75	100.18	99.11	99.84	2037194
2017-11-29	99.56	100.53	99.25	100.50	2721558
2017-11-30	101.00	102.73	101.00	102.32	4183723
2017-12-01	103.32	104.42	101.66	102.91	3446054
2017-12-04	102.69	103.03	100.99	101.05	2423456
2017-12-05	100.69	101.77	100.52	100.90	2045989
2017-12-06	100.43	100.45	98.49	98.86	2768449
2017-12-07	98.89	99.83	98.51	99.72	1687645
2017-12-08	100.28	100.74	99.75	100.39	1512439
2017-12-11	100.49	102.34	100.40	101.21	1946819
2017-12-12	101.37	101.42	99.44	100.28	2128157
2017-12-13	100.46	100.72	99.71	99.94	1426884
2017-12-14	99.76	100.83	99.55	99.64	2425027
2017-12-15	100.54	100.64	98.47	98.55	4632953
2017-12-18	98.70	100.17	98.68	99.91	2670341
2017-12-19	100.34	101.80	99.68	101.43	2374437
2017-12-20	102.05	103.82	101.21	103.54	2651764
2017-12-21	103.73	106.75	103.24	106.35	3330281
2017-12-22	106.70	107.88	105.88	107.11	2028669
2017-12-26	107.24	109.66	107.00	109.41	2071502
2017-12-27	109.06	109.30	107.72	108.36	1801972
2017-12-28	108.50	108.63	107.86	108.45	1250552
2017-12-29	109.11	109.11	107.88	107.91	1778184
2018-01-02	108.67	109.39	108.22	109.30	1899830
2018-01-03	110.14	111.83	109.82	110.93	3068424
2018-01-04	110.39	111.21	109.75	110.95	2124966
2018-01-05	110.66	112.30	110.12	112.17	2221207
2018-01-08	112.44	113.22	111.65	112.71	1934379
2018-01-09	112.93	113.10	111.54	111.71	1944057
2018-01-10	111.94	113.75	111.86	112.01	4751455
2018-01-11	112.79	115.72	112.46	115.14	3828104
2018-01-12	114.95	116.47	114.79	115.70	2025312
2018-01-16	115.82	116.44	113.08	113.39	4835628
2018-01-17	113.71	114.35	112.14	113.53	3324297
2018-01-18	113.36	115.16	112.82	114.24	4564600
2018-01-19	113.95	114.76	113.47	114.37	2920580
2018-01-22	114.53	116.86	114.41	116.82	2233174
2018-01-23	117.05	118.60	116.88	117.84	3150700
2018-01-24	117.99	118.90	117.20	118.47	2463897
2018-01-25	118.92	119.00	117.03	117.45	2061289
2018-01-26	117.06	118.06	116.80	117.76	2170913
2018-01-29	117.12	118.13	116.42	116.58	1584903
2018-01-30	115.98	115.98	113.90	115.17	3589051
2018-01-31	115.32	115.73	114.43	115.00	2409788
2018-02-01	115.28	116.57	114.58	116.52	2507634
2018-02-02	115.01	115.19	112.41	112.83	2549409
2018-02-05	111.70	113.88	109.00	109.56	3175882
2018-02-06	107.76	110.90	106.09	108.27	4635477
2018-02-07	108.42	109.71	105.76	105.78	4666029
2018-02-08	106.02	106.50	100.98	101.04	4675563
2018-02-09	101.89	102.60	96.54	100.07	5335724
2018-02-12	101.54	104.03	101.33	103.14	3551493
2018-02-13	102.49	103.24	101.61	102.47	1735273
2018-02-14	101.58	107.06	101.50	106.76	4089159
2018-02-15	106.60	108.06	105.01	107.69	3495524
2018-02-16	107.14	108.74	106.60	107.64	2973536
2018-02-20	107.78	109.03	106.15	107.96	3381622
2018-02-21	107.65	108.74	105.78	105.81	4119303
2018-02-22	106.70	109.11	105.94	107.09	3165934
2018-02-23	107.73	108.88	107.33	108.83	2063917
2018-02-26	109.56	110.16	108.57	109.49	4474264
2018-02-27	109.28	109.53	106.74	106.94	3581296
2018-02-28	101.63	106.40	101.31	101.42	7738731
2018-03-01	101.79	102.11	99.84	101.18	4604948
2018-03-02	100.54	102.21	99.40	101.45	4040044
2018-03-05	100.91	102.76	100.40	101.81	3129484
2018-03-06	102.71	102.94	100.74	101.01	3421320
2018-03-07	99.98	101.10	99.33	100.87	3331365
2018-03-08	101.53	101.60	99.66	100.59	2525902
2018-03-09	101.58	102.90	101.28	102.80	2910164
2018-03-12	102.50	102.82	100.49	100.65	5209091
2018-03-13	101.37	101.77	99.68	100.05	3210405
2018-03-14	100.80	100.90	99.64	99.89	2189310
2018-03-15	100.39	100.72	98.18	98.65	3843021
2018-03-16	98.87	100.86	98.55	100.45	4950799
2018-03-19	99.88	100.40	97.44	98.47	2605066
2018-03-20	99.35	101.67	99.24	101.33	4555069
2018-03-21	101.72	105.83	101.64	104.78	5288876
2018-03-22	103.52	105.08	103.16	104.29	6672783
2018-03-23	104.75	106.73	104.70	105.86	6576370
2018-03-26	106.87	107.65	105.72	107.57	4818051
2018-03-27	107.46	107.91	105.49	106.33	5199905
2018-03-28	105.80	107.20	103.26	103.82	5512392
2018-03-29	104.65	105.86	104.17	105.27	3392992
2018-04-02	104.94	105.14	100.24	102.93	3757666
2018-04-03	103.48	105.31	101.79	105.07	3477069
2018-04-04	103.55	104.56	103.05	104.17	4241912
2018-04-05	104.60	105.38	103.78	104.38	3842533
2018-04-06	104.07	104.07	98.80	101.93	6473868
2018-04-09	102.48	105.32	101.83	103.38	4634332
2018-04-10	105.09	109.08	105.00	107.66	5453564
2018-04-11	107.43	110.14	106.94	109.40	3466547
2018-04-12	109.47	110.84	108.21	109.79	4378355
2018-04-13	110.45	111.25	109.62	111.02	3338156
2018-04-16	111.65	111.69	110.70	111.02	2745043
2018-04-17	111.16	111.86	110.36	111.15	3720093
2018-04-18	112.11	114.18	111.60	112.85	5109452
2018-04-19	113.41	114.71	112.48	114.04	4963223
2018-04-20	113.53	114.57	112.66	113.97	3112447
2018-04-23	113.65	114.96	112.81	114.84	2146925
2018-04-24	115.32	116.43	113.37	114.59	3632322
2018-04-25	113.93	115.84	113.07	115.40	3506890
2018-04-26	116.41	117.80	115.87	117.62	3439920
2018-04-27	116.75	117.81	116.13	116.79	1822347
2018-04-30	116.59	119.71	116.33	118.17	3315547
2018-05-01	117.66	117.95	116.18	117.56	2364905
2018-05-02	117.54	118.59	116.12	116.65	4779500
2018-05-03	115.90	116.13	114.10	116.01	4269510
2018-05-04	115.00	115.98	111.48	114.66	5724954
2018-05-07	115.81	117.12	113.20	113.89	5991347
2018-05-08	113.66	115.59	112.19	115.29	3886225
2018-05-09	117.16	118.81	115.90	117.79	6104651
2018-05-10	118.75	119.46	118.45	118.95	4093137
2018-05-11	119.02	120.00	117.01	117.41	2951245
2018-05-14	118.11	119.60	118.09	118.68	2645068
2018-05-15	118.48	120.41	118.35	120.23	3191202
2018-05-16	119.80	121.87	119.58	121.50	2900150
2018-05-17	122.00	126.45	122.00	126.15	5721363
2018-05-18	126.28	126.48	124.28	125.79	4064392
2018-05-21	126.88	128.03	126.00	127.45	2573279
2018-05-22	127.30	127.96	123.08	123.76	2397243
2018-05-23	123.24	124.22	121.68	122.98	4382934
2018-05-24	121.25	121.70	119.67	119.98	3176181
2018-05-25	117.44	117.94	115.31	117.76	3935591
2018-05-29	116.10	117.62	115.16	116.21	3255225
2018-05-30	117.54	120.22	117.16	119.76	2894036
2018-05-31	118.85	120.22	117.73	117.81	3544157
2018-06-01	118.48	118.56	117.09	118.35	2919371
2018-06-04	120.06	121.05	117.79	118.67	3756482
2018-06-05	118.02	118.24	114.80	116.58	4158693
2018-06-06	116.30	117.41	114.86	116.14	4361062
2018-06-07	117.42	119.27	116.62	117.93	3737073
2018-06-08	118.16	118.72	116.65	117.67	2413530
2018-06-11	117.96	118.69	116.50	118.01	2374892
2018-06-12	117.91	119.11	117.31	118.47	3396796
2018-06-13	118.49	119.73	117.77	118.25	2364853
2018-06-14	119.35	119.49	117.41	117.53	2856553
2018-06-15	116.91	117.10	113.93	114.18	5028559
2018-06-18	114.40	117.87	114.00	116.62	3181612
2018-06-19	115.02	117.77	114.10	117.08	2447966
2018-06-20	118.25	119.82	117.40	119.43	2383557
2018-06-21	118.39	118.39	116.01	116.60	3003639
2018-06-22	120.05	120.95	118.20	118.51	3364827
2018-06-25	118.84	118.95	115.91	116.83	1946310
2018-06-26	117.04	120.46	117.04	119.68	2472597
2018-06-27	121.63	124.78	120.81	123.93	4709193
2018-06-28	124.17	125.50	122.51	123.50	2679688
2018-06-29	123.43	126.32	123.29	124.43	3020241
2018-07-02	123.81	123.86	121.11	122.40	2310840
2018-07-03	124.02	125.40	122.01	122.43	1382761
2018-07-05	123.65	125.04	122.71	123.22	2483854
2018-07-06	122.18	124.95	122.01	124.35	1495076
2018-07-09	125.00	126.46	124.51	126.13	1671904
2018-07-10	127.27	127.96	126.06	126.97	1996218
2018-07-11	126.06	126.82	123.63	124.66	1963790
2018-07-12	124.91	125.67	123.10	124.14	1971237
2018-07-13	124.39	127.01	124.13	125.96	1820213
2018-07-16	124.77	125.44	122.90	124.61	3210163
2018-07-17	124.20	124.99	122.11	124.32	3869201
2018-07-18	123.34	124.21	121.16	123.58	3280198
2018-07-19	122.74	123.58	122.19	122.39	2889349
2018-07-20	122.68	123.31	121.44	122.35	1540628
2018-07-23	123.16	123.46	122.29	122.86	1746311
2018-07-24	123.69	127.12	122.98	125.62	2850860
2018-07-25	125.63	128.67	125.32	128.38	2967334
2018-07-26	128.94	129.75	128.36	128.86	2860317
2018-07-27	128.32	130.49	127.76	129.15	2452915
2018-07-30	130.45	131.60	129.53	129.90	2053326
2018-07-31	130.29	131.40	128.32	128.94	2467908
2018-08-01	127.57	128.55	124.92	125.57	3525519
2018-08-02	124.56	126.31	123.51	125.93	3510603
2018-08-03	122.75	125.01	120.84	122.41	4117651
2018-08-06	123.18	125.10	122.00	123.90	2395966
2018-08-07	125.00	126.29	124.31	124.43	1774014
2018-08-08	123.30	124.38	121.50	122.77	3152892
2018-08-09	123.20	123.90	121.88	122.31	1874788
2018-08-10	122.20	122.89	121.37	122.77	2268014
2018-08-13	122.79	123.50	121.14	121.50	1581944
2018-08-14	122.90	123.57	122.04	123.07	1469931
2018-08-15	121.47	121.73	114.71	115.44	4183972
2018-08-16	116.11	117.07	115.67	115.91	3702262
2018-08-17	116.51	116.75	114.05	114.77	4492925
2018-08-20	115.22	115.74	114.63	114.77	4020618
2018-08-21	115.92	116.62	115.29	115.49	2548800
2018-08-22	116.24	117.92	116.24	117.32	2104183
2018-08-23	116.71	116.80	115.74	116.40	2074845
2018-08-24	117.64	118.99	117.35	117.46	2147133
2018-08-27	117.59	118.97	117.27	118.65	1816478
2018-08-28	118.63	119.73	117.77	117.97	1970730
2018-08-29	119.04	119.50	118.05	118.78	2070868
2018-08-30	118.14	119.47	118.14	118.91	2096772
2018-08-31	118.57	118.81	117.67	118.23	2020107
2018-09-04	119.04	119.35	116.75	117.68	1703126
2018-09-05	116.81	118.26	116.22	117.89	2081640
2018-09-06	117.78	118.13	115.21	115.50	1982356
2018-09-07	114.98	115.32	113.70	114.47	3288565
2018-09-10	115.00	115.52	114.20	114.32	1778678
2018-09-11	114.39	117.17	114.08	116.22	2370898
2018-09-12	117.29	119.09	116.88	116.94	2236028
2018-09-13	116.80	117.13	115.03	116.62	2335979
2018-09-14	116.57	118.53	116.57	117.82	1536581
2018-09-17	118.32	118.75	117.07	117.54	2537213
2018-09-18	118.75	120.30	118.46	119.45	1868186
2018-09-19	119.45	120.57	119.13	120.17	1767256
2018-09-20	120.43	120.99	118.77	119.21	1997527
2018-09-21	118.52	120.61	118.04	119.46	4784611
2018-09-24	121.42	124.19	121.17	123.99	3593427
2018-09-25	124.58	126.50	124.26	125.64	3873631
2018-09-26	125.45	126.38	125.01	125.31	3106225
2018-09-27	126.57	127.65	125.72	127.00	2925502
2018-09-28	126.55	129.09	126.55	127.57	2724602
2018-10-01	127.93	129.81	127.78	129.49	2024564
2018-10-02	129.75	130.06	128.74	130.00	3278228
2018-10-03	130.17	130.54	129.25	130.38	3172439
2018-10-04	129.92	130.50	129.13	130.23	3223158
2018-10-05	130.34	131.10	129.60	131.05	2244026
2018-10-08	129.98	131.34	129.23	129.83	2115531
2018-10-09	130.22	133.53	130.10	132.35	2454137
2018-10-10	132.00	132.00	126.35	126.47	3450778
2018-10-11	125.29	125.48	120.82	121.62	4760950
2018-10-12	123.62	123.78	120.38	122.18	2955426
2018-10-15	122.95	123.56	121.95	122.35	2277521
2018-10-16	122.86	123.48	122.06	122.26	2427114
2018-10-17	122.21	122.59	118.49	120.14	2576399
2018-10-18	118.55	119.25	117.55	118.55	2096920
2018-10-19	118.59	120.65	117.08	117.67	3547492
2018-10-22	118.10	118.34	115.40	116.25	1593490
