HES Historical Prices

Summary

Key Stock Metrics

123.79

(September 11, 2024)

52-Week Low

161.69

(March 31, 2025)

52-Week High

167.75

(October 19, 2023)

All-Time High

138.40

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-29	16.75	16.79	16.67	16.75	440700
1993-07-30	16.67	16.67	16.50	16.63	433200
1993-08-02	16.67	16.83	16.63	16.79	180300
1993-08-03	16.71	16.75	16.58	16.63	575700
1993-08-04	16.63	16.63	16.29	16.29	348000
1993-08-05	16.21	16.25	16.04	16.08	429300
1993-08-06	16.13	16.25	16.00	16.00	714300
1993-08-09	16.00	16.04	15.96	16.00	547500
1993-08-10	16.00	16.17	16.00	16.08	392700
1993-08-11	16.08	16.29	16.08	16.29	549900
1993-08-12	16.29	16.54	16.29	16.46	253800
1993-08-13	16.58	16.79	16.54	16.75	523200
1993-08-16	16.71	17.08	16.71	17.08	432900
1993-08-17	16.96	17.00	16.88	16.92	455700
1993-08-18	16.92	17.00	16.88	16.92	601500
1993-08-19	16.92	17.00	16.79	17.00	340800
1993-08-20	17.00	17.04	16.92	17.04	292800
1993-08-23	16.96	16.96	16.83	16.88	386700
1993-08-24	16.92	17.13	16.88	17.13	511200
1993-08-25	17.17	17.71	17.17	17.58	1405800
1993-08-26	17.54	17.88	17.54	17.88	740100
1993-08-27	17.83	18.04	17.79	18.04	599100
1993-08-30	18.00	18.00	17.88	17.92	391500
1993-08-31	17.92	17.92	17.33	17.63	522600
1993-09-01	17.58	18.00	17.33	17.38	1097100
1993-09-02	17.46	17.63	17.42	17.50	848400
1993-09-03	17.50	17.54	17.33	17.42	658200
1993-09-07	17.58	17.58	17.29	17.33	870300
1993-09-08	17.29	17.29	17.08	17.21	489300
1993-09-09	17.13	17.17	16.88	16.92	1049400
1993-09-10	17.00	17.00	16.67	16.79	646200
1993-09-13	16.67	16.71	16.63	16.67	675900
1993-09-14	16.67	16.88	16.67	16.79	505200
1993-09-15	16.79	17.25	16.71	17.17	501300
1993-09-16	17.17	17.17	16.88	16.92	255300
1993-09-17	16.50	16.75	16.50	16.75	1399800
1993-09-20	16.71	16.75	16.63	16.71	963900
1993-09-21	16.67	17.21	16.67	17.21	812100
1993-09-22	17.21	17.25	17.00	17.08	342600
1993-09-23	17.04	17.08	16.88	16.96	821400
1993-09-24	16.96	17.17	16.96	17.04	924300
1993-09-27	17.17	17.46	17.17	17.46	381600
1993-09-28	17.54	17.63	17.38	17.42	376500
1993-09-29	17.42	18.17	17.38	18.08	836400
1993-09-30	18.08	18.08	17.63	17.67	911700
1993-10-01	17.75	17.96	17.63	17.96	1164000
1993-10-04	18.04	18.17	17.92	18.17	864300
1993-10-05	18.17	18.21	18.04	18.21	572400
1993-10-06	18.21	18.25	18.00	18.08	797400
1993-10-07	18.08	18.08	17.71	17.88	453000
1993-10-08	17.92	17.92	17.54	17.71	414300
1993-10-11	17.79	18.00	17.79	18.00	424200
1993-10-12	18.00	18.13	17.88	18.13	460200
1993-10-13	18.08	18.08	17.67	17.71	575400
1993-10-14	17.71	17.88	17.67	17.83	371400
1993-10-15	18.00	18.04	17.67	17.71	396600
1993-10-18	17.75	17.75	17.58	17.71	799500
1993-10-19	17.75	17.75	17.54	17.71	376200
1993-10-20	17.71	17.75	17.38	17.46	454500
1993-10-21	17.46	17.63	17.42	17.46	218700
1993-10-22	17.46	17.58	17.21	17.33	492900
1993-10-25	17.29	17.63	17.21	17.58	569100
1993-10-26	17.50	17.54	17.33	17.54	539700
1993-10-27	17.33	17.50	17.29	17.46	730200
1993-10-28	17.42	17.83	17.42	17.67	457500
1993-10-29	17.71	17.83	17.63	17.67	589500
1993-11-01	17.58	17.63	17.21	17.50	452700
1993-11-02	17.42	17.42	17.25	17.38	490800
1993-11-03	17.29	17.29	17.00	17.17	570300
1993-11-04	17.04	17.08	16.79	16.79	653100
1993-11-05	16.83	16.83	16.50	16.63	986100
1993-11-08	16.63	16.63	16.33	16.42	776400
1993-11-09	16.42	16.58	16.25	16.58	756000
1993-11-10	16.46	16.63	16.38	16.46	425100
1993-11-11	16.50	16.58	16.21	16.21	828600
1993-11-12	16.21	16.42	16.17	16.25	565500
1993-11-15	16.33	16.33	15.50	15.63	768300
1993-11-16	15.58	15.63	15.50	15.63	1489500
1993-11-17	15.67	16.25	15.67	16.21	764100
1993-11-18	16.17	16.29	15.88	16.00	724800
1993-11-19	15.96	15.96	15.67	15.75	474600
1993-11-22	15.58	15.58	15.33	15.54	468300
1993-11-23	15.54	15.88	15.50	15.71	503400
1993-11-24	15.67	15.88	15.63	15.79	444900
1993-11-26	15.71	15.75	15.54	15.67	1090800
1993-11-29	15.46	15.79	15.38	15.58	1301400
1993-11-30	15.63	15.67	15.54	15.54	1572000
1993-12-01	15.58	15.63	15.17	15.29	1031400
1993-12-02	15.38	15.38	15.00	15.04	1179900
1993-12-03	15.04	15.25	15.00	15.25	732000
1993-12-06	15.17	15.17	15.00	15.04	791400
1993-12-07	15.04	15.21	15.00	15.08	528900
1993-12-08	15.00	15.08	15.00	15.04	685200
1993-12-09	15.08	15.08	15.00	15.00	708600
1993-12-10	15.00	15.13	14.79	15.00	876600
1993-12-13	15.04	15.04	14.71	14.75	522600
1993-12-14	14.75	14.83	14.58	14.58	1576500
1993-12-15	14.58	14.58	14.38	14.42	727800
1993-12-16	14.33	14.42	14.13	14.17	1069500
1993-12-17	14.25	14.46	14.21	14.46	1484100
1993-12-20	14.67	14.67	14.50	14.54	798900
1993-12-21	14.54	14.88	14.54	14.67	1233900
1993-12-22	14.75	14.88	14.63	14.83	636300
1993-12-23	14.96	15.00	14.83	14.88	601500
1993-12-27	15.00	15.25	15.00	15.21	571800
1993-12-28	15.13	15.67	15.13	15.42	834600
1993-12-29	15.25	15.25	14.96	15.08	501900
1993-12-30	15.17	15.17	14.83	15.00	282900
1993-12-31	15.08	15.13	15.00	15.04	444300
1994-01-03	15.00	15.63	14.96	15.38	861900
1994-01-04	15.25	15.67	15.25	15.67	750300
1994-01-05	15.67	16.25	15.67	16.25	1446600
1994-01-06	16.33	16.54	16.21	16.25	1320900
1994-01-07	16.21	16.25	15.79	16.13	882000
1994-01-10	15.67	15.96	15.67	15.96	1086900
1994-01-11	16.00	16.00	15.83	15.88	807300
1994-01-12	15.88	15.88	15.54	15.75	576600
1994-01-13	15.67	15.67	15.38	15.38	464400
1994-01-14	15.42	15.75	15.42	15.54	981300
1994-01-17	15.58	15.58	15.42	15.54	1007400
1994-01-18	15.67	15.75	15.46	15.58	1188900
1994-01-19	15.63	15.63	15.50	15.54	488700
1994-01-20	15.50	15.50	15.29	15.29	942600
1994-01-21	15.29	15.38	15.25	15.29	613200
1994-01-24	15.29	15.29	14.88	14.96	895200
1994-01-25	15.25	15.54	15.25	15.38	1348200
1994-01-26	15.42	15.46	15.00	15.08	1182600
1994-01-27	15.13	15.67	15.13	15.67	1236000
1994-01-28	15.71	16.21	15.71	16.08	1493400
1994-01-31	16.17	16.17	15.96	16.17	726900
1994-02-01	16.17	16.17	15.79	16.00	841500
1994-02-02	16.08	16.54	16.04	16.50	1527600
1994-02-03	16.38	16.50	16.21	16.33	765600
1994-02-04	16.29	16.33	16.00	16.08	1054200
1994-02-07	15.96	16.00	15.75	15.96	959400
1994-02-08	16.04	16.04	15.88	15.88	402000
1994-02-09	15.92	15.92	15.58	15.63	1436400
1994-02-10	15.67	15.71	15.38	15.38	935400
1994-02-11	15.42	15.54	15.33	15.54	476100
1994-02-14	15.92	15.96	15.54	15.54	722400
1994-02-15	15.58	15.58	15.38	15.38	1201800
1994-02-16	15.42	15.54	15.38	15.46	405300
1994-02-17	15.54	15.96	15.46	15.88	1052700
1994-02-18	15.88	16.08	15.79	16.04	741600
1994-02-22	16.25	16.25	16.04	16.04	500400
1994-02-23	16.08	16.13	16.04	16.08	557100
1994-02-24	16.00	16.00	15.71	15.75	448800
1994-02-25	15.83	15.92	15.83	15.83	555000
1994-02-28	15.83	15.83	15.42	15.46	419700
1994-03-01	15.50	15.83	15.46	15.79	801900
1994-03-02	15.71	16.00	15.54	16.00	597600
1994-03-03	16.17	16.25	15.96	16.00	618600
1994-03-04	16.04	16.04	15.71	15.71	703500
1994-03-07	15.75	15.75	15.46	15.58	612900
1994-03-08	15.50	15.50	15.21	15.25	607500
1994-03-09	15.25	15.29	15.08	15.17	706800
1994-03-10	15.25	15.29	15.13	15.17	331200
1994-03-11	15.13	15.67	15.13	15.67	387300
1994-03-14	15.63	15.83	15.38	15.83	489600
1994-03-15	15.75	15.96	15.46	15.46	300600
1994-03-16	15.50	16.08	15.50	16.08	696000
1994-03-17	16.13	16.54	16.13	16.54	1553700
1994-03-18	16.33	16.46	16.17	16.33	1306200
1994-03-21	16.33	16.33	16.21	16.33	639000
1994-03-22	16.46	16.58	16.42	16.50	761400
1994-03-23	16.46	16.58	16.42	16.50	572100
1994-03-24	16.50	16.50	16.08	16.29	894000
1994-03-25	16.29	16.63	16.08	16.58	880800
1994-03-28	16.00	16.00	15.63	15.75	829500
1994-03-29	15.67	15.67	15.42	15.42	792600
1994-03-30	15.33	15.33	15.04	15.08	889800
1994-03-31	15.13	15.13	14.88	14.92	1614600
1994-04-04	14.67	14.83	14.67	14.75	1332600
1994-04-05	15.33	15.71	15.17	15.67	1102500
1994-04-06	15.79	15.83	15.54	15.79	899700
1994-04-07	15.71	15.75	15.58	15.58	577500
1994-04-08	15.42	15.42	15.21	15.33	813000
1994-04-11	15.38	15.38	15.17	15.38	774600
1994-04-12	15.42	15.46	15.13	15.13	2232000
1994-04-13	15.17	15.21	14.96	15.13	761400
1994-04-14	15.42	15.58	15.25	15.54	945300
1994-04-15	15.58	16.38	15.58	16.29	1206600
1994-04-18	16.29	16.46	16.17	16.42	871800
1994-04-19	16.42	16.46	16.04	16.13	885600
1994-04-20	16.04	16.04	15.42	15.75	974400
1994-04-21	15.79	15.96	15.67	15.88	720900
1994-04-22	16.00	16.29	15.92	16.17	720000
1994-04-25	16.13	17.00	16.08	17.00	2417700
1994-04-26	17.08	17.13	16.96	17.13	1578900
1994-04-28	17.04	17.04	16.75	16.79	1162500
1994-04-29	16.88	17.00	16.71	16.75	1035600
1994-05-02	16.88	16.88	16.54	16.63	1041300
1994-05-03	16.67	16.71	16.46	16.46	710400
1994-05-04	16.50	16.50	16.29	16.46	681000
1994-05-05	16.50	16.79	16.38	16.71	504600
1994-05-06	16.67	17.04	16.63	17.00	1562400
1994-05-09	16.96	17.08	16.88	17.00	1043100
1994-05-10	17.04	17.13	17.00	17.08	584100
1994-05-11	17.00	17.00	16.71	16.79	465300
1994-05-12	16.67	17.13	16.67	17.13	632700
1994-05-13	17.08	17.17	17.00	17.13	441300
1994-05-16	17.13	17.21	16.71	16.79	391200
1994-05-17	16.83	16.83	16.25	16.29	931500
1994-05-18	16.63	16.63	16.17	16.50	985200
1994-05-19	16.46	17.00	16.46	17.00	1070100
1994-05-20	16.88	17.00	16.79	16.88	533100
1994-05-23	16.75	16.83	16.58	16.71	538800
1994-05-24	16.75	17.04	16.75	16.96	540000
1994-05-25	16.96	16.96	16.71	16.92	258600
1994-05-26	16.92	16.92	16.83	16.92	338700
1994-05-27	16.88	16.96	16.88	16.88	227700
1994-05-31	16.54	16.54	16.29	16.50	1027800
1994-06-01	16.50	16.54	16.46	16.50	460800
1994-06-02	16.67	16.75	16.21	16.21	667500
1994-06-03	16.25	16.58	16.25	16.33	514500
1994-06-06	16.33	16.63	16.33	16.33	445200
1994-06-07	16.25	16.38	16.25	16.33	299700
1994-06-08	16.38	16.38	16.17	16.17	594600
1994-06-09	16.29	16.67	16.25	16.67	527700
1994-06-10	16.63	16.63	16.29	16.33	261000
1994-06-13	16.42	16.79	16.33	16.67	793200
1994-06-14	16.71	16.92	16.67	16.92	669000
1994-06-15	16.92	17.17	16.88	17.08	1071900
1994-06-16	17.25	17.29	17.13	17.17	1596300
1994-06-17	17.13	17.25	17.13	17.13	940200
1994-06-20	16.92	17.42	16.88	17.42	1232700
1994-06-21	17.38	17.38	17.21	17.33	1179000
1994-06-22	17.21	17.33	17.21	17.25	726600
1994-06-23	17.29	17.29	16.88	16.96	573300
1994-06-24	17.08	17.08	16.54	16.54	585900
1994-06-27	16.50	16.79	16.42	16.75	661500
1994-06-28	16.58	16.63	16.21	16.46	498900
1994-06-29	16.63	16.96	16.50	16.54	1342500
1994-06-30	16.54	16.67	16.33	16.42	531300
1994-07-01	16.46	16.50	16.21	16.25	480600
1994-07-05	16.17	16.63	16.17	16.63	516900
1994-07-06	16.58	16.88	16.58	16.83	337500
1994-07-07	16.75	16.96	16.75	16.88	370200
1994-07-08	16.71	16.92	16.58	16.92	358500
1994-07-11	16.96	17.04	16.75	16.83	314400
1994-07-12	16.92	17.00	16.83	16.92	374100
1994-07-13	16.92	17.00	16.92	16.92	212400
1994-07-14	16.96	17.33	16.92	17.33	1124400
1994-07-15	17.33	17.33	17.25	17.33	412800
1994-07-18	17.17	17.21	17.13	17.13	802800
1994-07-19	17.17	17.21	17.13	17.13	504300
1994-07-20	17.17	17.21	17.13	17.17	598200
1994-07-21	17.21	17.21	17.13	17.13	338400
1994-07-22	17.17	17.21	17.13	17.13	228300
1994-07-25	17.21	17.29	17.13	17.21	415200
1994-07-26	17.17	17.17	17.08	17.13	465900
1994-07-27	17.08	17.29	17.00	17.29	737400
1994-07-28	17.29	17.29	17.21	17.25	255000
1994-07-29	17.29	17.38	17.25	17.33	375600
1994-08-01	17.33	17.33	17.25	17.29	515100
1994-08-02	17.33	17.42	17.29	17.33	1320000
1994-08-03	17.46	17.50	17.38	17.50	549000
1994-08-04	17.42	17.46	17.33	17.33	348900
1994-08-05	17.33	17.42	17.25	17.38	881400
1994-08-08	17.42	17.42	17.33	17.42	645900
1994-08-09	17.42	17.46	17.38	17.42	434400
1994-08-10	17.46	17.46	17.33	17.46	269100
1994-08-11	17.46	17.46	17.25	17.25	350400
1994-08-12	17.29	17.33	17.21	17.29	249300
1994-08-15	17.33	17.50	17.33	17.42	462900
1994-08-16	17.38	17.54	17.38	17.50	785400
1994-08-17	17.46	17.50	17.29	17.29	662400
1994-08-18	17.33	17.42	17.29	17.38	792000
1994-08-19	17.38	17.38	17.08	17.13	588600
1994-08-22	17.04	17.04	16.71	16.71	684300
1994-08-23	16.79	16.88	16.58	16.58	658800
1994-08-24	16.67	16.96	16.67	16.92	506700
1994-08-25	16.92	16.92	16.63	16.63	592800
1994-08-26	16.71	16.75	16.58	16.71	580200
1994-08-29	16.75	16.75	16.58	16.58	460800
1994-08-30	16.58	16.67	16.54	16.58	507000
1994-08-31	16.67	16.88	16.63	16.75	345900
1994-09-01	16.63	16.67	16.46	16.50	403500
1994-09-02	16.63	16.63	16.42	16.42	198000
1994-09-06	16.42	16.42	16.33	16.38	531900
1994-09-07	16.46	16.67	16.42	16.67	1088400
1994-09-08	16.71	16.75	16.58	16.67	471600
1994-09-09	16.54	16.54	16.17	16.25	892800
1994-09-12	16.25	16.25	16.00	16.00	842700
1994-09-13	16.04	16.13	15.88	15.88	490800
1994-09-14	16.00	16.21	16.00	16.13	345600
1994-09-15	16.08	16.21	16.04	16.21	328200
1994-09-16	16.17	16.17	16.04	16.04	738600
1994-09-19	16.04	16.04	15.79	15.83	356700
1994-09-20	15.75	15.88	15.63	15.63	714300
1994-09-21	15.50	15.50	15.42	15.42	705600
1994-09-22	15.58	15.63	15.38	15.38	1221600
1994-09-23	15.50	15.50	15.25	15.25	486300
1994-09-26	15.33	15.38	15.21	15.21	395700
1994-09-27	15.29	15.42	15.04	15.04	963600
1994-09-28	15.08	15.33	15.08	15.13	666000
1994-09-29	15.13	15.33	15.13	15.29	480900
1994-09-30	15.33	15.58	15.33	15.50	1029900
1994-10-03	15.42	15.75	15.38	15.71	1037400
1994-10-04	15.67	15.67	15.46	15.50	589200
1994-10-05	15.42	15.42	15.17	15.25	834900
1994-10-06	15.21	15.29	15.21	15.25	304500
1994-10-07	15.42	16.29	15.42	16.08	2414400
1994-10-10	16.08	16.13	15.83	16.04	572100
1994-10-11	16.00	16.17	15.92	16.08	738000
1994-10-12	16.08	16.08	15.83	16.04	354600
1994-10-13	16.13	16.21	15.75	15.92	1390800
1994-10-14	16.04	16.04	15.92	16.00	492000
1994-10-17	16.00	16.13	16.00	16.13	537000
1994-10-18	16.08	16.13	16.00	16.08	379500
1994-10-19	16.08	16.08	15.96	16.00	407700
1994-10-20	16.04	16.04	15.63	15.79	748200
1994-10-21	15.88	16.13	15.83	16.04	949200
1994-10-24	16.00	16.08	15.79	15.79	349800
1994-10-25	15.79	16.25	15.75	16.13	746100
1994-10-26	16.13	16.21	16.04	16.08	469800
1994-10-27	16.21	16.50	16.21	16.50	720900
1994-10-28	16.50	16.71	16.46	16.71	1155000
1994-10-31	16.67	16.75	16.54	16.58	501300
1994-11-01	16.46	16.54	16.38	16.38	401400
1994-11-02	16.38	16.38	16.00	16.00	436200
1994-11-03	16.04	16.33	16.04	16.29	320400
1994-11-04	16.25	16.50	15.88	15.88	526500
1994-11-07	15.92	16.00	15.79	15.96	562800
1994-11-08	16.00	16.25	15.88	16.04	275700
1994-11-09	16.17	16.17	15.79	15.92	253500
1994-11-10	15.92	16.00	15.33	15.58	601200
1994-11-11	15.67	15.96	15.54	15.96	574800
1994-11-14	15.83	15.88	15.75	15.88	534000
1994-11-15	15.88	15.88	15.79	15.83	573000
1994-11-16	15.83	15.83	15.67	15.71	181500
1994-11-17	15.67	15.71	15.38	15.50	227100
1994-11-18	15.50	15.54	15.08	15.17	1422000
1994-11-21	15.25	15.63	15.25	15.46	702600
1994-11-22	15.46	15.75	15.29	15.38	577800
1994-11-23	15.17	15.25	15.00	15.13	886800
1994-11-25	15.17	15.25	15.13	15.13	177000
1994-11-28	15.13	15.25	15.13	15.17	215100
1994-11-29	15.17	15.46	15.17	15.38	577800
1994-11-30	15.42	15.42	15.17	15.17	641400
1994-12-01	15.13	15.17	14.88	14.88	1431600
1994-12-02	15.25	15.29	14.96	14.96	489600
1994-12-05	14.88	14.96	14.67	14.71	452400
1994-12-06	14.71	14.83	14.71	14.75	352500
1994-12-07	14.71	14.92	14.71	14.88	457800
1994-12-08	14.88	14.88	14.63	14.67	762300
1994-12-09	14.75	14.83	14.69	14.79	457800
1994-12-12	14.71	14.79	14.58	14.71	526800
1994-12-13	14.71	15.04	14.71	14.96	597600
1994-12-14	15.00	15.08	14.67	14.67	522000
1994-12-15	14.67	14.92	14.67	14.92	422700
1994-12-16	14.96	15.17	14.88	14.92	1173900
1994-12-19	14.92	14.92	14.75	14.92	302700
1994-12-20	14.92	14.92	14.71	14.79	323400
1994-12-21	15.00	15.04	14.92	14.96	352500
1994-12-22	15.00	15.17	15.00	15.08	435000
1994-12-23	15.04	15.08	14.88	14.88	194100
1994-12-27	14.92	15.13	14.92	15.08	306600
1994-12-28	15.08	15.13	14.96	15.00	392700
1994-12-29	14.96	15.13	14.96	15.00	348000
1994-12-30	15.00	15.21	14.96	15.21	395400
1995-01-03	15.17	15.21	14.83	14.96	515700
1995-01-04	14.88	14.92	14.71	14.83	859200
1995-01-05	14.79	14.83	14.79	14.83	464400
1995-01-06	14.79	14.83	14.75	14.79	306000
1995-01-09	14.75	14.79	14.67	14.75	936000
1995-01-10	14.71	14.79	14.67	14.67	883800
1995-01-11	14.79	14.79	14.67	14.67	447900
1995-01-12	14.67	14.71	14.58	14.58	714600
1995-01-13	14.67	14.71	14.63	14.63	393300
1995-01-16	14.67	14.75	14.58	14.63	707400
1995-01-17	14.67	14.83	14.67	14.79	721500
1995-01-18	14.83	15.00	14.75	14.88	1664700
1995-01-19	14.88	15.00	14.88	14.96	643200
1995-01-20	14.96	15.06	14.83	14.83	737100
1995-01-23	14.71	15.13	14.71	14.92	857400
1995-01-24	15.00	15.25	14.96	15.00	661800
1995-01-25	15.17	15.54	15.13	15.50	1089300
1995-01-26	15.46	15.50	15.17	15.42	553500
1995-01-27	15.46	15.54	15.21	15.25	477000
1995-01-30	15.21	15.21	15.04	15.04	345000
1995-01-31	15.04	15.17	15.04	15.13	534300
1995-02-01	15.13	15.13	14.88	15.04	724500
1995-02-02	15.04	15.21	15.04	15.21	356100
1995-02-03	15.25	15.54	15.25	15.54	1303800
1995-02-06	15.54	16.00	15.54	16.00	778200
1995-02-07	16.04	16.04	15.83	15.83	989100
1995-02-08	15.83	16.04	15.83	15.92	212700
1995-02-09	15.96	16.04	15.83	15.88	425400
1995-02-10	15.92	15.92	15.83	15.88	414000
1995-02-13	15.96	16.04	15.79	16.00	839700
1995-02-14	16.08	16.29	16.00	16.29	627000
1995-02-15	16.29	16.38	16.17	16.21	674400
1995-02-16	16.29	16.29	15.83	15.88	759000
1995-02-17	15.96	16.00	15.88	16.00	628500
1995-02-21	16.00	16.08	15.88	16.04	1164000
1995-02-22	16.04	16.17	15.88	15.88	588900
1995-02-23	15.92	16.33	15.92	16.25	543900
1995-02-24	16.29	16.29	16.17	16.25	450600
1995-02-27	16.29	16.29	16.13	16.17	240600
1995-02-28	16.08	16.33	15.92	16.33	340800
1995-03-01	16.21	16.38	16.21	16.33	688200
1995-03-02	16.29	16.54	16.29	16.50	630000
1995-03-03	16.54	16.54	16.42	16.50	498900
1995-03-06	16.46	16.75	16.42	16.71	926100
1995-03-07	16.75	16.75	16.58	16.75	972900
1995-03-08	16.75	16.79	16.71	16.79	547800
1995-03-09	16.79	16.83	16.63	16.71	522300
1995-03-10	16.75	16.79	16.63	16.79	278400
1995-03-13	16.75	16.75	16.50	16.63	320400
1995-03-14	16.67	16.71	16.54	16.67	338100
1995-03-15	16.08	16.21	15.88	15.88	1436700
1995-03-16	16.04	16.08	15.79	15.92	1677600
1995-03-17	15.88	15.92	15.71	15.79	1089300
1995-03-20	15.83	15.83	15.67	15.75	641400
1995-03-21	15.79	16.00	15.63	15.75	866100
1995-03-22	15.83	16.04	15.79	16.04	975600
1995-03-23	16.00	16.38	16.00	16.33	732600
1995-03-24	16.29	16.58	16.29	16.38	583200
1995-03-27	16.38	16.38	16.17	16.29	973500
1995-03-28	16.17	16.33	16.13	16.29	420900
1995-03-29	16.29	16.38	16.29	16.33	708900
1995-03-30	16.38	16.38	16.25	16.29	256500
1995-03-31	16.29	16.63	16.13	16.46	925800
1995-04-03	16.58	16.88	16.54	16.58	1062000
1995-04-04	16.67	16.79	16.63	16.75	901200
1995-04-05	16.75	16.92	16.63	16.83	558600
1995-04-06	16.79	16.83	16.67	16.71	345900
1995-04-07	16.71	16.75	16.29	16.29	873300
1995-04-10	16.25	16.38	16.08	16.33	540000
1995-04-11	16.29	16.29	16.21	16.21	459900
1995-04-12	16.21	16.58	16.21	16.58	563100
1995-04-13	16.58	16.63	16.50	16.54	399900
1995-04-17	16.63	16.75	16.63	16.75	549300
1995-04-18	16.75	16.75	16.38	16.50	399000
1995-04-19	16.46	16.75	16.46	16.71	533700
1995-04-20	16.67	17.00	16.54	16.88	883800
1995-04-21	16.92	17.00	16.83	16.88	1075800
1995-04-24	16.83	17.00	16.79	16.92	422400
1995-04-25	17.04	17.50	17.04	17.50	1134600
1995-04-26	17.42	17.42	17.17	17.17	475200
1995-04-27	17.00	17.04	16.88	17.04	532200
1995-04-28	17.00	17.08	16.71	16.88	453900
1995-05-01	16.92	17.54	16.92	17.54	1684500
1995-05-02	17.50	17.54	17.13	17.38	919800
1995-05-03	17.46	17.67	17.42	17.54	1137000
1995-05-04	17.54	17.71	17.54	17.67	745800
1995-05-05	17.71	17.71	17.33	17.50	278400
1995-05-08	17.54	17.63	17.29	17.46	408000
1995-05-09	17.38	17.38	17.00	17.21	1760700
1995-05-10	17.25	17.25	17.00	17.17	369300
1995-05-11	17.21	17.21	17.04	17.13	455700
1995-05-12	17.17	17.21	16.90	17.17	591900
1995-05-15	17.13	17.21	17.04	17.17	358500
1995-05-16	17.17	17.50	17.17	17.50	409500
1995-05-17	17.50	17.50	17.25	17.33	196800
1995-05-18	17.38	17.38	17.17	17.21	408000
1995-05-19	17.17	17.17	16.96	17.00	484500
1995-05-22	17.04	17.17	16.71	16.88	488400
1995-05-23	16.71	17.13	16.67	17.13	736200
1995-05-24	17.17	17.33	16.96	17.17	556200
1995-05-25	17.08	17.21	16.92	16.96	376500
1995-05-26	16.88	16.88	16.42	16.58	1439700
1995-05-30	16.67	16.88	16.67	16.79	963900
1995-05-31	16.79	16.92	16.67	16.92	1416900
1995-06-01	16.88	16.88	16.71	16.79	497400
1995-06-02	16.71	16.79	16.63	16.71	327600
1995-06-05	16.79	16.79	16.58	16.67	245400
1995-06-06	16.63	16.71	16.58	16.67	459300
1995-06-07	16.63	16.63	16.54	16.58	353100
1995-06-08	16.63	16.71	16.50	16.54	804300
1995-06-09	16.58	16.58	16.50	16.54	423300
1995-06-12	16.58	16.58	16.42	16.50	1311300
1995-06-13	16.50	16.50	16.33	16.50	825000
1995-06-14	16.54	16.58	16.50	16.54	375900
1995-06-15	16.46	16.67	16.46	16.58	692700
1995-06-16	16.63	16.75	16.58	16.63	1544400
1995-06-19	16.71	17.00	16.71	16.83	1098900
1995-06-20	16.79	16.92	16.71	16.83	1388100
1995-06-21	16.83	16.83	16.33	16.42	2026800
1995-06-22	16.42	16.42	16.25	16.29	1044900
1995-06-23	16.29	16.33	16.04	16.25	1660500
1995-06-26	16.29	16.29	15.83	15.96	1748700
1995-06-27	15.96	16.33	15.96	16.17	593100
1995-06-28	16.42	16.54	16.25	16.42	552600
1995-06-29	16.42	16.58	16.42	16.54	1275300
1995-06-30	16.54	16.54	16.17	16.29	801000
1995-07-03	16.25	16.38	16.25	16.33	117000
1995-07-05	16.33	16.33	16.00	16.04	727200
1995-07-06	16.04	16.21	16.04	16.17	246900
1995-07-07	16.17	16.42	16.04	16.04	1122900
1995-07-10	15.88	16.00	15.71	15.96	1344000
1995-07-11	16.00	16.46	15.92	16.29	1125600
1995-07-12	16.25	16.25	16.04	16.04	606300
1995-07-13	16.04	16.17	15.92	16.00	502800
1995-07-14	16.00	16.29	15.88	16.29	601800
1995-07-17	16.25	16.29	16.08	16.13	797100
1995-07-18	16.04	16.04	15.88	15.92	372600
1995-07-19	15.79	16.00	15.71	15.71	602700
1995-07-20	15.75	16.00	15.71	15.92	1104600
1995-07-21	15.83	15.88	15.63	15.75	514800
1995-07-24	15.71	15.88	15.63	15.79	887700
1995-07-25	15.88	15.92	15.71	15.83	984000
1995-07-26	15.88	16.17	15.83	16.17	817800
1995-07-27	16.17	16.21	15.79	15.96	791700
1995-07-28	15.92	15.92	15.75	15.79	1141500
1995-07-31	15.88	16.04	15.83	15.92	902400
1995-08-01	15.92	15.96	15.79	15.83	520800
1995-08-02	15.92	16.08	15.92	16.00	725400
1995-08-03	15.92	16.21	15.92	16.21	886800
1995-08-04	16.21	16.25	16.04	16.04	319500
1995-08-07	16.13	16.21	16.08	16.08	363600
1995-08-08	16.17	16.17	15.92	16.04	361800
1995-08-09	16.04	16.08	15.92	15.92	444000
1995-08-10	15.96	16.00	15.79	15.83	613500
1995-08-11	15.83	15.83	15.71	15.75	522000
1995-08-14	15.79	15.92	15.79	15.88	246000
1995-08-15	15.79	15.88	15.38	15.54	477600
1995-08-16	15.46	15.46	15.38	15.46	387600
1995-08-17	15.42	15.54	15.25	15.38	1807500
1995-08-18	15.46	15.58	15.42	15.58	873300
1995-08-21	15.50	15.79	15.50	15.67	852300
1995-08-22	15.58	15.63	15.50	15.58	186300
1995-08-23	15.63	15.67	15.58	15.58	636600
1995-08-24	15.58	15.58	15.50	15.50	418200
1995-08-25	15.58	15.67	15.50	15.50	562800
1995-08-28	15.58	15.58	15.29	15.42	507600
1995-08-29	15.46	15.46	15.33	15.42	606000
1995-08-30	15.38	15.46	15.33	15.38	899700
1995-08-31	15.38	15.79	15.38	15.79	626700
1995-09-01	15.79	16.58	15.75	16.50	1502700
1995-09-05	16.33	16.46	16.17	16.25	968100
1995-09-06	16.17	16.25	15.92	16.08	800400
1995-09-07	16.00	16.17	15.92	16.08	341700
1995-09-08	16.04	16.13	16.00	16.13	439200
1995-09-11	16.13	16.27	16.08	16.17	293400
1995-09-12	16.29	16.42	16.17	16.42	471300
1995-09-13	16.33	16.71	16.33	16.63	933600
1995-09-14	16.58	17.25	16.58	16.83	1642500
1995-09-15	16.92	16.92	16.67	16.71	599700
1995-09-18	16.67	16.71	16.63	16.71	521700
1995-09-19	16.71	16.79	16.67	16.75	156300
1995-09-20	16.71	16.79	16.67	16.79	599100
1995-09-21	16.79	16.79	16.42	16.50	1123500
1995-09-22	16.42	16.54	16.38	16.42	597900
1995-09-25	16.33	16.50	16.21	16.21	514200
1995-09-26	16.29	16.38	16.17	16.17	226200
1995-09-27	16.17	16.33	16.08	16.13	777000
1995-09-28	16.33	16.50	16.17	16.38	761100
1995-09-29	16.54	16.58	16.21	16.21	658200
1995-10-02	16.21	16.29	15.96	16.00	738900
1995-10-03	16.00	16.00	15.75	15.92	540900
1995-10-04	15.83	16.04	15.83	16.00	978300
1995-10-05	16.04	16.17	15.79	15.83	729600
1995-10-06	15.88	15.88	15.63	15.63	509100
1995-10-09	15.58	15.63	15.46	15.58	547500
1995-10-10	15.38	15.50	15.38	15.42	738000
1995-10-11	15.50	15.54	15.29	15.29	684600
1995-10-12	15.29	15.38	15.17	15.17	452700
1995-10-13	15.25	15.42	15.25	15.25	815100
1995-10-16	15.29	15.29	15.17	15.21	226200
1995-10-17	15.21	15.54	15.21	15.25	774600
1995-10-18	15.25	15.29	15.13	15.13	879300
1995-10-19	15.08	15.08	15.00	15.08	265800
1995-10-20	15.04	15.33	15.00	15.00	1161000
1995-10-23	14.96	15.00	14.88	14.92	762900
1995-10-24	14.96	14.96	14.63	14.71	976800
1995-10-25	14.83	14.92	14.58	14.63	1149000
1995-10-26	14.67	14.79	14.46	14.54	1246500
1995-10-27	14.63	14.71	14.42	14.50	582900
1995-10-30	14.58	14.92	14.58	14.92	574800
1995-10-31	15.21	15.21	15.04	15.04	864600
1995-11-01	15.08	15.46	15.08	15.42	1311600
1995-11-02	15.42	15.54	15.33	15.50	1246200
1995-11-03	15.46	15.75	15.46	15.75	695100
1995-11-06	15.75	15.79	15.58	15.67	750000
1995-11-07	15.75	15.88	15.67	15.83	392400
1995-11-08	15.88	16.17	15.83	16.17	611100
1995-11-09	16.17	16.17	15.75	15.96	689100
1995-11-10	16.04	16.04	15.83	15.92	231900
1995-11-13	15.92	16.17	15.92	16.00	334500
1995-11-14	15.92	16.00	15.79	15.92	282300
1995-11-15	15.88	16.17	15.83	16.17	398400
1995-11-16	16.13	16.33	16.13	16.25	919200
1995-11-17	16.25	16.38	16.21	16.38	852600
1995-11-20	16.17	16.29	16.08	16.21	395100
1995-11-21	16.17	16.33	16.08	16.33	477900
1995-11-22	16.25	16.25	16.04	16.08	335700
1995-11-24	16.08	16.21	16.00	16.21	106200
1995-11-27	16.13	16.17	16.04	16.08	213900
1995-11-28	16.00	16.38	16.00	16.25	275100
1995-11-29	16.17	16.25	16.13	16.17	301200
1995-11-30	16.13	16.13	15.75	15.83	736500
1995-12-01	15.83	16.13	15.79	16.13	575400
1995-12-04	16.08	16.42	16.04	16.33	676500
1995-12-05	16.29	16.42	16.04	16.33	518700
1995-12-06	16.17	16.29	16.04	16.13	459600
1995-12-07	16.21	16.29	16.00	16.00	667800
1995-12-08	16.04	16.25	15.92	16.21	2188200
1995-12-11	16.38	17.08	16.33	16.88	2189700
1995-12-12	16.83	17.00	16.58	16.83	1120800
1995-12-13	16.75	16.88	16.71	16.83	468000
1995-12-14	16.83	17.04	16.79	16.96	936000
1995-12-15	16.92	16.92	16.83	16.88	1474500
1995-12-18	16.71	16.73	16.50	16.58	831600
1995-12-19	16.67	17.00	16.46	17.00	1825500
1995-12-20	17.00	17.38	17.00	17.21	1738800
1995-12-21	17.17	17.33	17.13	17.33	720900
1995-12-22	17.29	17.33	17.17	17.17	910800
1995-12-26	17.21	17.33	17.21	17.33	799200
1995-12-27	17.29	17.38	17.29	17.38	531600
1995-12-28	17.46	17.88	17.42	17.67	1208100
1995-12-29	17.67	17.71	17.42	17.67	503100
1996-01-02	17.67	18.00	17.58	17.92	1042800
1996-01-03	17.92	17.96	17.83	17.92	727800
1996-01-04	17.88	18.17	17.88	18.08	2711100
1996-01-05	18.04	18.21	18.04	18.08	1062000
1996-01-08	18.08	18.42	18.08	18.42	526800
1996-01-09	18.42	18.54	18.42	18.50	1811400
1996-01-10	18.38	18.46	17.58	17.58	1206900
1996-01-11	17.67	17.96	17.50	17.96	557400
1996-01-12	17.88	17.92	17.46	17.50	542400
1996-01-15	17.50	17.63	17.38	17.42	199800
1996-01-16	17.42	17.63	17.25	17.33	493800
1996-01-17	17.25	17.71	17.25	17.67	897000
1996-01-18	17.67	17.79	17.63	17.79	650400
1996-01-19	17.71	17.75	17.63	17.71	851400
1996-01-22	17.79	18.25	17.79	18.17	868800
1996-01-23	17.92	17.92	17.67	17.67	547800
1996-01-24	17.75	17.75	17.33	17.42	480000
1996-01-25	17.33	17.58	17.17	17.50	500400
1996-01-26	17.42	17.71	17.38	17.46	501900
1996-01-29	17.58	17.96	17.58	17.92	1098000
1996-01-30	17.88	18.33	17.83	18.33	870900
1996-01-31	18.25	18.38	18.13	18.33	601200
1996-02-01	18.42	18.58	18.33	18.54	655800
1996-02-02	18.50	18.50	17.96	18.08	474900
1996-02-05	18.08	18.13	17.83	17.96	443700
1996-02-06	17.92	18.00	17.79	17.92	1276800
1996-02-07	17.92	17.92	17.71	17.75	1586400
1996-02-08	17.71	17.88	17.58	17.88	728400
1996-02-09	17.88	18.17	17.58	18.17	1321200
1996-02-12	18.17	18.46	18.13	18.29	1090800
1996-02-13	18.33	18.33	17.92	18.08	487800
1996-02-14	18.04	18.04	17.79	17.92	310800
1996-02-15	17.92	18.08	17.83	17.96	218400
1996-02-16	17.83	17.88	17.67	17.71	493200
1996-02-20	17.50	17.54	17.38	17.42	488100
1996-02-21	17.42	17.79	17.42	17.67	763800
1996-02-22	17.63	17.79	17.54	17.67	678600
1996-02-23	17.67	17.75	17.54	17.71	1047900
1996-02-26	17.71	17.75	17.17	17.33	900600
1996-02-27	17.33	17.50	17.25	17.33	572400
1996-02-28	17.29	17.50	17.17	17.33	427500
1996-02-29	17.29	17.50	17.17	17.17	740400
1996-03-01	17.29	17.42	17.21	17.38	407100
1996-03-04	17.33	17.33	17.21	17.21	900900
1996-03-05	17.21	17.38	17.17	17.25	448200
1996-03-06	17.33	17.63	17.13	17.17	1639800
1996-03-07	17.25	17.46	17.04	17.29	1049400
1996-03-08	17.00	17.29	16.92	17.00	732600
1996-03-11	17.00	17.42	17.00	17.38	646200
1996-03-12	17.33	17.38	17.04	17.25	592500
1996-03-13	17.25	17.25	17.17	17.21	991500
1996-03-14	17.21	17.67	17.21	17.46	1856400
1996-03-15	17.50	17.75	17.42	17.75	1545000
1996-03-18	17.75	18.25	17.58	18.25	1279500
1996-03-19	18.25	18.29	18.13	18.21	764700
1996-03-20	18.25	18.25	17.75	17.88	627000
1996-03-21	17.92	18.04	17.83	17.96	463500
1996-03-22	17.96	18.00	17.79	17.96	353100
1996-03-25	18.00	18.00	17.92	17.96	223500
1996-03-26	17.88	18.21	17.75	18.17	887400
1996-03-27	18.25	18.31	18.00	18.13	903000
1996-03-28	18.04	18.50	18.04	18.33	1137600
1996-03-29	18.33	18.33	18.17	18.33	1233600
1996-04-01	18.29	18.42	18.25	18.42	585600
1996-04-02	18.42	18.88	18.42	18.88	774900
1996-04-03	18.83	18.83	18.46	18.58	496800
1996-04-04	19.04	19.38	18.96	19.25	1323300
1996-04-08	19.13	19.17	18.92	18.96	1037100
1996-04-09	18.92	19.33	18.88	19.29	991200
1996-04-10	19.21	19.25	18.96	18.96	1271100
1996-04-11	19.00	19.42	18.96	19.29	2268000
1996-04-12	19.25	19.42	19.04	19.42	1650300
1996-04-15	19.29	19.63	19.29	19.54	804000
1996-04-16	19.54	19.71	19.38	19.63	945600
1996-04-17	19.58	19.58	19.08	19.13	912000
1996-04-18	19.13	19.17	18.58	19.08	960300
1996-04-19	19.13	19.33	18.96	18.96	806400
1996-04-22	19.08	19.17	18.50	18.50	875100
1996-04-23	18.58	19.17	18.54	19.17	1746900
1996-04-24	19.21	19.38	19.08	19.29	496800
1996-04-25	19.21	19.21	18.75	19.13	534600
1996-04-26	19.04	19.42	18.88	19.04	519600
1996-04-29	19.04	19.21	18.94	19.04	368400
1996-04-30	18.75	19.17	18.46	18.92	627900
1996-05-01	19.25	19.29	18.83	19.25	1160400
1996-05-02	19.25	19.50	19.13	19.17	1312500
1996-05-03	19.13	19.17	18.79	18.83	642000
1996-05-06	18.88	19.04	18.79	19.04	701400
1996-05-07	19.00	19.04	18.50	18.54	1118700
1996-05-08	18.46	18.79	18.17	18.79	763200
1996-05-09	18.71	19.04	18.71	18.75	565200
1996-05-10	18.79	18.92	18.54	18.79	644100
1996-05-13	18.79	19.04	18.71	18.88	432300
1996-05-14	18.83	19.25	18.83	19.25	966600
1996-05-15	19.21	19.46	19.17	19.29	748800
1996-05-16	19.00	19.13	18.88	18.96	465000
1996-05-17	18.96	19.13	18.96	19.08	418200
1996-05-20	19.04	19.79	18.88	19.71	847200
1996-05-21	19.58	19.63	19.21	19.38	685800
1996-05-22	19.46	19.92	19.46	19.71	766200
1996-05-23	19.71	19.96	19.54	19.79	754800
1996-05-24	19.79	19.79	19.46	19.58	377100
1996-05-28	19.63	19.67	19.00	19.17	698400
1996-05-29	19.17	19.21	18.71	19.13	516600
1996-05-30	19.04	19.25	19.00	19.13	676200
1996-05-31	19.00	19.08	18.88	19.00	435300
1996-06-03	18.92	19.00	18.71	18.92	305400
1996-06-04	19.00	19.04	18.88	19.00	362100
1996-06-05	19.00	19.21	18.96	19.17	464100
1996-06-06	19.17	19.17	18.71	18.71	644700
1996-06-07	18.17	18.83	18.17	18.75	1690500
1996-06-10	18.79	18.79	18.58	18.58	580800
1996-06-11	18.63	18.63	18.38	18.46	484800
1996-06-12	18.38	18.42	18.29	18.38	738600
1996-06-13	18.33	18.38	18.00	18.04	1289400
1996-06-14	18.04	18.04	17.88	18.00	707100
1996-06-17	17.92	18.29	17.88	18.08	1259700
1996-06-18	18.13	18.17	18.04	18.13	664500
1996-06-19	18.08	18.17	18.00	18.08	551400
1996-06-20	18.00	18.00	17.75	17.83	966600
1996-06-21	18.08	18.08	17.50	17.58	1322700
1996-06-24	17.67	17.83	17.58	17.79	914400
1996-06-25	17.67	17.75	17.46	17.71	928800
1996-06-26	17.71	17.92	17.67	17.75	1710000
1996-06-27	17.67	17.67	17.38	17.50	816600
1996-06-28	17.58	17.92	17.54	17.88	1430400
1996-07-01	17.83	18.04	17.71	17.83	1625700
1996-07-02	17.75	17.96	17.67	17.96	1363800
1996-07-03	17.96	18.00	17.67	17.71	1866300
1996-07-05	17.50	17.58	17.38	17.42	313800
1996-07-08	17.42	17.67	17.42	17.42	684300
1996-07-09	17.54	18.00	17.54	17.83	1511700
1996-07-10	17.83	17.83	17.38	17.63	875700
1996-07-11	17.58	17.79	17.38	17.42	638100
1996-07-12	17.38	17.50	17.29	17.33	470400
1996-07-15	17.25	17.54	17.00	17.08	856500
1996-07-16	17.17	17.29	16.83	17.08	1846500
1996-07-17	17.42	17.42	17.25	17.29	1148100
1996-07-18	17.29	17.54	17.21	17.50	906900
1996-07-19	17.42	17.42	17.00	17.17	1049100
1996-07-22	17.25	17.25	16.79	16.83	1342200
1996-07-23	16.83	17.00	16.67	16.67	862800
1996-07-24	16.54	16.79	16.54	16.75	1122000
1996-07-25	16.75	17.00	16.71	16.92	920700
1996-07-26	16.92	16.92	16.50	16.54	692100
1996-07-29	16.67	16.67	16.33	16.33	1036200
1996-07-30	16.50	16.50	16.29	16.33	312900
1996-07-31	16.21	16.38	16.13	16.21	813900
1996-08-01	16.17	16.63	16.17	16.58	785100
1996-08-02	16.67	16.71	16.50	16.63	948300
1996-08-05	16.71	17.13	16.71	16.83	688200
1996-08-06	16.79	16.79	16.54	16.79	1321500
1996-08-07	16.88	16.92	16.33	16.33	1629000
1996-08-08	16.42	16.42	16.17	16.25	1501500
1996-08-09	16.29	16.29	15.83	15.96	2973900
1996-08-12	16.13	16.25	16.00	16.00	2388000
1996-08-13	16.42	16.63	16.38	16.42	2505300
1996-08-14	16.42	16.67	16.38	16.63	1326000
1996-08-15	16.67	16.79	16.54	16.54	889500
1996-08-16	16.63	16.79	16.58	16.67	1791000
1996-08-19	16.75	17.04	16.75	17.04	1884600
1996-08-20	17.00	17.04	16.92	16.92	812400
1996-08-21	16.92	16.92	16.71	16.75	1344600
1996-08-22	16.83	17.08	16.83	17.08	2512800
1996-08-23	17.08	17.08	16.88	16.88	780600
1996-08-26	16.88	16.92	16.75	16.79	700500
1996-08-27	16.79	17.42	16.75	17.17	3104100
1996-08-28	17.08	17.29	17.00	17.25	1488000
1996-08-29	17.25	17.29	16.96	17.00	1633800
1996-08-30	17.00	17.00	16.83	16.96	1653300
1996-09-03	17.33	17.79	17.33	17.54	2632200
1996-09-04	17.54	17.54	17.25	17.33	1780200
1996-09-05	17.29	17.54	17.29	17.29	2563800
1996-09-06	17.38	17.83	17.33	17.54	1156800
1996-09-09	17.71	17.75	17.50	17.67	662400
1996-09-10	17.67	17.79	17.54	17.75	718800
1996-09-11	17.75	18.21	17.71	18.04	1699200
1996-09-12	18.04	18.08	17.88	17.92	706800
1996-09-13	17.92	17.92	17.54	17.58	1005300
1996-09-16	17.92	18.00	17.71	18.00	1453200
1996-09-17	17.88	17.92	17.63	17.63	1096500
1996-09-18	17.50	17.71	17.50	17.71	1338600
1996-09-19	17.67	17.79	17.63	17.79	495900
1996-09-20	17.83	17.96	17.79	17.96	747600
1996-09-23	17.83	17.83	17.79	17.83	324300
1996-09-24	17.92	17.96	17.88	17.92	869100
1996-09-25	17.96	17.96	17.88	17.88	561300
1996-09-26	17.92	17.92	17.67	17.75	551400
1996-09-27	17.71	17.79	17.46	17.79	621600
1996-09-30	17.79	17.88	17.63	17.63	1100100
1996-10-01	17.63	18.21	17.50	18.13	855300
1996-10-02	18.29	18.42	18.08	18.17	742500
1996-10-03	18.13	18.17	17.79	18.00	622200
1996-10-04	18.00	18.29	17.79	18.17	1242600
1996-10-07	18.25	18.50	18.25	18.50	603300
1996-10-08	18.50	18.71	18.29	18.33	625200
1996-10-09	18.46	18.46	18.13	18.21	563400
1996-10-10	18.17	18.38	18.08	18.13	239400
1996-10-11	18.17	18.42	18.17	18.29	419700
1996-10-14	18.29	18.50	18.29	18.46	1136100
1996-10-15	18.54	18.54	18.17	18.42	413700
1996-10-16	18.46	18.58	18.23	18.33	566400
1996-10-17	18.33	18.63	18.25	18.58	624000
1996-10-18	18.63	18.71	18.63	18.71	639000
1996-10-21	18.58	18.96	18.50	18.63	708900
1996-10-22	18.88	19.13	18.71	18.75	781800
1996-10-23	18.75	18.96	18.67	18.96	784500
1996-10-24	18.96	18.96	18.50	18.50	579000
1996-10-25	18.54	18.71	18.38	18.42	541500
1996-10-28	18.46	18.83	18.38	18.38	837600
1996-10-29	18.42	18.54	18.13	18.38	863400
1996-10-30	18.46	18.92	18.42	18.88	619800
1996-10-31	18.83	18.92	18.42	18.46	465000
1996-11-01	18.46	18.54	17.92	18.13	967500
1996-11-04	18.21	18.21	17.96	18.00	537900
1996-11-05	18.04	18.08	17.92	17.96	772500
1996-11-06	17.88	18.29	17.88	18.29	1014300
1996-11-07	18.21	18.38	18.13	18.25	647700
1996-11-08	18.29	18.42	18.21	18.38	316500
1996-11-11	18.42	18.54	18.42	18.46	558000
1996-11-12	18.42	18.46	18.29	18.42	561300
1996-11-13	18.42	18.71	18.38	18.58	766200
1996-11-14	18.58	18.75	18.54	18.67	1037100
1996-11-15	18.67	18.67	18.50	18.54	920700
1996-11-18	18.42	19.08	18.42	18.88	1388400
1996-11-19	18.88	19.08	18.88	19.08	1107300
1996-11-20	19.00	19.25	18.96	19.21	840000
1996-11-21	19.21	19.29	19.10	19.17	547800
1996-11-22	19.17	19.38	19.17	19.33	683100
1996-11-25	19.33	19.75	19.29	19.75	1790400
1996-11-26	19.75	19.83	19.50	19.71	1701600
1996-11-27	19.71	19.75	19.50	19.58	642900
1996-11-29	19.63	19.75	19.63	19.63	264000
1996-12-02	19.67	20.17	19.67	20.00	1082400
1996-12-03	19.96	20.04	19.58	19.58	1546200
1996-12-04	19.58	19.71	19.42	19.58	1050900
1996-12-05	19.58	20.00	19.58	19.92	854700
1996-12-06	19.75	19.88	19.38	19.46	932400
1996-12-09	19.50	19.67	19.42	19.46	726000
1996-12-10	19.46	19.50	19.25	19.33	1942500
1996-12-11	18.92	19.04	18.42	18.67	1463700
1996-12-12	18.63	18.71	18.33	18.33	1158600
1996-12-13	18.33	18.63	18.29	18.50	1099800
1996-12-16	18.67	18.96	18.67	18.71	1112100
1996-12-17	18.63	18.96	18.63	18.67	1155000
1996-12-18	18.71	19.08	18.71	19.00	736800
1996-12-19	19.25	19.63	19.21	19.63	739800
1996-12-20	20.00	20.00	19.54	19.58	819900
1996-12-23	19.42	19.63	19.38	19.63	555000
1996-12-24	19.58	19.58	19.54	19.58	159300
1996-12-26	19.58	19.79	19.58	19.71	568200
1996-12-27	19.79	19.79	19.67	19.75	214800
1996-12-30	19.79	19.83	19.54	19.58	517200
1996-12-31	19.58	19.58	19.29	19.29	800700
1997-01-02	19.38	19.58	19.21	19.42	1455000
1997-01-03	19.50	19.67	19.38	19.54	2496600
1997-01-06	19.56	19.96	19.56	19.88	985200
1997-01-07	19.75	19.83	19.58	19.75	1665000
1997-01-08	19.79	19.79	19.50	19.58	1258200
1997-01-09	19.67	20.42	19.63	20.17	2776500
1997-01-10	19.83	20.33	19.83	20.33	2697600
1997-01-13	20.33	20.42	20.08	20.29	1440000
1997-01-14	20.25	20.42	20.00	20.21	1020000
1997-01-15	20.25	20.29	20.13	20.29	629700
1997-01-16	20.29	20.38	20.13	20.21	876900
1997-01-17	20.21	20.25	20.08	20.25	708900
1997-01-20	20.33	20.67	20.25	20.38	692100
1997-01-21	20.50	20.67	20.33	20.42	702000
1997-01-22	20.46	20.46	19.96	20.08	1251000
1997-01-23	20.25	20.58	19.88	19.88	991500
1997-01-24	19.92	20.04	19.46	19.46	1333200
1997-01-27	19.46	20.00	19.42	19.50	976200
1997-01-28	19.67	19.71	19.29	19.38	885300
1997-01-29	19.33	19.63	19.33	19.54	665100
1997-01-30	19.67	19.67	19.42	19.58	1472100
1997-01-31	19.63	19.83	19.63	19.67	853800
1997-02-03	19.67	20.08	19.67	20.00	1032000
1997-02-04	20.00	20.17	20.00	20.08	1159200
1997-02-05	20.17	20.50	20.00	20.00	1351200
1997-02-06	20.04	20.13	19.88	19.96	1638900
1997-02-07	20.04	20.13	19.00	19.50	1664400
1997-02-10	19.42	19.42	18.79	18.88	1534200
1997-02-11	18.88	19.13	18.83	19.08	1208700
1997-02-12	19.08	19.67	19.08	19.42	1423500
1997-02-13	19.42	19.46	19.25	19.33	782100
1997-02-14	19.33	19.33	19.25	19.25	312300
1997-02-18	19.29	19.29	18.58	19.00	1010400
1997-02-19	19.00	19.04	18.83	18.88	1126500
1997-02-20	18.83	18.88	18.35	18.42	648600
1997-02-21	18.50	18.92	18.46	18.63	840300
1997-02-24	18.63	18.92	18.63	18.88	697800
1997-02-25	18.83	18.88	18.54	18.83	2716200
1997-02-26	18.67	18.67	18.38	18.54	1938300
1997-02-27	18.50	18.58	18.08	18.08	620700
1997-02-28	18.00	18.04	17.75	17.79	1293600
1997-03-03	17.50	17.88	17.46	17.54	1249500
1997-03-04	17.58	17.79	17.54	17.54	2417700
1997-03-05	17.63	17.75	17.63	17.71	2245200
1997-03-06	17.75	18.08	17.75	17.79	1734300
1997-03-07	17.83	17.88	17.63	17.75	1401000
1997-03-10	17.88	18.25	17.71	18.21	638100
1997-03-11	18.29	18.33	17.79	17.92	616800
1997-03-12	17.92	17.96	17.79	17.79	878700
1997-03-13	17.96	18.00	17.67	17.67	731100
1997-03-14	17.79	18.13	17.79	17.96	582900
1997-03-17	17.88	17.96	17.71	17.88	359400
1997-03-18	17.83	18.08	17.79	17.88	607500
1997-03-19	17.75	17.96	17.71	17.83	1383300
1997-03-20	17.79	17.83	17.67	17.83	1303500
1997-03-21	17.88	18.00	17.83	17.96	1098300
1997-03-24	17.96	18.04	17.96	18.00	445800
1997-03-25	18.04	18.25	17.92	17.92	940800
1997-03-26	18.00	18.38	18.00	18.21	845100
1997-03-27	18.29	18.38	17.83	17.83	930000
1997-03-31	17.79	17.83	17.63	17.67	1001400
1997-04-01	17.71	17.71	17.50	17.54	666600
1997-04-02	17.54	17.54	17.29	17.29	1106700
1997-04-03	17.25	17.25	16.71	16.88	1658700
1997-04-04	16.79	17.04	16.67	16.79	1374900
1997-04-07	16.88	16.96	16.63	16.75	617400
1997-04-08	16.75	16.83	16.54	16.54	789900
1997-04-09	16.63	16.63	16.50	16.50	933000
1997-04-10	16.46	16.46	16.33	16.38	631200
1997-04-11	16.29	16.29	16.00	16.00	725700
1997-04-14	16.17	16.50	16.08	16.46	1287600
1997-04-15	16.58	16.58	16.13	16.38	861000
1997-04-16	16.29	16.38	16.04	16.25	1026300
1997-04-17	16.25	16.46	16.08	16.08	687000
1997-04-18	16.29	16.33	16.13	16.25	890100
1997-04-21	16.33	16.54	16.33	16.38	1951800
1997-04-22	16.50	16.63	16.42	16.50	1271100
1997-04-23	16.50	16.79	16.50	16.58	918600
1997-04-24	16.58	16.58	16.25	16.33	1236600
1997-04-25	16.29	16.29	16.00	16.00	970800
1997-04-28	15.96	16.00	15.79	15.88	903000
1997-04-29	16.21	16.21	15.88	16.08	2252400
1997-04-30	16.04	16.25	16.04	16.21	1496400
1997-05-01	16.25	16.29	16.04	16.17	1111500
1997-05-02	16.25	16.71	16.25	16.67	1303500
1997-05-05	16.71	16.92	16.67	16.79	2253000
1997-05-06	16.75	16.88	16.67	16.79	1710900
1997-05-07	16.88	17.04	16.88	16.88	1656900
1997-05-08	16.75	17.33	16.75	17.08	1634100
1997-05-09	16.92	17.13	16.83	16.96	1458000
1997-05-12	17.00	17.75	17.00	17.75	2745000
1997-05-13	17.67	17.67	17.21	17.29	1416300
1997-05-14	17.38	17.54	17.38	17.46	1229700
1997-05-15	17.46	17.54	17.29	17.54	847200
1997-05-16	17.54	17.54	17.33	17.38	700800
1997-05-19	17.46	17.67	17.42	17.67	648900
1997-05-20	17.58	17.58	17.33	17.58	385200
1997-05-21	17.63	17.71	17.38	17.50	581100
1997-05-22	17.50	17.71	17.38	17.38	414000
1997-05-23	17.38	17.58	17.38	17.38	615000
1997-05-27	17.42	17.58	17.21	17.54	1385700
1997-05-28	17.54	17.58	17.38	17.54	2075700
1997-05-29	17.58	17.63	17.29	17.50	1615500
1997-05-30	17.42	17.88	17.33	17.83	1213200
1997-06-02	18.13	18.33	17.96	18.04	1824900
1997-06-03	17.96	18.21	17.88	18.04	1662600
1997-06-04	17.96	18.04	17.83	18.00	578400
1997-06-05	18.00	18.25	17.96	18.17	1111200
1997-06-06	18.67	18.67	18.29	18.29	2087400
1997-06-09	18.25	18.25	17.71	18.08	1469700
1997-06-10	18.25	18.54	18.21	18.29	1571400
1997-06-11	18.21	18.46	18.04	18.17	690000
1997-06-12	18.17	18.25	18.04	18.17	772500
1997-06-13	18.21	18.63	18.21	18.42	1149900
1997-06-16	18.42	18.54	18.33	18.54	998700
1997-06-17	18.46	18.79	18.42	18.58	1053900
1997-06-18	18.50	18.79	18.50	18.71	894300
1997-06-19	18.71	18.79	18.38	18.38	1136400
1997-06-20	18.17	18.29	18.08	18.29	977100
1997-06-23	18.42	18.58	18.08	18.13	925500
1997-06-24	18.29	18.29	17.96	18.00	1361700
1997-06-25	18.00	18.46	17.88	18.13	3097500
1997-06-26	18.13	18.50	18.13	18.13	1044000
1997-06-27	18.17	18.33	18.13	18.15	786600
1997-06-30	18.33	18.69	18.23	18.52	1589700
1997-07-01	18.67	18.83	18.52	18.58	1726200
1997-07-02	18.58	18.71	18.48	18.71	1759500
1997-07-03	18.79	18.88	18.71	18.79	395100
1997-07-07	18.83	18.94	18.58	18.75	579000
1997-07-08	18.71	18.75	18.54	18.63	902700
1997-07-09	18.67	18.67	18.31	18.40	701100
1997-07-10	18.33	18.40	18.06	18.27	918300
1997-07-11	18.08	18.31	18.08	18.21	572700
1997-07-14	18.17	18.52	18.17	18.29	595500
1997-07-15	18.13	18.42	18.10	18.38	1174500
1997-07-16	18.40	18.46	18.25	18.42	789000
1997-07-17	18.42	18.92	18.40	18.65	654900
1997-07-18	18.50	18.50	18.13	18.25	1614000
1997-07-21	18.25	18.29	18.13	18.21	751500
1997-07-22	18.23	18.58	18.23	18.50	604500
1997-07-23	18.54	18.77	18.48	18.67	1808700
1997-07-24	18.67	18.96	18.60	18.85	1450800
1997-07-25	18.88	18.88	18.67	18.73	814500
1997-07-28	18.83	19.33	18.83	19.15	1285500
1997-07-29	19.17	19.56	19.17	19.44	1381800
1997-07-30	19.44	19.60	19.44	19.54	1008900
1997-07-31	19.60	19.81	19.35	19.60	1069200
1997-08-01	19.56	19.56	19.06	19.35	788100
1997-08-04	19.38	19.63	19.38	19.46	461400
1997-08-05	19.21	19.56	19.21	19.56	462900
1997-08-06	19.67	19.83	19.52	19.79	598200
1997-08-07	19.77	19.83	19.46	19.46	600300
1997-08-08	19.33	19.50	19.17	19.17	984600
1997-08-11	19.21	19.71	19.19	19.65	562500
1997-08-12	19.52	19.73	19.35	19.35	595500
1997-08-13	19.42	19.46	19.06	19.13	512100
1997-08-14	19.19	19.27	18.69	18.92	332700
1997-08-15	18.79	18.83	18.48	18.50	869700
1997-08-18	18.42	19.13	18.31	19.00	1059300
1997-08-19	18.98	19.29	18.94	19.29	427200
1997-08-20	19.27	19.83	19.27	19.79	539700
1997-08-21	19.73	19.73	19.42	19.48	751500
1997-08-22	19.25	19.63	19.04	19.63	715200
1997-08-25	19.71	19.83	19.42	19.44	637200
1997-08-26	19.35	19.67	19.31	19.67	775800
1997-08-27	19.50	19.92	19.48	19.81	668400
1997-08-28	19.67	19.69	19.42	19.42	590700
1997-08-29	19.38	19.56	19.23	19.31	777900
1997-09-02	19.38	19.98	19.38	19.96	866100
1997-09-03	19.96	19.98	19.71	19.77	780300
1997-09-04	19.73	19.90	19.71	19.85	1386600
1997-09-05	19.83	19.94	19.73	19.81	904800
1997-09-08	19.90	19.94	19.79	19.81	564900
1997-09-09	19.79	19.94	19.75	19.83	812700
1997-09-10	19.75	20.23	19.56	19.98	1112100
1997-09-11	19.88	19.90	19.69	19.79	1466700
1997-09-12	19.73	20.15	19.73	20.15	1434600
1997-09-15	20.08	20.35	19.88	19.88	593400
1997-09-16	20.02	20.54	20.02	20.38	754500
1997-09-17	20.65	20.67	20.38	20.38	1056300
1997-09-18	20.40	20.67	20.33	20.52	1483500
1997-09-19	20.48	20.65	20.44	20.58	999000
1997-09-22	20.60	20.60	20.35	20.40	688200
1997-09-23	20.35	20.35	20.10	20.17	511800
1997-09-24	20.19	20.73	20.19	20.40	1060800
1997-09-25	20.42	20.81	20.42	20.52	1307100
1997-09-26	20.54	20.71	20.52	20.60	441000
1997-09-29	20.52	20.92	20.44	20.77	660300
1997-09-30	20.75	20.75	20.52	20.56	925800
1997-10-01	20.48	20.73	20.35	20.67	731100
1997-10-02	20.60	20.65	20.25	20.29	2093100
1997-10-03	20.33	20.65	20.33	20.44	1009200
1997-10-06	20.52	20.90	20.52	20.75	552300
1997-10-07	20.75	20.88	20.71	20.83	658500
1997-10-08	20.83	20.83	20.44	20.48	484800
1997-10-09	20.52	20.54	20.33	20.33	514800
1997-10-10	20.29	20.67	20.25	20.65	531900
1997-10-13	20.75	20.85	20.69	20.71	796200
1997-10-14	20.71	20.83	20.15	20.44	756300
1997-10-15	20.40	20.48	20.25	20.46	300300
1997-10-16	20.33	20.42	19.92	20.00	1071600
1997-10-17	19.92	20.67	19.83	20.23	2387100
1997-10-20	20.63	21.33	20.50	21.10	2793600
1997-10-21	21.10	21.17	20.94	21.00	1319100
1997-10-22	20.83	21.50	20.83	21.27	1585200
1997-10-23	21.00	21.19	20.71	20.75	1188300
1997-10-24	20.92	21.02	20.79	20.92	839100
1997-10-27	20.67	20.90	19.50	19.60	989400
1997-10-28	19.50	20.67	19.29	20.63	1719300
1997-10-29	20.63	20.94	20.58	20.79	1257900
1997-10-30	20.65	20.65	20.42	20.42	1146900
1997-10-31	20.50	20.52	20.17	20.48	936900