2018-10-23	114.17	114.38	109.53	111.12	5023705
2018-10-24	111.78	111.95	106.00	106.14	5540939
2018-10-25	107.87	108.86	106.36	107.12	2926659
2018-10-26	105.59	107.37	103.49	106.56	4332268
2018-10-29	106.95	107.00	100.63	102.04	4307577
2018-10-30	101.69	106.16	101.03	105.51	4274156
2018-10-31	106.68	108.72	105.07	105.34	4010853
2018-11-01	105.98	107.30	103.85	106.89	3771712
2018-11-02	106.15	106.49	100.84	102.35	6607494
2018-11-05	104.54	107.11	104.04	106.35	5029710
2018-11-06	107.06	107.54	105.44	107.33	4336673
2018-11-07	109.25	110.20	107.36	109.15	3424396
2018-11-08	108.73	108.95	104.72	104.85	4150093
2018-11-09	103.09	106.22	102.50	105.51	3486003
2018-11-12	106.84	106.95	101.03	101.25	3267022
2018-11-13	101.22	102.41	98.08	98.52	5175698
2018-11-14	100.75	101.10	97.24	98.07	4669883
2018-11-15	97.91	101.96	96.81	101.59	4217666
2018-11-16	103.00	105.59	102.70	105.20	6064971
2018-11-19	103.99	106.13	103.61	105.71	4309250
2018-11-20	103.45	103.97	101.37	102.36	5704647
2018-11-21	103.29	107.57	103.23	106.00	5253382
2018-11-23	101.63	102.21	99.38	100.70	3373732
2018-11-26	101.70	102.73	101.03	102.54	3664176
2018-11-27	102.26	103.06	100.76	101.95	3554969
2018-11-28	101.99	104.06	101.58	103.77	3580761
2018-11-29	103.97	106.59	103.59	105.47	2662116
2018-11-30	104.39	104.68	102.89	103.31	5268875
2018-12-03	107.11	108.38	106.16	108.11	4061429
2018-12-04	108.32	108.78	103.65	104.07	3153871
2018-12-06	101.45	102.29	99.56	102.13	5046203
2018-12-07	104.76	107.64	103.41	103.61	5226563
2018-12-10	102.05	103.26	99.21	101.71	3368722
2018-12-11	103.57	104.35	101.69	102.07	3713814
2018-12-12	104.24	106.60	103.83	103.93	3443259
2018-12-13	103.22	104.30	101.46	102.83	2685157
2018-12-14	102.28	102.95	99.06	100.08	3088455
2018-12-17	99.54	100.27	95.46	96.21	4816089
2018-12-18	96.37	96.96	93.71	94.01	4658657
2018-12-19	94.96	97.14	92.30	92.98	4046650
2018-12-20	91.53	93.35	89.02	89.74	5743826
2018-12-21	89.44	90.49	86.82	87.26	7468846
2018-12-24	86.23	86.73	82.78	82.86	2773362
2018-12-26	83.83	89.03	82.04	88.99	4488227
2018-12-27	87.10	88.79	85.05	88.79	4305197
2018-12-28	89.24	89.33	86.15	87.52	3325222
2018-12-31	88.21	88.90	86.37	87.21	3571125
2019-01-02	85.66	91.26	85.20	90.61	3862988
2019-01-03	90.60	91.22	88.26	89.97	2961706
2019-01-04	91.70	94.30	91.08	93.92	3874273
2019-01-07	94.49	96.41	92.22	94.51	4453062
2019-01-08	95.66	96.11	94.34	95.52	3438135
2019-01-09	96.78	99.51	96.11	99.19	4739621
2019-01-10	98.02	99.32	97.28	99.12	3480397
2019-01-11	97.86	98.01	95.96	96.87	3206060
2019-01-14	95.66	99.01	95.28	98.51	3504856
2019-01-15	98.97	99.94	98.00	98.37	2452677
2019-01-16	98.55	99.42	97.44	98.67	2800492
2019-01-17	98.36	99.35	97.11	99.05	2670771
2019-01-18	100.30	101.37	99.11	101.05	3299569
2019-01-22	99.76	100.06	96.63	96.86	4390213
2019-01-23	97.65	98.42	96.13	96.57	2679126
2019-01-24	96.52	98.05	95.79	97.24	3128912
2019-01-25	98.19	100.30	98.05	99.10	2417720
2019-01-28	97.43	98.25	96.49	98.10	2953043
2019-01-29	98.60	99.75	98.09	98.87	2873391
2019-01-30	99.69	99.90	98.37	99.45	3000648
2019-01-31	99.94	100.85	98.59	99.20	2500657
2019-02-01	99.87	100.49	98.55	98.85	2614650
2019-02-04	97.75	99.40	96.71	99.38	1788359
2019-02-05	99.23	99.65	97.87	98.35	1978101
2019-02-06	97.49	97.61	96.06	96.18	2723700
2019-02-07	95.46	95.77	91.73	92.99	3458969
2019-02-08	92.67	93.27	89.94	92.50	3072991
2019-02-11	91.63	94.35	91.61	94.21	2625650
2019-02-12	95.78	97.12	95.20	95.63	3072416
2019-02-13	96.15	97.79	95.74	96.75	3469175
2019-02-14	96.33	97.83	96.25	96.96	2654728
2019-02-15	98.22	100.26	97.91	100.25	3038628
2019-02-19	99.00	100.28	98.41	99.71	2791516
2019-02-20	99.58	99.81	98.42	98.78	3456312
2019-02-21	98.34	98.67	94.57	95.35	3836798
2019-02-22	96.43	97.12	95.12	95.53	4163755
2019-02-25	95.13	95.71	94.17	94.75	6090760
2019-02-26	94.99	95.17	92.97	93.91	5777555
2019-02-27	95.54	98.40	93.99	95.04	6452228
2019-02-28	95.37	96.23	92.97	94.00	5204722
2019-03-01	94.64	97.01	94.39	96.42	5033919
2019-03-04	96.71	97.63	95.12	96.81	3729106
2019-03-05	97.04	97.30	95.27	95.50	3336968
2019-03-06	94.92	94.98	91.56	91.94	5079169
2019-03-07	92.07	92.12	90.58	91.35	3731346
2019-03-08	89.32	89.70	86.19	86.44	6760961
2019-03-11	86.77	87.87	86.14	86.26	7699136
2019-03-12	86.93	87.64	86.47	86.98	8308871
2019-03-13	88.00	88.67	86.77	88.57	6656037
2019-03-14	88.62	90.05	88.34	89.69	4338879
2019-03-15	89.11	90.36	88.00	88.85	8939907
2019-03-18	89.02	92.19	88.82	91.92	4197035
2019-03-19	92.82	93.13	92.34	92.88	7035357
2019-03-20	93.05	96.61	92.82	95.89	7928507
2019-03-21	95.82	97.23	94.39	96.87	5389145
2019-03-22	95.75	95.95	92.78	93.68	7873033
2019-03-25	93.55	94.13	91.98	92.78	2940537
2019-03-26	94.45	95.99	94.27	94.77	2394069
2019-03-27	94.32	95.45	93.64	94.59	2761665
2019-03-28	93.81	95.47	93.72	95.24	2768039
2019-03-29	96.38	96.58	94.85	95.18	2785559
2019-04-01	96.19	97.15	95.58	96.94	2634084
2019-04-02	97.08	97.77	96.01	96.05	2260131
2019-04-03	96.65	96.65	93.78	93.93	4351543
2019-04-04	94.06	94.50	92.92	93.67	5782721
2019-04-05	94.45	98.76	93.94	98.63	4505548
2019-04-08	99.12	100.99	98.97	99.48	4985940
2019-04-09	98.79	99.59	97.39	98.57	4005677
2019-04-10	99.34	100.05	98.40	98.73	3066246
2019-04-11	98.38	99.76	97.66	98.73	2640871
2019-04-12	102.09	106.48	101.85	105.09	7145056
2019-04-15	104.43	104.72	101.44	102.12	6091032
2019-04-16	101.86	102.82	100.98	102.35	2990071
2019-04-17	103.19	104.45	101.43	101.84	2445525
2019-04-18	101.95	104.29	101.52	103.87	3306991
2019-04-22	105.25	107.30	104.64	107.07	3886031
2019-04-23	106.97	107.89	105.37	106.60	4242229
2019-04-24	107.50	107.58	103.83	103.94	3599169
2019-04-25	103.98	104.13	102.02	102.08	4090787
2019-04-26	101.47	102.14	97.08	97.88	4380457
2019-04-29	98.00	98.46	96.70	97.00	3511955
2019-04-30	97.99	98.38	94.97	96.05	3804590
2019-05-01	95.84	96.50	91.86	91.89	5186840
2019-05-02	91.13	92.15	89.07	89.17	5145851
2019-05-03	91.75	93.62	89.73	90.90	6354703
2019-05-06	89.90	91.87	89.54	91.24	3705879
2019-05-07	90.15	91.89	89.70	91.78	4170882
2019-05-08	91.67	94.66	91.52	94.03	3925432
2019-05-09	92.68	95.13	92.06	94.24	3395159
2019-05-10	94.36	95.25	92.50	95.00	2425908
2019-05-13	93.94	95.30	93.21	93.50	4184535
2019-05-14	93.92	95.33	93.92	94.34	2482492
2019-05-15	93.39	94.63	93.17	94.36	1950498
2019-05-16	95.00	96.25	94.79	95.18	2044207
2019-05-17	94.27	94.67	92.67	93.02	2701495
2019-05-20	93.21	94.52	92.78	93.68	2823104
2019-05-21	94.09	95.94	94.09	95.63	2537344
2019-05-22	95.02	95.38	92.39	92.91	2869996
2019-05-23	91.05	91.05	87.25	88.85	4547492
2019-05-24	89.78	90.50	86.71	87.16	3757479
2019-05-28	87.69	88.38	86.97	87.11	3148488
2019-05-29	85.65	86.64	84.28	86.43	3974505
2019-05-30	86.26	86.49	83.81	83.96	3010399
2019-05-31	82.70	83.85	81.83	81.88	4316620
2019-06-03	82.47	83.05	81.32	82.95	3333325
2019-06-04	83.44	84.90	82.58	84.28	3586605
2019-06-05	84.10	84.43	80.41	82.03	4593361
2019-06-06	82.84	84.78	82.43	84.27	3545045
2019-06-07	84.49	85.14	83.50	84.60	2462113
2019-06-10	85.08	85.83	84.82	85.20	2044152
2019-06-11	86.23	87.69	86.16	86.50	4030658
2019-06-12	85.96	86.14	84.44	85.03	2857691
2019-06-13	86.33	87.00	86.11	86.49	4218098
2019-06-14	86.56	87.33	85.06	85.17	2759498
2019-06-17	84.41	86.05	84.32	85.47	2629194
2019-06-18	86.47	89.08	86.42	88.30	3640529
2019-06-19	87.75	89.38	86.54	88.65	3318384
2019-06-20	90.40	92.10	90.40	91.45	3772915
2019-06-21	91.37	93.10	91.37	92.37	4052483
2019-06-24	91.84	92.95	90.36	90.56	2311505
2019-06-25	90.42	90.77	89.14	90.04	2641907
2019-06-26	91.50	94.38	90.72	93.09	3422298
2019-06-27	92.89	93.79	91.89	92.11	2112417
2019-06-28	92.22	93.47	91.67	93.16	3735869
2019-07-01	95.00	95.29	92.45	93.09	2356718
2019-07-02	92.67	92.99	87.35	87.56	5193334
2019-07-03	88.00	88.09	86.13	87.20	2794512
2019-07-05	87.37	89.00	87.20	88.57	5390545
2019-07-08	87.95	91.04	87.25	90.15	3219363
2019-07-09	89.71	90.23	88.66	89.15	2626969
2019-07-10	90.05	92.10	89.90	90.66	4298660
2019-07-11	91.15	91.62	90.09	90.84	3640273
2019-07-12	90.84	91.47	90.42	90.90	2392965
2019-07-15	91.16	91.36	88.58	88.46	3432668
2019-07-16	88.79	88.79	86.26	87.00	3012038
2019-07-17	87.23	87.73	85.11	85.19	3693655
2019-07-18	84.95	85.56	84.52	85.43	3332069
2019-07-19	85.72	87.40	84.90	87.04	3130164
2019-07-22	87.37	88.77	86.90	87.21	3331384
2019-07-23	87.14	88.37	86.46	87.59	2908162
2019-07-24	87.46	88.74	87.34	87.68	1849387
2019-07-25	88.02	88.18	85.02	85.47	2945053
2019-07-26	85.02	85.20	83.47	84.29	3026076
2019-07-29	84.06	84.39	82.01	83.92	3407039
2019-07-30	83.60	86.73	83.05	86.06	3707635
2019-07-31	85.86	88.13	85.25	85.85	3144344
2019-08-01	84.00	84.30	79.45	81.07	8080042
2019-08-02	83.05	87.84	80.06	82.46	6795820
2019-08-05	80.25	81.63	78.80	79.00	5476354
2019-08-06	79.53	79.91	76.87	78.28	4257173
2019-08-07	76.65	78.10	74.84	77.55	5249921
2019-08-08	78.00	80.39	77.60	80.36	6235207
2019-08-09	80.80	80.88	79.26	79.37	2787751
2019-08-12	78.75	79.63	77.80	77.92	4603340
2019-08-13	77.49	79.93	76.83	78.52	4903604
2019-08-14	76.48	76.88	74.26	75.02	6971586
2019-08-15	74.91	75.52	73.95	74.94	4008289
2019-08-16	75.19	76.57	74.83	75.92	2540864
2019-08-19	77.42	78.19	76.16	77.81	3529987
2019-08-20	77.25	77.39	76.20	76.69	3039077
2019-08-21	77.59	78.13	76.35	77.22	2886754
2019-08-22	77.62	77.75	75.47	75.51	2300786
2019-08-23	74.18	74.86	71.36	71.75	5160018
2019-08-26	72.74	73.22	71.37	72.25	2688939
2019-08-27	72.93	72.99	70.83	71.66	2649348
2019-08-28	71.67	73.48	71.62	72.53	3055915
2019-08-29	73.19	75.84	73.04	74.48	3726710
2019-08-30	74.59	75.41	73.35	74.19	3164019
2019-09-03	72.56	74.35	72.39	74.13	2466970
2019-09-04	75.70	76.37	74.92	75.57	2951076
2019-09-05	75.83	77.32	75.11	75.60	4059674
2019-09-06	74.73	76.53	73.48	76.44	3793969
2019-09-09	77.25	80.42	77.05	80.00	5133640
2019-09-10	80.39	82.39	79.72	80.10	4342752
2019-09-11	80.88	82.75	79.80	81.03	3585256
2019-09-12	79.22	80.47	78.00	79.68	3200221
2019-09-13	80.17	81.09	78.12	79.39	4123513
2019-09-16	85.99	87.00	83.23	85.64	11888903
2019-09-17	84.40	84.99	80.83	81.22	4938287
2019-09-18	80.00	81.39	79.68	81.32	3882765
2019-09-19	82.39	82.47	80.97	81.61	4111489
2019-09-20	81.99	82.14	80.08	81.00	4785366
2019-09-23	80.00	81.00	79.71	80.13	3771859
2019-09-24	78.75	79.77	77.88	78.56	4390142
2019-09-25	77.73	78.43	76.11	76.77	3240515
2019-09-26	76.00	76.42	74.43	75.09	4116210
2019-09-27	74.00	75.45	73.49	74.98	3422349
2019-09-30	74.38	74.87	73.78	74.22	3165573
2019-10-01	74.79	74.79	71.40	71.58	4167691
2019-10-02	71.33	72.29	69.47	69.80	4314525
2019-10-03	69.16	71.09	69.10	70.84	3584400
2019-10-04	70.71	71.42	69.54	70.92	2526681
2019-10-07	71.40	71.44	69.73	69.76	3830631
2019-10-08	68.89	69.75	68.11	68.73	5584885
2019-10-09	69.71	70.08	68.09	68.59	3620790
2019-10-10	68.69	69.61	68.10	68.91	3089102
2019-10-11	69.88	70.77	69.05	69.25	5674393
2019-10-14	68.07	68.52	66.02	68.19	5367749
2019-10-15	67.60	69.79	67.30	68.96	6133763
2019-10-16	68.51	69.71	68.16	68.18	4382506
2019-10-17	68.37	68.69	66.40	66.77	4337947
2019-10-18	66.69	66.90	64.44	64.44	6596311
2019-10-21	64.40	67.73	64.33	67.66	5720800
2019-10-22	67.87	70.70	67.40	69.57	4537820
2019-10-23	69.65	72.74	69.06	71.94	5633593
2019-10-24	72.29	72.56	70.67	71.97	4415680
2019-10-25	71.83	72.81	71.20	72.48	2398791
2019-10-28	73.09	73.33	71.02	71.05	3211378
2019-10-29	70.66	72.28	70.05	71.81	3939510
2019-10-30	72.01	72.50	69.49	69.62	3361404
2019-10-31	69.17	69.73	68.11	69.31	5272197
2019-11-01	70.06	71.38	69.64	71.15	3033116
2019-11-04	72.42	74.24	72.37	73.69	6808495
2019-11-05	74.40	75.36	73.42	74.01	4412790
2019-11-06	73.49	73.70	70.68	71.42	5247795
2019-11-07	72.45	75.60	71.87	74.74	7641172
2019-11-08	74.00	75.28	73.14	74.70	3136411
2019-11-11	73.50	74.60	72.92	73.82	2906125
2019-11-12	74.10	74.38	72.48	73.29	3262054
2019-11-13	72.67	72.94	71.10	72.61	3965854
2019-11-14	72.87	74.24	72.11	72.35	3425150
2019-11-15	72.81	74.01	72.54	73.48	3505273
2019-11-18	72.72	72.94	70.70	71.26	2965774
2019-11-19	71.36	71.39	69.78	70.40	3763517
2019-11-20	70.74	73.37	70.31	72.06	4027556
2019-11-21	72.06	73.46	71.30	73.32	4147691
2019-11-22	73.51	74.31	72.83	72.99	2903339
2019-11-25	72.82	73.59	72.07	73.52	3129218
2019-11-26	73.48	73.68	71.85	71.91	3322881
2019-11-27	72.07	72.56	71.33	72.35	2346697
2019-11-29	71.37	71.85	70.46	70.90	1497555
2019-12-02	71.62	72.62	70.71	70.79	3939544
2019-12-03	70.01	70.12	68.08	68.78	4630820
2019-12-04	69.72	72.55	69.63	72.05	5312256
2019-12-05	72.52	72.81	70.16	70.59	3481493
2019-12-06	70.91	74.12	70.70	73.96	4367961
2019-12-09	73.28	74.90	72.78	74.51	3822638
2019-12-10	74.05	75.10	73.74	74.84	3646852
2019-12-11	74.76	75.03	74.05	74.67	3158915
2019-12-12	74.66	77.12	74.37	76.71	3754791
2019-12-13	77.46	77.65	75.39	75.49	2728991
2019-12-16	76.25	78.16	75.99	77.91	6744528
2019-12-17	78.12	79.50	78.05	78.81	5508174
2019-12-18	78.91	81.37	78.81	80.59	7743335
2019-12-19	80.17	81.66	79.69	81.25	6791787
2019-12-20	82.72	83.62	81.40	82.66	9119076
2019-12-23	82.36	83.50	81.82	83.38	3159194
2019-12-24	83.80	84.50	83.53	83.81	1236187
2019-12-26	84.29	84.69	83.47	83.65	2588888
2019-12-27	84.07	84.09	82.93	83.14	1868549
2019-12-30	82.90	83.50	82.23	82.39	2251911
2019-12-31	81.85	83.78	81.38	83.76	2238897
2020-01-02	84.32	84.61	83.54	84.14	2428311
2020-01-03	85.58	86.85	84.06	84.99	3716592
2020-01-06	85.90	89.29	85.78	88.44	8486146
2020-01-07	88.63	89.33	87.23	89.29	4339399
2020-01-08	89.24	89.54	86.97	87.34	5337726
2020-01-09	86.55	88.37	84.71	88.25	6909154
2020-01-10	87.55	87.61	86.15	86.27	2951628
2020-01-13	85.88	85.97	84.34	85.52	3399902
2020-01-14	85.37	86.66	84.56	86.33	4281709
2020-01-15	85.68	86.77	85.25	86.45	2562517
2020-01-16	86.96	88.09	86.67	87.02	5128592
2020-01-17	87.07	87.14	84.30	85.31	4542649
2020-01-21	85.10	86.17	84.03	84.04	4522916
2020-01-22	84.04	84.10	82.78	83.09	4030354
2020-01-23	82.10	82.24	80.65	81.83	3369407
2020-01-24	81.20	81.21	78.97	79.85	3129028
2020-01-27	77.59	78.27	76.61	76.64	2968295
2020-01-28	77.47	77.93	76.57	77.05	2794264
2020-01-29	77.67	77.94	75.04	75.14	2701153
2020-01-30	74.13	75.99	73.59	75.82	4535903
2020-01-31	74.32	74.80	72.51	72.91	5004178
2020-02-03	72.83	73.00	71.27	71.37	3803196
2020-02-04	72.91	74.80	72.90	73.62	4725257
2020-02-05	75.50	77.98	75.28	77.05	3724789
2020-02-06	77.40	77.40	75.22	75.87	2128799
2020-02-07	74.85	75.32	73.90	74.35	2257832
2020-02-10	73.90	74.14	73.06	73.70	2865804
2020-02-11	75.13	75.41	74.31	74.79	2191531
2020-02-12	76.60	76.91	75.17	75.38	2860077
2020-02-13	75.00	76.04	74.75	75.68	2197890
2020-02-14	76.00	76.22	73.84	74.92	2087730
2020-02-18	74.53	75.07	73.53	74.53	2520808
2020-02-19	74.93	77.67	74.93	77.28	2765294
2020-02-20	76.79	77.37	75.69	75.99	2447053
2020-02-21	74.87	74.87	73.65	74.21	2963934
2020-02-24	71.33	71.33	69.40	69.91	3854437
2020-02-25	70.15	70.32	65.55	66.99	6558424
2020-02-26	67.72	67.77	63.08	63.20	5371313
2020-02-27	60.59	63.56	58.85	60.00	7699285
2020-02-28	57.30	63.26	56.34	63.26	11081619
2020-03-02	63.81	63.90	60.16	62.86	8008580
2020-03-03	62.93	65.41	60.89	62.43	6432237
2020-03-04	63.62	64.50	62.28	64.08	5455079
2020-03-05	61.78	63.74	60.71	61.87	4905103
2020-03-06	58.92	59.90	53.87	55.30	9915224
2020-03-09	38.22	40.18	34.89	37.60	18938166
2020-03-10	39.88	41.71	35.81	41.60	13788484
2020-03-11	39.45	39.95	37.56	38.86	13209197
2020-03-12	35.19	35.95	31.66	32.50	12383951
2020-03-13	35.25	35.82	30.25	34.80	13961075
2020-03-16	29.99	36.09	28.11	31.10	10311125
2020-03-17	31.39	33.24	29.62	30.89	10122063
2020-03-18	28.19	30.15	27.00	29.76	7759557
2020-03-19	29.94	34.55	29.76	33.22	9407920
2020-03-20	34.69	37.24	33.52	34.89	12411379
2020-03-23	34.60	36.53	33.11	34.54	8642077
2020-03-24	36.44	40.00	35.72	39.80	10485919
2020-03-25	39.09	41.57	36.70	39.69	9492513
2020-03-26	36.12	40.20	36.12	39.53	9264151
2020-03-27	37.83	38.39	34.88	36.00	10078948
2020-03-30	35.01	35.47	33.52	34.98	9148305
2020-03-31	36.90	38.61	35.18	35.92	7823005
2020-04-01	34.57	35.47	33.55	34.60	6250283
2020-04-02	36.63	43.45	36.29	38.30	12693965
2020-04-03	40.00	41.29	38.43	39.89	13594215
2020-04-06	40.68	40.94	37.66	39.43	9030699
2020-04-07	42.00	42.94	40.61	41.33	7531985
2020-04-08	42.26	45.39	42.17	45.29	7217478
2020-04-09	47.25	47.58	42.55	44.82	11001942
2020-04-13	46.20	46.98	42.74	43.29	5758232
2020-04-14	42.85	43.48	41.77	41.86	5410682
2020-04-15	39.37	40.40	38.78	39.89	6255988
2020-04-16	39.55	39.65	36.40	36.52	6638813
2020-04-17	37.55	42.13	37.49	41.84	10886273
2020-04-20	39.03	43.03	38.84	41.17	6680812
2020-04-21	39.27	41.64	39.27	40.50	6313879
2020-04-22	42.69	43.33	41.59	43.15	5274111
2020-04-23	45.25	46.12	44.08	44.22	7565518
2020-04-24	45.00	45.33	42.81	43.36	5192310
2020-04-27	42.86	45.08	42.05	44.54	4777154
2020-04-28	46.04	46.81	44.50	44.98	4409575
2020-04-29	47.20	47.90	45.47	47.72	6661520
2020-04-30	47.80	49.11	45.86	47.51	5449346
2020-05-01	46.14	46.96	43.84	44.57	5699284
2020-05-04	43.50	46.80	43.26	46.74	7710168
2020-05-05	48.50	49.20	45.70	46.05	7181698
2020-05-06	46.14	47.08	45.60	45.84	3247514
2020-05-07	47.57	49.41	47.39	48.31	5907533
2020-05-08	49.30	51.51	48.46	51.45	7285828
2020-05-11	50.74	51.97	49.50	49.84	5279410
2020-05-12	50.01	50.54	48.71	49.72	5286028
2020-05-13	49.45	49.45	47.55	48.20	5768098
2020-05-14	47.14	48.96	45.91	47.56	5903990
2020-05-15	47.09	48.81	46.94	47.68	4005214
2020-05-18	50.50	52.68	50.01	52.44	6341970
2020-05-19	52.29	52.77	50.58	50.66	3559081
2020-05-20	51.65	53.39	51.51	52.65	3303631
2020-05-21	52.95	53.56	51.61	52.32	3881102
2020-05-22	52.21	52.38	50.95	52.28	2500309
2020-05-26	54.36	54.37	51.30	51.44	5685457
2020-05-27	52.28	52.74	50.33	52.73	3968657
2020-05-28	52.61	53.10	51.31	51.64	4688726
2020-05-29	51.48	51.48	49.93	50.97	6603533
2020-06-01	50.72	51.92	50.00	51.81	3264030
2020-06-02	52.50	54.85	52.35	54.81	4824423
2020-06-03	56.11	56.26	53.93	55.37	4638806
2020-06-04	55.00	55.69	54.15	55.15	4361262
2020-06-05	59.21	59.86	58.22	59.31	6327227
2020-06-08	61.97	62.43	59.10	62.11	6075061
2020-06-09	59.56	61.42	58.65	59.47	6336877
2020-06-10	58.03	58.11	55.60	55.63	6349347
2020-06-11	51.77	54.93	51.07	51.15	5890604
2020-06-12	53.85	54.18	50.66	52.57	4552803
2020-06-15	49.73	52.74	49.27	52.21	5415253
2020-06-16	54.55	54.94	51.90	54.60	4661220
2020-06-17	54.50	54.55	52.44	52.48	3933468
2020-06-18	52.00	53.84	51.47	52.93	3444307
2020-06-19	55.44	55.49	52.27	52.30	7928442
2020-06-22	51.99	52.82	51.33	52.42	3335381
2020-06-23	53.19	53.50	52.00	52.46	3850142
2020-06-24	51.57	52.30	48.91	48.95	4258258
2020-06-25	48.43	50.80	48.01	50.73	3504464
2020-06-26	50.16	50.26	48.41	48.76	4342665
2020-06-29	49.03	49.85	48.43	49.65	2634192
2020-06-30	49.05	51.01	48.78	50.66	3105007
2020-07-01	51.03	51.99	49.78	49.86	3394827
2020-07-02	51.17	51.63	50.45	50.52	4166420
2020-07-06	51.22	52.09	49.87	50.41	2381365
2020-07-07	49.68	49.78	48.02	48.11	3780131
2020-07-08	48.28	48.76	47.17	47.44	3867401
2020-07-09	47.28	47.44	44.28	44.34	5210031
2020-07-10	44.34	45.57	44.04	45.40	6245707
2020-07-13	45.87	46.14	44.54	44.95	3817909
2020-07-14	44.84	47.30	44.47	47.28	3695583
2020-07-15	48.29	48.41	46.30	47.09	4202053
2020-07-16	46.52	48.35	46.14	47.82	3080108
2020-07-17	47.83	48.89	46.86	47.16	2949519
2020-07-20	46.93	48.65	46.93	47.70	4004072
2020-07-21	48.70	50.99	48.70	50.42	4584509
2020-07-22	49.61	50.48	49.01	50.19	2564996
2020-07-23	49.58	50.08	48.63	48.85	4936375
2020-07-24	49.14	49.98	48.62	49.04	3055045
2020-07-27	48.81	49.49	48.17	48.56	2474830
2020-07-28	48.11	48.69	47.19	47.27	2763314
2020-07-29	47.39	48.52	46.95	48.50	3016230
2020-07-30	47.34	47.69	46.09	46.58	3226862
2020-07-31	45.91	46.88	45.85	46.85	2882753
2020-08-03	46.86	47.07	45.91	46.37	4004510
2020-08-04	46.38	48.77	46.09	48.46	5754259
2020-08-05	49.87	51.11	49.52	50.75	5070023
2020-08-06	50.41	51.08	50.26	50.89	3290616
2020-08-07	47.00	49.19	45.07	48.81	8528582
2020-08-10	48.99	50.63	48.64	50.46	4089132
2020-08-11	52.00	52.78	49.23	49.42	5529011
2020-08-12	50.33	50.34	48.62	49.09	4644346
2020-08-13	48.77	49.15	47.38	47.42	3394574
2020-08-14	47.35	47.98	46.93	47.97	3498927
2020-08-17	47.90	47.90	46.09	46.54	4693828
2020-08-18	46.32	47.18	46.18	46.35	3215371
2020-08-19	46.20	46.56	45.44	45.61	2878945
2020-08-20	44.96	45.30	44.09	44.10	4225548
2020-08-21	44.08	44.12	42.98	43.39	4166373
2020-08-24	43.71	44.97	43.36	44.33	6078888
2020-08-25	44.98	45.13	44.05	44.38	3263377
2020-08-26	44.24	44.36	43.01	43.26	3054055
2020-08-27	43.61	45.10	43.20	44.95	5453766
2020-08-28	45.31	46.25	44.76	46.21	3365853
2020-08-31	46.22	46.25	45.01	45.34	3017617
2020-09-01	44.72	45.38	44.39	45.21	2906426
2020-09-02	44.72	45.14	43.53	43.70	5249985
2020-09-03	43.71	44.60	42.78	43.13	5188178
2020-09-04	43.57	43.92	42.55	43.14	4418485
2020-09-08	42.17	42.36	40.03	40.83	5747395
2020-09-09	41.36	42.34	40.95	41.86	3565132
2020-09-10	41.82	41.82	37.99	38.00	7457202
2020-09-11	38.48	39.19	37.90	39.05	5658349
2020-09-14	39.31	39.76	38.54	39.17	5543260
2020-09-15	39.50	39.78	38.43	38.59	4791164
2020-09-16	38.90	41.58	38.65	40.86	6554612
2020-09-17	39.86	41.20	39.56	41.19	3900685
2020-09-18	40.80	41.55	40.31	40.71	5865754
2020-09-21	39.50	40.11	38.29	38.81	4719980
2020-09-22	39.07	39.70	37.98	38.45	3768221
2020-09-23	38.71	39.08	36.34	36.38	4041385
2020-09-24	36.18	37.44	35.33	36.65	4431716
2020-09-25	36.25	37.80	36.06	37.45	3366030
2020-09-28	38.37	38.37	37.26	37.44	4169951
2020-09-29	37.24	37.47	34.90	36.19	7018353
2020-09-30	36.44	36.76	35.80	35.94	6033687