1997-11-03	20.67	20.88	20.60	20.79	1466100
1997-11-04	20.79	20.83	20.50	20.73	549900
1997-11-05	20.96	20.96	20.50	20.56	1065300
1997-11-06	20.54	20.67	20.35	20.35	958500
1997-11-07	20.17	20.29	19.96	20.17	581400
1997-11-10	20.25	20.46	20.10	20.13	561000
1997-11-11	20.13	20.17	20.00	20.08	1187700
1997-11-12	20.00	20.13	19.92	19.94	353100
1997-11-13	20.00	20.04	19.33	19.58	940500
1997-11-14	19.58	20.17	19.58	19.79	739800
1997-11-17	19.85	20.29	19.85	20.08	729600
1997-11-18	20.04	20.13	19.67	19.75	620100
1997-11-19	19.79	19.79	19.48	19.63	514200
1997-11-20	19.42	20.25	19.42	19.90	506100
1997-11-21	19.92	19.98	19.83	19.90	979800
1997-11-24	19.81	19.81	19.27	19.33	739800
1997-11-25	19.35	19.42	18.85	18.98	1581900
1997-11-26	19.04	19.13	18.65	18.67	1512600
1997-11-28	18.75	18.85	18.67	18.67	673500
1997-12-01	18.71	18.73	18.19	18.23	962100
1997-12-02	18.08	18.48	18.08	18.42	3174300
1997-12-03	18.44	18.44	18.19	18.25	1576200
1997-12-04	18.38	18.54	18.04	18.10	1900800
1997-12-05	18.04	18.48	18.04	18.21	946500
1997-12-08	18.29	18.48	18.02	18.08	1095300
1997-12-09	18.02	18.04	17.75	17.85	938100
1997-12-10	17.83	17.83	17.63	17.71	961800
1997-12-11	17.58	17.60	17.25	17.29	905400
1997-12-12	17.33	17.38	17.00	17.27	1300800
1997-12-15	17.25	17.63	17.25	17.63	1495200
1997-12-16	17.73	17.79	17.46	17.48	762000
1997-12-17	17.48	17.50	17.25	17.25	669300
1997-12-18	17.17	17.46	17.04	17.08	1076700
1997-12-19	17.00	17.00	16.44	16.92	1658100
1997-12-22	17.04	17.17	16.90	17.15	1348200
1997-12-23	17.17	17.17	16.94	17.08	823200
1997-12-24	17.08	17.08	16.98	17.04	538200
1997-12-26	17.08	17.19	17.00	17.04	376500
1997-12-29	17.06	17.48	16.96	17.40	1516200
1997-12-30	17.52	18.04	17.38	18.04	1839900
1997-12-31	18.04	18.29	17.92	18.29	1189500
1998-01-02	18.27	18.31	17.67	17.96	618900
1998-01-05	18.29	18.29	17.63	17.67	1834500
1998-01-06	17.38	17.40	16.83	17.17	1642800
1998-01-07	17.21	17.83	17.19	17.56	1896300
1998-01-08	17.52	17.52	17.21	17.31	777600
1998-01-09	17.33	17.33	16.10	16.40	2690700
1998-01-12	16.17	16.88	16.10	16.75	1466400
1998-01-13	17.08	18.00	17.08	17.50	1557000
1998-01-14	17.50	17.50	17.08	17.44	756900
1998-01-15	17.52	17.71	17.52	17.63	600900
1998-01-16	18.25	18.25	17.83	17.83	1513800
1998-01-20	18.08	18.23	17.88	18.21	642000
1998-01-21	18.08	18.23	17.71	17.88	1369200
1998-01-22	17.67	17.67	17.17	17.67	1631100
1998-01-23	17.58	17.63	17.35	17.63	1552800
1998-01-26	17.67	18.25	17.67	18.19	980100
1998-01-27	18.17	18.48	18.17	18.23	832500
1998-01-28	18.31	18.38	18.00	18.13	649500
1998-01-29	18.21	18.50	18.21	18.46	655200
1998-01-30	18.42	18.42	18.23	18.23	609900
1998-02-02	18.38	18.48	18.33	18.42	397500
1998-02-03	18.92	19.00	18.77	18.83	3885900
1998-02-04	19.00	19.31	18.96	19.19	1948500
1998-02-05	19.19	19.33	18.90	19.21	884100
1998-02-06	19.27	19.54	19.25	19.50	714000
1998-02-09	19.52	19.63	19.25	19.25	1323900
1998-02-10	19.25	19.25	19.10	19.21	1183800
1998-02-11	19.21	19.31	18.92	18.92	1074600
1998-02-12	18.92	18.94	18.63	18.90	840300
1998-02-13	18.79	18.90	18.77	18.83	1168200
1998-02-17	18.88	18.90	18.65	18.69	600300
1998-02-18	18.71	19.02	18.54	19.00	1669800
1998-02-19	18.92	19.17	18.83	19.04	701400
1998-02-20	19.02	19.02	18.88	18.98	904500
1998-02-23	18.98	18.98	18.67	18.90	927900
1998-02-24	18.90	19.21	18.90	19.21	1253400
1998-02-25	19.17	19.21	18.98	19.13	1202700
1998-02-26	19.17	19.58	19.17	19.52	1719600
1998-02-27	19.48	19.83	19.46	19.69	1374000
1998-03-02	19.69	19.88	19.58	19.85	1037100
1998-03-03	19.77	20.00	19.71	20.00	785100
1998-03-04	19.98	20.10	19.85	19.92	927900
1998-03-05	19.81	20.02	19.79	19.94	970800
1998-03-06	19.94	20.00	19.83	19.90	956400
1998-03-09	19.90	19.90	18.92	19.04	2895900
1998-03-10	19.33	19.38	19.19	19.19	1809600
1998-03-11	19.19	19.73	19.19	19.60	1357500
1998-03-12	19.56	19.58	19.31	19.52	956400
1998-03-13	19.50	19.75	19.50	19.67	833700
1998-03-16	19.69	19.88	19.63	19.75	836100
1998-03-17	19.63	19.63	18.63	19.08	1685700
1998-03-18	18.92	19.31	18.90	19.31	1929000
1998-03-19	19.63	19.67	19.31	19.58	2204400
1998-03-20	19.50	19.90	19.50	19.83	1959600
1998-03-23	20.00	20.33	20.00	20.21	1719600
1998-03-24	20.25	20.25	20.00	20.02	887100
1998-03-25	20.02	20.35	19.98	20.10	779400
1998-03-26	20.06	20.33	20.00	20.21	463500
1998-03-27	20.21	20.25	19.83	19.94	555000
1998-03-30	19.88	20.02	19.58	19.69	297900
1998-03-31	19.71	19.77	19.38	19.44	677400
1998-04-01	19.35	19.63	19.04	19.46	832500
1998-04-02	19.54	19.65	19.40	19.65	558600
1998-04-03	19.65	19.71	19.35	19.35	414000
1998-04-06	19.40	19.40	19.06	19.06	382800
1998-04-07	18.75	18.90	18.46	18.65	1144800
1998-04-08	18.60	18.60	18.40	18.42	410700
1998-04-09	18.58	18.71	18.44	18.50	429000
1998-04-13	18.40	18.40	18.25	18.29	641400
1998-04-14	18.33	18.71	18.33	18.65	941700
1998-04-15	18.63	19.19	18.63	19.02	1131600
1998-04-16	19.04	19.40	19.00	19.40	1438500
1998-04-17	19.33	19.33	19.17	19.31	739200
1998-04-20	19.38	19.50	19.10	19.31	504600
1998-04-21	19.21	19.65	19.10	19.63	506700
1998-04-22	19.52	19.52	19.33	19.35	624000
1998-04-23	19.35	19.52	19.35	19.40	717300
1998-04-24	19.33	19.33	19.08	19.10	532200
1998-04-27	19.04	19.19	18.88	18.90	751500
1998-04-28	18.94	18.98	18.73	18.96	635100
1998-04-29	18.96	19.15	18.96	19.08	603300
1998-04-30	19.10	19.23	19.02	19.17	336600
1998-05-01	19.19	19.65	19.19	19.52	672000
1998-05-04	19.52	19.52	19.21	19.33	439500
1998-05-05	19.27	19.27	18.96	19.00	662400
1998-05-06	19.00	19.10	18.96	19.08	689700
1998-05-07	19.02	19.02	18.88	18.92	908100
1998-05-08	18.90	19.15	18.90	19.00	941400
1998-05-11	19.00	19.13	18.83	18.92	600600
1998-05-12	18.92	19.10	18.92	19.04	702600
1998-05-13	19.04	19.25	19.04	19.08	314100
1998-05-14	19.08	19.38	19.06	19.10	332700
1998-05-15	19.15	19.15	19.00	19.06	464100
1998-05-18	19.00	19.13	18.69	18.75	1109100
1998-05-19	18.75	18.92	18.75	18.81	833100
1998-05-20	18.77	18.83	18.35	18.42	1403400
1998-05-21	18.44	18.56	18.13	18.35	2947800
1998-05-22	18.40	18.40	18.17	18.17	2042100
1998-05-26	18.19	18.29	18.00	18.04	1725000
1998-05-27	17.92	18.08	17.65	17.94	860700
1998-05-28	18.00	18.27	17.92	18.08	1858800
1998-05-29	18.13	18.25	17.88	18.02	805500
1998-06-01	18.00	18.00	17.83	17.85	586500
1998-06-02	17.88	18.04	17.73	17.75	2029800
1998-06-03	17.81	18.00	17.60	17.63	729000
1998-06-04	17.60	18.08	17.60	17.96	1561500
1998-06-05	17.92	18.46	17.92	18.25	1089000
1998-06-08	18.29	18.38	17.96	17.96	1283100
1998-06-09	18.00	18.00	17.69	17.73	781200
1998-06-10	17.50	17.92	17.46	17.50	800400
1998-06-11	17.48	17.52	16.92	16.96	3209100
1998-06-12	16.98	17.17	16.83	17.10	2413800
1998-06-15	17.00	17.25	16.77	16.77	875100
1998-06-16	16.81	17.13	16.79	17.00	1110900
1998-06-17	17.00	17.67	17.00	17.52	2036700
1998-06-18	17.35	17.35	16.98	17.08	610200
1998-06-19	17.08	17.08	16.83	16.94	865800
1998-06-22	16.92	17.40	16.92	17.33	720900
1998-06-23	17.33	17.46	17.33	17.33	609300
1998-06-24	17.40	17.46	17.29	17.35	597300
1998-06-25	17.67	17.75	17.65	17.67	1042500
1998-06-26	17.63	17.73	17.52	17.60	494700
1998-06-29	17.67	17.88	17.67	17.88	1122900
1998-06-30	17.96	18.19	17.96	18.10	1555200
1998-07-01	18.06	18.50	18.06	18.46	994800
1998-07-02	18.46	18.60	18.40	18.42	557100
1998-07-06	18.42	18.54	18.31	18.38	585600
1998-07-07	18.33	18.40	18.13	18.13	882300
1998-07-08	18.13	18.42	18.13	18.19	446100
1998-07-09	18.17	18.19	17.98	18.02	584400
1998-07-10	18.08	18.15	17.96	17.96	417300
1998-07-13	17.94	17.96	17.50	17.50	1845000
1998-07-14	17.52	18.13	17.52	17.96	376500
1998-07-15	17.92	18.44	17.83	18.13	754200
1998-07-16	18.15	18.21	18.04	18.15	473400
1998-07-17	18.21	18.21	18.04	18.06	401100
1998-07-20	18.04	18.06	17.85	17.85	453000
1998-07-21	17.88	18.29	17.83	17.90	1203600
1998-07-22	17.94	18.25	17.92	18.25	1350900
1998-07-23	18.21	18.21	17.44	17.52	897000
1998-07-24	17.56	17.63	17.23	17.35	1923600
1998-07-27	17.23	17.48	17.19	17.27	3554100
1998-07-28	17.27	17.40	17.02	17.38	1737300
1998-07-29	17.38	17.38	17.10	17.31	434700
1998-07-30	17.40	17.83	17.38	17.54	389400
1998-07-31	17.56	17.56	16.83	16.90	755100
1998-08-03	16.88	16.88	16.52	16.54	774000
1998-08-04	16.56	16.94	16.35	16.35	1020000
1998-08-05	16.33	16.35	15.33	15.88	1331100
1998-08-06	15.96	15.96	15.71	15.81	1043400
1998-08-07	15.81	16.60	15.73	16.23	837000
1998-08-10	16.27	16.27	15.77	15.79	617100
1998-08-11	15.81	16.06	15.33	15.85	1717800
1998-08-12	15.94	16.48	15.88	16.38	1103400
1998-08-13	16.33	16.83	16.33	16.69	611700
1998-08-14	16.75	17.00	16.65	16.75	1112100
1998-08-17	16.71	16.73	16.46	16.69	546600
1998-08-18	16.75	16.88	16.60	16.85	433800
1998-08-19	16.83	17.46	16.79	17.46	870000
1998-08-20	17.48	17.79	17.33	17.79	1056600
1998-08-21	17.67	17.69	16.71	17.54	1711500
1998-08-24	17.46	17.48	17.15	17.31	768900
1998-08-25	17.31	17.63	17.29	17.42	710100
1998-08-26	17.38	17.38	17.04	17.13	1107000
1998-08-27	17.13	17.13	16.54	16.58	1173300
1998-08-28	16.58	16.88	16.58	16.73	1187100
1998-08-31	16.75	17.25	16.33	16.38	1610100
1998-09-01	16.42	17.00	16.25	16.85	1002000
1998-09-02	16.77	17.06	16.67	16.83	887700
1998-09-03	16.63	16.71	16.21	16.40	1696500
1998-09-04	16.54	16.88	16.44	16.88	1185900
1998-09-08	17.00	17.44	16.79	17.40	594300
1998-09-09	17.40	17.52	17.08	17.40	835800
1998-09-10	17.29	17.92	17.19	17.63	1084800
1998-09-11	17.46	17.83	17.25	17.83	1335600
1998-09-14	17.83	18.00	17.75	17.77	814800
1998-09-15	17.73	18.08	17.54	18.08	1171500
1998-09-16	18.08	18.65	18.02	18.65	1896900
1998-09-17	18.58	18.75	18.33	18.60	1056600
1998-09-18	18.60	18.96	18.25	18.83	1566600
1998-09-21	18.75	19.06	18.63	18.94	604500
1998-09-22	19.02	19.02	18.54	18.79	559200
1998-09-23	18.92	19.85	18.92	19.83	1763700
1998-09-24	19.67	19.67	19.31	19.67	1211700
1998-09-25	19.63	19.77	19.52	19.71	716400
1998-09-28	19.79	19.88	19.58	19.60	1160400
1998-09-29	19.65	19.75	19.29	19.71	1405800
1998-09-30	19.56	19.60	19.23	19.23	1244400
1998-10-01	19.23	19.50	18.25	18.25	1539300
1998-10-02	18.38	18.96	18.35	18.83	2464800
1998-10-05	18.83	19.21	18.67	19.00	1348800
1998-10-06	19.13	19.40	19.10	19.31	951000
1998-10-07	19.33	19.48	18.67	18.96	776700
1998-10-08	18.79	18.79	16.56	16.56	2949000
1998-10-09	17.06	18.31	17.06	18.25	2908800
1998-10-12	18.27	18.98	18.27	18.77	1109400
1998-10-13	18.67	18.90	18.50	18.88	620700
1998-10-14	18.83	19.31	18.83	18.96	762900
1998-10-15	18.94	19.50	18.65	19.35	747000
1998-10-16	19.71	19.71	19.08	19.19	1460700
1998-10-19	19.27	19.29	18.63	18.71	488400
1998-10-20	18.75	19.17	18.75	19.08	399000
1998-10-21	19.10	19.10	18.77	18.85	351000
1998-10-22	18.75	18.90	18.33	18.90	629100
1998-10-23	18.90	19.02	18.73	18.90	484500
1998-10-26	18.98	19.23	18.90	18.94	593400
1998-10-27	19.02	19.42	18.56	18.75	643800
1998-10-28	18.79	18.88	18.29	18.33	758400
1998-10-29	18.33	18.35	18.02	18.10	1030200
1998-10-30	18.06	18.63	18.00	18.42	840900
1998-11-02	18.54	18.92	18.54	18.77	591600
1998-11-03	18.88	19.40	18.88	19.38	1824000
1998-11-04	19.40	19.44	19.17	19.27	913200
1998-11-05	19.27	19.27	18.88	19.21	938400
1998-11-06	19.17	19.23	19.02	19.15	459300
1998-11-09	19.15	19.17	18.81	18.88	645600
1998-11-10	18.90	18.92	18.56	18.58	479400
1998-11-11	18.56	18.71	18.46	18.46	374700
1998-11-12	18.46	19.17	18.46	18.81	906000
1998-11-13	18.88	19.04	18.60	18.75	489600
1998-11-16	18.75	18.75	18.38	18.56	546000
1998-11-17	18.54	18.69	18.33	18.40	684600
1998-11-18	18.38	18.67	18.38	18.63	515700
1998-11-19	18.67	18.81	18.38	18.38	484500
1998-11-20	18.50	19.23	18.48	19.08	812100
1998-11-23	19.08	19.33	18.88	19.27	1494900
1998-11-24	18.83	19.04	18.54	18.65	833400
1998-11-25	18.69	18.88	18.60	18.63	539100
1998-11-27	19.04	19.48	19.02	19.46	759900
1998-11-30	19.19	19.19	18.48	18.50	695700
1998-12-01	18.50	18.50	17.77	17.77	857400
1998-12-02	17.88	17.90	17.38	17.48	1087800
1998-12-03	17.48	17.56	17.19	17.42	592500
1998-12-04	17.50	17.88	17.46	17.77	624600
1998-12-07	17.73	18.15	17.67	18.15	430200
1998-12-08	18.10	18.10	17.44	17.67	1161900
1998-12-09	17.67	17.90	17.63	17.71	975300
1998-12-10	17.69	17.69	17.02	17.04	1125600
1998-12-11	17.00	17.06	16.79	16.94	1173900
1998-12-14	16.90	17.33	16.75	16.75	546300
1998-12-15	16.79	16.96	16.44	16.63	932700
1998-12-16	16.71	17.17	16.71	17.06	886500
1998-12-17	17.06	17.06	16.38	16.88	949800
1998-12-18	16.79	16.81	16.63	16.71	1317600
1998-12-21	16.71	16.88	16.60	16.69	672000
1998-12-22	16.69	16.77	16.48	16.56	829200
1998-12-23	16.58	16.69	16.31	16.56	949500
1998-12-24	16.52	16.63	16.44	16.58	169800
1998-12-28	16.54	16.54	16.00	16.50	905100
1998-12-29	16.50	16.50	16.17	16.19	696000
1998-12-30	16.31	16.50	16.23	16.29	589800
1998-12-31	16.29	16.67	16.23	16.58	608700
1999-01-04	16.67	17.15	16.67	16.92	1488600
1999-01-05	17.04	17.08	16.90	17.06	1149900
1999-01-06	17.17	17.67	17.17	17.65	1283100
1999-01-07	17.75	17.75	17.23	17.65	1167600
1999-01-08	17.67	17.67	17.27	17.44	615300
1999-01-11	17.46	17.71	17.46	17.63	1004100
1999-01-12	17.60	17.69	17.10	17.13	708300
1999-01-13	17.04	17.44	16.98	17.31	842100
1999-01-14	17.27	17.27	16.56	16.58	903600
1999-01-15	16.83	17.33	16.79	17.29	810000
1999-01-19	17.25	17.25	16.79	16.90	1387800
1999-01-20	16.98	16.98	16.60	16.67	808800
1999-01-21	16.69	17.31	16.69	16.71	800700
1999-01-22	16.69	16.77	16.29	16.52	885900
1999-01-25	16.44	16.46	16.19	16.33	546000
1999-01-26	16.21	16.25	15.98	16.08	479700
1999-01-27	16.06	16.13	15.71	16.13	1510800
1999-01-28	16.06	16.31	15.73	15.81	823200
1999-01-29	15.67	15.96	15.44	15.83	790800
1999-02-01	15.83	16.17	15.75	15.75	517200
1999-02-02	15.73	16.00	15.50	15.96	858600
1999-02-03	16.00	16.58	15.79	16.40	392100
1999-02-04	16.52	16.67	16.31	16.35	740400
1999-02-05	16.40	17.04	16.38	16.92	1002900
1999-02-08	16.90	17.25	16.79	17.25	863400
1999-02-09	17.31	17.31	16.63	16.67	473400
1999-02-10	16.58	17.08	16.58	16.90	576900
1999-02-11	16.85	16.85	16.27	16.38	555600
1999-02-12	16.31	16.46	16.04	16.17	580200
1999-02-16	16.02	16.48	16.00	16.13	766800
1999-02-17	16.04	16.04	15.56	15.65	447000
1999-02-18	15.65	15.67	15.17	15.58	1104000
1999-02-19	15.56	15.56	15.06	15.19	707400
1999-02-22	15.23	15.40	15.08	15.15	753300
1999-02-23	15.17	15.17	14.71	14.90	1241700
1999-02-24	14.90	15.00	14.58	14.65	885600
1999-02-25	14.67	15.06	14.67	14.94	1060800
1999-02-26	15.00	15.44	14.98	15.13	810900
1999-03-01	15.13	15.17	14.69	14.79	768000
1999-03-02	14.88	15.08	14.75	14.75	756900
1999-03-03	14.79	15.13	14.79	15.13	1866900
1999-03-04	15.10	15.77	14.85	15.65	1171500
1999-03-05	15.79	15.96	15.29	15.69	1117500
1999-03-08	15.75	16.48	15.75	15.98	1135800
1999-03-09	16.00	16.08	15.69	16.08	719400
1999-03-10	16.06	16.92	16.04	16.85	1607700
1999-03-11	17.13	17.42	16.81	16.83	1570200
1999-03-12	16.94	17.27	16.90	17.04	949800
1999-03-15	16.92	17.00	16.27	16.56	1544400
1999-03-16	16.48	16.48	15.81	16.38	972300
1999-03-17	16.25	16.50	15.92	16.29	3093000
1999-03-18	16.42	16.63	16.08	16.17	1971900
1999-03-19	16.19	16.54	15.83	16.33	1842900
1999-03-22	16.33	16.46	16.17	16.21	2004600
1999-03-23	16.31	16.38	15.88	16.00	915000
1999-03-24	15.90	16.08	15.71	16.04	3281400
1999-03-25	15.88	16.04	15.71	16.00	778500
1999-03-26	16.08	16.44	16.04	16.35	1564800
1999-03-29	17.17	17.21	16.85	16.96	1601100
1999-03-30	16.88	17.02	16.75	17.02	1256700
1999-03-31	17.00	17.06	16.52	16.96	1469700
1999-04-01	16.67	16.81	16.52	16.67	986400
1999-04-05	16.75	16.88	16.67	16.71	928500
1999-04-06	16.75	16.75	16.40	16.46	1323600
1999-04-07	16.46	16.52	15.98	16.19	2737800
1999-04-08	16.33	16.65	16.33	16.65	2617800
1999-04-09	16.67	16.79	16.50	16.77	559500
1999-04-12	16.73	17.10	16.69	17.00	723000
1999-04-13	17.13	17.23	17.00	17.19	1144800
1999-04-14	17.19	17.33	17.06	17.33	992400
1999-04-15	17.27	17.83	17.27	17.75	809400
1999-04-16	17.67	18.33	17.67	18.31	1422000
1999-04-19	18.38	19.15	18.38	18.67	1512600
1999-04-20	18.50	18.50	17.85	17.92	2131500
1999-04-21	17.96	18.23	17.77	17.90	1177500
1999-04-22	17.96	18.29	17.52	18.13	1788300
1999-04-23	18.06	18.13	17.75	17.83	1974900
1999-04-26	17.77	17.83	17.58	17.77	1180500
1999-04-27	18.33	19.17	18.25	18.73	2427600
1999-04-28	18.75	19.67	18.75	19.33	2232300
1999-04-29	19.35	20.00	19.25	19.40	1770600
1999-04-30	19.50	19.79	18.85	19.00	1557600
1999-05-03	19.00	19.75	18.98	19.67	1588200
1999-05-04	20.33	20.92	20.13	20.81	2781900
1999-05-05	20.67	20.67	20.17	20.46	1706100
1999-05-06	20.44	20.73	20.38	20.67	1929000
1999-05-07	21.04	21.17	20.29	20.71	2185500
1999-05-10	20.67	20.73	20.35	20.56	1123500
1999-05-11	20.75	21.25	20.58	21.25	1293300
1999-05-12	21.00	21.00	20.42	20.54	1582200
1999-05-13	20.54	21.04	20.54	20.94	1001700
1999-05-14	20.85	21.17	20.77	20.83	885000
1999-05-17	20.83	20.83	20.42	20.63	545100
1999-05-18	20.63	20.96	20.33	20.85	1392300
1999-05-19	20.85	21.58	20.75	21.42	1535100
1999-05-20	21.33	21.33	20.85	20.85	966300
1999-05-21	20.96	21.79	20.96	21.29	2157000
1999-05-24	21.50	21.50	20.33	20.75	1360200
1999-05-25	20.75	20.75	20.25	20.25	1133700
1999-05-26	20.27	20.38	20.08	20.17	1412700
1999-05-27	20.15	20.17	19.69	19.71	613800
1999-05-28	19.71	20.00	19.35	19.98	733500
1999-06-01	19.85	19.85	19.17	19.79	916800
1999-06-02	19.85	20.29	19.79	20.00	1029300
1999-06-03	20.08	20.52	19.98	20.08	613200
1999-06-04	20.08	20.35	19.94	20.27	637500
1999-06-07	20.31	20.52	20.21	20.48	652500
1999-06-08	20.40	20.73	20.33	20.52	910200
1999-06-09	20.46	20.60	20.29	20.40	1012200
1999-06-10	20.33	20.60	20.25	20.40	961500
1999-06-11	20.33	20.79	20.27	20.69	1905600
1999-06-14	20.77	20.88	20.71	20.79	897300
1999-06-15	20.83	20.98	20.71	20.71	445500
1999-06-16	20.79	20.81	20.54	20.65	530700
1999-06-17	20.56	20.56	20.21	20.44	437400
1999-06-18	20.42	20.58	20.40	20.54	782400
1999-06-21	20.50	20.50	19.94	20.19	619500
1999-06-22	20.15	20.25	20.08	20.21	489000
1999-06-23	20.19	20.42	20.06	20.21	1198200
1999-06-24	20.17	20.17	19.67	19.77	591300
1999-06-25	19.81	19.94	19.63	19.71	629400
1999-06-28	19.60	19.63	19.27	19.40	493800
1999-06-29	19.44	19.44	18.83	18.92	1468200
1999-06-30	18.92	19.98	18.85	19.83	6603600
1999-07-01	19.96	20.19	19.79	19.98	1248900
1999-07-02	20.00	20.31	19.92	20.08	1282800
1999-07-06	20.31	20.75	20.25	20.44	1446300
1999-07-07	20.46	20.50	20.02	20.19	587700
1999-07-08	20.48	20.96	20.48	20.60	1125900
1999-07-09	20.60	20.69	20.44	20.54	710400
1999-07-12	20.54	20.65	20.46	20.60	853200
1999-07-13	20.60	20.60	20.19	20.42	868800
1999-07-14	20.44	20.52	20.25	20.25	569100
1999-07-15	20.31	20.44	20.23	20.31	464400
1999-07-16	20.33	20.33	20.00	20.13	384600
1999-07-19	20.13	20.15	19.88	19.90	406800
1999-07-20	19.92	19.98	19.25	19.29	947700
1999-07-21	19.29	19.46	18.96	19.27	577800
1999-07-22	19.29	19.50	18.92	19.31	695100
1999-07-23	19.44	19.52	19.23	19.38	402900
1999-07-26	19.33	19.67	19.04	19.29	645600
1999-07-27	19.50	19.58	19.17	19.19	645000
1999-07-28	19.10	19.79	19.10	19.77	918300
1999-07-29	19.67	19.85	19.54	19.71	759900
1999-07-30	19.79	20.15	19.73	19.73	674400
1999-08-02	19.83	20.06	19.69	19.73	1110300
1999-08-03	19.77	20.42	19.71	20.38	1180500
1999-08-04	20.54	20.96	20.54	20.81	2154900
1999-08-05	20.77	20.98	20.71	20.88	580200
1999-08-06	20.96	21.04	20.81	20.92	1082700
1999-08-09	20.98	21.42	20.96	21.42	1038000
1999-08-10	21.42	21.56	21.02	21.15	1362300
1999-08-11	21.19	21.52	21.00	21.48	1009500
1999-08-12	21.46	21.71	21.40	21.44	1121700
1999-08-13	21.54	21.58	21.27	21.33	916800
1999-08-16	21.33	21.33	21.08	21.21	1291800
1999-08-17	21.33	21.50	21.21	21.35	1865100
1999-08-18	21.35	21.48	21.19	21.21	765000
1999-08-19	21.21	21.63	21.19	21.44	1464600
1999-08-20	21.58	21.65	21.42	21.44	798900
1999-08-23	21.42	21.75	21.42	21.71	720900
1999-08-24	21.77	21.85	21.13	21.42	972600
1999-08-25	21.42	21.58	21.00	21.00	739500
1999-08-26	21.00	21.00	20.52	20.54	953100
1999-08-27	20.54	20.54	20.33	20.40	1051200
1999-08-30	20.33	20.50	20.25	20.25	936900
1999-08-31	20.31	20.83	20.31	20.69	778200
1999-09-01	20.77	20.88	20.63	20.75	676200
1999-09-02	20.79	20.79	20.13	20.21	402000
1999-09-03	20.33	20.65	20.33	20.56	383700
1999-09-07	20.79	21.46	20.71	21.21	1125300
1999-09-08	21.13	21.27	20.83	20.85	755700
1999-09-09	21.13	21.81	21.13	21.19	1648200
1999-09-10	21.27	21.42	21.19	21.40	927600
1999-09-13	21.33	22.10	21.06	21.98	3254100
1999-09-14	21.94	21.96	21.50	21.60	1444800
1999-09-15	21.48	21.48	21.02	21.04	969600
1999-09-16	21.21	21.31	20.85	20.98	510000
1999-09-17	20.85	21.13	20.85	21.06	812400
1999-09-20	21.15	21.15	20.96	21.04	974400
1999-09-21	20.98	20.98	20.17	20.33	664200
1999-09-22	20.40	20.69	20.21	20.29	717300
1999-09-23	20.46	20.79	20.46	20.58	1067400
1999-09-24	20.58	20.58	19.81	20.13	1111500
1999-09-27	20.06	20.65	19.88	20.44	555300
1999-09-28	20.50	20.50	19.58	19.75	1438800
1999-09-29	19.83	20.48	19.83	20.25	970200
1999-09-30	20.31	20.60	20.10	20.42	831300
1999-10-01	20.44	20.58	20.04	20.06	649200
1999-10-04	20.06	20.29	19.96	20.13	828300
1999-10-05	20.08	20.08	19.38	19.58	679800
1999-10-06	19.44	19.81	19.44	19.71	630600
1999-10-07	19.63	19.65	19.21	19.40	729300
1999-10-08	19.15	19.15	18.50	18.81	1166100
1999-10-11	19.00	19.19	18.92	18.96	1435200
1999-10-12	19.00	19.17	18.88	18.94	1471800
1999-10-13	19.04	19.31	18.90	19.06	1120200
1999-10-14	19.10	19.15	18.92	18.96	632400
1999-10-15	19.04	19.19	18.81	19.19	904500
1999-10-18	19.13	19.29	18.69	18.94	807000
1999-10-19	18.98	19.06	18.63	18.71	1027200
1999-10-20	18.75	19.17	18.65	19.15	1313100
1999-10-21	19.06	19.17	18.85	19.00	743700
1999-10-22	19.08	19.73	19.08	19.58	1497300
1999-10-25	19.46	19.50	18.92	18.92	977100
1999-10-26	19.00	19.08	18.60	18.60	936000
1999-10-27	18.60	18.92	18.54	18.60	776700
1999-10-28	18.69	18.88	18.58	18.63	954900
1999-10-29	18.67	19.17	18.42	19.13	1350900
1999-11-01	19.13	19.17	18.69	18.71	485100
1999-11-02	18.63	18.75	18.40	18.42	1234500
1999-11-03	18.54	18.65	18.42	18.46	1088100
1999-11-04	18.50	18.75	18.29	18.29	801600
1999-11-05	18.38	18.44	17.83	17.96	749100
1999-11-08	18.33	18.65	18.25	18.58	886200
1999-11-09	18.75	19.13	18.75	19.04	855300
1999-11-10	19.02	19.63	18.92	19.58	1422000
1999-11-11	19.35	19.94	19.23	19.90	1548000
1999-11-12	19.92	20.10	19.65	19.94	1235100
1999-11-15	19.85	20.06	19.85	20.06	526200
1999-11-16	20.15	20.40	19.98	20.19	953400
1999-11-17	20.54	21.02	20.48	20.98	2193300
1999-11-18	20.96	20.96	20.54	20.75	1459800
1999-11-19	20.75	20.79	20.44	20.75	1280400
1999-11-22	20.77	20.88	20.29	20.40	1433400
1999-11-23	20.27	20.27	19.46	19.65	1105500
1999-11-24	19.75	19.98	19.54	19.94	754200
1999-11-26	19.98	19.98	19.77	19.94	328200
1999-11-29	19.85	19.85	19.21	19.31	645000
1999-11-30	19.33	19.52	19.17	19.31	557100
1999-12-01	19.38	19.40	19.04	19.38	1090800
1999-12-02	19.42	19.60	19.06	19.40	986400
1999-12-03	19.48	19.81	19.40	19.46	612600
1999-12-06	19.46	19.63	19.15	19.21	528300
1999-12-07	19.13	19.13	18.60	18.65	1000800
1999-12-08	18.58	18.67	18.31	18.58	2868600
1999-12-09	18.56	18.83	18.21	18.46	1103700
1999-12-10	18.48	18.54	18.06	18.10	687900
1999-12-13	18.10	18.73	18.00	18.67	1693200
1999-12-14	18.67	18.83	18.27	18.33	794400
1999-12-15	18.33	18.71	18.33	18.56	1628700
1999-12-16	18.65	18.75	18.54	18.69	1229100
1999-12-17	18.63	18.96	18.50	18.79	1249500
1999-12-20	18.88	19.08	18.52	18.63	1731000
1999-12-21	18.65	18.79	18.25	18.33	1603200
1999-12-22	18.25	18.27	17.83	18.08	741300
1999-12-23	18.13	18.60	18.13	18.60	517200
1999-12-27	18.69	18.83	18.25	18.33	979800
1999-12-28	18.31	18.63	18.31	18.56	859200
1999-12-29	18.67	19.00	18.67	18.88	673200
1999-12-30	18.94	19.17	18.73	18.75	740400
1999-12-31	18.79	18.92	18.58	18.92	183300
2000-01-03	18.88	18.92	18.04	18.17	933600
2000-01-04	18.17	18.21	17.67	17.81	1185000
2000-01-05	17.71	17.83	17.54	17.67	2403000
2000-01-06	17.83	18.23	17.75	18.04	4519500
2000-01-07	18.25	18.81	18.25	18.81	1800600
2000-01-10	18.75	18.75	18.46	18.58	801600
2000-01-11	18.52	18.67	18.27	18.44	1033500
2000-01-12	18.50	18.81	18.29	18.31	1707000
2000-01-13	18.50	19.17	18.50	18.94	1754100
2000-01-14	18.96	19.10	18.75	19.02	1987800
2000-01-18	19.06	19.46	19.02	19.25	1319400
2000-01-19	19.38	19.42	19.15	19.40	2138100
2000-01-20	19.33	19.42	18.88	19.15	1174500
2000-01-21	19.33	19.67	19.31	19.52	3004800
2000-01-24	19.88	19.92	18.90	18.98	2499000
2000-01-25	18.63	18.96	18.33	18.65	2165700
2000-01-26	18.65	18.92	18.06	18.10	1545000
2000-01-27	18.19	18.42	17.67	17.88	1252200
2000-01-28	17.77	17.92	17.52	17.58	966300
2000-01-31	17.63	17.81	17.52	17.73	708300
2000-02-01	17.79	17.85	17.48	17.60	614400
2000-02-02	17.69	17.90	17.46	17.67	1350000
2000-02-03	17.71	17.71	17.17	17.31	1580100
2000-02-04	17.46	17.46	17.17	17.33	1376400
2000-02-07	17.33	17.54	17.27	17.42	2233500
2000-02-08	17.46	17.52	17.04	17.10	1460700
2000-02-09	17.17	17.25	16.52	16.63	1346700
2000-02-10	16.63	16.85	16.33	16.75	2574600
2000-02-11	16.67	16.69	15.94	16.08	1883400
2000-02-14	16.17	16.33	16.08	16.29	1545900
2000-02-15	16.67	17.00	16.67	16.81	1695600
2000-02-16	17.00	17.10	16.92	17.02	1622700
2000-02-17	17.21	17.31	17.06	17.17	1843500
2000-02-18	17.25	17.25	16.96	17.08	2174400
2000-02-22	17.08	17.10	16.92	17.00	1962900
2000-02-23	17.00	17.02	16.69	16.75	1487100
2000-02-24	16.77	16.79	16.46	16.56	1670700
2000-02-25	16.56	16.71	16.17	16.25	2069700
2000-02-28	16.25	16.67	16.25	16.63	1077900
2000-02-29	16.71	17.04	16.65	16.85	1150200
2000-03-01	17.13	17.50	17.02	17.31	2246400
2000-03-02	17.54	18.10	17.44	17.77	1854300
2000-03-03	18.17	18.17	17.92	17.94	1990200
2000-03-06	17.94	18.06	17.92	18.00	1321500
2000-03-07	18.00	19.48	17.98	19.25	2733000
2000-03-08	19.33	19.65	18.83	18.83	3372300
2000-03-09	18.83	19.06	18.81	18.98	2245500
2000-03-10	18.96	19.67	18.94	19.08	1636500
2000-03-13	19.00	19.40	18.85	18.92	1947300
2000-03-14	18.92	19.54	18.83	19.33	2195100
2000-03-15	19.25	19.35	18.94	19.23	1722000
2000-03-16	19.23	20.08	19.15	19.42	2916000
2000-03-17	19.54	19.67	19.13	19.25	2451600
2000-03-20	19.33	19.33	18.96	19.00	1831800
2000-03-21	19.04	19.67	19.04	19.54	1239600
2000-03-22	19.67	19.92	19.29	19.31	1520100
2000-03-23	19.48	19.67	19.17	19.19	1056300
2000-03-24	19.29	19.85	19.29	19.65	1638900
2000-03-27	19.65	19.79	19.21	19.35	1551000
2000-03-28	19.50	19.79	19.50	19.63	1016100
2000-03-29	19.71	20.77	19.71	20.52	3942300
2000-03-30	20.79	21.75	20.79	21.52	3381000
2000-03-31	21.67	21.92	21.42	21.54	2008500
2000-04-03	21.54	21.98	21.54	21.63	1672500
2000-04-04	21.54	21.88	21.33	21.56	2739000
2000-04-05	21.48	21.88	20.83	20.83	2400900
2000-04-06	21.00	21.50	21.00	21.33	1186200
2000-04-07	21.33	21.33	20.79	20.88	1184100
2000-04-10	20.85	20.92	20.35	20.83	1657800
2000-04-11	20.85	21.40	20.85	21.08	1366200
2000-04-12	21.23	21.48	21.21	21.25	1634700
2000-04-13	21.33	21.71	21.25	21.42	1455300
2000-04-14	21.38	21.75	21.08	21.13	1948800
2000-04-17	21.13	21.17	20.50	20.67	1857900
2000-04-18	20.67	20.90	20.50	20.67	1077900
2000-04-19	20.75	21.00	20.60	20.92	1788300
2000-04-20	20.92	21.06	20.79	20.92	876000
2000-04-24	21.00	21.22	20.88	21.10	927300
2000-04-25	21.19	21.44	21.10	21.25	1846800
2000-04-26	21.25	21.83	21.21	21.38	1192200
2000-04-27	21.38	21.92	21.35	21.40	2250900
2000-04-28	21.40	21.54	21.04	21.21	2116200
2000-05-01	21.25	21.79	21.25	21.40	1512000
2000-05-02	21.40	21.75	21.31	21.42	1343100
2000-05-03	21.35	21.44	20.67	20.83	1191600
2000-05-04	20.81	21.60	20.77	21.56	1939200
2000-05-05	21.48	21.67	21.29	21.58	1172700
2000-05-08	21.65	22.29	21.52	22.10	1661100
2000-05-09	22.06	22.08	21.81	21.85	1323300
2000-05-10	21.85	22.00	21.63	21.75	870000
2000-05-11	21.52	22.54	21.50	22.44	2937300
2000-05-12	22.71	23.38	22.46	23.38	3204600
2000-05-15	23.29	23.38	23.02	23.27	1746300
2000-05-16	23.19	23.19	22.50	22.60	1892400
2000-05-17	22.60	23.00	22.21	22.83	1795200
2000-05-18	22.88	22.88	22.33	22.42	2198100
2000-05-19	22.29	22.83	22.27	22.46	2054700
2000-05-22	22.46	22.56	22.00	22.13	2453100
2000-05-23	22.00	22.46	21.92	22.33	1932300
2000-05-24	22.40	22.60	21.77	21.79	2350800
2000-05-25	21.71	21.83	21.25	21.67	1890300
2000-05-26	21.73	21.88	21.48	21.50	926400
2000-05-30	21.42	21.77	21.42	21.58	889800
2000-05-31	22.08	22.33	21.96	22.21	1989000
2000-06-01	22.33	22.33	21.58	22.10	2465100
2000-06-02	21.98	21.98	20.83	20.94	2597700
2000-06-05	20.94	21.50	20.94	21.08	1814100
2000-06-06	21.17	21.98	21.17	21.92	2578800
2000-06-07	22.08	22.08	21.40	21.44	1755300
2000-06-08	21.46	21.96	21.40	21.58	1202100
2000-06-09	21.67	21.96	21.58	21.77	1152600
2000-06-12	21.85	22.52	21.85	22.18	1510200
2000-06-13	22.27	22.65	22.21	22.44	1867500
2000-06-14	22.63	23.04	22.21	22.27	1416000
2000-06-15	22.08	22.40	21.71	21.90	1521900
2000-06-16	21.98	22.58	21.94	22.57	2384700
2000-06-19	22.54	22.54	21.75	22.17	1978500
2000-06-20	22.17	22.21	21.54	22.17	1405800
2000-06-21	22.08	22.79	22.04	22.58	1826400
2000-06-22	22.83	22.98	21.75	21.96	2680200
2000-06-23	21.96	22.38	21.85	21.98	789900
2000-06-26	21.98	22.33	21.71	21.81	905700
2000-06-27	21.73	21.88	21.58	21.75	769800
2000-06-28	21.69	21.71	21.25	21.31	832800
2000-06-29	21.31	21.44	21.19	21.27	1277400
2000-06-30	21.29	21.35	20.58	20.58	2025300
2000-07-03	20.60	21.17	20.50	21.15	703800
2000-07-05	21.10	21.10	19.79	19.79	1960200
2000-07-06	20.38	20.83	20.38	20.52	1813500
2000-07-07	20.58	20.81	20.56	20.77	908400
2000-07-10	20.85	21.10	20.71	20.81	876900
2000-07-11	21.04	21.58	21.04	21.33	1843200
2000-07-12	21.50	21.50	20.94	21.02	1382100
2000-07-13	21.00	21.19	20.71	20.79	1548900
2000-07-14	20.79	20.83	20.50	20.77	880500
2000-07-17	20.79	20.85	20.46	20.56	969000
2000-07-18	20.56	20.90	20.56	20.71	1304100
2000-07-19	20.79	21.06	20.69	20.69	875400
2000-07-20	20.71	20.81	20.46	20.48	1378800
2000-07-21	20.48	20.48	19.92	19.92	883800
2000-07-24	19.92	20.06	19.23	19.27	1846200
2000-07-25	19.31	19.50	19.17	19.23	1323000
2000-07-26	19.38	19.54	19.08	19.21	1919400
2000-07-27	19.25	20.42	19.25	20.24	1860300
2000-07-28	20.27	20.56	19.86	19.86	1749300
2000-07-31	19.96	20.40	19.96	20.17	1462200
2000-08-01	20.33	20.75	20.27	20.55	1506900
2000-08-02	20.75	21.08	20.75	20.99	1730100
2000-08-03	21.17	21.67	21.17	21.24	3480300
2000-08-04	21.25	21.27	20.69	20.85	2569800
2000-08-07	21.00	21.19	20.96	21.05	1203900
2000-08-08	21.27	21.27	21.02	21.06	981300
2000-08-09	21.17	21.46	21.02	21.10	1854900
2000-08-10	21.13	21.56	21.08	21.50	1983600
2000-08-11	21.48	21.63	21.29	21.44	864000
2000-08-14	21.50	21.67	21.35	21.63	876000
2000-08-15	21.75	22.00	21.69	21.83	1007400
2000-08-16	21.90	22.33	21.90	22.33	1466100
2000-08-17	22.50	22.94	22.50	22.81	1548300
2000-08-18	22.73	22.73	22.27	22.31	1602600
2000-08-21	22.40	22.67	22.23	22.54	1218900
2000-08-22	22.54	22.77	22.38	22.47	909300
2000-08-23	22.67	24.35	22.67	23.86	5684100
2000-08-24	23.25	23.40	22.75	22.77	3282300
2000-08-25	22.73	23.48	22.60	23.42	2002800
2000-08-28	23.17	23.52	22.94	23.29	1199400
2000-08-29	23.29	23.60	22.92	23.15	2042700
2000-08-30	23.13	23.13	22.77	22.90	1811700
2000-08-31	22.98	23.13	22.79	22.81	1446600
2000-09-01	22.81	23.40	22.81	23.33	1457700
2000-09-05	23.33	23.50	23.10	23.31	1369200
2000-09-06	23.58	23.75	23.50	23.63	2503500
2000-09-07	23.75	23.83	23.60	23.79	1567800
2000-09-08	23.67	23.67	23.10	23.33	1625400
2000-09-11	23.27	23.81	23.27	23.44	3631500
2000-09-12	23.42	23.83	23.23	23.42	1457100
2000-09-13	23.33	23.40	23.06	23.10	927600
2000-09-14	23.04	23.15	22.85	22.90	1527600
2000-09-15	23.06	24.79	23.06	24.42	4792200
2000-09-18	24.29	24.98	24.29	24.54	2011800
2000-09-19	24.42	24.42	22.96	23.17	3646200
2000-09-20	23.67	24.06	22.60	22.60	3239100
2000-09-21	22.67	22.71	22.15	22.31	3348300
2000-09-22	22.29	22.58	21.83	21.88	2252700
2000-09-25	21.67	21.69	21.17	21.42	4849500
2000-09-26	21.48	22.06	21.48	21.92	3835500
2000-09-27	22.00	22.31	21.81	22.25	2239800
2000-09-28	22.25	22.27	21.75	21.77	1990200
2000-09-29	22.00	22.44	22.00	22.31	1857600
2000-10-02	22.40	22.58	22.08	22.23	1804200
2000-10-03	22.46	22.50	22.23	22.46	1500300
2000-10-04	22.40	22.40	21.75	21.79	2220300
2000-10-05	21.77	22.06	21.52	21.81	2222400
2000-10-06	21.90	22.33	21.29	21.44	2772000
2000-10-09	21.63	22.06	21.63	22.00	1459500
2000-10-10	22.50	22.98	22.33	22.83	2073300
2000-10-11	22.92	23.33	22.46	22.79	2221500
2000-10-12	22.92	23.67	22.92	22.92	3327900
2000-10-13	22.96	22.96	21.96	22.02	1870800
2000-10-16	22.00	22.00	21.38	21.67	2162400
2000-10-17	21.67	22.13	21.58	21.58	1536900
2000-10-18	21.67	21.83	21.17	21.25	1274100
2000-10-19	21.31	21.81	21.04	21.19	1588200
2000-10-20	21.25	21.81	21.17	21.73	1420500
2000-10-23	21.81	21.88	21.27	21.50	1420800
2000-10-24	21.54	21.63	20.79	20.81	1857600
2000-10-25	20.90	21.10	20.40	20.44	2697600
2000-10-26	20.60	21.04	20.60	20.69	2340600
2000-10-27	20.60	20.67	20.00	20.25	2008200
2000-10-30	20.25	20.73	20.13	20.56	4714800
2000-10-31	20.73	20.88	20.40	20.67	2078700
2000-11-01	21.00	21.56	21.00	21.25	2495400
2000-11-02	21.04	21.33	20.75	21.13	4121100
2000-11-03	21.15	21.33	20.90	20.94	2594700
2000-11-06	19.63	20.23	19.38	20.13	9777600
2000-11-07	20.15	20.65	20.15	20.46	4842600
2000-11-08	20.46	20.63	20.27	20.29	3027300
2000-11-09	20.52	20.58	20.02	20.25	4118100
2000-11-10	20.27	20.56	20.27	20.40	2848500
2000-11-13	20.46	20.83	20.46	20.52	4603500
2000-11-14	20.58	20.79	20.42	20.65	2195100
2000-11-15	20.83	20.96	20.77	20.94	2480700
2000-11-16	20.98	21.15	20.85	20.98	3120600
2000-11-17	20.98	20.98	20.69	20.73	1216800
2000-11-20	20.83	20.96	20.60	20.65	2904600
2000-11-21	20.77	21.10	20.77	20.94	2262900
2000-11-22	20.83	21.13	20.79	21.08	1513500
2000-11-24	21.00	21.04	20.77	20.94	1838700
2000-11-27	21.06	21.67	20.83	21.48	3276000
2000-11-28	21.40	21.63	21.08	21.08	1692600
2000-11-29	21.17	21.21	20.60	20.69	4018800
2000-11-30	20.69	20.94	20.21	20.42	2937000
2000-12-01	20.67	20.88	20.44	20.60	4812600
2000-12-04	20.58	21.02	20.58	20.75	1879200
2000-12-05	20.75	20.94	19.98	20.08	1684500
2000-12-06	20.08	20.17	19.56	20.08	3311700
2000-12-07	20.08	20.29	19.75	19.79	2551200
2000-12-08	19.83	20.04	19.44	20.00	2212800
2000-12-11	20.17	20.38	19.98	20.17	1937400
2000-12-12	20.08	20.44	20.04	20.35	1679400
2000-12-13	20.42	20.58	20.21	20.31	1144200
2000-12-14	20.17	20.25	19.58	19.60	2067600
2000-12-15	19.60	19.90	19.54	19.54	2807400
2000-12-18	19.67	20.29	19.63	20.25	2406000
2000-12-19	20.71	21.42	20.56	20.79	5242800
2000-12-20	21.17	21.42	20.60	20.94	4557000
2000-12-21	21.58	22.98	21.56	22.00	13110000
2000-12-22	22.21	23.06	22.19	23.02	3880500
2000-12-26	23.02	24.58	23.02	24.46	3670800
2000-12-27	24.38	24.73	24.10	24.63	4295400
2000-12-28	24.90	25.42	24.73	25.35	3343500
2000-12-29	25.29	25.40	24.33	24.35	2668200
2001-01-02	24.40	25.15	24.40	24.65	3312300
2001-01-03	24.25	24.48	23.33	23.33	3657000
2001-01-04	23.33	23.44	23.00	23.42	2277900
2001-01-05	23.38	24.29	23.38	23.96	1924800
2001-01-08	24.00	24.21	23.69	23.71	1866300
2001-01-09	23.63	23.81	22.96	23.21	1894800
2001-01-10	23.35	23.50	22.79	23.10	2142900
2001-01-11	23.44	23.75	23.27	23.56	1815900
2001-01-12	23.29	23.42	23.13	23.29	1122000
2001-01-16	23.29	23.54	23.08	23.44	1846800
2001-01-17	23.44	23.50	22.58	22.65	3662400
2001-01-18	22.65	22.81	22.19	22.46	2064900
2001-01-19	22.38	22.46	22.08	22.31	3426300
2001-01-22	22.48	22.58	22.25	22.48	1353600
2001-01-23	22.48	22.81	22.15	22.77	3408900
2001-01-24	22.79	23.06	22.75	22.77	2627100
2001-01-25	22.79	23.92	22.79	23.92	3273000
2001-01-26	23.92	24.17	23.19	23.50	2237400
2001-01-29	23.67	23.73	23.14	23.20	1550100
2001-01-30	23.20	23.20	22.50	22.98	2658600
2001-01-31	23.17	23.41	23.07	23.13	1944300
2001-02-01	23.32	23.32	22.87	22.96	1816500
2001-02-02	23.04	23.38	23.04	23.16	2056800
2001-02-05	23.37	23.80	23.37	23.65	1731600
2001-02-06	23.62	23.77	23.38	23.71	2229600
2001-02-07	23.64	23.92	23.25	23.85	1571400
2001-02-08	23.85	24.33	23.70	23.88	1864800
2001-02-09	23.96	24.65	23.96	24.26	1573800
2001-02-12	24.27	24.29	23.97	24.13	1409100
2001-02-13	23.90	23.91	23.41	23.91	2013600
2001-02-14	23.83	24.49	23.73	23.92	1426500
2001-02-15	23.70	23.79	23.38	23.70	1613100
2001-02-16	23.70	24.16	23.45	23.67	2835000
2001-02-20	23.70	24.27	23.70	24.25	2427600
2001-02-21	24.33	24.47	23.64	23.77	1344600
2001-02-22	23.97	24.12	23.61	23.69	1719300
2001-02-23	23.83	24.09	23.35	23.56	2025900
2001-02-26	23.34	24.35	23.34	24.14	2525400
2001-02-27	24.30	24.58	24.02	24.14	1813200
2001-02-28	24.14	24.17	23.87	24.00	1847400
2001-03-01	24.00	24.43	23.96	24.14	2711400
2001-03-02	24.48	24.68	24.42	24.67	2222100
2001-03-05	24.88	25.23	24.67	25.16	2513100
2001-03-06	25.16	25.65	25.00	25.55	2063100
2001-03-07	25.67	25.92	25.67	25.88	1778700
2001-03-08	26.00	26.32	25.53	26.16	3046800
2001-03-09	26.17	26.48	26.02	26.19	2129400
2001-03-12	26.19	26.22	25.60	25.86	2861400
2001-03-13	25.83	25.84	25.13	25.33	2550900
2001-03-14	25.40	25.42	24.88	25.14	2285400
2001-03-15	25.27	25.28	24.66	24.70	2209500
2001-03-16	25.10	25.25	25.00	25.13	3381300
2001-03-19	25.68	26.06	25.60	25.83	3703500
2001-03-20	25.90	26.28	25.68	26.00	2634000
2001-03-21	26.01	26.01	25.41	25.70	2358000
2001-03-22	25.70	25.70	24.37	24.98	3029700
2001-03-23	24.98	25.15	24.65	24.93	1923900
2001-03-26	25.09	25.55	24.97	25.05	1613700
2001-03-27	25.47	25.83	25.17	25.63	2274000
2001-03-28	25.43	25.72	25.30	25.48	2020800
2001-03-29	25.40	25.58	25.18	25.46	2279400
2001-03-30	25.75	26.13	25.75	26.04	1832400
2001-04-02	25.63	25.73	24.77	24.89	2695500
2001-04-03	24.83	25.13	24.47	24.50	1818600
2001-04-04	24.73	25.58	24.73	25.24	2286300
2001-04-05	25.37	26.03	25.20	25.89	3130800
2001-04-06	25.84	26.33	25.50	26.31	3778800
2001-04-09	26.42	27.10	26.42	27.04	3553500
2001-04-10	27.20	27.40	26.90	27.35	4648500
2001-04-11	27.07	27.07	26.50	26.72	2413500
2001-04-12	26.79	27.33	26.65	26.97	2046900
2001-04-16	27.20	28.25	27.20	28.23	3844800
2001-04-17	27.83	28.67	27.83	28.67	3501000
2001-04-18	28.33	28.41	27.92	28.15	3270600
2001-04-19	28.09	28.09	27.57	27.70	2457000
2001-04-20	27.87	28.40	27.80	27.85	2411400
2001-04-23	27.99	28.55	27.99	28.47	2627700
2001-04-24	28.50	28.73	28.07	28.25	3043200
2001-04-25	28.17	29.00	28.17	28.70	2705100
2001-04-26	29.00	29.30	28.66	29.00	3307800
2001-04-27	29.00	29.45	28.66	29.32	2635200
2001-04-30	29.32	29.57	28.90	29.17	2573700
2001-05-01	29.12	29.20	28.67	28.99	1716600
2001-05-02	28.58	28.58	27.37	27.43	4857300
2001-05-03	27.43	27.66	26.80	27.33	3393300
2001-05-04	27.68	27.93	27.45	27.55	2686500
2001-05-07	27.62	27.78	27.44	27.74	2837100
2001-05-08	27.74	28.08	27.30	28.04	2100000
2001-05-09	28.27	28.47	28.10	28.37	1935000
2001-05-10	28.38	28.83	28.20	28.41	1603800
2001-05-11	28.30	28.41	28.07	28.35	1608600
2001-05-14	28.75	28.93	28.58	28.89	1868700
2001-05-15	29.07	29.16	28.95	29.10	1729500
2001-05-16	28.97	29.42	28.88	29.28	2077500
2001-05-17	29.28	29.67	28.92	29.42	1765800
2001-05-18	29.57	29.97	29.57	29.97	1974900
2001-05-21	30.04	30.13	29.47	29.60	2096100
2001-05-22	29.13	29.35	29.07	29.19	1554000
2001-05-23	29.13	29.16	28.54	28.60	1710300
2001-05-24	28.60	28.62	28.34	28.51	1806600
2001-05-25	28.52	28.53	28.27	28.46	1234200
2001-05-29	28.63	28.77	28.52	28.55	1328700
2001-05-30	28.63	28.72	28.17	28.30	1605900
2001-05-31	28.30	28.58	28.04	28.55	1329300
2001-06-01	28.55	28.59	28.11	28.43	780600
2001-06-04	28.68	29.00	28.63	28.89	1475400
2001-06-05	28.89	28.95	28.70	28.87	1299300
2001-06-06	28.44	28.50	28.10	28.20	2068500
2001-06-07	28.00	28.27	27.90	27.92	1236000
2001-06-08	28.08	28.25	27.67	28.10	1201500
2001-06-11	28.33	28.54	28.22	28.23	1001700
2001-06-12	28.48	28.63	28.28	28.55	1289100
2001-06-13	29.00	29.04	28.19	28.29	1636800
2001-06-14	28.26	28.26	27.85	27.91	1368900
2001-06-15	28.57	28.57	28.01	28.07	1894500
2001-06-18	28.07	28.19	27.80	27.87	1481100
2001-06-19	27.87	28.09	27.75	27.89	1573500
2001-06-20	27.82	28.20	27.47	27.47	2553900
2001-06-21	27.53	27.55	26.83	27.13	2720100
2001-06-22	27.32	27.87	26.87	27.87	3070200
2001-06-25	27.91	27.99	27.40	27.86	2759100
2001-06-26	27.86	27.92	27.46	27.91	1928400
2001-06-27	27.55	27.58	27.07	27.16	3381300
2001-06-28	26.78	26.99	26.37	26.42	3348300
2001-06-29	26.60	27.25	26.48	26.93	2238300
2001-07-02	27.07	27.11	26.57	26.83	1595400
2001-07-03	26.58	26.85	26.58	26.68	1020300
2001-07-05	26.79	27.25	26.79	27.09	1306800
2001-07-06	27.11	27.46	26.93	27.31	2093100
2001-07-09	27.23	27.23	26.43	26.45	2189400
2001-07-10	25.84	26.13	25.67	25.78	6627600
2001-07-11	25.27	25.33	25.06	25.22	4429800
2001-07-12	24.97	25.22	24.67	24.93	3525000
2001-07-13	24.99	25.39	24.67	25.26	2158200
2001-07-16	25.33	25.33	24.62	24.77	1912500
2001-07-17	24.77	24.93	24.15	24.45	1852800
2001-07-18	24.00	24.07	23.53	23.79	3989400
2001-07-19	23.90	24.33	23.90	24.20	1884600
2001-07-20	24.43	24.61	24.30	24.50	1749000
2001-07-23	24.67	24.75	24.23	24.26	2156400
2001-07-24	24.27	24.27	23.36	23.60	2395500
2001-07-25	23.80	24.85	23.74	24.80	1859400
2001-07-26	24.82	25.33	24.78	25.24	2157600
2001-07-27	25.63	26.00	24.90	25.97	2692200
2001-07-30	26.06	26.25	25.65	25.87	2115300
2001-07-31	25.91	26.20	25.67	25.76	1293900
2001-08-01	26.17	26.37	25.57	25.58	1758000
2001-08-02	25.75	25.83	25.43	25.75	1743900
2001-08-03	25.75	25.83	25.30	25.50	910800
2001-08-06	25.50	25.80	25.44	25.47	887700
2001-08-07	25.73	25.77	25.45	25.56	755100
2001-08-08	25.75	25.78	25.00	25.03	1248000
2001-08-09	25.03	25.33	24.81	25.22	855900
2001-08-10	25.22	25.79	25.22	25.58	817800
2001-08-13	25.58	25.99	25.50	25.56	1512000
2001-08-14	25.58	25.69	25.43	25.69	1011900
2001-08-15	25.68	26.38	25.58	26.30	1762800
2001-08-16	26.32	26.38	25.59	26.04	1248600
2001-08-17	25.96	26.03	25.73	25.73	747900
2001-08-20	25.65	25.73	25.51	25.57	1323900
2001-08-21	25.65	25.80	25.57	25.62	939000
2001-08-22	25.83	26.32	25.56	25.56	2264400
2001-08-23	25.63	25.93	25.50	25.87	1546800
2001-08-24	25.87	26.23	25.75	26.10	1034700
2001-08-27	26.15	26.33	26.00	26.00	881100
2001-08-28	26.02	26.12	25.88	25.97	765000
2001-08-29	26.10	26.50	26.05	26.05	1563600
2001-08-30	26.00	26.40	25.82	25.90	1120500
2001-08-31	25.73	26.10	25.60	25.90	1189800
2001-09-04	25.90	26.39	25.90	26.26	1018800
2001-09-05	26.25	26.30	26.00	26.05	1154100
2001-09-06	26.13	26.29	25.97	25.99	1575600
2001-09-07	26.03	26.13	25.85	26.00	1093800
2001-09-10	26.00	26.00	25.53	25.64	1449000
2001-09-17	25.86	26.02	24.76	25.12	1709400
2001-09-18	25.00	25.00	24.03	24.03	1453500
2001-09-19	23.80	23.90	23.07	23.15	3291900
2001-09-20	23.07	23.33	22.27	22.27	3772500
2001-09-21	21.50	22.32	21.26	21.93	3849000
2001-09-24	22.00	22.17	20.73	20.80	2954400
2001-09-25	20.97	20.97	19.77	19.84	5809800
2001-09-26	19.87	20.10	19.70	19.83	5090700
2001-09-27	19.84	20.73	19.69	20.44	2637000
2001-09-28	20.52	21.17	20.52	21.17	2276700
2001-10-01	21.13	21.13	20.34	20.62	2122500
2001-10-02	20.62	21.13	20.59	21.13	2418300
2001-10-03	20.73	21.08	20.59	21.00	2468400
2001-10-04	21.17	21.84	21.10	21.73	2550000
2001-10-05	21.62	22.13	21.50	21.97	1583100
2001-10-08	21.90	22.75	21.74	22.19	1761900
2001-10-09	22.28	22.63	22.27	22.49	1558200
2001-10-10	22.49	22.65	22.32	22.45	3241500
2001-10-11	22.63	22.90	22.27	22.87	2760300
2001-10-12	22.79	22.99	22.61	22.74	2113800
2001-10-15	22.74	22.87	21.95	22.21	2224800
2001-10-16	22.00	22.42	21.99	22.33	2036700
2001-10-17	22.50	22.66	22.09	22.16	2455200
2001-10-18	21.95	21.95	21.22	21.27	2422500
2001-10-19	21.18	21.55	20.84	21.34	3700500
2001-10-22	21.34	21.65	21.07	21.52	1771800
2001-10-23	21.10	21.58	20.80	20.83	3915900
2001-10-24	20.50	20.73	20.23	20.66	4239900
2001-10-25	20.37	20.96	20.33	20.95	2348100
2001-10-26	20.95	21.33	20.83	21.29	2348100
2001-10-29	21.29	21.33	20.92	21.05	3040500
2001-10-30	20.87	20.87	20.13	20.17	2508000
2001-10-31	20.33	20.50	19.58	19.58	2949000
2001-11-01	19.62	19.96	19.47	19.89	3404100
2001-11-02	19.63	19.65	19.37	19.45	1811400
2001-11-05	19.42	19.53	19.29	19.35	2269500
2001-11-06	19.23	19.23	18.88	19.19	2073000
2001-11-07	19.22	19.56	19.00	19.43	1804500
2001-11-08	19.55	19.96	19.50	19.72	2649900
2001-11-09	20.58	20.65	20.26	20.62	3652800
2001-11-12	20.40	20.47	19.85	20.25	1532700
2001-11-13	20.23	20.37	19.83	20.23	1547400
2001-11-14	19.33	19.41	18.90	19.00	2500200
2001-11-15	18.55	18.82	17.92	18.05	3875400
2001-11-16	17.97	18.50	17.96	18.50	3616500
2001-11-19	18.33	18.52	18.09	18.50	2076300
2001-11-20	18.76	19.30	18.76	19.18	3510600
2001-11-21	19.10	19.18	18.53	18.71	1941900
2001-11-23	18.38	19.00	18.33	18.96	1101300
2001-11-26	18.67	18.92	18.35	18.92	1962900
2001-11-27	18.78	19.27	18.50	19.00	2361300
2001-11-28	18.92	19.07	18.63	18.87	1689600
2001-11-29	18.87	19.28	18.77	19.20	2777100
2001-11-30	19.13	19.43	19.04	19.37	2490000
2001-12-03	19.17	19.61	19.10	19.47	4105800
2001-12-04	19.45	19.60	19.07	19.58	3216900
2001-12-05	19.72	20.21	19.61	20.09	3815400
2001-12-06	19.97	19.98	19.54	19.60	2560800
2001-12-07	19.47	19.66	19.20	19.50	2737800
2001-12-10	19.33	19.50	19.11	19.34	1895400
2001-12-11	19.35	19.40	19.17	19.18	1552200
2001-12-12	19.18	19.50	19.02	19.34	3093000
2001-12-13	19.00	19.33	18.87	19.13	1903200
2001-12-14	19.17	19.46	19.13	19.42	1214700
2001-12-17	19.42	19.63	19.20	19.29	1730400
2001-12-18	19.29	19.66	19.29	19.59	2163000
2001-12-19	19.58	19.98	19.52	19.93	1871400
2001-12-20	19.99	20.17	19.87	20.02	1799400
2001-12-21	20.17	20.33	20.03	20.14	2167200
2001-12-24	20.20	20.46	20.20	20.37	773100
2001-12-26	20.40	20.79	20.40	20.57	2212500
2001-12-27	20.45	20.97	20.37	20.86	2118000
2001-12-28	21.06	21.17	20.95	21.09	1383900
2001-12-31	21.07	21.12	20.83	20.83	1111500
2002-01-02	20.80	20.80	20.42	20.72	1511100
2002-01-03	20.73	20.83	20.41	20.44	1280700
2002-01-04	20.53	20.67	20.41	20.55	1254900
2002-01-07	20.50	20.78	20.47	20.67	1384200
2002-01-08	20.53	20.67	20.28	20.28	2354400
2002-01-09	20.23	20.50	20.09	20.36	2351700
2002-01-10	20.32	20.41	20.23	20.33	1702500
2002-01-11	20.26	20.35	19.97	19.97	1232700
2002-01-14	19.80	19.98	19.60	19.66	1945200
2002-01-15	19.78	20.15	19.77	20.15	1472700
2002-01-16	19.87	20.01	19.73	19.79	1344600
2002-01-17	19.83	19.87	19.52	19.55	1588800
2002-01-18	19.63	19.75	19.42	19.43	1745100
2002-01-22	19.48	19.61	19.20	19.25	1420200
2002-01-23	19.37	19.95	19.37	19.40	1705800
2002-01-24	19.45	19.93	19.45	19.83	1351800
2002-01-25	19.86	20.18	19.84	19.93	1170300
2002-01-28	20.05	20.08	19.80	19.87	972600
2002-01-29	19.67	19.85	19.52	19.67	1692300
2002-01-30	19.67	19.96	19.50	19.79	3344700
2002-01-31	19.82	20.45	19.82	20.45	2141400
2002-02-01	20.45	20.95	20.43	20.87	2082900
2002-02-04	20.87	20.89	20.24	20.30	1525200
2002-02-05	20.18	20.61	20.09	20.41	1670700
2002-02-06	20.41	20.81	20.41	20.59	1588200
2002-02-07	20.39	20.62	20.28	20.51	1100100
2002-02-08	20.50	20.71	20.28	20.67	2034300
2002-02-11	20.68	21.10	20.42	21.05	1743000
2002-02-12	20.97	21.45	20.80	21.29	3966000
2002-02-13	21.33	21.53	21.05	21.49	1663800