2020-10-01	35.33	35.82	34.62	34.86	5085281
2020-10-02	33.79	35.22	33.63	34.81	5428913
2020-10-05	35.46	36.49	35.07	36.46	4113399
2020-10-06	37.18	37.72	35.73	35.99	6025753
2020-10-07	36.00	36.87	35.71	36.71	4513240
2020-10-08	37.11	37.87	36.67	37.67	3714900
2020-10-09	37.98	38.17	37.18	37.56	3398031
2020-10-12	37.51	38.41	36.66	38.21	3806503
2020-10-13	38.64	40.15	38.49	38.64	7808650
2020-10-14	38.76	39.21	37.60	37.25	6919475
2020-10-15	36.55	38.24	36.16	38.08	4791751
2020-10-16	37.88	39.85	36.65	37.42	10261139
2020-10-19	37.53	37.59	36.16	36.19	8378310
2020-10-20	36.48	36.61	35.25	36.28	6118889
2020-10-21	36.29	36.35	35.04	35.12	6314523
2020-10-22	35.08	37.13	34.95	36.93	7240414
2020-10-23	37.26	37.71	36.70	37.51	4466247
2020-10-26	36.77	36.77	34.66	34.93	5054938
2020-10-27	34.74	35.19	34.26	34.58	7082360
2020-10-28	33.65	33.69	31.97	32.51	8754725
2020-10-29	31.80	34.04	31.22	33.97	6106049
2020-10-30	33.64	34.26	33.02	34.24	4707439
2020-11-02	34.89	35.77	33.40	35.15	4858492
2020-11-03	35.92	35.97	34.53	35.02	3683982
2020-11-04	35.13	36.89	34.22	36.04	6095214
2020-11-05	35.31	36.47	35.31	35.60	5564098
2020-11-06	36.30	37.13	34.04	34.58	8823508
2020-11-09	39.45	41.78	39.10	40.31	10838327
2020-11-10	41.00	42.25	39.57	42.19	6593305
2020-11-11	42.75	43.04	41.27	41.91	7126730
2020-11-12	40.81	41.89	40.12	40.49	4738894
2020-11-13	40.98	42.93	40.96	42.67	4854480
2020-11-16	44.29	45.48	43.65	45.35	6992991
2020-11-17	44.85	45.80	43.95	45.67	5393466
2020-11-18	46.20	47.41	44.85	44.93	5104298
2020-11-19	44.45	45.61	44.11	45.46	4186730
2020-11-20	45.10	46.02	44.57	45.39	3497515
2020-11-23	46.13	50.46	46.05	50.38	6344600
2020-11-24	52.14	54.70	51.83	54.42	10367876
2020-11-25	53.88	54.78	53.00	53.00	7564097
2020-11-27	52.09	53.38	51.13	51.43	2187033
2020-11-30	50.76	50.81	46.72	46.88	9701270
2020-12-01	48.47	48.82	46.45	46.53	4339975
2020-12-02	46.58	49.07	46.31	47.82	9378516
2020-12-03	48.75	48.85	47.72	48.17	16457989
2020-12-04	49.33	53.01	49.26	53.00	7007861
2020-12-07	52.28	52.67	51.10	51.57	5689795
2020-12-08	51.72	52.23	51.02	52.15	4818457
2020-12-09	52.83	54.51	52.02	52.96	6915559
2020-12-10	53.00	55.95	52.96	54.68	5231069
2020-12-11	54.19	54.34	52.85	53.60	3925275
2020-12-14	54.44	54.68	51.88	52.08	3937245
2020-12-15	52.52	53.41	51.65	53.16	4081595
2020-12-16	53.27	53.97	52.42	52.70	3417503
2020-12-17	53.23	53.41	51.50	52.15	4054072
2020-12-18	52.01	52.36	51.03	51.77	9908783
2020-12-21	49.31	51.24	48.59	50.08	5318103
2020-12-22	50.00	50.00	48.52	48.85	5034589
2020-12-23	49.45	50.93	49.28	50.08	3660460
2020-12-24	50.15	50.20	49.04	49.60	2128499
2020-12-28	49.80	50.34	48.79	48.94	2594809
2020-12-29	49.54	49.83	48.20	48.67	2027798
2020-12-30	48.58	50.65	48.34	50.56	2324049
2020-12-31	50.30	50.45	49.53	49.87	2407849
2021-01-04	50.76	50.95	48.60	49.86	4406609
2021-01-05	50.74	55.32	50.37	53.92	5624121
2021-01-06	54.46	56.16	53.73	55.06	6350782
2021-01-07	55.69	59.26	55.25	58.62	5715268
2021-01-08	59.50	59.69	57.99	58.87	5804186
2021-01-11	57.43	60.03	56.80	59.61	5667755
2021-01-12	60.70	63.03	60.31	62.44	5489270
2021-01-13	62.13	62.34	59.80	60.10	3792237
2021-01-14	60.29	62.97	60.12	62.24	3732299
2021-01-15	60.94	61.04	58.55	59.19	4931836
2021-01-19	60.26	61.23	59.88	60.48	2966736
2021-01-20	61.05	61.25	59.36	60.20	2280727
2021-01-21	60.11	60.46	54.97	55.03	8531546
2021-01-22	53.25	54.98	52.94	54.86	5481096
2021-01-25	54.12	55.25	52.82	55.20	4902752
2021-01-26	55.84	56.78	53.47	53.49	3702431
2021-01-27	52.72	55.49	51.89	55.01	7499629
2021-01-28	55.52	55.90	53.57	53.72	7417527
2021-01-29	53.20	53.87	50.75	50.96	6691315
2021-02-01	51.32	52.00	50.08	51.33	4710302
2021-02-02	52.90	53.01	50.94	51.26	6255120
2021-02-03	51.83	56.00	51.50	55.88	5047578
2021-02-04	56.31	57.53	54.73	57.47	5451906
2021-02-05	58.04	58.10	56.43	56.61	4028958
2021-02-08	57.51	59.85	57.32	59.41	4079623
2021-02-09	58.75	58.93	57.88	58.22	3039648
2021-02-10	58.50	60.92	58.45	60.21	4959074
2021-02-11	60.15	60.27	58.16	59.64	2973000
2021-02-12	59.21	61.50	59.03	61.02	3316575
2021-02-16	63.05	63.85	62.14	63.10	4921935
2021-02-17	63.34	63.73	61.84	63.54	3049918
2021-02-18	63.00	63.14	60.46	60.57	3695464
2021-02-19	60.79	62.56	60.79	62.51	3290427
2021-02-22	63.01	67.28	62.78	66.10	4639355
2021-02-23	67.30	68.16	63.62	67.85	4236606
2021-02-24	68.15	72.86	67.41	72.37	6106597
2021-02-25	72.40	72.84	69.84	70.59	5983196
2021-02-26	69.25	69.35	63.42	64.56	9258013
2021-03-01	65.46	65.98	64.13	64.98	4854514
2021-03-02	64.69	65.75	63.95	64.47	3593309
2021-03-03	64.80	68.48	64.80	66.99	4772217
2021-03-04	67.45	73.87	67.23	71.43	7351575
2021-03-05	73.92	74.86	71.27	74.58	6637123
2021-03-08	75.50	75.80	72.77	74.59	6850244
2021-03-09	72.99	77.15	70.60	73.61	5738357
2021-03-10	74.00	75.65	72.63	75.11	3712377
2021-03-11	75.20	76.59	74.66	75.31	4167852
2021-03-12	75.70	75.89	74.23	75.00	2958404
2021-03-15	74.17	74.59	72.17	74.36	2602439
2021-03-16	72.61	72.95	70.33	70.65	5399941
2021-03-17	71.38	73.24	69.88	73.19	3816854
2021-03-18	72.47	73.16	68.70	68.90	4406386
2021-03-19	69.22	71.03	68.28	70.08	8384453
2021-03-22	68.61	69.12	67.61	68.23	2941978
2021-03-23	66.90	71.51	66.28	69.65	7079784
2021-03-24	71.01	73.47	71.00	72.54	5032738
2021-03-25	71.05	73.15	69.80	73.04	4176027
2021-03-26	74.44	75.00	73.58	74.88	4425273
2021-03-29	74.34	74.89	72.49	73.64	3264089
2021-03-30	72.55	73.90	71.39	73.26	2614298
2021-03-31	73.13	73.79	72.19	72.53	3458292
2021-04-01	72.83	75.55	72.16	75.34	5864050
2021-04-05	75.04	75.15	70.83	71.79	4173298
2021-04-06	72.47	74.63	72.15	72.30	3390827
2021-04-07	72.47	73.56	72.30	73.30	3552375
2021-04-08	72.80	72.85	70.88	72.19	4445175
2021-04-09	72.77	73.51	71.13	71.77	4065737
2021-04-12	72.39	73.37	70.10	70.10	3403901
2021-04-13	70.11	71.10	69.31	70.40	2229695
2021-04-14	71.26	74.88	71.07	73.71	4710269
2021-04-15	74.19	74.33	72.26	72.83	3520911
2021-04-16	72.83	73.10	70.44	70.51	3574861
2021-04-19	70.70	72.10	70.01	71.29	2915023
2021-04-20	70.23	70.60	67.30	68.57	3980932
2021-04-21	67.54	69.68	67.29	68.96	3513751
2021-04-22	69.14	69.20	67.13	68.35	2776119
2021-04-23	68.64	69.89	68.28	69.06	2181724
2021-04-26	68.90	70.39	68.79	69.83	2601669
2021-04-27	70.04	72.03	69.75	71.68	2808807
2021-04-28	72.22	75.44	72.22	74.98	4677561
2021-04-29	76.40	77.05	74.93	75.93	2863432
2021-04-30	74.43	76.23	73.52	73.64	2467623
2021-05-03	74.62	76.02	74.15	75.97	3324647
2021-05-04	76.15	76.69	74.72	75.01	4649201
2021-05-05	76.49	77.84	75.50	76.71	4425840
2021-05-06	76.73	77.21	74.67	76.98	4740450
2021-05-07	77.33	83.28	76.80	83.10	7297417
2021-05-10	84.72	86.60	83.68	84.55	5567834
2021-05-11	82.76	82.98	80.48	82.14	4977914
2021-05-12	83.24	84.20	81.07	81.36	4693895
2021-05-13	80.71	81.37	78.08	79.58	3427386
2021-05-14	80.55	83.02	80.54	82.60	4042899
2021-05-17	81.84	85.13	81.84	85.10	3833225
2021-05-18	85.51	85.81	82.82	82.97	3346076
2021-05-19	80.56	82.05	78.83	80.54	4041280
2021-05-20	80.60	81.06	78.71	80.52	3306665
2021-05-21	81.46	82.23	79.99	80.07	2782924
2021-05-24	80.89	80.94	78.84	80.14	4270764
2021-05-25	80.25	80.87	78.57	78.68	4786178
2021-05-26	78.93	79.91	77.94	79.60	3877238
2021-05-27	80.54	81.37	79.44	80.33	6086146
2021-05-28	80.45	80.99	79.90	80.34	2062338
2021-06-01	82.58	85.23	82.56	84.59	4135243
2021-06-02	84.83	86.03	83.25	85.27	3547488
2021-06-03	85.42	87.41	84.71	86.81	3658229
2021-06-04	87.27	87.90	85.65	87.46	3128630
2021-06-07	87.18	87.99	86.81	87.03	2670181
2021-06-08	85.17	87.70	84.34	87.39	3019063
2021-06-09	87.50	87.94	85.76	85.81	3154751
2021-06-10	87.37	87.52	84.84	86.17	3122277
2021-06-11	86.94	87.70	85.20	85.44	3977477
2021-06-14	86.04	87.34	84.07	84.86	3574102
2021-06-15	85.03	86.30	84.48	85.60	4392344
2021-06-16	85.48	86.05	83.66	84.71	3806852
2021-06-17	84.67	85.47	79.72	81.43	4582187
2021-06-18	79.81	81.30	78.80	79.31	9421196
2021-06-21	80.75	85.08	80.60	84.99	4966527
2021-06-22	84.94	85.55	83.40	84.95	3187699
2021-06-23	85.88	87.77	85.61	85.70	2601277
2021-06-24	85.21	86.13	84.37	86.09	2754809
2021-06-25	86.70	87.70	85.57	87.65	4754764
2021-06-28	87.01	87.01	82.49	82.97	4471918
2021-06-29	83.48	84.49	81.97	82.31	2944627
2021-06-30	83.14	84.41	82.67	83.44	5392513
2021-07-01	85.89	86.38	84.60	85.99	4409891
2021-07-02	85.60	86.31	84.39	85.77	2884174
2021-07-06	85.77	86.00	83.12	83.72	3776924
2021-07-07	83.42	84.21	80.64	81.09	4430349
2021-07-08	80.11	81.63	79.56	79.89	6314873
2021-07-09	81.39	82.77	79.80	82.59	6362241
2021-07-12	81.40	83.87	80.91	83.30	3387584
2021-07-13	82.71	83.56	82.13	82.73	3512836
2021-07-14	83.57	84.33	79.22	78.25	3745606
2021-07-15	76.74	78.64	75.75	76.19	6226996
2021-07-16	77.12	77.34	73.61	73.91	3652487
2021-07-19	71.50	72.44	69.42	70.34	6348303
2021-07-20	70.00	72.46	69.30	71.50	7228060
2021-07-21	73.20	74.87	72.42	74.19	8756211
2021-07-22	74.35	74.54	72.93	73.70	3059154
2021-07-23	73.43	73.67	71.58	72.51	3889384
2021-07-26	72.78	74.60	72.56	74.17	4237476
2021-07-27	73.40	73.40	71.63	72.73	4977318
2021-07-28	73.28	73.80	71.70	73.30	3546062
2021-07-29	74.16	74.25	72.80	73.71	4442913
2021-07-30	73.17	73.35	72.08	72.86	4708664
2021-08-02	72.83	74.39	71.38	71.62	5653390
2021-08-03	71.38	74.29	70.88	73.68	4718293
2021-08-04	71.83	73.04	70.50	70.74	4964394
2021-08-05	71.13	71.96	69.76	70.74	6534102
2021-08-06	71.83	72.17	70.61	70.93	4560922
2021-08-09	69.60	70.61	68.86	69.38	3909312
2021-08-10	69.64	70.32	67.98	68.73	16155795
2021-08-11	68.86	69.88	68.02	69.46	7844865
2021-08-12	69.54	70.00	68.70	69.79	3907760
2021-08-13	69.83	69.85	67.96	68.00	2509218
2021-08-16	66.98	67.40	65.83	65.92	3658288
2021-08-17	65.50	66.84	65.35	65.97	4609504
2021-08-18	65.94	67.55	65.23	65.36	5504077
2021-08-19	64.33	65.44	62.81	64.26	5467590
2021-08-20	63.46	65.00	63.25	64.47	3554094
2021-08-23	66.87	68.04	66.34	67.64	4195025
2021-08-24	68.16	68.82	67.47	68.45	3638914
2021-08-25	68.55	69.29	67.77	68.73	2362950
2021-08-26	68.02	68.35	67.02	67.43	3247380
2021-08-27	68.40	70.41	68.40	69.63	3440845
2021-08-30	68.85	69.36	67.36	67.39	4614011
2021-08-31	67.36	68.21	66.67	67.52	4744094
2021-09-01	67.72	68.02	66.05	66.36	3737894
2021-09-02	67.00	69.52	66.93	68.36	3541083
2021-09-03	68.01	68.55	67.21	67.99	2450733
2021-09-07	67.32	68.32	66.95	67.67	2274173
2021-09-08	68.28	68.56	66.85	67.18	2927314
2021-09-09	66.67	68.20	66.08	67.35	3286670
2021-09-10	68.49	68.92	66.97	67.14	2769145
2021-09-13	69.14	71.38	69.08	70.09	5099682
2021-09-14	70.73	70.95	69.17	69.52	4747912
2021-09-15	71.18	75.53	71.02	75.31	8412451
2021-09-16	74.81	75.45	73.40	73.97	4327059
2021-09-17	74.04	74.93	73.49	74.25	6397301
2021-09-20	71.88	72.91	70.41	71.53	5227821
2021-09-21	72.50	73.16	71.38	72.21	3870986
2021-09-22	72.76	75.33	72.76	74.60	4775400
2021-09-23	74.92	77.05	74.48	76.87	3893792