2002-02-14	21.49	21.82	21.31	21.81	2931300
2002-02-15	21.97	22.10	21.83	21.94	2792100
2002-02-19	21.73	21.82	21.52	21.67	1799700
2002-02-20	21.50	21.90	21.50	21.85	1749900
2002-02-21	22.00	22.38	22.00	22.21	3870000
2002-02-22	22.21	23.00	22.21	22.96	2763000
2002-02-25	22.82	23.18	22.82	23.14	1651500
2002-02-26	23.07	23.23	22.75	22.96	1905900
2002-02-27	22.98	23.32	22.92	23.12	2214300
2002-02-28	23.05	23.33	23.03	23.09	1650600
2002-03-01	23.30	23.98	23.17	23.98	3364200
2002-03-04	23.93	24.41	23.93	24.40	1479000
2002-03-05	24.36	24.38	23.85	23.92	2098200
2002-03-06	23.67	24.50	23.63	24.50	2238000
2002-03-07	24.50	24.73	24.17	24.67	1734600
2002-03-08	24.67	24.78	24.30	24.77	1639800
2002-03-11	24.85	25.13	24.85	25.02	1781400
2002-03-12	25.00	25.27	24.81	25.25	1307400
2002-03-13	25.27	25.33	25.02	25.16	1959900
2002-03-14	24.84	24.93	24.52	24.63	1945200
2002-03-15	24.83	24.94	24.67	24.91	1511400
2002-03-18	24.80	25.33	24.80	25.30	1697400
2002-03-19	25.70	25.91	25.34	25.91	2550000
2002-03-20	25.90	25.91	25.67	25.78	2367300
2002-03-21	25.82	25.99	25.67	25.99	1646400
2002-03-22	25.99	25.99	25.62	25.76	1539000
2002-03-25	25.76	26.28	25.64	26.07	2183100
2002-03-26	26.10	26.23	25.92	26.12	1433700
2002-03-27	26.25	26.58	26.23	26.58	1462200
2002-03-28	26.53	26.72	26.29	26.45	1967400
2002-04-01	26.54	26.88	26.53	26.82	1349400
2002-04-02	26.78	27.44	26.75	27.39	2905500
2002-04-03	27.27	27.27	26.84	26.91	3535200
2002-04-04	26.91	27.08	25.87	26.04	2678400
2002-04-05	26.07	26.20	25.62	25.74	2159100
2002-04-08	26.29	26.44	26.18	26.34	1902900
2002-04-09	26.23	26.34	25.76	26.01	1337400
2002-04-10	25.93	26.23	25.77	26.23	2385900
2002-04-11	26.17	26.45	25.95	26.05	1275900
2002-04-12	25.79	25.80	24.87	25.05	3470400
2002-04-15	25.38	25.75	25.38	25.59	2712300
2002-04-16	25.67	25.90	25.61	25.86	1547100
2002-04-17	26.04	26.33	25.90	26.25	3276900
2002-04-18	26.32	26.43	25.91	26.17	2743200
2002-04-19	26.16	26.53	25.91	26.42	2803500
2002-04-22	26.37	26.58	26.13	26.36	1521900
2002-04-23	26.10	26.59	25.94	26.50	1838700
2002-04-24	26.25	26.34	26.02	26.02	1202100
2002-04-25	25.95	26.53	25.93	26.26	1439700
2002-04-26	26.32	26.32	25.95	26.01	1494000
2002-04-29	26.01	26.01	25.61	25.63	1677900
2002-04-30	25.59	25.80	25.53	25.63	1633500
2002-05-01	25.33	25.67	25.30	25.67	2287200
2002-05-02	25.60	25.87	25.37	25.85	1224000
2002-05-03	25.93	26.33	25.90	26.28	1433400
2002-05-06	26.01	26.01	25.32	25.37	1896000
2002-05-07	25.37	25.53	25.21	25.43	1586100
2002-05-08	25.67	25.97	25.53	25.89	1257600
2002-05-09	25.89	26.01	25.63	25.70	1152600
2002-05-10	26.00	26.42	26.00	26.14	1743900
2002-05-13	26.01	26.93	25.83	26.93	2301900
2002-05-14	27.05	27.21	27.05	27.15	2644200
2002-05-15	27.12	27.33	26.93	27.13	3023100
2002-05-16	27.25	27.89	27.25	27.75	2613000
2002-05-17	27.63	27.77	27.33	27.77	3596100
2002-05-20	27.65	27.68	27.49	27.54	1281900
2002-05-21	27.40	27.90	27.37	27.76	1743900
2002-05-22	27.67	28.14	27.63	28.07	2294100
2002-05-23	28.08	28.23	27.85	28.04	1752900
2002-05-24	28.00	28.00	27.62	27.72	1848600
2002-05-28	27.72	27.75	27.41	27.72	1869300
2002-05-29	27.72	27.72	27.48	27.62	1695600
2002-05-30	27.23	27.47	27.14	27.36	2201400
2002-05-31	27.33	27.88	27.33	27.42	2369400
2002-06-03	27.42	27.42	26.90	26.98	2839800
2002-06-04	26.98	27.05	26.67	26.83	2990700
2002-06-05	26.73	26.79	26.50	26.71	1781100
2002-06-06	26.90	27.00	26.35	26.50	2598900
2002-06-07	26.50	26.65	26.39	26.48	1899000
2002-06-10	26.48	26.56	25.98	26.03	1526400
2002-06-11	26.11	26.17	25.70	25.77	1761600
2002-06-12	25.88	26.01	25.67	25.98	1942500
2002-06-13	25.95	26.21	25.77	26.02	1429500
2002-06-14	25.95	25.98	25.43	25.92	1653600
2002-06-17	26.07	26.62	26.00	26.60	2202900
2002-06-18	26.60	26.66	26.28	26.41	1374600
2002-06-19	26.38	26.43	26.00	26.02	1929900
2002-06-20	26.67	26.77	26.37	26.58	3129900
2002-06-21	26.33	26.61	25.95	26.17	1980000
2002-06-24	26.28	26.41	26.06	26.26	1894800
2002-06-25	26.42	26.73	26.42	26.52	2261100
2002-06-26	26.33	26.45	25.92	26.43	2779500
2002-06-27	26.50	26.97	26.46	26.92	2610600
2002-06-28	26.95	27.67	26.95	27.50	2429400
2002-07-01	27.62	27.67	27.32	27.51	1969200
2002-07-02	27.51	27.56	26.77	26.79	2274600
2002-07-03	26.70	26.97	26.42	26.61	1498500
2002-07-05	26.75	27.25	26.66	27.25	816600
2002-07-08	27.20	27.27	26.83	26.95	1496100
2002-07-09	26.95	27.11	26.50	26.50	1676100
2002-07-10	26.67	26.71	25.70	25.71	2014800
2002-07-11	25.42	25.58	24.50	25.00	3346200
2002-07-12	25.23	25.33	24.95	25.11	2732700
2002-07-15	25.03	25.09	24.01	25.09	3125100
2002-07-16	25.03	25.37	24.51	25.05	2477400
2002-07-17	25.27	25.75	24.91	25.03	2067300
2002-07-18	25.08	25.30	24.53	24.63	1274700
2002-07-19	24.63	24.63	23.15	23.15	2019600
2002-07-22	23.07	23.37	21.52	21.66	4360200
2002-07-23	21.95	22.33	21.55	21.59	2915700
2002-07-24	21.37	22.00	21.17	21.87	4650300
2002-07-25	21.67	21.88	20.45	21.15	5601000
2002-07-26	21.18	21.57	20.81	21.35	3018600
2002-07-29	21.50	22.35	21.50	22.35	2665200
2002-07-30	22.08	22.18	21.57	21.84	2382000
2002-07-31	21.85	22.80	21.72	22.80	3258900
2002-08-01	22.52	22.52	21.30	21.36	2567400
2002-08-02	21.37	21.81	20.88	21.33	2666400
2002-08-05	21.20	21.58	20.48	20.48	1508100
2002-08-06	20.83	21.62	20.83	21.15	2247300
2002-08-07	21.33	21.78	21.11	21.74	1760400
2002-08-08	21.97	22.52	21.83	22.50	1415700
2002-08-09	22.27	23.08	21.93	22.98	2049600
2002-08-12	22.75	23.29	22.55	23.09	1561800
2002-08-13	23.07	23.22	22.63	22.67	1543200
2002-08-14	23.00	23.41	22.65	23.34	2188200
2002-08-15	23.50	23.97	23.40	23.94	1776300
2002-08-16	23.87	23.94	23.42	23.71	1283700
2002-08-19	23.72	24.07	23.42	23.85	2267100
2002-08-20	23.85	23.86	23.28	23.50	1715100
2002-08-21	23.52	23.66	23.23	23.58	1664700
2002-08-22	23.59	24.06	23.55	24.02	994800
2002-08-23	23.98	24.20	23.86	24.02	1365300
2002-08-26	24.17	24.54	23.92	24.40	1403400
2002-08-27	24.73	24.96	24.57	24.69	1746900
2002-08-28	24.47	24.50	23.98	24.15	1192800
2002-08-29	24.07	24.13	23.63	24.03	1730400
2002-08-30	24.03	24.65	24.01	24.37	1487700
2002-09-03	24.00	24.00	23.33	23.47	2025000
2002-09-04	23.47	23.61	22.83	23.52	2310900
2002-09-05	23.20	23.81	23.03	23.56	1826100
2002-09-06	23.97	24.18	23.73	23.84	1974900
2002-09-09	23.89	24.04	23.68	23.85	3013200
2002-09-10	23.92	24.10	23.72	23.83	3215100
2002-09-11	23.92	23.95	23.63	23.65	1790400
2002-09-12	23.48	23.50	22.96	23.12	1970700
2002-09-13	23.08	23.41	22.78	23.37	2131500
2002-09-16	23.38	23.49	23.17	23.48	709200
2002-09-17	23.25	23.25	22.61	22.67	1693200
2002-09-18	22.63	22.90	22.41	22.60	1994400
2002-09-19	22.61	22.61	21.95	21.96	2411400
2002-09-20	22.17	22.32	22.03	22.12	1598100
2002-09-23	21.78	22.33	21.73	22.03	1906500
2002-09-24	22.00	22.03	21.40	21.49	2353200
2002-09-25	21.73	22.08	21.55	21.97	1767300
2002-09-26	22.23	22.83	22.17	22.80	1278300
2002-09-27	22.80	23.28	22.61	22.64	1769400
2002-09-30	22.42	22.90	21.97	22.63	1906200
2002-10-01	22.80	23.23	22.66	23.12	2285400
2002-10-02	22.97	23.83	22.87	22.88	1937700
2002-10-03	22.90	23.46	22.82	23.00	1811100
2002-10-04	22.92	23.21	22.14	22.35	1977000
2002-10-07	22.27	22.54	21.83	21.91	2266500
2002-10-08	21.83	21.97	21.10	21.53	2560200
2002-10-09	21.40	21.57	20.71	20.78	2203500
2002-10-10	20.75	21.76	20.43	21.63	3099300
2002-10-11	21.63	21.87	20.93	21.17	6492600
2002-10-14	21.17	21.85	21.17	21.83	2453700
2002-10-15	22.33	22.63	22.32	22.54	2567100
2002-10-16	22.54	22.57	21.87	21.93	1447500
2002-10-17	22.10	22.34	22.10	22.27	2032800
2002-10-18	22.27	22.27	21.62	21.68	2769600
2002-10-21	21.68	22.10	21.60	21.93	1626300
2002-10-22	21.70	21.70	21.15	21.42	2932200
2002-10-23	21.43	21.95	21.26	21.95	1356600
2002-10-24	21.95	21.95	19.22	19.26	15387600
2002-10-25	19.26	19.48	17.33	17.38	10647900
2002-10-28	17.38	17.66	17.08	17.43	5149800
2002-10-29	17.27	17.27	16.47	16.56	5282700
2002-10-30	16.65	17.06	16.60	17.00	5503200
2002-10-31	17.12	17.23	16.81	17.10	4556100
2002-11-01	17.10	17.49	16.97	17.28	4276200
2002-11-04	17.37	17.47	17.05	17.18	2631900
2002-11-05	17.19	17.20	16.67	17.10	2623200
2002-11-06	17.25	17.34	17.06	17.26	2883300
2002-11-07	17.20	17.32	16.95	17.05	1931100
2002-11-08	17.05	17.47	16.96	17.31	3296100
2002-11-11	17.23	17.63	17.23	17.38	3061800
2002-11-12	17.57	17.76	17.44	17.47	2990100
2002-11-13	17.40	17.53	17.06	17.08	3234300
2002-11-14	17.17	17.75	17.17	17.71	3766800
2002-11-15	17.72	17.82	17.54	17.70	1392300
2002-11-18	17.75	17.87	17.53	17.68	2189700
2002-11-19	17.68	18.11	17.68	17.88	2516400
2002-11-20	17.88	18.35	17.88	18.33	1783200
2002-11-21	18.34	18.69	18.09	18.59	1896000
2002-11-22	18.47	18.73	18.20	18.62	4176900
2002-11-25	18.62	18.74	18.51	18.66	1700400
2002-11-26	18.75	18.94	18.35	18.42	2257200
2002-11-27	18.53	18.72	18.43	18.65	1772400
2002-11-29	18.60	18.67	18.47	18.67	1007700
2002-12-02	18.67	18.73	18.40	18.56	1762200
2002-12-03	18.56	19.07	18.56	18.97	1889100
2002-12-04	18.97	18.98	18.71	18.84	1602000
2002-12-05	18.92	19.10	18.91	19.06	1010100
2002-12-06	19.01	19.20	18.95	19.19	1054500
2002-12-09	19.23	19.52	18.92	18.94	1236000
2002-12-10	19.03	19.27	18.85	19.26	1229400
2002-12-11	19.25	19.42	19.01	19.33	1865100
2002-12-12	19.32	19.36	19.16	19.29	1829700
2002-12-13	19.29	19.33	18.80	18.80	2281500
2002-12-16	19.03	19.03	18.80	18.90	2429400
2002-12-17	18.90	19.00	18.70	18.75	1814100
2002-12-18	18.70	18.75	18.38	18.59	1934700
2002-12-19	18.52	18.67	18.47	18.50	1126500
2002-12-20	18.58	18.67	18.58	18.64	2543100
2002-12-23	18.75	18.77	18.61	18.67	2396700
2002-12-24	18.65	18.66	18.52	18.54	1146600
2002-12-26	18.58	18.68	18.50	18.52	1100100
2002-12-27	18.52	18.58	18.20	18.22	1048200
2002-12-30	18.48	18.51	18.22	18.38	1055400
2002-12-31	18.49	18.50	18.15	18.35	1811100
2003-01-02	18.13	18.62	18.13	18.58	1979100
2003-01-03	18.58	18.59	18.48	18.59	2188800
2003-01-06	18.58	19.05	18.55	19.02	4244100
2003-01-07	18.57	18.66	18.22	18.54	4522500
2003-01-08	18.54	18.54	18.28	18.33	2033700
2003-01-09	18.29	18.65	18.21	18.62	2092200
2003-01-10	18.62	18.65	18.38	18.42	1240800
2003-01-13	18.42	18.67	18.25	18.51	1670400
2003-01-14	18.54	18.60	18.44	18.55	1638600
2003-01-15	18.56	18.82	18.49	18.80	1475400
2003-01-16	18.83	19.07	18.78	18.93	2655000
2003-01-17	18.88	18.98	18.65	18.66	1489800
2003-01-21	18.66	18.68	18.32	18.58	1983000
2003-01-22	18.55	18.83	18.43	18.60	2340900
2003-01-23	18.67	18.83	18.58	18.80	1155600
2003-01-24	18.78	18.79	18.41	18.47	1791600
2003-01-27	18.47	18.47	17.75	17.86	1770000
2003-01-28	17.93	18.27	17.91	18.16	1794900
2003-01-29	18.40	18.81	18.28	18.76	2083800
2003-01-30	18.67	18.67	16.13	16.13	15602700
2003-01-31	15.97	15.97	15.15	15.73	15701700
2003-02-03	15.73	15.87	15.52	15.61	4581300
2003-02-04	15.54	15.87	15.40	15.70	3237600
2003-02-05	15.73	15.73	15.42	15.43	2883300
2003-02-06	15.37	15.48	15.15	15.30	2503800
2003-02-07	15.41	15.43	15.17	15.27	1351200
2003-02-10	15.23	15.43	15.07	15.18	1833000
2003-02-11	15.26	15.32	15.01	15.05	1545000
2003-02-12	15.05	15.12	14.72	14.73	2146200
2003-02-13	14.70	14.83	14.55	14.67	2489400
2003-02-14	14.71	14.83	14.50	14.67	1774500
2003-02-18	14.77	14.99	14.67	14.78	1479900
2003-02-19	14.77	14.99	14.67	14.77	2175600
2003-02-20	14.70	14.78	14.33	14.35	4072800
2003-02-21	14.36	14.67	14.25	14.57	3054900
2003-02-24	14.67	14.79	14.57	14.70	2245800
2003-02-25	15.17	15.50	14.50	14.60	6744900
2003-02-26	14.60	14.85	14.57	14.76	3405300
2003-02-27	14.86	14.91	14.62	14.68	2347500
2003-02-28	14.72	14.93	14.71	14.84	2042100
2003-03-03	14.84	14.92	14.63	14.65	2069100
2003-03-04	14.65	14.75	14.44	14.49	2628600
2003-03-05	14.50	14.53	14.27	14.33	3149400
2003-03-06	14.29	14.41	14.23	14.38	1892700
2003-03-07	14.30	14.49	14.22	14.37	1693200
2003-03-10	14.34	14.45	14.26	14.32	1604100
2003-03-11	14.35	14.51	14.16	14.22	1875300
2003-03-12	14.22	14.22	13.71	13.90	3362100
2003-03-13	14.08	14.11	13.74	13.86	2119200
2003-03-14	13.90	13.99	13.79	13.93	2364000
2003-03-17	13.73	14.42	13.73	14.42	3459600
2003-03-18	14.42	14.53	14.16	14.52	1947000
2003-03-19	14.55	14.74	14.45	14.74	2613000
2003-03-20	14.74	14.77	14.54	14.76	2676300
2003-03-21	14.98	14.99	14.64	14.75	3079800
2003-03-24	14.68	14.75	14.58	14.59	2665500
2003-03-25	14.63	14.79	14.62	14.73	2628600
2003-03-26	14.77	14.78	14.63	14.73	2190600
2003-03-27	14.72	15.03	14.67	14.88	2238300
2003-03-28	14.84	15.00	14.84	14.97	1694400
2003-03-31	14.98	14.98	14.71	14.75	1510500
2003-04-01	14.83	15.27	14.83	15.21	2428200
2003-04-02	15.24	15.27	15.03	15.15	1399800
2003-04-03	15.14	15.24	14.87	15.03	1588200
2003-04-04	15.07	15.18	14.98	15.10	1341000
2003-04-07	15.07	15.22	14.99	15.03	1585500
2003-04-08	14.95	14.99	14.67	14.72	1815600
2003-04-09	14.72	14.80	14.54	14.60	2049300
2003-04-10	14.63	14.68	14.53	14.67	1012500
2003-04-11	14.73	14.75	14.50	14.60	1022100
2003-04-14	14.60	14.80	14.57	14.72	819600
2003-04-15	14.80	14.90	14.57	14.89	2198700
2003-04-16	14.92	15.08	14.77	14.81	1288500
2003-04-17	14.73	15.08	14.73	15.08	1390200
2003-04-21	15.08	15.14	14.94	15.13	882300
2003-04-22	15.13	15.35	14.95	15.29	2211300
2003-04-23	15.23	15.25	14.88	15.06	1341600
2003-04-24	15.03	15.14	14.92	15.02	1618500
2003-04-25	14.98	14.99	14.80	14.95	1306500
2003-04-28	14.93	15.07	14.92	15.05	1850700
2003-04-29	15.76	15.76	14.74	14.94	2943900
2003-04-30	14.96	15.15	14.85	15.05	1724400
2003-05-01	15.05	15.10	14.90	15.05	1800900
2003-05-02	15.10	15.40	15.02	15.24	1776600
2003-05-05	15.28	15.35	15.10	15.17	1646700
2003-05-06	15.20	15.30	15.12	15.22	1479000
2003-05-07	15.25	15.30	15.05	15.25	1323300
2003-05-08	15.13	15.29	15.09	15.16	825300
2003-05-09	15.19	15.34	15.13	15.27	964800
2003-05-12	15.31	15.53	15.21	15.38	1428300
2003-05-13	15.35	15.70	15.31	15.54	1394700
2003-05-14	15.60	15.62	15.41	15.59	946500
2003-05-15	15.55	15.69	15.53	15.68	1859400
2003-05-16	15.65	15.88	15.50	15.88	1922700
2003-05-19	15.82	15.92	15.67	15.67	1456800
2003-05-20	15.75	15.75	15.25	15.38	1931700
2003-05-21	15.40	15.80	15.33	15.80	1671600
2003-05-22	15.88	15.99	15.68	15.95	1541400
2003-05-23	15.95	16.28	15.94	16.24	1437300
2003-05-27	16.22	16.53	16.17	16.52	1693800
2003-05-28	16.57	16.58	16.28	16.31	1725300
2003-05-29	16.37	16.37	16.11	16.17	1867200
2003-05-30	16.23	16.40	16.23	16.33	2307000
2003-06-02	16.37	16.61	16.30	16.39	2113200
2003-06-03	16.43	16.43	16.16	16.33	1628400
2003-06-04	16.33	16.49	16.21	16.37	1864800
2003-06-05	16.30	16.42	16.23	16.34	1270200
2003-06-06	16.40	16.48	16.21	16.29	1494000
2003-06-09	16.21	16.33	16.20	16.23	1368600
2003-06-10	16.28	16.44	16.28	16.37	1826100
2003-06-11	16.40	17.06	16.38	17.02	1873500
2003-06-12	17.15	17.17	16.70	16.85	1602600
2003-06-13	16.77	16.83	16.42	16.55	1022700
2003-06-16	16.55	16.64	16.28	16.56	1296900
2003-06-17	16.58	16.65	16.40	16.43	1442700
2003-06-18	16.43	16.55	16.26	16.39	1020900
2003-06-19	16.33	16.47	16.13	16.32	1215900
2003-06-20	16.50	16.73	16.32	16.67	2854500
2003-06-23	16.67	17.10	16.50	16.65	1179300
2003-06-24	16.65	16.78	16.59	16.72	1523100
2003-06-25	16.74	17.00	16.70	16.75	1842600
2003-06-26	16.73	16.81	16.47	16.54	1611300
2003-06-27	16.50	16.62	16.38	16.43	1073400
2003-06-30	16.68	16.75	16.38	16.39	1845600
2003-07-01	16.39	16.52	16.15	16.51	1395900
2003-07-02	16.51	16.51	16.18	16.33	1324200
2003-07-03	16.30	16.30	16.06	16.15	1039500
2003-07-07	16.17	16.23	16.06	16.11	1192800
2003-07-08	16.12	16.14	16.03	16.09	1811400
2003-07-09	16.12	16.41	16.10	16.35	1402800
2003-07-10	16.28	16.28	15.99	16.12	1376100
2003-07-11	16.10	16.13	15.89	16.00	1296600
2003-07-14	16.03	16.04	15.80	15.84	1688100
2003-07-15	15.84	15.93	15.67	15.89	1967100
2003-07-16	15.87	16.05	15.86	15.94	1977600
2003-07-17	15.94	16.08	15.86	16.04	1417500
2003-07-18	16.20	16.30	16.08	16.24	1568100
2003-07-21	16.25	16.39	16.17	16.25	2795400
2003-07-22	16.20	16.38	16.17	16.28	2233800
2003-07-23	16.29	16.37	16.24	16.33	1691100
2003-07-24	16.33	16.49	16.23	16.27	1707000
2003-07-25	16.30	16.42	15.97	16.04	7745100
2003-07-28	16.05	16.05	15.67	15.73	5408400
2003-07-29	15.33	16.17	15.33	15.93	4419300
2003-07-30	15.94	15.98	15.81	15.82	2941800
2003-07-31	15.83	15.91	15.65	15.66	2955000
2003-08-01	15.62	15.70	15.28	15.46	2823600
2003-08-04	15.46	15.47	15.20	15.26	1563600
2003-08-05	15.22	15.24	15.06	15.11	2599800
2003-08-06	15.12	15.28	15.01	15.27	2135700
2003-08-07	15.32	15.76	15.30	15.73	2592300
2003-08-08	15.92	15.92	15.66	15.76	1868100
2003-08-11	15.76	15.85	15.59	15.67	1990200
2003-08-12	15.67	15.67	15.51	15.66	1312200
2003-08-13	15.77	15.78	15.56	15.70	2714400
2003-08-14	15.72	15.76	15.51	15.64	2048100
2003-08-15	15.73	15.76	15.52	15.58	1211100
2003-08-18	15.67	15.67	15.45	15.54	1319700
2003-08-19	15.49	15.53	15.28	15.35	1636500
2003-08-20	15.34	15.50	15.17	15.50	3313800
2003-08-21	15.58	15.71	15.52	15.65	1444200
2003-08-22	15.69	15.72	15.43	15.44	770400
2003-08-25	15.49	15.72	15.49	15.70	1738200
2003-08-26	15.62	15.66	15.32	15.43	1818600
2003-08-27	15.47	15.54	15.39	15.49	1108500
2003-08-28	15.47	15.66	15.36	15.64	1116000
2003-08-29	15.58	15.72	15.51	15.72	1020600
2003-09-02	15.88	16.02	15.83	15.98	1947600
2003-09-03	15.93	16.14	15.86	16.10	2017500
2003-09-04	16.10	16.14	15.98	16.05	1234500
2003-09-05	16.07	16.16	15.86	16.15	1780200
2003-09-08	16.32	16.40	16.21	16.40	1235400
2003-09-09	16.48	16.69	16.31	16.56	3333000
2003-09-10	16.43	16.49	16.30	16.34	1887000
2003-09-11	16.30	16.36	16.18	16.22	1737300
2003-09-12	16.19	16.31	16.12	16.29	1487100
2003-09-15	16.32	16.33	16.12	16.23	1116600
2003-09-16	16.26	16.34	16.12	16.32	1140600
2003-09-17	16.32	16.32	16.01	16.07	1395000
2003-09-18	16.04	16.13	15.90	16.13	1853700
2003-09-19	16.13	16.39	16.10	16.39	1482300
2003-09-22	16.37	16.39	16.26	16.30	1159500
2003-09-23	16.30	16.51	16.30	16.46	2147400
2003-09-24	16.63	16.95	16.62	16.76	2928900
2003-09-25	16.76	16.97	16.63	16.64	1679100
2003-09-26	16.64	16.64	16.43	16.53	1469100
2003-09-29	16.51	16.65	16.42	16.60	1381800
2003-09-30	16.51	16.80	16.39	16.70	1841100
2003-10-01	16.87	17.08	16.78	17.08	1735200
2003-10-02	17.00	17.30	16.98	17.30	1902900
2003-10-03	17.50	17.69	17.46	17.57	2899800
2003-10-06	17.53	17.60	17.50	17.60	1515300
2003-10-07	17.55	17.60	17.34	17.59	1385100
2003-10-08	17.55	17.56	17.39	17.51	1494900
2003-10-09	17.60	17.69	17.50	17.69	1212900
2003-10-10	17.67	17.94	17.67	17.94	1155600
2003-10-13	17.99	18.00	17.87	17.95	1325400
2003-10-14	17.95	17.95	17.70	17.83	1251900
2003-10-15	17.92	17.92	17.61	17.70	1476900
2003-10-16	17.62	17.88	17.62	17.81	858600
2003-10-17	17.81	17.83	17.55	17.66	1425300
2003-10-20	17.52	17.68	17.46	17.59	1059600
2003-10-21	17.59	17.66	17.52	17.57	1696800
2003-10-22	17.50	17.60	17.42	17.57	1347600
2003-10-23	17.48	17.65	17.34	17.64	971100
2003-10-24	17.73	17.76	17.53	17.62	971400
2003-10-27	17.56	17.80	17.50	17.72	1331100
2003-10-28	17.74	17.91	17.69	17.87	1618200
2003-10-29	18.00	18.42	17.73	18.06	6655800
2003-10-30	18.01	18.01	17.42	17.47	4243500
2003-10-31	17.55	17.56	17.20	17.21	4705200
2003-11-03	17.20	17.23	16.86	16.93	4198800
2003-11-04	16.87	16.94	16.65	16.83	2406600
2003-11-05	16.77	16.91	16.61	16.66	2493900
2003-11-06	16.67	16.73	16.55	16.63	2074200
2003-11-07	16.67	16.72	16.56	16.66	1586100
2003-11-10	16.61	16.65	16.40	16.43	2106900
2003-11-11	16.38	16.45	16.26	16.40	1098600
2003-11-12	16.53	16.66	16.43	16.57	3012300
2003-11-13	16.51	16.64	16.43	16.62	3090000
2003-11-14	16.62	16.72	16.47	16.66	1855500
2003-11-17	16.66	16.66	16.09	16.14	7440600
2003-11-18	16.18	16.18	15.87	16.03	6792300
2003-11-19	16.04	16.26	16.02	16.18	7249800
2003-11-20	16.08	16.08	15.87	15.87	9525300
2003-11-21	15.93	15.93	15.65	15.67	4584000
2003-11-24	15.68	15.71	15.60	15.64	4042200
2003-11-25	15.67	15.77	15.67	15.73	3253500
2003-11-26	15.75	15.90	15.70	15.87	3246300
2003-11-28	15.88	15.88	15.78	15.79	476700
2003-12-01	15.91	15.91	15.53	15.67	3796800
2003-12-02	15.69	15.69	15.43	15.46	3909000
2003-12-03	15.53	15.61	15.36	15.40	2771400
2003-12-04	15.39	15.74	15.38	15.73	3645000
2003-12-05	15.72	15.74	15.60	15.66	1770900
2003-12-08	15.72	15.87	15.63	15.83	2659800
2003-12-09	16.47	16.72	16.36	16.55	9049200
2003-12-10	16.58	16.82	16.47	16.66	7398000
2003-12-11	16.73	16.75	16.54	16.70	2924400
2003-12-12	16.75	16.83	16.68	16.73	3679800
2003-12-15	16.66	16.66	16.52	16.56	2119800
2003-12-16	16.57	16.76	16.57	16.70	3521700
2003-12-17	16.75	17.03	16.70	16.97	4728000
2003-12-18	17.04	17.92	17.04	17.83	7406100
2003-12-19	17.87	18.03	17.63	17.74	3487800
2003-12-22	17.66	17.73	17.59	17.65	2156700
2003-12-23	17.59	17.66	17.38	17.48	2398800
2003-12-24	17.52	17.85	17.43	17.80	1113000
2003-12-26	17.78	17.83	17.72	17.74	959700
2003-12-29	17.75	17.81	17.68	17.75	1966200
2003-12-30	17.75	17.97	17.73	17.89	2111400
2003-12-31	17.89	17.93	17.54	17.72	2361000
2004-01-02	17.75	17.96	17.75	17.91	1931700
2004-01-05	18.03	18.40	17.97	18.36	2968800
2004-01-06	18.57	18.74	18.44	18.73	4595700
2004-01-07	18.73	18.84	18.54	18.69	4057200
2004-01-08	18.72	19.00	18.59	18.94	3391200
2004-01-09	18.80	19.44	18.66	19.15	4693800
2004-01-12	19.08	19.23	18.98	19.17	3048900
2004-01-13	19.17	19.54	19.11	19.13	3433800
2004-01-14	19.13	19.28	19.03	19.15	1963200
2004-01-15	19.18	19.32	18.78	18.79	3071100
2004-01-16	18.97	19.01	18.78	18.91	2653500
2004-01-20	19.00	19.44	18.96	19.41	2032200
2004-01-21	19.42	19.67	19.28	19.59	2256600
2004-01-22	19.56	19.64	19.12	19.15	3221100
2004-01-23	19.20	19.33	19.09	19.14	2792400
2004-01-26	19.14	19.16	18.89	19.05	2097000
2004-01-27	18.96	19.27	18.92	19.06	2478300
2004-01-28	18.95	19.26	18.84	18.90	3053100
2004-01-29	18.92	19.05	18.67	18.80	3389700
2004-01-30	18.80	18.90	18.58	18.80	2016000
2004-02-02	18.74	19.25	18.72	19.08	2211300
2004-02-03	19.09	19.30	19.02	19.23	2301900
2004-02-04	19.23	19.24	18.99	19.08	2400600
2004-02-05	19.09	19.16	18.67	18.80	2590200
2004-02-06	18.74	19.05	18.74	19.00	1689600
2004-02-09	19.09	19.48	19.08	19.37	3095400
2004-02-10	19.37	19.85	19.29	19.84	3382500
2004-02-11	19.82	20.24	19.64	20.16	3318600
2004-02-12	20.13	20.25	20.01	20.21	2382900
2004-02-13	20.12	20.22	19.97	20.11	3466800
2004-02-17	20.23	20.31	20.17	20.26	3941400
2004-02-18	20.30	20.46	20.15	20.42	2903700
2004-02-19	20.42	20.69	20.35	20.51	3105300
2004-02-20	20.67	20.76	20.42	20.52	2910000
2004-02-23	20.52	20.61	20.30	20.48	1780200
2004-02-24	20.47	20.61	20.38	20.49	1590900
2004-02-25	20.37	20.82	20.36	20.78	2099100
2004-02-26	20.67	20.83	20.63	20.77	1529400
2004-02-27	20.85	21.51	20.85	21.45	2713800
2004-03-01	21.58	22.09	21.56	22.07	3479100
2004-03-02	22.07	22.20	21.55	21.64	5084400
2004-03-03	21.64	21.82	21.47	21.81	2156100
2004-03-04	21.77	21.77	21.58	21.70	1146600
2004-03-05	21.63	22.33	21.63	22.33	2663700
2004-03-08	22.40	22.49	22.26	22.45	1572300
2004-03-09	22.28	22.33	21.93	22.09	2229000
2004-03-10	22.09	22.15	21.59	21.70	2385300
2004-03-11	21.50	21.64	21.12	21.30	3877500
2004-03-12	21.35	21.57	21.28	21.53	2443800
2004-03-15	21.55	21.83	21.43	21.53	1665000
2004-03-16	21.66	21.75	21.43	21.75	2604000
2004-03-17	21.81	22.21	21.74	22.05	2536200
2004-03-18	22.08	22.27	21.98	22.23	1646700
2004-03-19	22.23	22.35	21.91	21.94	1302900
2004-03-22	21.93	21.97	21.69	21.78	2406600
2004-03-23	21.91	21.91	21.47	21.54	2085000
2004-03-24	21.54	21.64	21.08	21.11	3619200
2004-03-25	21.15	21.19	20.54	20.74	4709700
2004-03-26	20.80	21.04	20.77	20.88	2167800
2004-03-29	20.90	20.98	20.82	20.88	2415300
2004-03-30	20.95	21.41	20.82	21.30	4396500
2004-03-31	21.37	21.83	21.22	21.76	3056100
2004-04-01	21.70	21.77	20.87	21.05	5933100
2004-04-02	21.03	21.03	20.70	20.90	5763600
2004-04-05	20.90	21.03	20.68	20.94	1748700
2004-04-06	20.94	21.12	20.74	20.86	2460300
2004-04-07	20.89	21.13	20.73	21.01	2830500
2004-04-08	21.15	21.41	21.13	21.35	1589700
2004-04-12	21.40	22.09	21.40	22.02	3184500
2004-04-13	22.08	22.16	21.55	21.58	1977900
2004-04-14	21.53	21.64	21.29	21.42	1941600
2004-04-15	21.40	21.84	21.39	21.71	2461200
2004-04-16	21.83	21.89	21.64	21.78	2323800
2004-04-19	21.78	22.25	21.78	22.24	2920800
2004-04-20	22.24	22.26	21.93	21.93	2835900
2004-04-21	21.93	22.11	21.67	21.90	1925100
2004-04-22	21.77	22.46	21.74	22.45	2349600
2004-04-23	22.38	22.49	22.09	22.38	2432400
2004-04-26	22.46	22.68	22.46	22.50	2102700
2004-04-27	22.56	23.45	22.56	23.20	3986700
2004-04-28	23.21	24.19	23.20	23.68	6960900
2004-04-29	23.70	23.73	23.30	23.46	6065700
2004-04-30	23.63	23.97	23.63	23.71	3297300
2004-05-03	23.85	24.68	23.55	24.64	5399400
2004-05-04	24.53	24.96	24.51	24.63	4394400
2004-05-05	24.45	24.65	24.09	24.59	5910300
2004-05-06	24.59	24.59	24.14	24.35	3050100
2004-05-07	24.29	24.40	23.85	23.86	3204900
2004-05-10	23.57	23.67	22.87	23.05	4614900
2004-05-11	23.05	23.82	23.05	23.74	3687300
2004-05-12	23.87	24.25	23.78	24.05	4042800
2004-05-13	23.97	24.18	23.89	23.90	2703300
2004-05-14	24.12	24.62	23.96	24.47	2666700
2004-05-17	24.40	24.77	24.30	24.62	3891300
2004-05-18	24.62	24.62	24.01	24.01	4052400
2004-05-19	24.07	24.13	23.40	23.41	5906400
2004-05-20	23.41	23.65	23.33	23.33	3069000
2004-05-21	23.38	23.53	23.07	23.25	2425200
2004-05-24	23.34	24.20	23.30	24.05	4452000
2004-05-25	24.00	24.17	23.85	24.00	3477600
2004-05-26	24.00	24.10	23.68	23.70	2781600
2004-05-27	23.70	23.75	23.25	23.34	3224400
2004-05-28	23.40	23.76	23.37	23.53	1623300
2004-06-01	23.67	24.30	23.67	24.29	3522000
2004-06-02	24.29	24.43	24.04	24.14	3485400
2004-06-03	24.17	24.48	23.76	23.77	3753000
2004-06-04	23.85	23.85	23.34	23.37	3452700
2004-06-07	23.45	24.07	23.34	24.04	3878400
2004-06-08	24.10	24.33	23.58	23.74	3635700
2004-06-09	23.52	23.59	23.04	23.24	6045900
2004-06-10	23.32	23.67	23.27	23.67	2029500
2004-06-14	23.46	23.47	23.16	23.19	1711200
2004-06-15	23.36	23.63	23.29	23.46	3223200
2004-06-16	23.55	23.82	23.55	23.78	2817600
2004-06-17	23.97	24.73	23.96	24.72	3907200
2004-06-18	24.73	24.85	24.64	24.76	3344400
2004-06-21	24.82	24.97	24.67	24.78	2512200
2004-06-22	24.78	25.24	24.62	25.24	3548400
2004-06-23	25.31	26.32	25.26	26.26	6292200
2004-06-24	26.21	26.37	25.76	25.84	3696000
2004-06-25	25.84	26.00	25.57	25.75	2257200
2004-06-28	25.82	25.85	25.09	25.15	2408100
2004-06-29	25.16	25.82	25.16	25.74	4916100
2004-06-30	25.87	26.50	25.85	26.40	4721400
2004-07-01	26.45	26.74	26.38	26.63	3044100
2004-07-02	26.50	26.56	26.25	26.44	2271600
2004-07-06	26.65	26.98	26.55	26.62	2018100
2004-07-07	26.62	27.31	26.42	27.31	4206000
2004-07-08	27.33	27.60	26.72	26.90	5196300
2004-07-09	26.97	27.52	26.85	27.37	3635700
2004-07-12	27.33	27.37	26.95	27.06	2067600
2004-07-13	27.10	27.10	26.82	26.89	1722000
2004-07-14	26.90	27.37	26.89	27.36	2560500
2004-07-15	27.33	27.50	27.19	27.30	2854200
2004-07-16	27.62	28.19	27.58	28.19	3432600
2004-07-19	28.19	28.19	27.80	27.88	2292600
2004-07-20	27.95	27.97	27.66	27.73	2530500
2004-07-21	27.73	27.93	27.08	27.09	4373400
2004-07-22	27.18	27.55	27.07	27.41	2538300
2004-07-23	27.41	27.50	26.94	27.04	1754400
2004-07-26	27.13	27.20	26.54	26.70	1830000
2004-07-27	26.70	27.33	26.53	27.30	1772400
2004-07-28	27.65	27.80	27.48	27.52	3027300
2004-07-29	27.90	27.90	27.59	27.80	3714900
2004-07-30	27.95	27.99	27.66	27.78	2517000
2004-08-02	27.52	27.71	27.33	27.57	3056700
2004-08-03	27.67	28.00	27.67	27.87	2981100
2004-08-04	27.87	27.87	26.83	26.88	4556700
2004-08-05	26.97	27.15	26.51	26.65	4489500
2004-08-06	26.66	26.97	25.95	26.04	3196800
2004-08-09	26.12	26.73	26.12	26.42	2653800
2004-08-10	26.45	26.45	26.05	26.15	3431100
2004-08-11	26.08	26.29	25.64	25.93	4879500
2004-08-12	26.13	26.25	25.83	25.84	2703300
2004-08-13	25.84	26.31	25.83	26.15	2107200
2004-08-16	26.18	26.35	25.93	26.29	1750800
2004-08-17	26.29	26.29	25.27	25.29	4287900
2004-08-18	25.47	25.86	25.47	25.73	3177600
2004-08-19	25.80	25.94	25.62	25.70	2670000
2004-08-20	25.90	26.31	25.88	25.91	2645700
2004-08-23	25.83	26.19	25.71	25.80	3155700
2004-08-24	25.71	25.72	25.28	25.42	2219100
2004-08-25	25.48	25.76	25.48	25.63	2163600
2004-08-26	25.70	25.90	25.34	25.85	4268700
2004-08-27	25.90	26.51	25.90	26.44	2667600
2004-08-30	26.50	26.63	26.19	26.35	2823000
2004-08-31	26.42	27.00	26.31	26.83	2123100
2004-09-01	26.85	27.28	26.75	27.14	2904300
2004-09-02	27.37	27.53	27.30	27.49	3527400
2004-09-03	27.55	27.55	27.32	27.43	1539300
2004-09-07	27.43	27.43	27.16	27.29	2541300
2004-09-08	27.30	27.40	27.21	27.22	2362800
2004-09-09	27.37	27.60	27.36	27.55	2888700
2004-09-10	27.60	27.60	27.26	27.33	1661700
2004-09-13	27.50	27.50	27.29	27.35	2826600
2004-09-14	27.47	27.69	27.29	27.54	2324700
2004-09-15	27.34	27.53	27.27	27.37	2169900
2004-09-16	27.35	27.44	27.20	27.34	1299300
2004-09-17	27.70	28.00	27.54	28.00	2280300
2004-09-20	28.16	28.45	28.15	28.41	3291000
2004-09-21	28.42	29.36	28.40	29.26	5008800
2004-09-22	29.13	29.22	28.77	28.84	3280500
2004-09-23	28.77	28.82	28.50	28.61	5207400
2004-09-24	28.73	29.02	28.68	28.83	2668800
2004-09-27	29.00	29.06	28.55	28.80	2228400
2004-09-28	28.97	29.91	28.97	29.74	4761600
2004-09-29	29.51	29.88	29.22	29.40	4603500
2004-09-30	29.43	29.83	29.42	29.67	2975100
2004-10-01	29.59	30.03	29.47	30.01	1981500
2004-10-04	30.00	30.07	29.82	29.97	1919700
2004-10-05	30.17	30.47	30.11	30.14	3826200
2004-10-06	30.34	31.00	30.30	30.97	10619700
2004-10-07	30.97	31.30	30.35	30.46	3889800
2004-10-08	30.70	30.83	30.28	30.52	2434500
2004-10-11	30.42	30.45	29.95	30.20	4187700
2004-10-12	30.71	30.71	29.73	29.82	2878800
2004-10-13	29.67	29.72	28.59	29.07	4968600
2004-10-14	29.30	29.62	28.99	29.06	3835200
2004-10-15	29.64	30.03	28.77	29.14	2537100
2004-10-18	29.20	29.28	28.61	28.66	3055200
2004-10-19	28.60	28.96	28.46	28.75	2598000
2004-10-20	28.83	29.53	28.75	29.49	2409900
2004-10-21	30.08	30.08	29.20	29.50	1995900
2004-10-22	29.53	29.81	29.30	29.46	1371000
2004-10-25	29.54	29.66	29.12	29.36	1902900
2004-10-26	29.36	29.69	28.96	29.69	2634300
2004-10-27	28.97	29.53	27.80	27.95	10809300
2004-10-28	27.93	27.93	26.27	26.45	8718900
2004-10-29	26.70	26.93	26.10	26.90	4653900
2004-11-01	27.20	27.32	26.25	26.61	5192400
2004-11-02	26.61	26.89	26.00	26.19	3470100
2004-11-03	26.83	26.83	26.17	26.65	3727200
2004-11-04	26.72	27.00	26.56	26.82	3060900
2004-11-05	26.82	27.13	26.62	26.75	3275100
2004-11-08	26.75	26.82	26.22	26.26	3507300
2004-11-09	25.93	26.07	25.48	25.54	6620400
2004-11-10	25.73	26.00	25.47	25.88	4893000
2004-11-11	25.86	25.88	25.50	25.57	3806100
2004-11-12	25.57	26.35	25.57	26.22	3984000
2004-11-15	26.07	26.07	25.38	25.67	3876600
2004-11-16	25.97	25.98	25.54	25.76	3794400
2004-11-17	25.97	26.66	25.89	26.61	4113000
2004-11-18	27.00	27.24	26.82	27.15	5814300
2004-11-19	27.30	27.62	27.16	27.60	3855300
2004-11-22	27.67	28.92	27.64	28.77	7003500
2004-11-23	28.77	29.36	28.67	28.91	5826600
2004-11-24	29.00	29.35	28.53	29.26	3202800
2004-11-26	29.43	29.67	29.33	29.33	854100
2004-11-29	29.40	29.43	28.63	29.23	4785000
2004-11-30	29.28	29.65	29.27	29.62	2723700
2004-12-01	29.62	29.62	28.20	28.32	4311300
2004-12-02	28.10	28.10	27.02	27.51	6712800
2004-12-03	27.51	28.22	27.36	28.12	4048200
2004-12-06	28.21	28.37	27.97	28.20	3015600
2004-12-07	28.16	28.23	27.37	27.37	3362700
2004-12-08	27.23	27.79	26.75	27.60	4430100
2004-12-09	27.61	27.65	27.19	27.63	3120600
2004-12-10	27.70	27.93	27.24	27.35	3702600
2004-12-13	27.47	27.87	27.46	27.85	2459400
2004-12-14	27.93	28.01	27.62	27.87	1629300
2004-12-15	27.98	28.56	27.72	28.36	3574200
2004-12-16	28.20	28.36	28.01	28.18	2181000
2004-12-17	28.13	28.37	28.10	28.33	3703800
2004-12-20	28.30	28.43	28.06	28.22	1956300
2004-12-21	28.32	28.38	27.99	28.25	1699500
2004-12-22	28.35	28.45	27.58	27.92	3506400
2004-12-23	27.91	28.24	27.85	28.05	1823100
2004-12-27	27.87	27.96	27.28	27.30	2749800
2004-12-28	27.39	27.65	27.31	27.41	2618700
2004-12-29	27.42	27.70	27.20	27.60	2521500
2004-12-30	27.40	27.64	27.33	27.47	1628100
2004-12-31	27.49	27.65	27.41	27.46	959400
2005-01-03	27.33	27.33	26.39	26.45	4356900
2005-01-04	26.60	26.93	26.37	26.50	4215600
2005-01-05	26.50	26.76	26.17	26.33	4639500
2005-01-06	26.32	27.10	26.06	26.67	5703600
2005-01-07	26.67	26.72	25.94	26.67	5428200
2005-01-10	26.83	27.26	26.74	26.88	4270200
2005-01-11	26.75	26.86	26.63	26.73	2439600
2005-01-12	26.81	27.18	26.55	27.14	3073200
2005-01-13	27.21	27.81	27.17	27.53	3598800
2005-01-14	27.54	27.96	27.43	27.92	2372400
2005-01-18	28.17	28.23	27.83	28.03	3372900
2005-01-19	28.03	28.21	27.92	27.92	2090400
2005-01-20	27.72	27.92	27.43	27.81	2670300
2005-01-21	27.88	28.39	27.88	28.09	4682400
2005-01-24	28.30	28.39	28.07	28.07	3587700
2005-01-25	28.11	28.23	27.94	28.16	3278100
2005-01-26	28.22	28.42	28.13	28.30	5753400
2005-01-27	28.37	28.46	28.17	28.25	3643200
2005-01-28	28.25	28.25	27.94	28.18	2706900
2005-01-31	28.00	28.96	27.98	28.88	3566100
2005-02-01	28.95	29.26	28.89	29.20	4359900
2005-02-02	29.28	30.03	29.28	29.96	5085300
2005-02-03	29.85	30.42	29.75	30.39	5272200
2005-02-04	30.35	30.57	30.24	30.43	3056400
2005-02-07	30.44	30.69	30.02	30.28	4639800
2005-02-08	30.11	30.60	30.03	30.59	2530800
2005-02-09	30.66	30.85	30.20	30.67	4065900
2005-02-10	30.86	31.65	30.81	31.63	4103400
2005-02-11	31.59	31.97	31.35	31.73	3727500
2005-02-14	31.97	31.97	31.39	31.51	5667300
2005-02-15	31.68	31.74	31.38	31.68	3939600
2005-02-16	31.77	32.47	31.55	32.34	3829800
2005-02-17	32.40	32.43	31.68	31.72	3804600
2005-02-18	31.75	32.47	31.75	32.27	4800300
2005-02-22	32.42	33.08	31.33	32.18	4056600
2005-02-23	32.25	32.42	32.00	32.37	3468900
2005-02-24	32.63	33.30	32.38	33.30	3873300
2005-02-25	33.38	34.30	33.04	33.65	4325700
2005-02-28	33.90	34.26	32.38	33.47	4685700
2005-03-01	33.23	33.44	32.51	32.75	3415800
2005-03-02	32.75	33.16	32.27	33.11	5460300
2005-03-03	33.44	34.17	33.27	34.05	4586100
2005-03-04	33.90	34.65	33.73	34.61	4651200
2005-03-07	34.48	34.61	33.90	34.45	4809600
2005-03-08	34.28	34.46	33.98	34.12	6125700
2005-03-09	34.12	34.45	32.63	32.70	6177000
2005-03-10	32.61	32.91	31.84	32.44	7125300
2005-03-11	32.62	33.12	32.18	32.42	4114200
2005-03-14	32.42	32.43	31.67	32.23	7023000
2005-03-15	32.28	32.40	31.55	31.63	4407000
2005-03-16	31.63	32.15	31.44	31.68	5114700
2005-03-17	32.08	32.32	31.82	32.20	5557200
2005-03-18	32.05	32.32	31.56	31.83	7662600
2005-03-21	31.82	32.23	31.54	32.15	4676400
2005-03-22	32.21	33.03	31.83	31.85	5980500
2005-03-23	31.85	31.85	31.10	31.44	5923500
2005-03-24	31.68	31.83	30.95	31.50	4203000
2005-03-28	31.78	31.78	31.29	31.53	3691200
2005-03-29	31.67	31.87	31.09	31.15	4960500
2005-03-30	31.22	31.39	30.61	31.38	5868300
2005-03-31	32.00	32.20	31.83	32.07	4317300
2005-04-01	32.33	32.82	32.26	32.81	4304400
2005-04-04	33.08	33.65	32.32	32.74	9118500
2005-04-05	32.74	33.32	32.46	32.72	7598700
2005-04-06	32.72	33.24	32.30	32.93	5053500
2005-04-07	33.17	33.27	32.15	32.71	5985900
2005-04-08	32.72	33.19	32.43	32.47	5443200
2005-04-11	32.40	32.95	32.10	32.91	3999600
2005-04-12	32.91	33.01	32.21	32.34	5740800
2005-04-13	32.13	32.55	31.67	31.68	5856300
2005-04-14	31.91	32.11	31.25	31.39	5147100
2005-04-15	31.33	31.33	30.21	30.23	5895000
2005-04-18	30.20	31.04	29.90	30.99	4351200
2005-04-19	31.32	31.87	31.32	31.79	4461000
2005-04-20	31.87	32.35	31.05	31.08	4406100
2005-04-21	31.08	31.75	31.02	31.65	3970200
2005-04-22	31.80	32.38	31.54	31.87	3121500
2005-04-25	32.17	32.76	32.16	32.69	4770600
2005-04-26	32.69	32.69	31.83	31.83	2902800
2005-04-27	31.89	31.90	30.70	30.70	5505900
2005-04-28	30.70	31.13	30.52	30.92	4340400
2005-04-29	31.20	31.60	30.88	31.22	4797300
2005-05-02	30.97	31.66	30.79	31.63	3783600
2005-05-03	31.47	31.52	30.83	30.97	4118700
2005-05-04	31.12	31.67	30.78	31.48	5037000
2005-05-05	31.67	31.79	31.23	31.59	4032300
2005-05-06	31.77	32.00	31.66	31.67	2962800
2005-05-09	31.69	32.31	31.69	32.19	2227200
2005-05-10	31.97	32.30	31.43	31.45	3679800
2005-05-11	31.33	31.58	31.07	31.57	4185600
2005-05-12	31.42	31.43	30.01	30.06	5915700
2005-05-13	30.22	30.25	29.24	29.42	4729500
2005-05-16	29.33	29.45	28.75	29.35	5559000
2005-05-17	29.48	29.81	29.39	29.80	6450300
2005-05-18	29.91	30.33	29.51	29.69	4226400
2005-05-19	29.90	30.47	29.68	30.44	3348900
2005-05-20	30.44	30.57	29.84	30.02	4413000
2005-05-23	30.00	30.45	29.91	30.38	3135600
2005-05-24	30.45	30.60	30.20	30.60	3684300
2005-05-25	30.61	31.11	30.19	31.04	5061900
2005-05-26	30.88	31.05	30.77	30.91	2568900
2005-05-27	30.98	31.62	30.97	31.62	2232300
2005-05-31	31.40	31.40	30.94	30.95	2932200
2005-06-01	31.22	31.91	31.16	31.81	4130700
2005-06-02	31.67	32.38	31.48	32.29	6526800
2005-06-03	32.29	32.73	32.06	32.31	2841600
2005-06-06	32.44	32.63	32.19	32.62	2456100
2005-06-07	32.50	32.81	32.32	32.35	3051300
2005-06-08	32.33	33.11	32.33	32.62	4885500
2005-06-09	32.75	34.25	32.75	34.16	6816600
2005-06-10	34.09	34.37	33.94	34.32	5041800
2005-06-13	34.17	34.63	33.97	34.57	3585300
2005-06-14	34.67	35.84	34.67	35.78	5988300
2005-06-15	35.85	36.31	35.70	36.25	5628000
2005-06-16	36.23	36.86	35.60	36.86	3676800
2005-06-17	37.08	37.37	36.71	37.22	5656200
2005-06-20	37.27	37.39	36.77	36.98	5117700
2005-06-21	36.85	36.90	35.68	35.70	4968300
2005-06-22	36.00	36.23	35.34	35.78	5132400
2005-06-23	35.92	36.98	35.89	36.33	3283800
2005-06-24	36.50	36.60	36.02	36.22	2508300
2005-06-27	36.38	36.92	36.38	36.81	3275400
2005-06-28	36.43	36.52	35.35	35.42	5363100
2005-06-29	35.43	35.98	35.26	35.82	4752900
2005-06-30	36.03	36.15	35.41	35.50	4313100
2005-07-01	35.53	36.99	35.53	36.95	3340200
2005-07-05	37.30	37.82	37.23	37.75	4115100
2005-07-06	38.08	38.24	36.99	37.02	4401600
2005-07-07	36.80	38.13	36.53	38.09	5314800
2005-07-08	37.97	38.42	37.20	37.51	4035000
2005-07-11	37.30	37.57	36.87	37.49	4126500
2005-07-12	37.76	38.73	37.75	38.67	4448700
2005-07-13	38.67	38.83	38.12	38.49	4662300
2005-07-14	38.83	38.83	37.12	37.52	5160900
2005-07-15	37.91	38.08	37.09	37.27	4261200
2005-07-18	37.14	37.40	36.83	37.03	2383200
2005-07-19	37.10	38.06	36.83	37.68	3362100
2005-07-20	37.65	37.80	37.12	37.68	5242500
2005-07-21	37.70	38.22	37.60	37.84	6108000
2005-07-22	38.12	39.75	37.89	39.68	5536800
2005-07-25	39.65	40.07	39.08	39.27	3677400
2005-07-26	39.40	39.60	38.92	39.47	2760300
2005-07-27	39.47	39.57	38.37	39.41	4231500
2005-07-28	39.59	40.08	39.33	39.86	2952000
2005-07-29	40.33	40.33	39.29	39.29	2867700
2005-08-01	39.37	39.67	39.27	39.43	3081600
2005-08-02	39.48	40.03	39.46	39.85	3177900
2005-08-03	39.89	40.19	39.43	39.69	3357000
2005-08-04	39.71	40.42	39.51	39.86	2370900
2005-08-05	39.97	40.20	39.44	40.12	3672600
2005-08-08	40.83	42.02	40.66	41.58	5673300
2005-08-09	41.63	41.83	40.89	41.00	4874700
2005-08-10	41.43	41.70	40.95	41.48	5378400
2005-08-11	41.67	42.36	41.43	42.27	3910800
2005-08-12	43.15	43.23	42.37	43.16	5056500
2005-08-15	43.16	43.32	42.40	42.43	4420800
2005-08-16	42.76	42.98	41.90	41.91	4017900
2005-08-17	41.73	42.30	40.49	40.59	4707300
2005-08-18	40.00	41.16	40.00	40.66	4919100
2005-08-19	41.03	41.41	40.92	41.22	3509400
2005-08-22	41.40	41.91	40.82	41.18	3675300
2005-08-23	41.20	41.75	40.73	41.12	3167400
2005-08-24	41.47	41.62	40.87	41.21	4427100
2005-08-25	41.25	41.39	40.91	41.31	2325000
2005-08-26	41.41	41.58	40.64	40.70	3191100
2005-08-29	42.00	42.00	41.03	41.63	6075300
2005-08-30	41.87	42.59	41.70	42.00	6270600
2005-08-31	42.00	42.88	41.83	42.37	10326000
2005-09-01	42.70	44.88	42.67	44.76	8581500
2005-09-02	44.33	44.35	43.53	44.19	6363900
2005-09-06	44.80	45.09	43.38	44.37	5535000
2005-09-07	44.65	45.41	44.24	44.35	6179700
2005-09-08	44.50	45.27	43.99	44.16	4683600
2005-09-09	44.59	45.87	44.58	45.80	4831800
2005-09-12	45.22	45.47	44.11	44.41	5375400
2005-09-13	44.58	45.16	44.48	44.64	6102000
2005-09-14	44.77	45.73	44.61	45.63	4855200
2005-09-15	45.83	46.35	44.95	45.34	4819800
2005-09-16	45.24	45.24	44.42	44.51	6817500
2005-09-19	45.66	46.76	45.57	46.44	5229900
2005-09-20	46.14	46.51	45.73	46.27	3540300
2005-09-21	47.39	47.50	45.91	46.46	5168700
2005-09-22	46.68	47.09	44.83	45.60	6777000
2005-09-23	45.06	45.23	44.20	44.70	4968900
2005-09-26	44.42	45.92	44.20	45.78	4312500
2005-09-27	45.38	45.79	45.08	45.59	3498900
2005-09-28	46.55	46.55	45.13	46.08	4517700
2005-09-29	46.50	46.57	45.67	46.38	3863400
2005-09-30	46.32	46.61	45.57	45.83	2758200
2005-10-03	46.10	46.33	45.27	45.40	3409800
2005-10-04	45.00	45.02	43.87	43.93	4489500
2005-10-05	44.01	44.12	40.95	41.07	9508500
2005-10-06	40.90	40.90	38.17	39.15	16735500
2005-10-07	39.49	40.54	38.72	39.99	9220200
2005-10-10	39.84	39.98	39.07	39.37	4524900
2005-10-11	39.85	40.90	39.79	40.55	4702800
2005-10-12	40.47	40.67	39.13	39.49	5003100
2005-10-13	39.17	39.45	37.27	38.59	8563200
2005-10-14	38.08	39.47	37.40	39.34	8411100
2005-10-17	39.82	40.66	39.70	40.26	6560400
2005-10-18	39.93	40.76	38.72	38.72	7348200
2005-10-19	39.07	39.83	37.90	39.68	6582300
2005-10-20	39.33	39.50	36.97	37.58	8303400
2005-10-21	37.93	39.32	37.67	38.76	7619400
2005-10-24	38.55	40.05	38.33	40.02	4701000
2005-10-25	40.07	41.12	39.51	40.44	5596800
2005-10-26	39.67	41.11	36.67	40.73	10591800
2005-10-27	40.83	41.11	39.27	39.44	6005100
2005-10-28	39.33	41.16	38.61	40.97	5549700
2005-10-31	41.07	42.17	41.07	41.70	7276200
2005-11-01	41.33	42.22	41.23	41.67	5764800
2005-11-02	41.58	43.30	41.42	43.19	7722300
2005-11-03	43.28	43.81	43.03	43.73	4855500
2005-11-04	43.62	43.66	42.42	42.93	4490400
2005-11-07	42.84	42.92	41.74	41.88	4711500
2005-11-08	41.77	43.17	41.46	43.05	7716000
2005-11-09	42.73	43.86	42.15	42.67	7249500
2005-11-10	42.33	42.47	40.59	40.69	7079700
2005-11-11	41.13	41.75	40.75	41.63	4293600
2005-11-14	42.17	42.23	41.35	41.77	3628200
2005-11-15	41.67	42.96	41.20	41.65	5213700
2005-11-16	42.14	42.87	41.51	42.83	4737600
2005-11-17	43.33	43.55	42.25	42.66	5315400
2005-11-18	43.15	43.17	42.25	42.88	4071300
2005-11-21	43.05	43.48	42.55	43.47	3195900
2005-11-22	43.80	44.28	43.67	44.24	4116600
2005-11-23	43.75	44.45	42.84	43.86	4699500
2005-11-25	43.95	44.16	43.60	43.74	825300
2005-11-28	43.23	43.23	40.90	40.90	6393900
2005-11-29	40.17	41.25	40.00	40.54	8780100
2005-11-30	40.60	41.47	40.42	40.84	4863600
2005-12-01	41.43	42.42	41.37	42.11	4267200
2005-12-02	42.17	42.33	41.04	41.83	5290200
2005-12-05	42.33	42.53	41.68	41.98	5364600
2005-12-06	41.76	42.65	41.47	42.03	3983400
2005-12-07	42.23	42.55	41.02	41.30	4521600
2005-12-08	41.64	42.14	41.31	41.87	4274400
2005-12-09	41.46	41.50	40.80	41.05	3549900
2005-12-12	41.83	42.03	41.37	41.67	4955400
2005-12-13	42.27	43.67	42.06	42.98	7261800
2005-12-14	42.65	43.98	42.65	43.90	5485800
2005-12-15	43.67	44.00	42.79	42.98	4395300
2005-12-16	42.82	42.98	42.12	42.22	4003500
2005-12-19	42.44	42.95	41.53	41.84	5010600
2005-12-20	42.60	44.00	42.60	43.36	7186200
2005-12-21	43.46	43.88	43.00	43.40	4558200
2005-12-22	43.61	43.73	42.70	42.85	2805600
2005-12-23	42.66	42.90	42.16	42.69	2974500
2005-12-27	42.18	42.27	40.67	40.92	5415000
2005-12-28	41.00	42.46	41.00	42.19	3887700
2005-12-29	42.11	42.96	41.71	41.90	3844200
2005-12-30	41.42	42.71	41.42	42.27	2436900
2006-01-03	42.83	44.98	42.83	44.54	8587500
2006-01-04	44.00	45.30	43.83	45.14	6210000
2006-01-05	44.85	45.09	43.54	44.81	5397600
2006-01-06	45.47	46.17	45.35	45.67	3599100
2006-01-09	45.60	46.60	45.23	46.16	4923900
2006-01-10	45.95	47.58	45.93	47.28	4916100
2006-01-11	46.58	47.80	46.17	47.39	4724700
2006-01-12	47.71	48.93	47.27	47.39	6987600
2006-01-13	47.25	47.80	47.13	47.42	5324400
2006-01-17	48.65	48.72	48.08	48.40	3861900
2006-01-18	48.28	48.28	46.54	47.83	6707700
2006-01-19	47.97	48.61	47.33	48.27	5793600
2006-01-20	48.63	49.20	48.23	48.32	7391400
2006-01-23	48.34	49.48	48.27	48.67	5832600
2006-01-24	48.18	49.29	48.17	48.87	5090100
2006-01-25	51.33	51.44	48.82	49.49	10660500
2006-01-26	49.76	49.76	47.90	49.04	5259900
2006-01-27	49.71	50.51	49.50	50.02	4281300
2006-01-30	50.22	51.79	50.22	51.26	5670000
2006-01-31	50.83	51.69	50.66	51.60	3695100
2006-02-01	51.81	52.00	49.35	49.55	6033900
2006-02-02	49.29	49.63	48.20	49.12	5007900
2006-02-03	49.15	49.15	47.66	48.25	5030100
2006-02-06	48.67	50.43	48.67	49.63	5186400
2006-02-07	48.33	48.66	47.34	47.77	4242000
2006-02-08	48.00	48.38	46.70	47.74	4879800
2006-02-09	48.20	48.79	46.08	46.18	5181300
2006-02-10	46.65	47.00	45.55	46.09	7407900
2006-02-13	45.93	47.11	45.93	46.60	5142900
2006-02-14	45.80	46.16	45.44	45.81	4798500
2006-02-15	46.33	46.39	44.95	45.19	5912700
2006-02-16	45.67	46.00	45.28	45.70	6173100
2006-02-17	46.33	46.90	46.13	46.64	4433400
2006-02-21	47.50	48.50	47.47	47.72	5600100
2006-02-22	47.25	47.58	46.70	47.10	4222500
2006-02-23	47.07	47.97	46.50	47.14	4539000
2006-02-24	47.83	47.95	46.93	47.06	3086700
2006-02-27	46.83	47.15	46.47	46.48	3405300
2006-02-28	46.12	46.57	45.27	46.10	3967800
2006-03-01	46.30	47.47	46.27	47.30	3366900
2006-03-02	47.40	48.55	47.06	48.18	4468500
2006-03-03	47.56	48.78	47.56	47.95	2320800
2006-03-06	47.56	47.56	46.10	46.36	3958200
2006-03-07	46.46	46.65	45.54	46.00	3211500
2006-03-08	45.57	46.71	44.75	46.08	5067600
2006-03-09	46.22	46.45	45.27	45.48	3630900
2006-03-10	45.16	46.63	44.88	46.23	3413100
2006-03-13	46.75	47.48	46.41	47.30	3731400
2006-03-14	47.32	48.15	46.48	47.49	3410100
2006-03-15	47.33	48.02	47.13	47.86	3205500
2006-03-16	47.69	48.62	47.25	48.46	3768000
2006-03-17	48.61	48.70	47.70	47.90	3180600
2006-05-09	47.67	48.33	47.51	48.33	1971900
2006-05-10	48.17	49.50	47.87	49.47	3697200
2006-05-11	49.98	50.25	49.02	49.27	5460000
2006-05-12	49.20	49.67	48.02	48.34	4914300
2006-05-15	47.65	48.32	46.78	47.33	4130100
2006-05-16	47.55	48.24	47.16	47.52	3683700
2006-05-17	47.97	49.17	47.42	47.87	7609500
2006-05-18	47.89	48.26	46.95	46.96	3972000
2006-05-19	46.98	47.98	46.30	47.27	4138200
2006-05-22	47.00	47.50	45.44	46.89	5387400
2006-05-23	47.49	48.63	46.93	47.04	4550100
2006-05-24	46.58	48.08	46.09	47.00	4746000
2006-05-25	47.50	48.53	47.27	48.33	4116900
2006-05-26	48.67	49.18	48.27	48.90	2224200
2006-05-30	49.51	49.79	48.19	48.37	3140100
2006-05-31	48.37	50.10	48.30	50.00	4933800
2006-06-01	49.20	50.24	48.37	49.94	2352000
2006-06-02	50.50	50.92	49.84	50.76	1833000
2006-06-05	51.40	51.49	48.77	49.05	2466900
2006-06-06	49.45	49.55	47.10	47.85	3511900
2006-06-07	47.43	48.36	46.36	46.50	3501200
2006-06-08	45.60	46.38	43.75	46.21	3914800
2006-06-09	46.43	46.88	45.22	45.58	2100600
2006-06-12	46.10	46.44	44.60	44.69	1982900
2006-06-13	44.35	44.64	43.23	43.44	3006700
2006-06-14	43.63	44.56	43.48	44.04	2910800
2006-06-15	44.46	46.25	44.41	45.94	2635900
2006-06-16	45.44	46.87	45.28	46.40	3451300
2006-06-19	46.74	46.74	44.19	44.62	2822100
2006-06-20	44.88	45.33	43.56	43.58	3202500
2006-06-21	43.79	45.69	43.75	44.95	2638900
2006-06-22	44.85	45.19	44.28	44.57	1449500
2006-06-23	45.12	46.50	44.97	46.12	2138500
2006-06-26	46.12	47.06	45.51	46.90	1595200
2006-06-27	47.45	48.54	47.31	48.20	2654500
2006-06-28	49.00	50.47	48.80	50.41	3753800