2021-09-24	76.29	78.87	76.02	78.10	5126226
2021-09-27	80.45	82.41	80.29	81.81	5002119
2021-09-28	82.96	83.48	81.34	81.73	5830478
2021-09-29	81.71	83.60	80.48	82.57	4809394
2021-09-30	82.34	82.39	79.91	80.27	6712574
2021-10-01	81.10	84.14	81.01	83.91	5179541
2021-10-04	85.00	87.79	84.63	86.40	6252617
2021-10-05	87.77	89.48	86.75	87.10	6930980
2021-10-06	85.80	87.06	84.07	86.57	5049369
2021-10-07	86.46	86.80	85.07	85.79	4286200
2021-10-08	86.80	90.91	86.80	90.53	4848747
2021-10-11	92.30	93.07	90.04	90.16	4611443
2021-10-12	89.82	91.94	89.38	90.12	4565107
2021-10-13	88.99	91.59	88.03	90.00	4416244
2021-10-14	90.54	91.30	88.54	90.57	3585067
2021-10-15	91.83	91.89	89.54	89.62	3179559
2021-10-18	90.36	91.94	88.59	89.31	4664420
2021-10-19	89.41	90.85	88.10	90.16	2821058
2021-10-20	89.51	93.43	89.04	93.10	3799071
2021-10-21	91.97	92.73	89.89	90.90	3464378
2021-10-22	91.58	92.40	90.65	92.00	2202758
2021-10-25	93.50	94.74	92.84	94.04	3849108
2021-10-26	94.54	95.64	93.84	95.00	2617633
2021-10-27	93.52	94.65	92.34	93.04	3992225
2021-10-28	92.45	94.02	92.42	93.81	2284588
2021-10-29	93.52	94.60	91.84	92.46	2294067
2021-11-01	93.64	94.21	92.51	93.46	3190776
2021-11-02	92.73	94.19	92.21	92.82	2327310
2021-11-03	91.57	93.11	90.15	90.95	4917540
2021-11-04	92.58	93.63	90.13	90.90	5006488
2021-11-05	94.97	96.19	92.88	95.12	7201977
2021-11-08	96.22	98.20	95.81	96.99	3487257
2021-11-09	96.87	97.47	94.81	97.11	2439354
2021-11-10	96.23	96.42	93.03	94.29	4271528
2021-11-11	94.73	96.32	94.73	94.92	3068776
2021-11-12	94.49	96.03	94.29	94.84	3539566
2021-11-15	94.45	94.71	92.32	93.20	6183632
2021-11-16	93.61	93.80	91.84	91.90	4718812
2021-11-17	90.71	92.48	89.21	90.08	6058008
2021-11-18	89.92	91.00	88.57	89.62	4546771
2021-11-19	87.94	88.00	85.32	85.68	5733138
2021-11-22	85.60	88.27	85.60	86.71	6531191
2021-11-23	88.55	91.85	88.23	91.76	4902183
2021-11-24	90.92	93.43	90.92	93.05	3049699
2021-11-26	87.83	88.20	84.70	87.42	4738246
2021-11-29	90.44	91.52	88.18	88.39	4061724
2021-11-30	87.03	89.10	86.00	87.00	7858241
2021-12-01	89.43	89.94	85.23	85.35	5594614
2021-12-02	84.75	87.05	83.25	86.56	5674237
2021-12-03	88.64	89.10	85.15	85.99	5593002
2021-12-06	88.00	89.12	86.81	87.57	3091189
2021-12-07	89.00	91.92	88.93	90.56	4748696
2021-12-08	90.73	91.30	89.19	90.08	3109196
2021-12-09	89.76	89.91	88.23	88.88	3957581
2021-12-10	89.91	89.99	87.31	89.68	3615184
2021-12-13	88.80	89.52	86.82	86.03	3999158
2021-12-14	85.41	86.49	84.43	85.30	3412532
2021-12-15	85.63	85.69	82.07	84.81	3148493
2021-12-16	85.86	88.52	85.45	86.19	5108352
2021-12-17	85.82	85.83	83.47	84.00	9091540
2021-12-20	81.80	83.63	80.67	83.58	2937555
2021-12-21	84.48	86.64	84.32	86.35	3089513
2021-12-22	86.22	87.95	84.88	87.22	2713997
2021-12-23	87.25	88.23	86.87	87.18	2458349
2021-12-27	86.99	90.82	86.04	90.78	2716621
2021-12-28	91.40	91.64	89.08	90.22	2307873
2021-12-29	89.88	91.07	89.25	89.85	2053063
2021-12-30	89.98	90.75	89.08	89.18	2228334
2021-12-31	88.89	89.57	88.43	88.83	2062303
2022-01-03	88.33	91.22	88.29	91.16	2997915
2022-01-04	92.05	96.27	91.65	95.35	5716505
2022-01-05	97.00	97.33	93.55	93.60	6632080
2022-01-06	97.25	97.40	94.57	95.52	5254741
2022-01-07	96.01	98.27	94.89	98.16	6277812
2022-01-10	98.36	99.31	96.03	98.06	5381726
2022-01-11	99.35	102.44	97.43	102.20	4866428
2022-01-12	103.29	103.50	101.25	102.02	3953925
2022-01-13	101.50	103.35	100.62	102.00	3469211
2022-01-14	102.13	106.02	102.13	105.63	4981846
2022-01-18	107.60	107.99	104.32	105.67	6206163
2022-01-19	106.78	107.17	103.05	105.13	4935494
2022-01-20	103.74	107.82	103.05	103.50	4863461
2022-01-21	102.39	102.54	99.45	100.63	3801646
2022-01-24	97.52	103.04	95.93	102.31	5917807
2022-01-25	102.25	107.70	99.36	106.94	4764932
2022-01-26	107.67	109.90	106.07	107.53	5122618
2022-01-27	109.67	111.28	107.75	109.75	6218909
2022-01-28	109.75	110.95	107.42	109.70	3832573
2022-01-31	110.53	113.20	107.68	111.48	5685030
2022-02-01	110.18	114.93	109.97	113.18	4590896
2022-02-02	112.54	113.26	109.26	112.92	4368281
2022-02-03	112.25	112.97	109.95	111.78	3569037
2022-02-04	113.31	116.53	112.93	113.70	3708267
2022-02-07	113.34	116.29	111.41	114.69	3282839
2022-02-08	113.40	113.61	109.57	111.53	5698363
2022-02-09	111.46	114.24	111.12	113.31	2969145
2022-02-10	112.40	115.46	111.85	112.66	3861945
2022-02-11	113.73	116.89	113.13	116.75	4732863
2022-02-14	116.01	116.45	112.40	113.41	3960496
2022-02-15	109.65	111.19	108.43	110.90	4002623
2022-02-16	112.08	114.31	110.88	111.77	4041127
2022-02-17	111.51	114.06	111.14	112.60	3049671
2022-02-18	110.57	112.76	110.45	111.62	3315504
2022-02-22	116.87	116.97	108.00	109.53	4658592
2022-02-23	110.36	111.55	108.88	110.33	4606620
2022-02-24	113.00	113.19	106.27	110.10	6777851
2022-02-25	111.24	112.25	105.85	107.28	10111292
2022-02-28	109.04	115.05	107.84	114.92	7793999
2022-03-01	116.00	117.44	114.38	116.41	6225162
2022-03-02	118.00	118.95	115.88	116.74	4287660
2022-03-03	115.61	117.88	114.60	116.29	4147299
2022-03-04	116.68	120.53	116.31	118.75	4904851
2022-03-07	120.02	121.78	116.54	120.15	5521302
2022-03-08	122.00	122.50	113.01	117.81	7619906
2022-03-09	114.35	116.35	111.53	113.77	5747749
2022-03-10	115.37	120.57	113.99	119.88	5386852
2022-03-11	117.82	119.31	115.30	115.68	3963639
2022-03-14	118.11	118.71	111.84	115.84	6270533
2022-03-15	110.21	114.99	110.00	113.82	5415225
2022-03-16	113.29	113.78	111.38	113.00	4953733
2022-03-17	115.00	118.50	114.30	117.87	4230141
2022-03-18	118.68	120.35	113.76	115.80	25284861
2022-03-21	117.81	123.19	117.81	122.46	4776408
2022-03-22	122.12	122.54	118.94	120.83	3664497
2022-03-23	124.40	124.89	122.46	123.55	3344297
2022-03-24	123.35	123.72	120.40	121.01	2952547
2022-03-25	120.12	124.54	120.12	124.51	3125057
2022-03-28	121.84	122.55	119.71	120.86	2955796
2022-03-29	117.54	120.88	115.75	120.63	3106514
2022-03-30	121.70	123.32	120.43	121.09	2788704
2022-03-31	120.88	123.88	119.22	119.23	4035961
2022-04-01	119.28	121.47	118.75	120.33	2258124
2022-04-04	121.43	122.00	119.15	120.83	1807253
2022-04-05	120.95	122.43	117.66	117.83	2335104
2022-04-06	119.90	121.18	117.11	118.45	2847558
2022-04-07	120.02	121.00	116.92	120.62	3053800
2022-04-08	122.00	127.95	121.78	126.88	4534867
2022-04-11	125.52	125.52	120.92	121.34	3342814
2022-04-12	123.80	127.21	123.70	123.82	2993906
2022-04-13	124.87	125.68	121.60	123.56	4314883
2022-04-14	123.00	123.92	122.31	122.94	3332008
2022-04-18	124.24	125.22	122.63	123.32	4338053
2022-04-19	122.93	124.35	121.08	121.76	4861649
2022-04-20	123.00	123.38	121.71	122.69	3274144
2022-04-21	123.02	124.35	118.89	119.49	3403222
2022-04-22	118.88	120.62	115.97	116.12	3086604
2022-04-25	112.15	112.95	105.01	111.77	4813244
2022-04-26	113.21	114.90	111.20	111.59	2462104
2022-04-27	112.51	113.70	108.36	112.81	2839962
2022-04-28	113.73	119.19	110.33	117.77	3312634
2022-04-29	118.46	119.53	115.60	116.76	4733968
2022-05-02	114.93	117.04	112.10	116.31	3496111
2022-05-03	116.35	121.38	116.28	120.76	3326712
2022-05-04	123.16	124.98	120.26	124.77	3134644
2022-05-05	126.11	126.43	121.77	123.42	4289447
2022-05-06	125.90	132.35	125.05	132.22	7042613
2022-05-09	128.95	130.02	116.77	117.94	6977173
2022-05-10	120.43	125.06	117.68	119.56	5451599
2022-05-11	120.96	126.19	120.92	121.29	4167519
2022-05-12	121.64	121.69	117.54	120.51	4056135
2022-05-13	122.67	126.06	122.40	124.28	3881821
2022-05-16	124.58	128.49	124.58	126.36	3560149
2022-05-17	128.03	129.09	125.56	127.42	3496758
2022-05-18	128.21	128.89	120.73	122.58	4340655
2022-05-19	120.25	124.60	119.58	121.70	4586563
2022-05-20	122.90	125.20	120.19	122.05	3560007
2022-05-23	124.28	128.27	122.42	128.07	3344334
2022-05-24	126.28	130.21	124.75	129.25	3127162
2022-05-25	130.51	133.46	129.52	133.07	3879725
2022-05-26	134.84	136.43	132.99	133.72	3384165
2022-05-27	132.73	136.94	132.02	136.85	2940982
2022-05-31	139.98	141.99	136.23	136.96	7746301
2022-06-01	139.84	141.63	137.40	139.93	4390301
2022-06-02	137.88	141.00	136.66	139.44	2619833
2022-06-03	140.09	143.27	139.78	142.48	2665198
2022-06-06	143.00	143.73	139.56	141.11	3225015
2022-06-07	140.75	146.26	140.72	145.93	3354537
2022-06-08	147.00	147.99	144.95	145.74	3494781
2022-06-09	145.02	146.23	142.24	142.49	3007521
2022-06-10	141.80	145.80	140.79	144.00	5528920
2022-06-13	138.19	139.57	130.15	130.93	5685363
2022-06-14	134.54	136.11	129.06	131.26	4036517
2022-06-15	130.05	131.02	125.00	127.46	3821225
2022-06-16	123.99	125.05	118.56	119.56	5865580
2022-06-17	118.80	119.20	109.56	111.67	13623170
2022-06-21	114.55	118.38	114.51	117.65	4368956
2022-06-22	110.81	114.18	109.43	110.77	4696919
2022-06-23	111.95	112.48	104.96	107.17	6254044
2022-06-24	109.34	113.26	107.87	110.59	11648740
2022-06-27	112.65	115.20	112.02	113.76	4957780
2022-06-28	117.70	119.93	115.73	118.31	4812676
2022-06-29	120.39	121.35	112.96	113.22	4806372
2022-06-30	110.60	114.50	109.33	110.44	5585788
2022-07-01	111.87	112.75	107.75	111.62	2781783
2022-07-05	109.22	109.51	102.45	104.82	5661049
2022-07-06	102.46	104.62	97.67	100.91	6749762
2022-07-07	103.27	106.00	102.85	105.07	4605291
2022-07-08	106.47	106.95	103.15	105.52	2493983
2022-07-11	103.62	104.76	102.07	103.70	3409304
2022-07-12	99.95	101.54	98.02	99.49	3873641
2022-07-13	98.19	102.26	97.72	98.64	3719713
2022-07-14	94.69	95.66	92.16	95.12	5584543
2022-07-15	97.63	97.70	95.33	97.28	3799380
2022-07-18	99.75	101.28	98.67	99.53	3301843
2022-07-19	99.25	103.69	99.22	103.62	3920855
2022-07-20	102.59	106.24	101.24	105.57	3088771
2022-07-21	102.16	103.60	101.30	103.56	4264155
2022-07-22	103.63	104.75	100.16	101.00	2274046
2022-07-25	102.57	105.97	101.32	105.48	3279585
2022-07-26	106.96	107.83	102.39	103.75	2865420
2022-07-27	104.61	108.72	104.15	108.19	3430800
2022-07-28	109.24	109.98	105.31	107.39	2766189
2022-07-29	109.77	111.57	108.20	111.22	6394758
2022-08-01	109.00	109.39	106.27	107.58	3623072
2022-08-02	107.92	108.48	106.22	107.19	3082914
2022-08-03	108.56	108.56	102.08	103.61	5654936
2022-08-04	102.68	103.21	99.58	99.82	5765932
2022-08-05	97.72	107.96	97.39	107.01	5736710
2022-08-08	107.07	108.79	106.64	107.19	3128686
2022-08-09	109.00	110.67	107.77	108.24	2565636
2022-08-10	108.17	109.66	105.53	108.99	2718524
2022-08-11	112.38	114.30	110.93	113.54	3264350
2022-08-12	112.65	114.75	111.89	114.49	2323818
2022-08-15	109.55	112.84	108.02	112.28	2975478
2022-08-16	113.30	114.33	110.14	112.41	3105494
2022-08-17	112.46	114.50	111.73	113.69	2539431
2022-08-18	115.02	119.03	114.76	118.99	5001337
2022-08-19	118.72	119.22	117.35	118.75	3827558
2022-08-22	117.67	119.63	115.68	118.90	2943602
2022-08-23	121.58	123.94	121.32	121.78	3191574
2022-08-24	122.49	124.58	120.66	123.90	3551598
2022-08-25	125.12	125.86	123.22	125.22	2904899