2006-06-29	50.91	52.67	50.60	52.61	3499200
2006-06-30	52.60	53.46	52.60	52.85	2928000
2006-07-03	53.00	53.58	52.50	53.57	897500
2006-07-05	53.17	54.57	52.07	54.34	2374600
2006-07-06	54.60	56.45	54.50	55.20	4740800
2006-07-07	55.20	55.75	52.92	53.35	3120700
2006-07-10	53.00	53.86	52.55	53.32	2594700
2006-07-11	53.07	55.16	53.00	54.78	2473300
2006-07-12	55.02	55.72	54.30	55.04	2466500
2006-07-13	55.29	55.29	54.02	54.14	2706400
2006-07-14	54.75	56.14	53.24	56.02	3245500
2006-07-17	55.09	55.49	51.82	53.20	3008500
2006-07-18	53.72	54.37	52.31	53.13	2681200
2006-07-19	53.69	54.43	52.80	54.00	2296100
2006-07-20	54.08	54.74	51.75	52.18	3192900
2006-07-21	52.33	52.33	50.25	50.68	3105000
2006-07-24	50.68	53.93	50.68	53.35	3078700
2006-07-25	53.90	54.36	52.29	53.32	3297700
2006-07-26	50.80	54.00	48.00	52.84	5120900
2006-07-27	53.50	53.82	51.20	51.79	2587900
2006-07-28	51.45	52.60	50.90	51.43	1981300
2006-07-31	51.53	53.00	50.50	52.90	2026800
2006-08-01	52.99	53.38	52.02	52.87	3324100
2006-08-02	53.22	53.50	52.51	53.14	3630700
2006-08-03	51.90	53.36	51.90	52.43	1743800
2006-08-04	52.92	53.25	51.00	52.00	2065700
2006-08-07	52.42	52.99	52.00	52.72	2932800
2006-08-08	52.71	53.70	52.47	52.70	1961900
2006-08-09	53.00	54.62	52.77	53.50	2618200
2006-08-10	52.71	52.95	50.81	51.50	3431200
2006-08-11	52.12	52.49	51.59	51.94	1764400
2006-08-14	51.59	51.59	49.85	50.55	2676800
2006-08-15	50.91	51.05	49.52	50.30	3400900
2006-08-16	50.11	50.70	48.77	49.20	2861800
2006-08-17	48.42	48.76	47.60	48.30	3303600
2006-08-18	48.35	48.80	48.00	48.75	5488400
2006-08-21	49.29	50.00	48.89	49.05	2367100
2006-08-22	48.67	49.75	48.65	49.60	1901000
2006-08-23	49.17	49.70	48.42	48.93	1959700
2006-08-24	49.00	49.44	48.51	49.00	1657500
2006-08-25	49.25	50.01	49.10	49.67	1788600
2006-08-28	49.00	49.69	48.63	49.23	1506800
2006-08-29	48.89	48.96	48.12	48.46	2484200
2006-08-30	48.60	48.90	46.81	47.03	2893700
2006-08-31	46.85	47.08	45.75	45.78	3531300
2006-09-01	45.80	46.22	45.55	46.07	3340300
2006-09-05	45.45	48.00	45.43	47.45	3979600
2006-09-06	46.10	46.88	44.76	44.82	4309400
2006-09-07	44.82	45.70	44.40	45.10	4971400
2006-09-08	44.75	45.30	43.59	43.78	2551600
2006-09-11	43.57	43.57	41.54	42.09	3789200
2006-09-12	42.05	42.60	41.00	41.19	4134500
2006-09-13	41.55	42.08	41.24	41.48	5274500
2006-09-14	41.34	41.64	39.74	40.30	6640300
2006-09-15	39.90	40.50	39.54	40.15	8812600
2006-09-18	40.57	41.91	40.55	41.74	4120800
2006-09-19	42.00	42.10	40.38	40.62	4414200
2006-09-20	40.23	40.90	40.00	40.09	3940200
2006-09-21	40.22	41.18	40.22	40.80	2818200
2006-09-22	41.05	41.17	40.48	40.57	4301600
2006-09-25	40.00	41.00	39.16	40.23	4426500
2006-09-26	38.30	41.36	38.30	41.20	2621700
2006-09-27	42.00	42.13	40.80	41.95	4018500
2006-09-28	41.82	42.40	40.88	41.50	5771600
2006-09-29	41.44	42.28	41.36	41.42	3075100
2006-10-02	41.42	42.25	40.84	40.93	3613200
2006-10-03	40.10	40.46	38.67	38.71	3660200
2006-10-04	38.80	39.22	37.62	38.97	5177000
2006-10-05	40.20	40.55	38.91	39.09	4796600
2006-10-06	38.71	39.13	37.92	39.12	3987600
2006-10-09	39.60	39.81	38.42	38.50	3092700
2006-10-10	38.22	39.66	38.19	39.57	3764700
2006-10-11	39.20	39.81	39.03	39.67	4116700
2006-10-12	39.99	40.45	39.75	40.36	3506900
2006-10-13	41.06	41.86	40.80	41.43	3707100
2006-10-16	42.18	42.91	42.00	42.80	3153200
2006-10-17	42.87	43.01	42.25	42.38	3426800
2006-10-18	42.85	42.99	41.30	41.55	4229100
2006-10-19	41.74	42.23	41.13	42.14	4685500
2006-10-20	42.50	42.92	41.97	42.58	4562700
2006-10-23	42.10	42.49	41.20	41.38	5013700
2006-10-24	40.79	42.46	40.71	42.45	4417600
2006-10-25	41.90	44.40	41.00	43.77	6313500
2006-10-26	44.02	44.34	42.51	43.03	3618800
2006-10-27	43.09	44.17	42.90	43.31	3395000
2006-10-30	42.91	42.91	40.88	41.03	5109100
2006-10-31	41.71	42.52	40.35	42.40	4833900
2006-11-01	42.75	42.75	41.66	42.52	3886300
2006-11-02	42.50	42.80	41.65	42.44	3450300
2006-11-03	42.66	44.12	42.50	43.85	3313200
2006-11-06	44.10	44.97	43.60	44.89	3656000
2006-11-07	45.16	45.35	43.50	43.92	3468700
2006-11-08	43.78	44.73	43.48	44.58	3609600
2006-11-09	44.96	46.10	44.69	45.34	4498800
2006-11-10	45.00	45.60	44.46	45.00	2487100
2006-11-13	44.25	45.73	43.96	45.24	3535200
2006-11-14	45.80	46.13	45.20	45.75	2604400
2006-11-15	46.00	46.95	45.80	46.74	3635500
2006-11-16	46.90	47.00	45.18	45.31	3897200
2006-11-17	45.20	46.38	44.90	46.04	3026900
2006-11-20	45.90	46.37	45.28	45.44	2647200
2006-11-21	45.80	46.29	45.35	45.88	3776100
2006-11-22	45.87	46.09	44.77	45.38	2671900
2006-11-24	45.43	45.93	45.25	45.32	690600
2006-11-27	46.25	47.12	46.09	46.29	4586900
2006-11-28	46.60	48.99	46.24	48.50	5908100
2006-11-29	48.63	50.60	47.95	50.11	5409600
2006-11-30	50.20	50.50	49.26	50.27	4860300
2006-12-01	49.80	50.36	49.15	50.30	5287900
2006-12-04	50.15	50.61	49.70	50.61	2128200
2006-12-05	50.61	50.94	49.51	50.07	3667000
2006-12-06	50.00	51.58	50.00	51.43	7583800
2006-12-07	51.02	52.03	50.73	51.51	3582300
2006-12-08	52.25	52.40	51.45	51.91	2913300
2006-12-11	51.50	51.79	50.95	51.33	2129000
2006-12-12	51.83	51.83	50.66	51.37	2769600
2006-12-13	51.17	51.83	50.62	51.20	3062000
2006-12-14	51.88	52.68	51.30	52.51	2319800
2006-12-15	52.70	52.70	51.46	52.25	2628900
2006-12-18	51.50	52.00	49.12	49.32	4495700
2006-12-19	49.14	50.40	48.40	49.97	3138100
2006-12-20	49.97	51.38	50.17	50.58	4615100
2006-12-21	51.12	51.30	50.10	51.10	3888500
2006-12-22	50.97	51.10	50.10	50.30	2298000
2006-12-26	51.00	51.36	49.81	50.10	1382300
2006-12-27	50.50	50.69	49.80	50.35	1688100
2006-12-28	50.00	50.95	49.91	50.79	1557200
2006-12-29	50.55	50.75	49.50	49.57	2054200
2007-01-03	48.85	48.89	47.21	47.59	4765000
2007-01-04	47.33	48.61	45.96	47.37	5601300
2007-01-05	47.00	48.05	46.45	47.95	6788900
2007-01-08	48.55	49.88	47.80	49.35	6741500
2007-01-09	47.55	49.07	47.33	48.20	5557800
2007-01-10	49.10	49.10	46.49	47.50	5000800
2007-01-11	47.09	49.35	47.01	47.31	3942200
2007-01-12	47.50	49.10	47.38	49.02	4310500
2007-01-16	48.77	50.00	48.32	48.68	3752600
2007-01-17	48.68	49.69	48.55	49.25	2988800
2007-01-18	49.15	49.92	48.24	48.79	3248200
2007-01-19	49.06	50.57	49.00	50.52	3998300
2007-01-22	51.00	51.21	49.85	50.55	3597700
2007-01-23	50.85	52.19	50.81	51.74	3329400
2007-01-24	51.25	51.63	50.09	51.32	3812900
2007-01-25	51.53	51.92	50.75	50.86	3115500
2007-01-26	52.05	52.53	51.48	51.94	3158400
2007-01-29	52.40	53.50	52.01	52.11	4058800
2007-01-30	52.22	53.24	52.06	52.78	3590900
2007-01-31	53.95	54.86	52.13	53.99	5281900
2007-02-01	53.74	54.92	53.60	54.54	4218100
2007-02-02	54.61	55.00	54.07	54.57	2580200
2007-02-05	54.50	55.00	53.82	54.12	2818200
2007-02-06	54.43	54.61	53.75	53.84	2578500
2007-02-07	54.00	54.45	52.89	53.20	3012800
2007-02-08	52.05	54.54	52.03	54.54	3134200
2007-02-09	54.89	55.06	54.34	54.94	2747900
2007-02-12	54.58	54.63	53.00	53.44	2439529
2007-02-13	53.69	54.14	53.30	53.84	2047998
2007-02-14	53.87	54.93	53.60	53.98	2459316
2007-02-15	53.91	54.13	53.22	53.88	3189800
2007-02-16	53.55	54.38	53.55	54.27	2239600
2007-02-20	54.06	54.06	53.05	53.62	1762000
2007-02-21	53.59	54.85	53.29	54.50	2886300
2007-02-22	54.75	55.00	54.00	54.58	2449000
2007-02-23	54.99	55.92	54.70	55.58	2937800
2007-02-26	55.84	56.60	55.44	55.58	2259825
2007-02-27	54.80	55.05	52.20	53.22	4295000
2007-02-28	53.22	53.92	52.59	52.96	3953600
2007-03-01	52.99	54.20	52.08	53.19	3574216
2007-03-02	52.97	53.29	51.11	51.42	3911800
2007-03-05	49.50	51.15	49.05	50.52	3993500
2007-03-06	51.00	51.57	50.60	51.50	2954700
2007-03-07	51.28	53.30	51.26	52.18	3520400
2007-03-08	52.59	52.94	52.02	52.55	2385900
2007-03-09	52.97	53.10	52.13	52.80	1994700
2007-03-12	52.15	52.60	51.68	52.22	2521600
2007-03-13	52.21	53.00	51.19	51.19	3787000
2007-03-14	51.41	52.09	50.30	51.97	3869095
2007-03-15	52.19	52.58	51.65	51.85	1847672
2007-03-16	52.15	52.30	50.38	50.45	4261900
2007-03-19	50.90	52.54	50.54	52.51	4195661
2007-03-20	52.51	52.95	52.04	52.95	2557421
2007-03-21	53.00	54.25	52.67	54.06	2627122
2007-03-22	54.64	56.23	54.40	55.79	4306583
2007-03-23	56.00	56.35	55.30	55.98	1847662
2007-03-26	56.26	56.65	55.19	56.39	3787177
2007-03-27	56.25	57.00	55.89	56.82	3496379
2007-03-28	57.27	57.58	56.56	56.90	3082401
2007-03-29	57.07	58.00	56.65	56.91	3287800
2007-03-30	56.66	56.89	55.47	55.47	3445200
2007-04-02	55.84	56.73	55.78	56.51	2616500
2007-04-03	56.33	56.49	55.43	56.29	2615581
2007-04-04	56.06	56.70	55.60	56.23	2369091
2007-04-05	56.39	56.62	55.89	56.29	1764800
2007-04-09	55.29	56.39	54.98	55.08	3977358
2007-04-10	55.35	56.48	55.07	56.38	2531110
2007-04-11	56.58	56.90	56.00	56.40	3199796
2007-04-12	56.94	57.82	56.74	57.62	2185524
2007-04-13	57.89	58.32	57.40	57.87	1817661
2007-04-16	58.14	58.23	57.13	58.00	1611631
2007-04-17	58.14	58.26	56.62	56.93	2848674
2007-04-18	56.32	56.67	55.97	56.21	4229800
2007-04-19	55.95	56.46	55.48	56.16	2529014
2007-04-20	56.85	57.69	56.59	57.56	3597440
2007-04-23	57.51	58.04	57.21	57.31	2239038
2007-04-24	57.56	57.92	56.92	57.12	2776092
2007-04-25	57.92	59.24	56.26	59.04	3018600
2007-04-26	58.82	59.27	57.41	57.47	3024500
2007-04-27	56.96	57.46	56.75	57.02	1811800
2007-04-30	57.27	57.67	56.72	56.75	2965000
2007-05-01	57.23	57.40	56.08	56.77	2600000
2007-05-02	56.88	57.39	56.64	57.06	1781140
2007-05-03	56.45	58.40	56.17	58.23	2046050
2007-05-04	58.31	58.97	57.74	58.18	1913000
2007-05-07	57.93	58.18	57.42	57.82	1244064
2007-05-08	57.75	58.26	57.16	58.14	1654700
2007-05-09	58.08	58.67	57.63	58.44	1996400
2007-05-10	58.80	58.80	56.70	56.85	2175892
2007-05-11	57.41	58.65	57.41	58.48	1842371
2007-05-14	58.41	58.85	57.92	58.55	1357078
2007-05-15	58.55	59.20	58.27	58.39	1893930
2007-05-16	58.37	58.92	57.29	58.43	2626300
2007-05-17	58.34	59.20	57.87	58.87	3849904
2007-05-18	58.93	59.68	58.71	59.68	2909313
2007-05-21	59.81	61.25	59.69	60.59	3942953
2007-05-22	60.10	60.71	59.22	59.31	2953670
2007-05-23	60.00	61.17	59.84	60.46	3692103
2007-05-24	60.29	60.67	58.77	59.07	2736656
2007-05-25	60.07	60.48	59.31	60.28	1849000
2007-05-29	59.88	60.56	59.67	60.12	2739379
2007-05-30	59.87	61.14	59.55	61.00	3539136
2007-05-31	61.36	61.48	59.22	59.22	9381389
2007-06-01	59.69	60.67	59.50	60.26	3704350
2007-06-04	59.90	61.06	59.69	60.48	3264100
2007-06-05	60.39	60.44	59.03	59.57	3621246
2007-06-06	59.20	59.40	58.17	58.79	2780849
2007-06-07	58.84	59.79	58.56	59.00	4561100
2007-06-08	58.30	59.08	57.92	59.07	1968374
2007-06-11	58.93	59.37	58.65	58.91	2431333
2007-06-12	58.98	59.33	57.92	57.97	2840106
2007-06-13	58.35	59.30	58.20	59.04	2571900
2007-06-14	59.50	60.53	59.05	59.88	2847100
2007-06-15	60.49	61.21	60.10	61.05	3344030
2007-06-18	61.20	61.24	60.25	60.41	2322600
2007-06-19	60.16	60.41	59.46	59.51	2357400
2007-06-20	59.86	59.95	57.98	58.07	2993400
2007-06-21	58.76	60.50	58.45	60.24	4362386
2007-06-22	60.13	60.24	58.65	59.72	2202500
2007-06-25	58.90	59.16	58.11	58.42	2598100
2007-06-26	58.85	58.85	56.56	56.63	3531886
2007-06-27	55.84	56.07	54.55	55.78	4957600
2007-06-28	56.54	57.69	56.06	56.74	4889913
2007-06-29	57.59	59.40	57.44	58.96	4895714
2007-07-02	59.30	59.53	58.34	59.49	2286781
2007-07-03	59.62	60.09	59.41	60.09	943170
2007-07-05	60.50	61.13	59.98	60.67	2653700
2007-07-06	61.00	61.39	60.75	60.95	2154900
2007-07-09	61.49	62.36	61.30	61.67	2799033
2007-07-10	61.49	64.30	61.20	63.20	5333392
2007-07-11	63.20	63.69	62.18	63.49	2920100
2007-07-12	62.34	64.75	62.34	64.63	3362915
2007-07-13	65.02	66.56	64.67	66.12	2407023
2007-07-16	66.69	67.09	64.66	65.71	3270504
2007-07-17	67.00	67.00	65.27	65.69	2779200
2007-07-18	65.18	66.69	65.16	66.48	3059984
2007-07-19	65.55	67.22	65.55	66.31	2902459
2007-07-20	65.52	66.43	64.83	65.34	3185764
2007-07-23	64.01	67.00	63.65	66.73	2866000
2007-07-24	65.73	66.20	64.00	64.63	4451691
2007-07-25	66.00	67.00	64.52	66.58	4011905
2007-07-26	64.58	65.00	61.06	62.38	5715990
2007-07-27	63.30	63.30	59.17	60.69	4471067
2007-07-30	61.25	62.24	59.88	61.79	3568648
2007-07-31	62.63	63.17	61.08	61.20	3354167
2007-08-01	60.25	62.09	58.10	60.16	3823668
2007-08-02	60.34	60.63	58.41	59.91	3152800
2007-08-03	60.81	60.93	56.53	56.59	3959800
2007-08-06	56.88	57.01	53.92	55.63	5708617
2007-08-07	55.38	57.79	54.70	57.28	4291836
2007-08-08	57.24	59.35	56.58	58.20	3503336
2007-08-09	57.94	58.57	56.34	57.50	4057511
2007-08-10	57.45	59.59	55.53	59.24	4392812
2007-08-13	60.00	60.68	59.50	60.22	2769500
2007-08-14	60.64	60.74	58.26	58.43	2643215
2007-08-15	58.85	59.52	55.84	56.19	3198751
2007-08-16	55.69	56.04	53.12	55.24	4427086
2007-08-17	55.63	57.50	55.46	57.30	3228321
2007-08-20	57.00	58.77	56.35	58.47	2763988
2007-08-21	58.00	58.98	56.33	56.87	2218800
2007-08-22	57.97	58.48	57.14	57.73	2351000
2007-08-23	58.24	58.50	57.09	57.67	1724000
2007-08-24	57.74	59.23	57.74	59.09	1505100
2007-08-27	58.81	59.05	58.10	58.81	1236334
2007-08-28	58.70	58.81	57.44	57.53	1996200
2007-08-29	57.67	59.58	57.46	59.35	2026300
2007-08-30	58.50	59.68	58.31	58.62	1580400
2007-08-31	59.93	61.60	59.48	61.37	2577100
2007-09-04	60.78	62.96	60.44	62.09	1863200
2007-09-05	61.00	61.81	60.66	61.68	1851400
2007-09-06	61.68	63.40	61.39	62.97	3208100
2007-09-07	61.75	62.20	61.07	61.65	1329000
2007-09-10	61.53	61.53	59.27	60.65	2899600
2007-09-11	61.10	62.88	60.08	62.44	3257100
2007-09-12	62.17	64.59	62.11	64.17	3263200
2007-09-13	63.02	65.00	63.02	64.02	2274400
2007-09-14	63.40	64.03	62.62	63.34	1988810
2007-09-17	62.97	64.06	62.64	63.43	1823700
2007-09-18	63.79	66.01	63.45	66.01	2313125
2007-09-19	66.34	67.65	66.18	66.52	2329100
2007-09-20	66.62	66.62	65.77	66.40	2468900
2007-09-21	66.94	68.96	66.40	67.85	4236100
2007-09-24	67.69	68.58	67.47	68.04	2196300
2007-09-25	66.90	67.75	66.50	67.49	3309200
2007-09-26	68.20	69.04	67.14	68.43	2495641
2007-09-27	69.85	69.87	67.01	67.41	3345600
2007-09-28	67.72	68.50	66.23	66.53	4045697
2007-10-01	66.60	67.12	65.32	67.12	2366800
2007-10-02	66.60	66.60	64.00	65.27	4889100
2007-10-03	65.17	65.65	63.58	64.90	3915900
2007-10-04	64.45	65.25	63.76	64.79	2585800
2007-10-05	64.92	66.22	64.69	66.07	2052899
2007-10-08	64.50	66.35	64.50	65.07	2410922
2007-10-09	64.98	66.03	64.57	66.03	2737400
2007-10-10	65.04	66.19	63.64	65.73	4215859
2007-10-11	66.10	67.29	64.69	65.97	3625400
2007-10-12	65.56	67.99	65.41	67.62	3022105
2007-10-15	68.60	69.49	67.89	68.60	3652521
2007-10-16	68.30	70.55	68.00	69.52	3052500
2007-10-17	69.52	69.98	68.39	69.28	3262700
2007-10-18	69.25	70.07	68.75	69.88	2544400
2007-10-19	68.89	69.03	66.25	67.69	5494829
2007-10-22	66.44	66.80	64.66	65.64	3026300
2007-10-23	66.75	67.28	65.35	66.76	2085210
2007-10-24	66.38	69.48	65.93	68.76	3828700
2007-10-25	68.92	69.91	68.18	69.26	2950800
2007-10-26	71.90	71.90	70.46	70.96	4085800
2007-10-29	71.46	72.70	70.99	71.70	2011700
2007-10-30	70.87	71.12	68.01	68.76	2995700
2007-10-31	70.70	72.60	69.45	71.61	4335700
2007-11-01	70.68	72.75	69.60	70.02	3025000
2007-11-02	70.65	71.50	68.38	70.58	2813200
2007-11-05	68.94	70.00	68.61	69.11	3298410
2007-11-06	69.48	74.30	69.48	73.98	4373775
2007-11-07	73.43	74.95	72.46	72.57	5504449
2007-11-08	72.88	73.31	69.84	71.70	5575346
2007-11-09	70.90	73.18	69.57	71.69	4182058
2007-11-12	71.00	71.00	66.83	66.94	3726271
2007-11-13	67.37	68.70	64.81	68.70	4292050
2007-11-14	69.25	70.44	68.03	68.38	2222205
2007-11-15	68.15	68.75	65.24	65.74	2911920
2007-11-16	66.69	68.78	66.29	67.94	3248044
2007-11-19	67.69	69.19	66.83	67.93	3166000
2007-11-20	69.00	71.85	68.46	71.25	4158515
2007-11-21	70.80	71.25	68.56	68.59	4603375
2007-11-23	68.91	70.59	68.52	70.26	765401
2007-11-26	70.39	71.37	68.32	68.35	5149213
2007-11-27	66.68	66.93	64.29	66.39	6062457
2007-11-28	66.79	67.93	65.83	67.75	5268881
2007-11-29	67.67	70.00	67.36	69.56	3924539
2007-11-30	69.44	71.32	69.00	71.22	3945200
2007-12-03	71.63	74.88	71.33	74.78	4823504
2007-12-04	74.19	74.50	72.15	72.60	4306695
2007-12-05	73.60	75.56	73.51	74.62	4655120
2007-12-06	75.00	79.56	73.77	78.86	7580630
2007-12-07	78.10	79.05	77.58	78.63	4245472
2007-12-10	77.86	78.83	77.33	78.27	3544890
2007-12-11	78.55	79.81	76.19	76.68	4216308
2007-12-12	78.64	82.48	78.64	82.13	6862567
2007-12-13	81.89	84.60	81.24	83.69	5081865
2007-12-14	83.68	86.48	82.18	84.98	6284073
2007-12-17	84.78	85.20	82.50	84.69	5464111
2007-12-18	85.47	90.57	85.04	89.83	8911660
2007-12-19	90.05	92.84	89.65	92.11	8536049
2007-12-20	90.50	90.92	88.03	89.31	6586088
2007-12-21	90.69	98.18	90.69	98.00	9526902
2007-12-24	98.85	102.96	97.59	102.38	4074453
2007-12-26	102.39	105.85	102.01	104.40	4579676
2007-12-27	105.68	105.68	100.87	102.33	4196179
2007-12-28	104.48	104.48	101.00	101.98	3986039
2007-12-31	100.45	103.04	100.45	100.86	3096998
2008-01-02	100.07	100.49	97.85	98.86	5115266
2008-01-03	98.90	101.05	97.84	97.87	4761389
2008-01-04	96.35	96.35	90.23	93.35	9315041
2008-01-07	93.74	95.86	91.47	92.92	5189098
2008-01-08	93.87	95.10	91.12	91.43	6830215
2008-01-09	91.33	95.06	90.47	94.78	5039400
2008-01-10	94.23	94.23	90.61	92.68	5581950
2008-01-11	91.65	93.85	91.15	91.74	3851647
2008-01-14	92.29	93.55	90.57	92.98	2869573
2008-01-15	91.66	92.85	88.75	89.91	4955756
2008-01-16	89.33	90.40	85.86	87.39	4466607
2008-01-17	87.50	91.36	82.53	83.17	4756245
2008-01-18	83.58	86.50	83.05	85.48	4380009
2008-01-22	79.95	87.99	78.66	85.76	6999993
2008-01-23	82.94	84.43	76.67	82.83	10142632
2008-01-24	82.15	91.98	82.15	89.61	7662153
2008-01-25	91.00	93.14	88.17	89.32	4548759
2008-01-28	90.51	91.00	88.19	89.90	4033831
2008-01-29	90.50	92.36	90.33	91.11	4138403
2008-01-30	92.98	93.49	89.54	90.40	4325013
2008-01-31	90.80	91.92	88.44	90.63	3632812
2008-02-01	90.67	92.61	89.75	92.07	3152265
2008-02-04	92.97	92.97	89.56	90.39	1943871
2008-02-05	88.30	89.12	85.23	85.47	3504950
2008-02-06	85.88	86.35	81.53	81.85	4586658
2008-02-07	81.69	87.49	81.53	87.16	5299308
2008-02-08	87.81	90.70	87.15	88.96	3621365
2008-02-11	89.00	90.97	87.66	90.63	2588425
2008-02-12	91.00	93.20	88.04	89.35	3127327
2008-02-13	90.20	91.64	88.85	91.04	2693737
2008-02-14	91.62	93.49	91.07	91.20	3204147
2008-02-15	90.68	92.75	88.70	90.65	4085441
2008-02-19	92.79	95.49	92.79	94.09	3532207
2008-02-20	94.25	95.00	91.10	94.41	3701829
2008-02-21	94.99	95.41	92.10	92.47	3156438
2008-02-22	93.03	94.03	90.74	93.66	2031113
2008-02-25	93.90	98.10	93.45	97.59	3253023
2008-02-26	97.31	99.26	96.03	98.54	2211785
2008-02-27	98.48	98.48	94.84	95.49	2881737
2008-02-28	94.99	97.10	94.96	95.97	2817149
2008-02-29	94.73	94.73	92.40	93.18	2344840
2008-03-03	93.00	95.76	92.12	93.74	3287298
2008-03-04	93.05	95.12	90.50	92.97	2824862
2008-03-05	93.81	96.68	92.97	96.06	3707495
2008-03-06	96.00	96.21	92.40	92.99	2389435
2008-03-07	92.07	93.06	90.32	91.69	2521853
2008-03-10	91.96	93.01	89.59	91.92	4242010
2008-03-11	93.00	97.22	92.83	96.86	5159214
2008-03-12	96.89	101.16	96.11	100.60	6001924
2008-03-13	98.69	101.23	97.53	100.69	4657938
2008-03-14	101.25	101.65	97.24	99.04	3767832
2008-03-17	96.87	97.58	93.40	95.67	3528367
2008-03-18	97.77	98.26	94.84	98.26	3803471
2008-03-19	98.94	99.76	90.03	90.34	6360445
2008-03-20	89.73	90.87	85.62	90.86	4666019
2008-03-24	90.69	92.39	88.85	89.39	3383199
2008-03-25	89.00	90.58	88.41	89.49	3727831
2008-03-26	89.20	93.05	89.20	92.63	3777458
2008-03-27	93.83	94.38	89.31	89.54	2887386
2008-03-28	89.55	90.04	87.94	88.37	2306444
2008-03-31	88.16	89.95	86.87	88.18	3335750
2008-04-01	92.02	92.49	88.20	92.49	3925497
2008-04-02	93.14	94.75	91.50	93.36	2664934
2008-04-03	92.62	94.86	91.61	93.10	2401576
2008-04-04	93.06	96.98	93.06	94.92	2896521
2008-04-07	95.58	98.26	95.00	96.09	2392172
2008-04-08	95.60	97.73	94.66	96.62	1621440
2008-04-09	97.39	99.67	96.88	98.30	2619937
2008-04-10	98.28	98.28	95.52	96.53	2929042
2008-04-11	96.45	96.94	92.67	92.76	2726779
2008-04-14	93.82	103.55	92.15	101.19	12826349
2008-04-15	101.45	104.29	100.13	103.50	6813989
2008-04-16	103.03	104.81	101.30	103.99	5190555
2008-04-17	103.00	104.83	101.75	102.52	3233003
2008-04-18	103.19	106.77	102.28	105.25	4090064
2008-04-21	106.48	113.07	105.40	112.56	5555638
2008-04-22	112.33	116.81	111.01	115.80	5533812
2008-04-23	114.56	115.05	110.67	110.67	4204858
2008-04-24	108.28	110.98	104.03	109.12	4055524
2008-04-25	110.00	111.50	107.66	109.98	2906584
2008-04-28	110.65	111.10	105.57	107.28	3409393
2008-04-29	105.48	107.50	104.60	105.53	2642901
2008-04-30	109.62	111.30	102.87	106.20	6194889
2008-05-01	105.83	105.83	99.13	102.46	4704408
2008-05-02	104.14	108.25	103.51	106.34	3905883
2008-05-05	107.87	110.10	106.54	108.27	3656645
2008-05-06	111.88	117.99	111.72	116.86	5720194
2008-05-07	117.66	118.47	112.78	112.79	5165770
2008-05-08	113.99	115.53	111.82	114.96	3982387
2008-05-09	117.38	118.12	112.78	115.74	3725498
2008-05-12	115.49	116.32	112.64	115.20	2641430
2008-05-13	115.96	118.89	113.50	118.09	3276694
2008-05-14	117.81	118.48	115.35	116.32	3333057
2008-05-15	117.92	122.73	117.63	122.14	5158600
2008-05-16	124.99	128.18	122.43	128.03	5088218
2008-05-19	129.69	131.97	126.41	130.70	5613670
2008-05-20	130.81	134.05	129.85	133.80	5685285
2008-05-21	132.20	137.00	130.30	130.78	7044427
2008-05-22	130.93	131.92	126.61	127.99	5434950
2008-05-23	129.62	130.15	123.45	125.09	4183860
2008-05-27	123.89	126.29	122.00	126.00	4186665
2008-05-28	124.87	124.91	120.06	124.63	5508538
2008-05-29	123.66	125.91	119.48	120.52	4546040
2008-05-30	121.03	123.32	118.55	122.81	5105391
2008-06-02	121.93	128.39	121.19	126.00	3421222
2008-06-03	126.44	127.09	121.24	122.45	3952193
2008-06-04	121.29	122.19	117.70	117.92	4620267
2008-06-05	116.12	123.35	116.12	123.34	5274393
2008-06-06	125.68	129.86	123.92	123.92	5784941
2008-06-09	125.45	128.42	124.14	127.47	4119001
2008-06-10	128.06	128.13	120.86	122.94	4615401
2008-06-11	123.61	126.88	121.95	125.78	3839004
2008-06-12	125.06	125.27	121.47	123.65	3823938
2008-06-13	123.15	126.28	121.65	125.58	3064875
2008-06-16	127.56	129.20	126.03	127.48	4811571
2008-06-17	128.71	130.00	127.30	129.73	2721639
2008-06-18	129.39	129.99	126.74	129.35	3104651
2008-06-19	129.86	130.00	122.89	122.91	3973107
2008-06-20	124.50	126.77	121.77	122.55	4074774
2008-06-23	122.06	128.44	122.06	128.44	3583267
2008-06-24	127.94	128.09	125.05	126.00	3260067
2008-06-25	126.20	126.70	120.58	124.32	4135422
2008-06-26	126.00	126.00	121.87	124.41	3462790
2008-06-27	124.99	128.52	124.57	127.06	6230378
2008-06-30	128.52	130.26	125.56	126.19	4183752
2008-07-01	127.54	128.05	123.72	126.66	4261677
2008-07-02	127.75	129.00	119.72	119.98	3618771
2008-07-03	121.61	121.84	116.45	119.54	2479632
2008-07-07	118.01	119.00	112.71	114.54	4663635
2008-07-08	112.44	115.34	108.38	113.31	5271671
2008-07-09	115.09	115.09	109.61	109.74	5634552
2008-07-10	110.34	112.98	107.28	112.98	4992674
2008-07-11	115.00	115.41	109.36	111.76	3117382
2008-07-14	112.11	114.43	110.02	111.25	3458583
2008-07-15	111.45	112.00	103.52	103.66	5091317
2008-07-16	103.99	103.99	98.40	101.04	7556401
2008-07-17	101.11	103.22	93.48	95.90	6440548
2008-07-18	96.68	100.25	95.06	97.85	5292867
2008-07-21	100.70	104.23	99.10	103.98	4698735
2008-07-22	101.74	102.24	97.07	97.78	4897177
2008-07-23	97.43	97.75	91.70	92.24	6721980
2008-07-24	93.03	94.62	87.50	93.41	8182436
2008-07-25	93.41	96.75	92.11	93.87	4424075
2008-07-28	94.07	98.20	93.83	94.99	3599231
2008-07-29	96.04	96.13	92.53	94.25	4080606
2008-07-30	92.03	106.97	92.03	106.97	8295272
2008-07-31	106.00	107.36	101.24	101.40	5567142