2022-08-26	125.35	127.47	123.92	124.57	2532731
2022-08-29	124.50	129.09	123.84	126.57	2675618
2022-08-30	123.52	124.60	120.85	121.86	3297030
2022-08-31	118.33	123.69	117.57	121.30	3538325
2022-09-01	119.55	119.78	117.13	118.71	2685688
2022-09-02	122.34	123.25	120.63	121.52	2355867
2022-09-06	122.93	123.46	119.83	120.31	2396102
2022-09-07	117.00	118.86	115.56	117.18	3785502
2022-09-08	118.59	118.90	116.51	118.31	3505489
2022-09-09	120.88	124.10	120.80	123.36	2841077
2022-09-12	125.36	127.67	124.87	126.41	3460183
2022-09-13	124.41	127.07	122.52	121.41	3021005
2022-09-14	123.11	128.17	122.90	126.73	3271764
2022-09-15	124.37	125.82	122.40	122.56	3534044
2022-09-16	122.82	122.98	118.65	121.45	5704392
2022-09-19	117.23	121.25	117.01	120.43	2339211
2022-09-20	120.03	120.49	117.41	119.63	2361634
2022-09-21	121.89	122.88	118.20	118.24	2540910
2022-09-22	120.45	121.23	118.18	118.35	3313362
2022-09-23	113.51	113.73	107.88	109.12	5139277
2022-09-26	108.16	109.88	105.09	105.18	4465390
2022-09-27	107.00	107.51	104.89	105.45	4404441
2022-09-28	106.00	112.37	105.78	111.73	4199055
2022-09-29	110.65	113.28	108.50	112.97	2966616
2022-09-30	111.37	113.63	109.91	111.73	3329314
2022-10-03	116.92	120.69	116.56	119.93	4243509
2022-10-04	123.04	125.38	121.47	125.17	3360365
2022-10-05	125.07	127.37	123.14	126.08	3967695
2022-10-06	124.80	128.50	124.66	127.53	5045692
2022-10-07	128.07	130.32	126.28	127.45	3655691
2022-10-10	127.45	129.24	123.35	123.70	2674280
2022-10-11	121.28	125.33	120.57	122.70	3017708
2022-10-12	121.70	124.76	120.20	123.46	2540579
2022-10-13	121.52	128.32	121.52	126.59	2803842
2022-10-14	124.93	127.29	120.50	120.57	3231815
2022-10-17	122.66	123.93	120.65	120.90	3558078
2022-10-18	124.02	125.42	121.38	123.99	4018016
2022-10-19	125.00	130.93	124.31	130.07	4718825
2022-10-20	131.06	134.31	130.74	131.59	3902354
2022-10-21	132.50	135.87	131.62	135.00	4237337
2022-10-24	134.82	136.45	134.41	134.66	4000912
2022-10-25	133.86	134.27	131.84	132.00	4173195
2022-10-26	133.16	135.56	132.15	134.30	3849023
2022-10-27	136.00	137.00	134.07	134.37	3300643
2022-10-28	136.33	136.73	131.32	133.69	3016580
2022-10-31	132.50	138.92	132.36	136.52	4138038
2022-11-01	138.59	138.91	135.25	136.31	3887467
2022-11-02	135.41	138.71	134.36	135.59	5642028
2022-11-03	134.62	138.98	134.02	138.38	5368048
2022-11-04	143.22	150.88	139.98	142.23	8057535
2022-11-07	142.78	146.29	141.33	145.94	4494763
2022-11-08	145.00	149.22	144.52	148.26	3982466
2022-11-09	145.76	146.42	139.41	139.62	5018597
2022-11-10	143.36	143.36	139.06	142.31	2988113
2022-11-11	145.31	148.14	144.49	147.11	3072101
2022-11-14	146.73	150.05	146.05	146.18	2982885
2022-11-15	146.85	147.51	145.09	147.30	2785969
2022-11-16	145.66	146.85	142.93	143.45	2505328
2022-11-17	141.56	144.63	140.05	144.49	2747603
2022-11-18	140.86	141.24	138.41	141.02	3567316
2022-11-21	137.56	141.27	134.41	139.86	4734705
2022-11-22	142.00	144.61	140.58	144.32	3386349
2022-11-23	141.61	143.50	140.50	142.65	2342067
2022-11-25	142.92	144.91	142.44	142.64	1430753
2022-11-28	138.21	139.94	136.56	136.65	3581459
2022-11-29	139.03	141.62	138.24	141.29	3974937
2022-11-30	142.88	144.39	140.28	141.93	4615031
2022-12-01	143.51	144.82	140.28	140.54	2956949
2022-12-02	139.39	141.88	137.71	138.97	3932546
2022-12-05	141.92	142.49	132.40	134.14	3817532
2022-12-06	133.03	135.25	126.96	127.79	5031872
2022-12-07	128.13	129.73	125.19	126.16	4510323
2022-12-08	129.18	129.88	123.31	124.57	4767395
2022-12-09	125.11	126.36	121.41	121.67	4152439
2022-12-12	122.76	125.22	122.27	124.06	4307658
2022-12-13	127.85	128.99	126.31	125.96	4376139
2022-12-14	127.50	129.21	124.77	125.93	3721750
2022-12-15	123.59	126.70	123.59	126.63	3565671
2022-12-16	125.00	126.61	122.41	125.77	13516580
2022-12-19	126.84	127.85	124.48	125.53	2410370
2022-12-20	125.31	128.12	125.00	126.49	2381131
2022-12-21	129.41	130.44	127.31	130.01	2687616
2022-12-22	130.14	130.67	123.31	126.30	3012228
2022-12-23	127.48	130.71	127.48	130.61	1678396
2022-12-27	131.42	132.34	130.30	132.08	2258077
2022-12-28	131.51	131.83	126.86	127.40	2490276
2022-12-29	126.72	129.20	126.50	128.63	1744672
2022-12-30	128.25	129.69	127.95	129.52	2179412
2023-01-03	128.00	129.27	122.89	124.45	2994930
2023-01-04	121.93	125.54	121.34	124.36	2469850
2023-01-05	124.15	125.74	123.83	124.38	3560171
2023-01-06	126.17	129.15	125.61	127.47	2595724
2023-01-09	129.63	130.20	127.06	127.75	3160483
2023-01-10	128.61	128.69	126.09	127.61	2575387
2023-01-11	129.17	129.67	125.68	126.85	2771179
2023-01-12	127.91	132.10	127.60	129.63	4005443
2023-01-13	129.87	130.20	127.93	129.46	2111417
2023-01-17	129.83	130.97	128.67	130.06	3127767
2023-01-18	131.41	133.82	128.30	128.79	3737444
2023-01-19	128.97	131.91	127.63	131.29	2449558
2023-01-20	131.35	133.45	130.68	132.75	2477026
2023-01-23	133.50	135.03	133.26	134.18	2695188
2023-01-24	134.00	134.86	132.38	132.76	2313141
2023-01-25	132.09	132.80	130.78	132.50	2576336
2023-01-26	134.40	136.00	132.68	135.93	2617768
2023-01-27	136.00	137.95	134.44	134.66	3035559
2023-01-30	133.18	133.52	131.42	132.10	2927128
2023-01-31	132.00	133.73	131.55	132.25	4043336
2023-02-01	131.23	131.74	125.39	127.29	4991831
2023-02-02	126.80	127.11	123.09	124.75	3928668
2023-02-03	125.00	127.82	124.37	124.62	4205834
2023-02-06	124.83	125.27	122.13	123.83	2486692
2023-02-07	124.51	127.97	123.19	127.78	2524804
2023-02-08	127.79	129.54	127.56	128.64	4107716
2023-02-09	128.69	129.01	126.78	127.16	2487251
2023-02-10	130.00	134.22	129.02	134.14	4041048
2023-02-13	133.16	134.73	131.24	133.28	2936968
2023-02-14	131.60	134.24	131.25	133.13	2190438
2023-02-15	131.27	131.72	126.51	128.53	4346285
2023-02-16	127.71	128.52	124.99	125.14	2877243
2023-02-17	122.20	122.62	117.39	118.42	6201928
2023-02-21	118.42	119.68	117.72	119.23	4582099
2023-02-22	118.89	120.85	116.79	117.57	3772405
2023-02-23	120.02	120.20	117.51	119.53	3846414
2023-02-24	114.81	115.91	111.78	114.26	8752072
2023-02-27	114.49	115.20	113.10	114.75	4772204
2023-02-28	115.82	115.93	112.67	113.02	4907099
2023-03-01	113.33	118.68	112.87	118.01	4942216
2023-03-02	117.54	121.72	117.52	120.80	5850996
2023-03-03	119.02	122.00	118.73	121.77	4824769
2023-03-06	121.00	121.52	118.92	120.91	3893171
2023-03-07	119.80	120.54	117.81	118.26	3020739
2023-03-08	117.50	119.58	116.70	117.83	2807625
2023-03-09	118.26	119.52	114.37	115.00	4649291
2023-03-10	113.96	115.89	111.52	112.18	4313032
2023-03-13	109.33	112.31	106.83	109.10	4301631
2023-03-14	109.44	111.97	106.71	108.20	4556526
2023-03-15	104.17	105.80	100.19	101.48	6558545
2023-03-16	99.36	104.78	98.52	104.48	6638655
2023-03-17	104.25	104.85	101.59	102.75	11147954
2023-03-20	102.91	106.41	102.91	105.45	3560703
2023-03-21	107.80	109.34	106.27	108.62	4177135
2023-03-22	108.87	109.27	105.62	105.73	3803802
2023-03-23	106.40	107.56	103.46	104.78	3868484
2023-03-24	101.91	106.12	101.56	105.49	4183183
2023-03-27	106.79	109.13	105.62	108.38	3745107
2023-03-28	108.06	110.85	108.06	110.41	3283011
2023-03-29	112.03	112.87	111.13	112.68	3949677
2023-03-30	113.75	113.79	112.60	113.54	4455740
2023-03-31	114.00	114.94	113.49	114.63	4940079
2023-04-03	120.67	122.25	119.50	121.41	5011797
2023-04-04	122.25	122.52	117.27	119.62	3631010
2023-04-05	120.02	120.61	117.81	120.37	3263406
2023-04-06	119.66	120.27	118.90	119.37	2843209
2023-04-10	120.67	122.74	120.04	120.37	2975999
2023-04-11	121.95	122.61	120.57	121.68	2184228
2023-04-12	121.65	122.88	121.51	121.49	2805088
2023-04-13	121.73	122.50	120.90	121.29	2912886
2023-04-14	121.50	122.58	120.90	121.61	2442425
2023-04-17	121.49	121.97	120.62	120.78	3574448
2023-04-18	120.25	120.55	118.60	119.00	4416851
2023-04-19	117.57	118.97	116.73	118.80	3047457
2023-04-20	117.92	118.32	116.37	118.26	2690066
2023-04-21	118.55	118.55	116.53	117.31	3149525
2023-04-24	117.48	119.70	117.18	119.18	1939603
2023-04-25	116.99	117.88	115.56	116.67	1988978
2023-04-26	115.88	117.33	114.60	115.66	2212852
2023-04-27	115.65	116.57	114.33	115.84	2827895
2023-04-28	115.52	119.74	115.10	119.47	2715878
2023-05-01	117.85	119.63	117.56	118.64	1800766
2023-05-02	116.80	117.35	111.15	111.61	5640466
2023-05-03	109.33	113.26	109.03	111.02	4982014
2023-05-04	111.49	113.23	110.42	111.31	4518081
2023-05-05	115.30	118.40	112.89	114.17	6165526
2023-05-08	116.45	117.16	114.28	114.36	2967674
2023-05-09	113.31	115.22	113.07	113.77	1782178
2023-05-10	114.29	114.82	111.67	112.16	2578649
2023-05-11	110.13	111.03	109.31	110.53	2320942
2023-05-12	111.48	111.90	109.37	110.42	1874094
2023-05-15	111.25	112.04	110.00	111.34	1640577
2023-05-16	110.63	111.42	107.47	107.63	2467016
2023-05-17	109.16	111.32	108.82	110.80	2587101
2023-05-18	110.00	112.10	108.76	112.02	2465093
2023-05-19	114.78	115.92	113.88	114.59	4657633
2023-05-22	114.27	114.78	112.87	113.55	3451487
2023-05-23	114.27	115.54	112.63	113.46	2338612
2023-05-24	114.10	114.69	112.42	113.29	2430968
2023-05-25	111.33	111.33	109.39	110.40	2747297
2023-05-26	111.85	112.02	109.92	110.12	2942824
2023-05-30	107.71	108.99	107.01	108.81	4330248
2023-05-31	107.73	108.57	106.81	107.29	7749662
2023-06-01	107.70	110.04	106.32	108.15	5367674
2023-06-02	110.79	112.68	109.98	111.92	2902251
2023-06-05	114.17	113.14	110.17	111.92	2651523
2023-06-06	109.98	112.90	109.83	112.81	2708873
2023-06-07	113.58	116.41	113.52	116.25	3483591
2023-06-08	116.23	116.61	113.56	116.15	5198923
2023-06-09	116.13	116.42	114.98	116.25	3732865
2023-06-12	114.23	115.91	113.10	113.92	3947552
2023-06-13	113.71	115.95	112.56	112.72	3891937
2023-06-14	113.79	114.28	109.91	110.67	4011866
2023-06-15	111.52	113.47	110.77	111.70	2887737
2023-06-16	112.96	114.20	111.72	113.41	6113588
2023-06-20	112.27	112.38	109.06	110.33	3179267
2023-06-21	110.20	112.38	110.01	110.87	2730724
2023-06-22	109.16	109.49	107.42	108.25	2858874
2023-06-23	107.00	107.90	106.34	106.82	8357185
2023-06-26	106.79	110.56	106.77	110.00	3189285
2023-06-27	109.78	110.03	108.80	108.98	3594544
2023-06-28	109.43	111.25	107.99	111.19	3130612
2023-06-29	111.99	113.31	111.27	113.00	3650473
2023-06-30	113.88	115.36	112.83	114.44	4116215
2023-07-03	114.60	115.22	113.65	114.70	1287557
2023-07-05	115.27	115.43	113.78	114.29	3012822
2023-07-06	113.06	113.99	110.43	112.25	3763433
2023-07-07	111.86	117.67	111.61	116.20	4583087
2023-07-10	115.46	117.29	115.39	115.77	3095519
2023-07-11	116.49	119.89	116.37	119.60	2965269
2023-07-12	120.50	121.83	119.75	121.71	3658550
2023-07-13	122.01	124.33	121.24	121.75	2846714
2023-07-14	121.16	121.16	117.75	118.93	2736597
2023-07-17	118.21	119.67	118.19	118.68	2255806
2023-07-18	118.32	123.63	118.20	122.77	3133793
2023-07-19	122.80	124.68	121.89	122.44	2185017
2023-07-20	124.30	124.72	122.83	123.49	2629592
2023-07-21	124.02	124.68	123.24	124.61	2246764
2023-07-24	125.00	127.43	124.81	126.15	2598541
2023-07-25	126.18	128.69	125.63	128.50	2284128
2023-07-26	126.63	129.42	126.57	129.32	2879042
2023-07-27	130.00	130.45	128.03	128.76	3091027
2023-07-28	129.31	130.90	127.75	130.70	3131904
2023-07-31	131.57	132.97	131.20	132.53	2803960
2023-08-01	131.54	132.05	130.16	131.75	2588009
2023-08-02	130.75	131.82	128.68	130.04	3252217
2023-08-03	130.36	133.30	129.90	131.69	4302096
2023-08-04	135.00	135.92	129.16	129.80	5719696
2023-08-07	130.44	130.44	127.24	127.63	3865090
2023-08-08	125.53	128.64	124.76	128.40	2958988
2023-08-09	129.62	132.08	129.39	130.81	3389190
2023-08-10	131.00	132.36	129.76	131.05	2342950
2023-08-11	130.83	132.83	130.73	132.33	1845471
2023-08-14	132.07	132.15	130.46	131.48	1439100
2023-08-15	130.76	130.91	128.52	129.14	1598210
2023-08-16	129.63	131.01	128.08	128.60	1819980
2023-08-17	130.76	131.40	129.47	129.73	1837479
2023-08-18	128.84	130.76	128.10	130.63	2046540
2023-08-21	131.54	132.39	129.63	130.37	1627486
2023-08-22	130.50	131.54	129.17	129.24	1892990
2023-08-23	127.96	128.93	126.72	128.89	1708167
2023-08-24	127.45	128.86	125.37	125.68	2811204
2023-08-25	126.41	127.62	124.95	127.08	2417450
2023-08-28	127.71	128.89	126.64	127.42	1836129
2023-08-29	127.53	127.95	125.94	127.85	2175095
2023-08-30	128.57	128.67	127.46	127.77	1642095
2023-08-31	128.22	128.97	126.79	128.62	2757449
2023-09-01	130.69	131.77	130.00	130.98	2462066
2023-09-05	131.96	135.41	131.67	133.39	3737783
2023-09-06	133.24	134.44	132.03	133.12	2015554
2023-09-07	133.18	133.82	131.39	131.55	1588683
2023-09-08	132.68	133.74	132.12	132.73	2398264
2023-09-11	133.76	134.36	129.48	130.17	2831328
2023-09-12	131.47	134.22	131.42	134.09	2442358
2023-09-13	134.11	134.55	131.92	132.91	1963404
2023-09-14	134.46	136.05	133.77	134.66	2370181
2023-09-15	133.51	134.61	131.60	132.18	4880348
2023-09-18	133.72	133.84	131.15	131.88	1999027
2023-09-19	133.31	133.55	127.72	129.00	3671719
2023-09-20	128.00	129.51	125.27	125.50	3818849
2023-09-21	126.20	126.77	122.24	122.59	3614430
2023-09-22	123.47	123.87	121.52	122.62	3222742
2023-09-25	122.93	125.83	122.93	125.65	2710593
2023-09-26	124.42	127.61	124.17	126.88	3381979
2023-09-27	129.47	131.02	128.41	129.81	2734982
2023-09-28	129.32	131.32	128.87	129.47	2274358
2023-09-29	129.56	129.70	126.54	126.76	3374668
2023-10-02	127.09	127.30	122.76	123.66	2625095
2023-10-03	123.55	124.29	122.79	124.24	1917994
2023-10-04	122.25	122.52	118.25	119.36	2814302
2023-10-05	118.25	120.10	117.86	118.46	2526408
2023-10-06	119.22	122.07	118.03	120.68	3477860
2023-10-09	124.22	127.87	123.80	127.24	3720025
2023-10-10	127.02	128.12	126.09	126.71	2833719
2023-10-11	125.51	127.50	124.80	127.37	2447413
2023-10-12	128.93	129.63	127.73	128.96	3038990
2023-10-13	131.60	134.63	131.26	133.02	3576296
2023-10-16	134.71	134.76	132.51	134.03	1993560
2023-10-17	133.47	135.22	133.18	134.30	2669993
2023-10-18	135.34	136.28	134.74	135.76	2307800
2023-10-19	135.00	136.68	133.93	136.23	2421289
2023-10-20	136.02	136.79	132.94	133.23	3425345
2023-10-23	131.94	133.12	130.68	131.64	2281360
2023-10-24	131.62	131.81	129.62	129.94	1813966
2023-10-25	129.70	130.52	128.67	129.73	2421994
2023-10-26	128.15	128.60	126.42	127.94	2367498
2023-10-27	127.93	128.07	124.96	125.99	2779016
2023-10-30	126.34	127.09	123.96	125.45	2614646
2023-10-31	125.32	126.64	124.25	126.25	2368412
2023-11-01	126.78	127.53	124.12	124.22	3394556
2023-11-02	123.80	128.67	123.22	128.65	4313633
2023-11-03	129.79	131.61	127.61	128.16	5531615
2023-11-06	129.28	129.53	125.10	126.42	4168337
2023-11-07	124.00	124.50	121.60	122.64	3582097
2023-11-08	121.71	122.70	120.85	121.21	3840576
2023-11-09	122.21	122.63	120.89	121.30	1826975
2023-11-10	122.48	123.29	121.65	122.70	1934596
2023-11-13	123.00	123.73	122.40	123.06	2413693
2023-11-14	123.90	125.33	123.14	125.12	2556087
2023-11-15	124.91	125.66	123.02	123.07	3861968
2023-11-16	120.91	121.77	117.36	120.70	4075135
2023-11-17	121.99	124.57	121.49	124.00	3667551
2023-11-20	124.75	125.72	124.14	125.23	3133807
2023-11-21	124.29	124.64	123.14	124.25	2281159
2023-11-22	120.60	123.46	119.10	123.17	3369570
2023-11-24	122.96	124.17	122.57	123.50	1318147
2023-11-27	122.66	123.27	121.75	123.00	2384172
2023-11-28	123.39	124.52	122.69	123.64	3381045
2023-11-29	124.23	124.39	122.70	123.24	3000103
2023-11-30	124.54	125.97	121.86	123.07	5597879
2023-12-01	122.70	125.63	122.45	123.60	2990905
2023-12-04	122.55	123.90	122.00	123.00	3000917
2023-12-05	123.18	123.56	121.46	121.95	3478419
2023-12-06	120.75	122.09	118.68	119.75	4613870
2023-12-07	120.32	121.08	117.96	118.35	3524534
2023-12-08	119.32	120.53	118.56	118.96	3858359
2023-12-11	117.56	119.69	117.50	119.20	5004141
2023-12-12	117.73	118.59	116.78	117.67	3447879
2023-12-13	117.92	118.87	116.80	116.98	5765760
2023-12-14	117.87	121.26	117.79	120.60	4842581
2023-12-15	119.43	120.65	118.79	120.11	7429081
2023-12-18	122.75	123.10	121.25	121.62	2875617
2023-12-19	121.85	122.97	120.86	122.53	3498875
2023-12-20	122.86	123.98	121.27	121.43	3671278
2023-12-21	121.66	121.70	119.77	121.08	3841692
2023-12-22	122.21	123.01	121.40	122.27	1742029
2023-12-26	123.34	124.81	122.92	124.30	1852159
2023-12-27	124.00	125.27	123.47	124.27	2568378
2023-12-28	123.12	124.06	121.29	121.33	2137211
2023-12-29	121.94	122.09	120.59	120.95	1756736
2024-01-02	121.81	123.30	121.26	121.60	3023003
2024-01-03	121.63	125.44	121.23	124.98	2794135
2024-01-04	125.56	126.07	120.84	121.02	2847481
2024-01-05	121.85	122.06	119.53	120.38	2157200
2024-01-08	118.17	118.17	116.06	117.77	4244560
2024-01-09	118.10	118.37	114.79	116.07	3043402
2024-01-10	116.05	116.08	114.17	114.99	3128922
2024-01-11	115.30	115.94	114.47	114.98	2133968
2024-01-12	117.14	117.78	115.32	115.14	3010827
2024-01-16	115.17	115.17	111.83	112.14	3420439
2024-01-17	110.50	111.76	109.89	110.63	3282375
2024-01-18	110.48	110.80	109.13	110.09	3378653
2024-01-19	110.00	110.18	108.94	110.17	2838373
2024-01-22	109.60	110.94	109.04	110.64	2482856
2024-01-23	110.52	111.91	110.07	110.37	2367815
2024-01-24	111.10	112.67	110.50	112.09	3527905
2024-01-25	112.49	114.86	112.00	114.85	2962508
2024-01-26	114.96	115.58	113.17	115.54	2683840
2024-01-29	115.37	115.42	113.76	114.96	2648511
2024-01-30	114.32	116.88	113.78	116.78	2947447
2024-01-31	116.64	116.68	113.73	113.79	3281858
2024-02-01	114.20	115.02	111.75	112.60	2569554
2024-02-02	112.66	113.00	110.38	110.85	2927413
2024-02-05	110.17	110.61	108.94	109.65	2957160
2024-02-06	110.00	112.98	109.68	111.88	3506508
2024-02-07	111.92	113.23	111.12	112.52	2986437
2024-02-08	112.90	113.96	111.80	113.06	3159700
2024-02-09	113.06	113.75	110.67	111.05	2607522
2024-02-12	111.68	113.13	111.19	112.85	3786870
2024-02-13	113.00	113.39	109.88	111.03	3933578
2024-02-14	111.83	112.58	110.20	111.01	2567982
2024-02-15	110.95	114.87	110.72	114.25	3082441
2024-02-16	114.79	115.25	113.44	113.56	4151067
2024-02-20	113.86	114.29	112.78	113.13	3674656
2024-02-21	114.30	117.09	113.89	116.36	3111877
2024-02-22	115.68	117.07	115.26	116.40	4753383
2024-02-23	109.86	112.88	109.06	111.86	6200636
2024-02-26	111.53	113.19	111.13	112.05	4035303
2024-02-27	113.00	114.17	112.11	113.94	4337085
2024-02-28	113.99	115.29	112.86	114.17	3162450
2024-02-29	114.76	115.39	113.83	114.46	4341394
2024-03-01	115.70	116.73	115.29	116.10	2998396
2024-03-04	117.63	118.15	115.74	115.83	5192406
2024-03-05	115.71	117.88	115.40	116.20	4265052
2024-03-06	117.15	117.38	115.57	116.49	3762944
2024-03-07	116.79	118.78	116.74	117.85	3482085
2024-03-08	117.49	118.89	117.12	118.72	3141485
2024-03-11	119.22	121.14	118.46	120.82	3784254
2024-03-12	120.82	121.89	120.48	120.84	4069326
2024-03-13	122.44	123.56	121.93	122.57	2941821
2024-03-14	123.26	123.94	122.54	123.79	2970177
2024-03-15	123.29	124.91	122.74	122.79	16696741
2024-03-18	123.32	123.71	121.84	123.57	2269861
2024-03-19	123.52	125.16	123.22	124.64	3304075
2024-03-20	124.33	125.93	124.00	125.70	3139454
2024-03-21	125.90	126.28	125.08	126.08	2675058
2024-03-22	126.15	126.42	124.66	124.84	3152678
2024-03-25	125.39	127.44	125.17	127.25	3245977
2024-03-26	127.50	127.73	125.22	125.78	2957064
2024-03-27	125.37	126.80	124.77	126.39	2197305
2024-03-28	127.85	128.47	126.90	127.84	3310524
2024-04-01	128.81	130.14	127.44	129.76	2800574
2024-04-02	131.00	132.26	129.78	132.24	3598834
2024-04-03	133.00	133.90	132.29	133.78	3485913
2024-04-04	133.93	134.52	133.26	134.03	3354518
2024-04-05	134.77	136.51	134.26	135.94	3458839
2024-04-08	136.06	136.68	134.95	135.45	3837813
2024-04-09	136.58	137.22	135.29	137.06	2807577
2024-04-10	136.44	138.41	136.17	137.95	3397532
2024-04-11	137.35	137.72	135.05	137.27	3430222
2024-04-12	138.50	139.67	134.68	134.38	2656163
2024-04-15	133.97	135.17	132.30	132.39	2979236
2024-04-16	132.39	133.03	130.63	132.96	3483685
2024-04-17	132.75	134.44	131.20	132.40	2642930
2024-04-18	133.03	133.13	130.99	131.76	2035825
2024-04-19	131.79	134.34	131.74	133.17	2489274
2024-04-22	132.89	135.11	131.67	133.90	2576845
2024-04-23	134.02	135.29	132.28	134.80	2055309
2024-04-24	134.26	135.69	133.26	135.60	1968259
2024-04-25	135.71	136.33	133.74	135.36	3444596
2024-04-26	135.12	136.39	134.36	135.70	1841074
2024-04-29	135.16	136.50	135.14	136.25	2813135
2024-04-30	135.69	135.99	132.04	132.13	3554479
2024-05-01	131.04	131.78	128.87	129.95	3408109
2024-05-02	131.33	132.32	130.32	131.80	4181430
2024-05-03	130.92	132.44	128.25	130.02	5660840
2024-05-06	130.68	132.14	130.24	130.48	3691090
2024-05-07	130.60	131.51	130.18	130.26	3263641
2024-05-08	129.27	131.16	128.93	129.83	2805312
2024-05-09	130.18	131.06	129.74	130.56	3663170
2024-05-10	130.81	131.57	129.79	130.10	2821161
2024-05-13	130.47	130.65	129.34	129.40	3006039
2024-05-14	129.43	130.18	128.70	129.43	2342331
2024-05-15	129.00	129.43	126.54	129.09	2561383
2024-05-16	128.78	129.63	127.89	127.92	2615545
2024-05-17	128.78	130.26	128.11	129.94	2340077
2024-05-20	130.23	130.58	129.15	129.86	1933798
2024-05-21	129.44	130.35	128.73	128.90	2210955
2024-05-22	128.45	128.45	125.62	126.05	3617622
2024-05-23	126.66	127.30	123.88	124.03	3373688
2024-05-24	124.63	125.58	122.98	123.27	3730896
2024-05-28	123.90	126.10	123.66	125.85	3800033
2024-05-29	125.97	126.00	121.18	121.92	5506273
2024-05-30	121.92	123.24	121.38	122.25	3005365
2024-05-31	122.54	124.74	122.54	124.55	4082404
2024-06-03	124.20	124.40	118.40	119.64	3239567
2024-06-04	118.45	120.04	117.40	119.80	4499201
2024-06-05	119.88	120.35	119.00	120.31	3406698
2024-06-06	120.30	121.29	119.60	121.21	3399811
2024-06-07	121.00	122.09	120.05	120.19	2494458
2024-06-10	120.60	122.27	119.75	121.59	1717489
2024-06-11	120.69	122.05	119.79	122.03	2063539
2024-06-12	123.10	123.23	120.15	120.93	2129581
2024-06-13	120.51	120.83	118.13	119.10	2253775
2024-06-14	119.71	119.71	117.17	118.24	2850281
2024-06-17	118.24	119.59	117.24	119.08	2388860
2024-06-18	119.78	121.15	118.77	119.50	2032355
2024-06-20	119.76	122.08	119.26	121.99	2469052
2024-06-21	122.84	122.96	121.26	122.05	7884598
2024-06-24	122.62	125.93	122.50	125.30	2784258
2024-06-25	124.94	125.68	123.92	125.55	1965319
2024-06-26	126.02	126.15	123.87	124.58	2297402
2024-06-27	125.50	125.50	123.67	124.55	1726714
2024-06-28	125.59	126.07	124.80	125.87	4029396
2024-07-01	127.70	127.89	125.47	126.54	2496129
2024-07-02	127.80	128.85	126.08	126.65	2274652
2024-07-03	126.50	127.39	126.15	126.77	1814117
2024-07-05	126.55	127.09	124.45	124.94	3354629
2024-07-08	124.04	125.66	123.91	125.63	2631981
2024-07-09	123.88	126.93	123.82	125.67	2860040
2024-07-10	125.64	126.34	124.94	126.22	1835337
2024-07-11	125.98	128.53	125.60	128.17	2402858
2024-07-12	129.35	129.47	127.75	128.95	2032077
2024-07-15	130.25	134.32	129.65	132.65	3532443
2024-07-16	132.34	133.07	131.20	130.61	2925347
2024-07-17	130.72	133.11	130.71	132.38	2413519
2024-07-18	131.73	134.74	131.39	132.23	2155568
2024-07-19	132.40	132.43	128.60	129.25	3215711
2024-07-22	128.63	128.94	126.84	126.92	2088100
2024-07-23	125.89	126.18	124.12	124.90	3676812
2024-07-24	125.91	126.64	124.64	125.10	2209781
2024-07-25	125.46	128.06	125.30	127.04	2258392
2024-07-26	126.80	127.77	125.51	127.15	2214477
2024-07-29	127.50	127.98	123.87	125.18	2343632
2024-07-30	125.11	126.81	125.11	126.15	2306456
2024-07-31	128.15	128.57	126.46	126.80	3197296
2024-08-01	127.12	128.01	122.59	123.11	3083613
2024-08-02	124.68	126.04	120.00	122.92	6668943
2024-08-05	120.59	124.45	119.78	123.12	5001733
2024-08-06	122.47	124.28	122.16	122.27	3807686
2024-08-07	124.11	125.38	122.93	123.12	2726898
2024-08-08	123.44	126.94	123.44	126.79	2667216
2024-08-09	126.80	127.16	125.30	126.53	3070708
2024-08-12	127.20	128.83	126.93	128.77	2931832
2024-08-13	127.38	127.80	126.00	126.36	2975935
2024-08-14	126.61	127.10	125.88	126.54	2025730
2024-08-15	126.57	128.42	126.47	128.12	2037756
2024-08-16	127.61	128.43	127.31	128.06	2340017
2024-08-19	128.07	129.81	127.85	128.24	1985302
2024-08-20	128.29	128.56	124.65	125.25	2867506
2024-08-21	126.23	126.86	124.93	124.98	2668768
2024-08-22	125.00	126.43	124.95	125.22	2216267
2024-08-23	126.25	127.27	125.50	126.90	1995815
2024-08-26	129.50	131.18	128.84	130.06	2269970
2024-08-27	130.49	130.85	128.34	128.56	2151028
2024-08-28	127.59	129.26	127.17	128.72	1726245
2024-08-29	129.37	130.54	129.10	129.98	3152084
2024-08-30	128.43	129.31	127.60	128.82	2820225
2024-09-03	127.03	127.27	123.57	123.63	3830834
2024-09-04	123.99	125.32	122.45	122.78	2732426
2024-09-05	123.67	123.81	121.03	121.55	3124920
2024-09-06	122.00	122.46	119.93	120.35	3144135
2024-09-09	120.86	121.57	120.48	120.50	4999424
2024-09-10	120.43	120.81	117.96	118.97	3929120
2024-09-11	118.59	118.95	115.78	117.90	3419083
2024-09-12	117.50	118.66	116.58	118.22	4709239
2024-09-13	118.61	120.05	118.50	119.37	4428290
2024-09-16	121.23	121.76	120.21	121.67	4484767
2024-09-17	121.59	123.33	121.42	123.19	4010156
2024-09-18	122.61	125.16	122.53	124.38	3965943
2024-09-19	126.67	126.82	124.76	125.20	4358224
2024-09-20	125.05	126.16	123.95	126.03	9400839
2024-09-23	125.71	128.46	125.25	127.73	3174956
2024-09-24	129.40	129.73	127.19	127.90	2110299
2024-09-25	127.47	127.98	124.46	124.56	3031887
2024-09-26	121.78	123.00	119.90	120.37	4907385
2024-09-27	121.20	122.66	120.76	122.44	3273020
2024-09-30	122.28	123.65	121.48	122.93	3566661
2024-10-01	120.81	127.25	120.55	126.96	3539894
2024-10-02	129.21	129.35	126.53	128.33	2636674
2024-10-03	128.66	131.05	127.57	130.79	2606333
2024-10-04	132.00	133.26	131.03	133.12	2720440
2024-10-07	133.25	135.50	133.12	134.24	2887667
2024-10-08	132.50	132.59	129.33	130.37	2566524
2024-10-09	130.38	131.35	129.43	130.96	2233884
2024-10-10	131.87	132.61	130.34	132.19	1637397
2024-10-11	131.68	133.58	131.56	132.45	1460830
2024-10-14	131.37	132.06	130.81	131.47	1702098
2024-10-15	127.93	128.85	126.78	127.28	2949248
2024-10-16	127.37	127.99	126.98	126.45	1939414
2024-10-17	126.84	127.59	126.19	127.04	2975622
2024-10-18	126.67	127.00	125.46	126.62	2990804
2024-10-21	127.85	128.11	125.57	125.71	2403001
2024-10-22	126.24	126.52	124.98	125.07	1709488
2024-10-23	124.90	125.16	123.73	124.73	1639690
2024-10-24	125.18	125.49	123.63	124.44	1927854
2024-10-25	125.28	125.74	122.58	123.17	3050759
2024-10-28	119.75	122.64	119.36	122.07	2390494
2024-10-29	122.07	122.08	120.31	120.49	2207256
2024-10-30	121.47	121.47	120.35	120.52	2467068
2024-10-31	121.53	122.57	120.56	121.96	2999232
2024-11-01	122.84	122.97	120.34	120.84	2256118
2024-11-04	122.03	123.45	121.51	122.93	1702083
2024-11-05	123.23	123.54	121.51	122.11	3282306
2024-11-06	125.56	128.74	124.71	127.20	3516659
2024-11-07	127.20	127.60	124.87	126.46	2309345
2024-11-08	131.64	134.98	128.20	134.12	5335478
2024-11-11	133.48	135.09	132.39	133.10	2987686
2024-11-12	133.10	133.82	132.71	133.13	2757713
2024-11-13	134.04	134.76	132.06	134.35	3578916
2024-11-14	135.00	135.40	133.26	135.19	2545833
2024-11-15	135.01	136.85	134.05	134.56	2279909
2024-11-18	136.32	137.21	135.11	136.54	3060757
2024-11-19	135.33	136.76	134.84	135.18	2903442
2024-11-20	134.68	136.46	134.66	136.23	2063051
2024-11-21	136.92	137.72	135.19	135.50	2875444
2024-11-22	135.00	136.84	134.84	136.35	2545809
2024-11-25	136.39	137.20	131.70	131.98	5440294
2024-11-26	132.29	133.08	131.11	132.54	3129891
2024-11-27	132.75	134.61	132.74	133.09	2004145
2024-11-29	133.50	134.67	132.53	133.26	1837737
2024-12-02	133.50	133.72	130.24	131.24	2835137
2024-12-03	132.38	132.69	130.22	131.80	2362149
2024-12-04	131.64	131.89	128.38	129.53	3222456
2024-12-05	129.88	131.85	129.64	130.02	2623872
2024-12-06	129.11	129.74	126.31	127.81	2928012
2024-12-09	129.29	129.55	127.63	127.85	3046982
2024-12-10	128.78	129.36	126.00	126.61	3440491
2024-12-11	126.65	128.11	126.09	127.56	5778576
2024-12-12	127.45	127.58	126.33	126.57	2169587
2024-12-13	126.58	127.21	125.32	126.77	1878838
2024-12-16	126.20	126.88	124.19	124.62	2898651
2024-12-17	123.94	124.85	121.77	123.15	3820108
2024-12-18	123.15	123.78	119.54	119.63	4507103
2024-12-19	120.69	121.08	118.13	118.22	3589764
2024-12-20	117.62	119.92	117.51	119.04	10044350
2024-12-23	118.66	120.24	118.09	119.85	2554632
2024-12-24	120.16	120.98	119.10	120.83	1325818
2024-12-26	120.90	120.98	120.19	120.41	2104006
2024-12-27	120.10	121.72	119.84	120.40	2048392
2024-12-30	120.71	121.32	119.48	120.58	3197082
2024-12-31	120.89	122.82	120.55	122.58	3302510
2025-01-02	124.00	125.61	123.55	124.71	2920565
2025-01-03	125.62	126.94	125.22	126.57	3012049
2025-01-06	127.00	128.51	126.09	126.39	2678483
2025-01-07	126.98	128.60	126.43	127.56	2766949
2025-01-08	127.74	128.89	126.91	128.46	3052946
2025-01-10	131.28	134.84	130.05	131.41	4882870
2025-01-13	131.91	135.92	131.67	134.49	5523612
2025-01-14	133.72	135.98	133.70	135.77	3223814
2025-01-15	135.92	137.22	135.07	137.06	2530010
2025-01-16	136.28	138.18	136.20	137.08	2730697
2025-01-17	136.85	137.86	136.10	136.58	2839004
2025-01-21	134.93	136.44	134.21	136.04	3706217
2025-01-22	135.81	136.20	133.84	134.02	3376691
2025-01-23	134.83	135.56	133.19	133.98	3003172
2025-01-24	134.52	134.84	131.47	131.82	3178833
2025-01-27	132.03	134.69	130.87	131.96	3187389
2025-01-28	132.42	133.20	129.56	130.25	2386458
2025-01-29	129.91	130.79	129.38	130.23	1852945
2025-01-30	130.85	131.27	129.11	129.78	2025340
2025-01-31	129.53	129.69	125.25	125.79	3427868
2025-02-03	126.30	127.01	124.46	126.40	2871685
2025-02-04	125.00	129.32	124.63	128.12	2162042
2025-02-05	127.80	128.76	126.90	127.70	1913390
2025-02-06	128.33	128.74	125.27	126.68	2772282
2025-02-07	126.87	127.75	126.34	126.50	2006150
2025-02-10	127.44	130.82	126.61	130.56	2723181
2025-02-11	131.27	133.64	130.92	132.29	2381434
2025-02-12	132.08	133.78	128.65	128.84	3133025
2025-02-13	128.70	129.13	127.51	129.02	1950174
2025-02-14	129.42	131.94	129.23	129.31	2220581
2025-02-18	130.43	132.05	128.26	130.94	2393146
2025-02-19	132.00	134.88	131.78	134.53	2305963
2025-02-20	134.53	135.87	133.91	135.67	2837383
2025-02-21	134.71	135.14	132.54	133.08	3456999
2025-02-24	133.15	133.91	132.32	133.63	2233328
2025-02-25	133.32	134.49	130.90	131.32	2367131
2025-02-26	131.06	131.71	128.60	129.84	2524059
2025-02-27	131.02	132.09	129.76	130.61	2704787
2025-02-28	128.10	128.82	124.36	126.94	6868754
2025-03-03	126.93	126.97	119.37	120.54	7432288
2025-03-04	119.14	123.87	117.73	122.11	6657605
2025-03-05	120.00	122.26	118.88	121.85	5336578
2025-03-06	122.21	123.50	120.63	122.19	3956797
2025-03-07	122.99	125.68	122.68	125.26	4767190
2025-03-10	126.78	128.81	124.96	125.89	3172907
2025-03-11	126.94	127.43	124.28	124.49	4408915
2025-03-12	124.05	126.00	123.14	124.27	3428671
2025-03-13	123.13	124.58	120.08	121.09	3549626
2025-03-14	121.00	124.17	120.25	123.92	3266819
2025-03-17	123.80	124.71	123.31	123.58	3695791
2025-03-18	124.71	124.75	122.00	122.57	3028590
2025-03-19	122.74	125.51	122.74	124.94	3479280
2025-03-20	123.95	125.49	123.00	124.30	4074876
2025-03-21	123.54	125.17	122.99	125.17	9750401
2025-03-24	125.25	129.19	124.96	128.27	3236224
2025-03-25	128.40	129.56	127.07	127.38	3337169
2025-03-26	128.75	130.52	128.30	129.18	2716776
2025-03-27	128.92	129.06	126.43	126.73	2367009
2025-03-28	126.54	126.95	125.00	126.59	2354274
2025-03-31	126.61	129.64	126.48	128.24	3149140
2025-04-01	127.76	129.50	127.31	129.30	1926719
2025-04-02	128.28	130.41	128.28	129.97	1827430
2025-04-03	122.74	125.29	119.47	119.89	5530585
2025-04-04	115.58	116.61	109.20	110.55	8834855
2025-04-07	107.28	113.57	105.27	109.03	8269748
2025-04-08	110.76	112.01	103.46	104.96	5531837
2025-04-09	102.54	115.68	102.54	114.05	9991792
2025-04-10	110.00	111.84	102.52	104.61	8314469
2025-04-11	105.84	109.62	103.52	108.54	4992134
2025-04-14	111.16	111.50	106.12	107.64	4030261
2025-04-15	107.74	109.10	107.17	106.51	3192474
2025-04-16	107.15	110.16	106.63	108.24	4270816
2025-04-17	109.68	112.68	108.81	110.50	5905456
2025-04-21	108.58	109.32	107.41	109.11	3001801
2025-04-22	110.85	112.46	110.21	111.32	2947640
2025-04-23	112.50	113.67	110.03	111.57	3037950
2025-04-24	112.83	113.79	111.64	113.46	2075633
2025-04-25	112.29	113.53	111.80	113.07	2093425

Explore More About EOG

Coins representing dividend payouts and trends

EOG Dividend History

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

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

EOG Stock Split History

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

Graph showing historical stock prices and market trends

EOG Historical Prices

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

Web Analytics