2008-08-01	101.40	105.81	99.90	101.13	3299713
2008-08-04	101.13	102.00	92.73	93.07	5034445
2008-08-05	93.44	96.61	91.11	96.18	4423500
2008-08-06	94.35	101.66	94.35	100.75	4412378
2008-08-07	102.10	103.00	97.64	97.94	4422742
2008-08-08	96.06	97.41	91.50	95.87	4574011
2008-08-11	96.99	97.26	92.57	95.71	3332685
2008-08-12	96.83	98.74	95.80	96.18	3332947
2008-08-13	94.77	103.20	94.77	101.87	4664315
2008-08-14	101.67	102.47	97.00	98.91	4021230
2008-08-15	98.01	98.01	93.26	95.32	3720850
2008-08-18	95.71	98.86	94.05	94.73	2726215
2008-08-19	94.39	99.22	93.41	98.45	2714452
2008-08-20	100.02	104.00	99.24	104.00	3695856
2008-08-21	105.98	110.00	105.73	109.09	6262961
2008-08-22	107.02	108.33	104.01	106.27	3366157
2008-08-25	106.91	107.44	103.71	104.84	2287237
2008-08-26	105.53	107.66	103.84	105.53	2643500
2008-08-27	107.22	109.28	106.09	107.14	2370797
2008-08-28	109.05	109.12	102.93	105.53	3792738
2008-08-29	106.31	107.50	103.97	104.71	2902207
2008-09-02	102.75	102.75	98.12	101.57	5431301
2008-09-03	100.74	101.05	93.50	94.96	5715017
2008-09-04	94.53	98.00	89.91	91.40	6935126
2008-09-05	92.14	92.61	87.15	91.44	5520730
2008-09-08	93.74	94.74	87.11	88.14	4922159
2008-09-09	85.41	86.93	79.62	79.69	7631752
2008-09-10	80.99	86.88	80.99	85.67	7342382
2008-09-11	85.00	89.19	82.00	88.43	6015345
2008-09-12	89.86	92.74	88.44	92.28	3718688
2008-09-15	86.58	86.99	80.02	81.62	5920106
2008-09-16	78.74	84.96	71.16	84.22	13375279
2008-09-17	82.79	89.05	79.12	83.77	7249526
2008-09-18	85.32	89.64	82.35	84.61	6862464
2008-09-19	88.99	94.88	85.56	94.78	6227923
2008-09-22	95.46	103.17	94.99	95.45	6678460
2008-09-23	95.07	97.68	92.25	92.29	4547320
2008-09-24	95.96	95.96	91.43	92.72	3095844
2008-09-25	92.31	96.66	91.19	96.05	3749965
2008-09-26	92.18	92.31	86.89	89.53	5585266
2008-09-29	85.05	86.00	72.28	76.11	6885866
2008-09-30	78.51	83.89	78.01	82.08	5290372
2008-10-01	80.31	82.03	76.82	80.01	4586232
2008-10-02	78.66	79.39	68.53	69.06	5697959
2008-10-03	69.41	77.92	69.41	72.00	6137235
2008-10-06	67.67	72.25	60.27	72.25	9692157
2008-10-07	73.81	74.74	60.91	61.29	8460767
2008-10-08	60.54	65.03	55.20	62.28	11478417
2008-10-09	62.76	64.99	53.50	53.50	7067373
2008-10-10	48.31	57.18	45.68	52.92	14783846
2008-10-13	56.96	59.72	52.36	59.22	9563360
2008-10-14	61.32	63.36	55.86	58.31	6742582
2008-10-15	55.28	56.00	46.41	47.14	6610203
2008-10-16	48.19	53.01	43.06	51.55	9520810
2008-10-17	49.60	56.87	47.88	50.58	7806267
2008-10-20	52.98	57.56	51.07	57.38	6828121
2008-10-21	55.29	57.21	53.33	54.72	4653194
2008-10-22	51.60	51.61	47.44	49.02	6069925
2008-10-23	50.44	54.31	49.02	53.87	7044096
2008-10-24	46.51	51.72	46.20	49.94	4906630
2008-10-27	48.40	48.50	42.86	43.37	8057668
2008-10-28	46.05	50.60	41.61	50.51	5658422
2008-10-29	52.21	56.48	51.17	53.13	6889634
2008-10-30	54.56	58.29	52.09	57.34	6342829
2008-10-31	55.43	61.92	54.15	60.21	4043184
2008-11-03	59.67	60.05	56.77	57.72	4118042
2008-11-04	59.64	62.00	59.05	60.97	4097452
2008-11-05	58.99	61.96	57.52	58.96	4690893
2008-11-06	56.18	58.46	55.64	56.73	5106598
2008-11-07	57.30	61.31	57.07	61.23	3408128
2008-11-10	64.25	64.75	59.64	62.32	3581039
2008-11-11	60.77	60.77	55.21	56.64	5402321
2008-11-12	53.64	54.99	50.20	50.72	5180637
2008-11-13	51.09	58.26	47.56	57.78	6186353
2008-11-14	55.96	59.26	53.43	55.53	3879612
2008-11-17	54.50	56.18	50.26	50.53	4230953
2008-11-18	50.97	52.69	48.40	51.36	3997699
2008-11-19	50.61	51.45	46.24	46.47	5484849
2008-11-20	44.92	45.42	38.20	38.45	6966280
2008-11-21	40.12	45.23	39.44	44.87	7013861
2008-11-24	45.74	51.39	44.71	50.06	5918882
2008-11-25	50.62	51.19	45.69	49.79	5689953
2008-11-26	48.94	56.47	48.10	56.21	4420953
2008-11-28	53.55	54.13	51.89	54.04	1713080
2008-12-01	50.74	51.06	43.69	43.71	6432346
2008-12-02	45.00	45.79	43.11	45.06	5346749
2008-12-03	43.61	43.79	41.00	42.81	5629523
2008-12-04	41.65	42.40	39.10	39.68	5495715
2008-12-05	38.61	38.90	35.50	38.49	7159968
2008-12-08	41.03	43.15	40.32	42.03	5221559
2008-12-09	41.08	45.19	41.06	43.35	5713619
2008-12-10	44.72	46.38	43.69	44.69	6410874
2008-12-11	45.87	50.42	45.18	47.71	7886543
2008-12-12	45.51	49.28	45.02	47.70	4965865
2008-12-15	49.58	51.03	46.29	47.26	5067903
2008-12-16	48.32	49.85	46.74	49.78	3956124
2008-12-17	48.55	53.70	48.09	52.41	6452910
2008-12-18	51.23	52.04	46.91	47.29	5005783
2008-12-19	47.03	49.11	46.99	47.34	8162599
2008-12-22	48.15	49.47	46.98	47.74	4845657
2008-12-23	47.95	49.55	47.61	48.82	3147110
2008-12-24	48.24	48.62	46.46	47.65	1715724
2008-12-26	47.99	49.12	47.33	49.05	1501326
2008-12-29	50.00	52.44	50.00	52.25	3389593
2008-12-30	52.12	53.86	51.28	53.77	3144026
2008-12-31	53.16	55.47	52.01	53.64	3887755
2009-01-02	53.91	57.83	53.64	57.25	3617584
2009-01-05	57.42	60.17	56.73	58.56	4387418
2009-01-06	60.90	63.51	57.13	57.98	6755258
2009-01-07	56.62	57.29	53.75	55.85	5115578
2009-01-08	55.49	59.12	54.60	58.34	4787193
2009-01-09	58.00	58.00	55.20	55.51	5678175
2009-01-12	54.65	54.91	51.32	52.19	5388482
2009-01-13	52.55	54.60	52.00	53.96	4564085
2009-01-14	52.75	52.75	50.24	51.31	4683187
2009-01-15	50.96	53.46	49.28	52.85	4496831
2009-01-16	54.15	55.11	51.50	52.98	3508694
2009-01-20	51.99	55.45	51.44	51.99	6784437
2009-01-21	53.41	56.78	52.88	56.59	5128911
2009-01-22	54.69	55.78	53.00	54.45	4735301
2009-01-23	52.92	58.63	51.79	57.54	5449347
2009-01-26	57.57	62.18	57.57	60.00	7354298
2009-01-27	59.89	60.55	58.83	59.18	6326396
2009-01-28	60.01	61.92	56.44	60.86	7493792
2009-01-29	59.82	60.20	56.74	56.95	4377467
2009-01-30	58.20	58.98	55.30	55.61	5123951
2009-02-02	54.15	55.00	53.23	53.72	4362720
2009-02-03	53.67	55.70	53.47	55.42	4434265
2009-02-04	55.80	57.72	55.20	56.43	3868159
2009-02-05	56.10	58.66	54.92	58.36	4550005
2009-02-06	57.43	60.90	56.79	60.45	3354733
2009-02-09	61.49	63.39	60.20	60.72	4742581
2009-02-10	60.82	62.46	56.44	57.07	3552455
2009-02-11	57.81	58.48	55.87	57.17	2652995
2009-02-12	56.54	56.71	54.26	56.36	3482608
2009-02-13	56.78	59.53	56.54	58.41	3439918
2009-02-17	57.19	57.19	52.43	52.59	4187064
2009-02-18	53.29	53.73	50.90	51.78	4501408
2009-02-19	54.38	54.86	51.77	52.17	5706200
2009-02-20	50.34	52.65	50.06	51.59	4280044
2009-02-23	52.36	53.45	49.58	49.99	4127043
2009-02-24	50.79	52.58	49.71	52.35	5390664
2009-02-25	52.00	53.77	50.08	52.17	4630452
2009-02-26	53.16	55.63	52.66	53.83	4115000
2009-02-27	51.62	56.50	51.37	54.69	5486073
2009-03-02	52.62	54.64	51.71	51.84	7156637
2009-03-03	52.73	53.90	51.15	51.60	6021747
2009-03-04	54.00	56.46	53.11	55.15	6965700
2009-03-05	53.99	55.93	52.06	52.71	6630716
2009-03-06	53.64	55.90	52.61	54.74	7282558
2009-03-09	54.64	56.80	53.28	53.96	6980471
2009-03-10	55.60	58.72	54.96	58.37	7977755
2009-03-11	58.20	58.88	55.60	57.17	5652050
2009-03-12	57.43	59.48	56.83	59.02	5267672
2009-03-13	59.33	61.27	57.80	58.65	7544197
2009-03-16	58.10	60.87	57.07	58.87	4479647
2009-03-17	59.06	61.97	58.19	61.97	4892735
2009-03-18	61.09	61.10	57.88	60.23	7179671
2009-03-19	62.47	65.98	62.03	64.82	7273319
2009-03-20	65.28	65.40	61.00	61.80	5337066
2009-03-23	63.98	66.84	63.57	66.30	6248457
2009-03-24	65.01	65.98	63.27	65.02	3891823
2009-03-25	64.27	64.99	62.43	64.35	5264807
2009-03-26	64.94	65.12	62.85	63.59	5006801
2009-03-27	61.89	62.30	57.77	58.23	6359562
2009-03-30	56.19	57.17	54.13	55.18	4767657
2009-03-31	56.63	56.63	54.06	54.20	5076804
2009-04-01	53.06	55.99	52.43	55.48	4910802
2009-04-02	57.75	60.12	57.51	58.47	4500287
2009-04-03	58.20	60.31	57.75	59.76	3998111
2009-04-06	58.44	58.44	56.42	57.80	3434454
2009-04-07	56.51	57.23	55.61	56.28	3317294
2009-04-08	55.70	57.71	54.38	57.65	3804407
2009-04-09	59.95	60.34	57.14	58.44	3750151
2009-04-13	56.58	58.36	55.31	57.83	3881461
2009-04-14	57.04	58.82	56.64	57.10	3484251
2009-04-15	56.76	58.24	55.08	55.85	4078029
2009-04-16	56.51	56.59	54.56	55.80	3647873
2009-04-17	55.91	56.69	54.89	55.09	5170896
2009-04-20	53.99	54.00	50.37	50.64	5474833
2009-04-21	50.37	51.50	49.87	50.49	6255182
2009-04-22	49.96	51.41	49.72	50.41	6398284
2009-04-23	51.00	52.67	50.81	52.57	5507745
2009-04-24	54.02	57.18	54.01	56.17	6686014
2009-04-27	53.83	56.85	53.67	54.96	6508127
2009-04-28	54.92	55.71	53.90	54.89	3617854
2009-04-29	56.72	58.70	54.93	56.84	6194475
2009-04-30	57.21	57.59	54.15	54.79	5043219
2009-05-01	54.84	56.30	54.84	56.19	4842966
2009-05-04	56.80	60.00	56.19	60.00	3999992
2009-05-05	59.28	60.00	57.79	59.44	2873624
2009-05-06	60.50	62.10	60.46	61.64	4501733
2009-05-07	63.40	64.10	59.91	60.87	5957449
2009-05-08	61.12	63.70	61.12	63.36	5241568
2009-05-11	62.53	64.64	61.27	63.70	4679732
2009-05-12	65.38	66.20	62.67	63.91	3905591
2009-05-13	62.90	63.43	59.29	59.91	5287799
2009-05-14	59.35	60.59	58.05	59.89	3283736
2009-05-15	59.19	60.14	57.53	58.18	4066791
2009-05-18	59.36	61.09	59.19	60.75	3211675
2009-05-19	61.21	62.78	60.06	61.91	3608379
2009-05-20	63.05	65.43	62.72	62.95	4957686
2009-05-21	61.63	61.93	60.10	60.81	3869956
2009-05-22	61.37	61.84	60.00	60.02	2845532
2009-05-26	59.26	61.24	58.21	61.16	6038040
2009-05-27	61.91	62.82	61.08	61.38	3661905
2009-05-28	62.12	66.05	61.05	65.65	6032061
2009-05-29	66.61	67.50	65.72	66.59	5387250
2009-06-01	67.93	69.74	67.65	68.04	6637176
2009-06-02	67.60	67.98	59.39	60.30	25617090
2009-06-03	60.78	60.93	56.48	57.33	14735400
2009-06-04	58.90	60.60	58.42	59.66	9410333
2009-06-05	60.24	60.61	57.94	59.17	5561421
2009-06-08	58.39	58.48	56.58	57.77	4264555
2009-06-09	58.89	59.59	57.77	58.93	3960082
2009-06-10	60.16	60.63	58.66	59.98	4634627
2009-06-11	60.19	61.50	59.60	60.57	4490242
2009-06-12	59.42	59.87	58.60	59.58	3647875
2009-06-15	58.16	58.89	57.22	57.71	5255832
2009-06-16	58.69	59.34	57.05	57.71	4941538
2009-06-17	56.88	57.07	52.68	53.13	14373857
2009-06-18	54.43	54.90	53.52	54.00	9078451
2009-06-19	54.43	54.43	52.46	53.21	8423309
2009-06-22	52.06	52.28	50.17	50.46	5965418
2009-06-23	51.65	52.47	50.92	52.30	5608251
2009-06-24	52.58	53.66	52.00	53.12	6436701
2009-06-25	53.42	54.81	52.96	54.63	5444349
2009-06-26	54.16	54.80	53.98	54.28	8690950
2009-06-29	54.90	55.67	54.11	54.44	5263798
2009-06-30	53.99	54.85	52.50	53.75	6069344
2009-07-01	54.50	54.75	52.28	53.11	7387176
2009-07-02	51.66	53.11	49.29	49.65	9268717
2009-07-06	48.08	48.68	46.91	48.62	6573790
2009-07-07	49.33	49.59	48.06	48.74	10137809
2009-07-08	48.69	49.38	46.85	48.00	9498072
2009-07-09	48.66	49.03	47.91	48.57	5775083
2009-07-10	47.32	47.60	46.33	47.50	6291759
2009-07-13	48.00	48.63	46.73	48.61	5175277
2009-07-14	49.28	49.98	48.64	49.35	4069774
2009-07-15	50.15	51.23	50.11	50.85	4972718
2009-07-16	50.52	51.18	49.85	50.92	4607505
2009-07-17	50.95	50.99	49.85	50.28	5546018
2009-07-20	51.06	52.09	50.81	51.98	4463502
2009-07-21	52.78	53.04	51.62	52.60	4338928
2009-07-22	52.09	52.44	51.42	51.69	4113828
2009-07-23	51.60	53.49	51.53	53.18	5088426
2009-07-24	52.74	53.75	52.31	53.63	3588025
2009-07-27	53.90	54.20	52.84	53.48	3449319
2009-07-28	52.68	53.70	52.17	53.57	4855711
2009-07-29	54.14	55.00	50.93	51.72	7339884
2009-07-30	52.56	54.70	52.11	54.10	4955299
2009-07-31	53.62	55.64	53.59	55.20	4520536
2009-08-03	56.95	57.83	56.40	57.29	4647200
2009-08-04	56.88	56.89	55.23	55.72	3961776
2009-08-05	55.87	55.89	55.00	55.49	3352707
2009-08-06	55.61	56.02	55.11	56.01	3828202
2009-08-07	56.87	56.87	54.70	54.73	4786109
2009-08-10	54.54	55.07	54.37	54.76	2898274
2009-08-11	54.39	54.99	53.35	53.47	5175102
2009-08-12	53.57	54.17	53.05	53.09	5667259
2009-08-13	53.49	53.73	52.20	52.42	6291637
2009-08-14	52.45	52.65	50.62	51.15	4434531
2009-08-17	49.69	50.02	48.48	49.35	5279795
2009-08-18	49.35	50.84	49.26	50.62	3909284
2009-08-19	49.60	51.75	49.47	50.85	5737037
2009-08-20	50.60	51.34	50.38	50.60	3879192
2009-08-21	51.44	53.11	50.60	52.93	6607210
2009-08-24	53.21	53.66	52.46	52.60	3878899
2009-08-25	52.80	53.15	51.14	51.48	3460813
2009-08-26	51.06	52.79	50.71	52.79	4216677
2009-08-27	52.08	52.79	50.94	52.10	4100509
2009-08-28	52.53	52.76	51.57	51.80	2211632
2009-08-31	51.05	51.05	50.13	50.59	3145678
2009-09-01	50.29	51.19	49.54	49.60	4216872
2009-09-02	49.38	49.90	49.08	49.33	3480706
2009-09-03	49.74	50.18	49.50	49.85	2121604
2009-09-04	49.79	51.57	49.51	51.44	4982218
2009-09-08	52.38	53.83	52.38	53.22	5228435
2009-09-09	53.32	53.70	52.27	52.81	4228045
2009-09-10	53.06	54.00	52.50	53.62	4596251
2009-09-11	54.16	54.65	52.71	53.09	4817550
2009-09-14	52.48	53.62	52.37	53.42	3185525
2009-09-15	53.68	54.56	52.94	54.41	3972805
2009-09-16	54.70	56.59	54.61	56.44	7085330
2009-09-17	56.25	57.30	55.75	56.38	4382215
2009-09-18	56.68	56.75	55.01	55.81	4237538
2009-09-21	54.60	55.26	54.13	55.04	2245762
2009-09-22	55.77	56.92	55.64	56.36	3713862
2009-09-23	56.52	56.82	54.70	55.07	4011376
2009-09-24	54.72	54.93	53.28	53.46	4380769
2009-09-25	53.25	54.15	52.62	53.08	4144852
2009-09-28	53.18	54.87	53.18	54.69	2817273
2009-09-29	54.74	54.95	53.51	53.70	3708714
2009-09-30	54.20	54.29	52.60	53.46	4725242
2009-10-01	53.50	53.79	51.96	52.40	4116529
2009-10-02	51.46	52.27	51.41	51.79	4331260
2009-10-05	51.78	54.05	51.63	53.67	6154105
2009-10-06	54.54	56.10	54.29	55.15	7463812
2009-10-07	55.14	55.85	54.06	55.01	5642682
2009-10-08	55.33	56.89	54.94	56.46	6217391
2009-10-09	56.02	57.50	55.92	57.41	4711287
2009-10-12	57.72	59.22	57.58	57.76	4858018
2009-10-13	58.33	58.69	57.17	58.38	3493842
2009-10-14	58.94	59.50	58.40	59.29	3904492
2009-10-15	58.78	60.75	58.48	60.57	4441557
2009-10-16	60.11	60.87	59.60	60.66	3856491
2009-10-19	60.53	61.75	60.29	61.53	2319235
2009-10-20	61.50	61.63	59.46	60.76	2986488
2009-10-21	60.21	62.18	59.71	60.29	4832422
2009-10-22	60.03	61.50	59.57	61.35	4050511
2009-10-23	61.29	61.29	58.61	58.95	4442685
2009-10-26	58.97	60.77	57.05	57.44	4912491
2009-10-27	57.75	59.40	56.27	57.81	5790877
2009-10-28	58.63	58.63	54.41	54.72	10052599
2009-10-29	55.36	56.66	54.84	56.57	4848704
2009-10-30	56.03	56.80	54.41	54.74	4988321
2009-11-02	55.25	56.50	53.90	54.75	5315999
2009-11-03	53.81	56.00	53.24	55.59	4645872
2009-11-04	55.87	57.46	55.86	56.24	3840762
2009-11-05	56.55	57.49	56.11	56.98	2408984
2009-11-06	56.34	58.04	56.01	56.98	3227272
2009-11-09	58.22	58.50	57.86	58.33	2352571
2009-11-10	58.22	58.92	57.53	58.25	2146535
2009-11-11	58.92	59.23	57.13	57.40	2666434
2009-11-12	56.94	58.16	55.71	55.95	4301720
2009-11-13	56.04	57.00	55.85	56.38	3280790
2009-11-16	56.92	58.35	56.92	57.62	3454678
2009-11-17	58.47	58.80	57.60	58.38	3778931
2009-11-18	58.84	59.10	57.88	58.78	4215038
2009-11-19	58.36	58.36	57.08	57.56	3415230
2009-11-20	57.93	59.11	57.60	58.84	5824268
2009-11-23	59.68	60.50	58.48	58.73	4368419
2009-11-24	58.71	59.05	58.00	58.73	3770597
2009-11-25	58.77	59.45	58.29	59.39	2576834
2009-11-27	57.21	58.10	56.38	57.80	2700320
2009-11-30	57.60	58.86	57.24	57.96	3020607
2009-12-01	58.76	60.05	58.23	59.80	4092245
2009-12-02	60.15	60.15	59.03	59.37	2860693
2009-12-03	59.23	59.98	59.11	59.22	3094194
2009-12-04	59.99	60.33	56.60	57.10	5479192
2009-12-07	57.05	57.80	56.70	57.00	3865017
2009-12-08	56.83	56.92	54.44	54.67	5041334
2009-12-09	54.83	55.48	53.20	54.63	6447492
2009-12-10	55.00	56.43	54.77	55.91	3868500
2009-12-11	56.16	56.35	55.18	55.63	2846716
2009-12-14	56.42	56.65	55.91	56.28	3133691
2009-12-15	56.29	57.06	55.74	56.50	2629091
2009-12-16	57.05	58.10	56.71	57.20	2943290
2009-12-17	56.70	56.80	56.00	56.40	2498741
2009-12-18	57.58	57.77	57.01	57.61	4095741
2009-12-21	58.04	59.18	58.04	58.88	3128081
2009-12-22	59.00	59.16	58.68	58.78	2201266
2009-12-23	59.42	59.69	58.50	59.41	2827697
2009-12-24	59.35	60.69	59.19	60.37	1777906
2009-12-28	60.64	60.95	59.85	60.71	2810952
2009-12-29	60.79	61.46	60.57	61.13	3413539
2009-12-30	61.13	61.16	60.27	60.96	2199103
2009-12-31	61.33	61.52	60.41	60.50	1384703
2010-01-04	61.84	63.43	61.77	63.16	3729291
2010-01-05	63.60	64.22	63.14	63.55	3195704
2010-01-06	63.31	64.51	63.31	63.72	3546012
2010-01-07	63.56	65.27	63.08	64.94	4994215
2010-01-08	64.62	65.90	64.08	65.83	2164342
2010-01-11	66.48	66.49	64.60	65.14	3038339
2010-01-12	64.48	64.48	62.37	62.53	5338623
2010-01-13	62.70	63.10	61.00	62.94	4254883
2010-01-14	62.89	63.21	62.31	63.01	1725559
2010-01-15	62.89	63.41	61.11	62.43	3832861
2010-01-19	62.13	63.04	61.65	63.04	2006716
2010-01-20	62.25	62.38	60.86	62.04	2369782
2010-01-21	62.30	62.77	59.91	60.19	5539437
2010-01-22	59.75	61.50	58.69	58.69	6095544
2010-01-25	59.46	60.58	59.46	59.99	3809849
2010-01-26	59.11	60.42	58.42	59.09	4414014
2010-01-27	59.65	61.75	57.20	58.89	7759965
2010-01-28	59.26	59.46	57.47	57.87	3654868
2010-01-29	58.43	59.86	57.36	57.79	5222223
2010-02-01	58.45	59.89	58.18	59.72	3635932
2010-02-02	59.66	61.28	59.66	61.21	3454694
2010-02-03	60.90	61.17	59.60	60.07	2447100
2010-02-04	59.75	59.76	56.99	57.32	5163859
2010-02-05	57.56	58.04	55.89	57.98	6741941
2010-02-08	57.91	58.48	56.91	57.03	3301719
2010-02-09	58.05	58.94	57.31	57.69	4967550
2010-02-10	57.69	58.65	56.56	57.87	4740210
2010-02-11	57.88	59.20	57.53	59.03	2757284
2010-02-12	58.00	58.83	57.63	58.42	3918261
2010-02-16	59.82	60.62	59.20	60.46	3241452
2010-02-17	60.82	61.26	60.26	60.76	3294771
2010-02-18	60.54	61.14	59.65	60.68	3206131
2010-02-19	60.51	61.09	60.00	60.84	2453194
2010-02-22	61.31	61.31	59.93	60.13	2135761
2010-02-23	59.78	59.94	58.37	58.73	2750735
2010-02-24	58.97	59.52	58.34	59.00	2211036
2010-02-25	57.99	58.71	57.01	58.66	2873247
2010-02-26	58.73	59.08	58.22	58.80	2587168
2010-03-01	59.14	60.11	59.13	60.00	2388033
2010-03-02	60.33	61.00	59.98	60.22	3556956
2010-03-03	60.49	61.05	60.37	60.55	2888265
2010-03-04	60.69	60.89	59.81	60.42	2807706
2010-03-05	60.99	61.58	60.64	61.54	3403565
2010-03-08	61.69	61.81	60.62	61.25	2126487
2010-03-09	60.83	60.97	60.06	60.50	3453702
2010-03-10	60.36	61.57	60.36	61.27	2898355
2010-03-11	60.91	61.17	60.50	60.95	2358905
2010-03-12	61.32	61.66	61.00	61.26	1628804
2010-03-15	60.87	61.08	60.03	60.43	3022750
2010-03-16	60.78	61.76	60.34	61.65	3079942
2010-03-17	62.02	63.11	61.99	62.65	2901889
2010-03-18	62.45	62.54	60.80	61.66	2830365
2010-03-19	61.89	62.13	60.46	61.19	4025571
2010-03-22	60.49	61.63	60.28	61.38	2496050
2010-03-23	61.23	61.63	60.79	61.43	2575442
2010-03-24	60.92	61.89	60.65	61.44	2616609
2010-03-25	62.02	62.02	60.17	60.25	2397487
2010-03-26	60.64	60.81	59.33	59.67	3240988
2010-03-29	60.10	61.44	59.73	61.08	3434449
2010-03-30	61.25	62.39	60.82	62.12	3511917
2010-03-31	62.23	63.15	61.80	62.55	2894758
2010-04-01	63.08	64.24	63.06	63.70	3503963
2010-04-05	64.27	64.61	64.00	64.28	3479716
2010-04-06	64.01	64.52	63.85	64.29	3333025
2010-04-07	64.13	64.23	62.77	63.07	3658681
2010-04-08	62.59	64.49	61.97	64.19	4161049
2010-04-09	64.77	65.15	64.31	64.75	3072857
2010-04-12	65.21	65.58	64.77	65.28	2136676
2010-04-13	65.25	65.60	63.93	65.07	3057205
2010-04-14	65.61	66.15	64.44	65.56	3735798
2010-04-15	65.50	65.50	64.34	64.91	3384311
2010-04-16	64.41	64.96	62.84	63.65	3832008
2010-04-19	62.99	63.55	62.25	63.48	2814362
2010-04-20	63.90	65.77	63.90	65.30	3790339
2010-04-21	65.18	65.53	64.17	64.75	2560298
2010-04-22	63.40	64.33	63.05	64.20	2864685
2010-04-23	64.25	65.53	63.65	65.53	3318779
2010-04-26	65.41	65.90	64.97	65.35	2618325
2010-04-27	64.87	66.22	63.28	63.35	3567539
2010-04-28	64.27	64.95	62.34	63.67	5040220
2010-04-29	64.12	64.84	63.39	64.32	3369986
2010-04-30	64.41	64.75	62.08	63.55	4569449
2010-05-03	63.93	64.62	62.72	64.03	3111506
2010-05-04	63.22	63.29	61.01	62.38	3679321
2010-05-05	61.14	62.39	60.06	61.41	6901541
2010-05-06	60.80	61.20	55.00	58.21	9146288
2010-05-07	58.31	58.59	56.00	56.74	6263274
2010-05-10	59.47	60.46	58.21	59.95	7148950
2010-05-11	58.97	60.19	58.27	58.61	5102062
2010-05-12	58.97	59.36	57.82	58.84	4588134
2010-05-13	58.78	58.94	57.71	58.00	5771903
2010-05-14	57.34	57.43	55.23	56.06	5001948
2010-05-17	56.37	56.63	53.92	55.50	4410765
2010-05-18	56.44	57.02	54.81	55.20	5299771
2010-05-19	54.76	55.46	53.56	55.00	5325629
2010-05-20	53.59	53.59	51.43	51.52	6481942
2010-05-21	50.44	53.33	50.10	52.91	6105177
2010-05-24	52.68	52.68	51.25	51.28	4534489
2010-05-25	49.76	52.37	49.50	52.24	5379193
2010-05-26	53.17	53.25	51.39	51.62	3962111
2010-05-27	53.00	54.63	52.89	54.55	3819633
2010-05-28	54.30	54.64	52.82	53.20	3976538
2010-06-01	52.36	53.10	50.39	50.49	4488764
2010-06-02	50.33	52.13	49.88	52.13	4136800
2010-06-03	52.25	52.80	51.44	52.59	3076471
2010-06-04	51.39	52.21	50.12	50.50	3413543
2010-06-07	50.68	51.95	50.21	50.37	3694404
2010-06-08	49.79	50.10	48.70	49.69	6024965
2010-06-09	50.17	51.46	49.61	49.88	4209156
2010-06-10	51.05	52.70	50.88	52.66	4575068
2010-06-11	51.78	53.57	51.78	53.45	3110294
2010-06-14	54.19	54.75	53.56	53.67	4235797
2010-06-15	54.24	55.39	53.97	55.31	2612800
2010-06-16	54.85	55.48	54.57	55.00	2510137
2010-06-17	55.15	55.21	54.17	54.69	3510039
2010-06-18	54.90	56.22	54.27	56.18	4059952
2010-06-21	57.09	57.45	55.59	56.01	3593581
2010-06-22	55.90	56.06	54.34	54.51	4327987
2010-06-23	54.46	55.47	53.97	55.07	3992113
2010-06-24	54.82	54.98	53.38	53.73	4527692
2010-06-25	53.96	54.48	53.11	53.80	3181740
2010-06-28	53.79	53.84	52.67	52.97	3179509
2010-06-29	52.18	52.21	50.78	50.95	4095065
2010-06-30	51.03	51.86	50.21	50.34	4065679
2010-07-01	49.82	50.74	48.71	49.96	5958211
2010-07-02	50.17	50.76	49.64	50.08	2873414
2010-07-06	51.20	51.92	50.30	50.95	4340945
2010-07-07	51.29	53.22	51.23	53.22	3720246
2010-07-08	53.79	54.11	52.76	54.10	2817197
2010-07-09	54.04	54.11	52.63	53.23	2931990
2010-07-12	53.05	53.69	52.70	53.69	2288248
2010-07-13	54.39	54.74	53.99	54.35	2439834
2010-07-14	53.96	54.49	53.33	53.59	2707858
2010-07-15	53.90	53.90	52.42	53.32	3314603
2010-07-16	52.49	52.88	51.26	51.49	3320528
2010-07-19	51.88	52.38	51.49	51.83	2036511
2010-07-20	51.05	52.93	51.00	52.88	3433304
2010-07-21	53.59	53.59	50.41	50.89	5432817
2010-07-22	51.46	52.89	51.34	52.20	5847916
2010-07-23	52.04	52.94	51.32	52.70	4839262
2010-07-26	52.61	53.06	52.20	52.78	5061360
2010-07-27	52.90	53.36	52.41	53.30	6413497
2010-07-28	53.11	53.94	52.01	52.47	7081137
2010-07-29	52.51	54.03	52.49	53.85	6362336
2010-07-30	53.37	53.91	52.94	53.59	4473990
2010-08-02	54.63	56.08	54.52	55.94	4425635
2010-08-03	56.06	56.15	55.07	56.08	3477043
2010-08-04	56.20	56.56	55.74	56.50	2962122
2010-08-05	56.00	56.59	55.79	56.31	2146849
2010-08-06	55.82	56.19	54.65	55.59	2565370
2010-08-09	56.07	56.20	55.31	56.06	2188540
2010-08-10	55.07	55.95	54.65	55.56	2799889
2010-08-11	54.41	54.51	53.04	53.40	2922409
2010-08-12	52.37	53.48	52.28	53.16	2152386
2010-08-13	52.88	53.74	52.73	52.77	1975790
2010-08-16	52.49	52.76	52.05	52.62	3102972
2010-08-17	53.40	53.62	52.78	53.44	2899556
2010-08-18	53.37	53.37	52.20	52.90	2821714
2010-08-19	52.51	52.74	51.89	51.99	3815616
2010-08-20	51.44	52.00	50.96	51.24	2753172
2010-08-23	51.18	51.72	51.02	51.23	1827501
2010-08-24	50.55	50.99	50.12	50.21	4278973
2010-08-25	49.99	50.66	49.79	50.41	4447700
2010-08-26	50.76	51.02	49.80	49.88	2494265
2010-08-27	50.20	51.56	49.60	51.46	2583466
2010-08-30	51.18	51.49	50.49	50.52	2083072
2010-08-31	50.27	50.90	49.81	50.25	2129947
2010-09-01	51.32	53.19	51.18	53.11	3486448
2010-09-02	53.42	54.91	53.25	54.89	4283244
2010-09-03	55.14	55.44	54.49	55.29	2446105
2010-09-07	54.82	54.82	53.00	53.38	4562924
2010-09-08	53.36	54.80	53.25	54.30	2892945
2010-09-09	54.98	55.16	53.86	54.12	2421167
2010-09-10	54.54	55.08	54.30	54.42	2631702
2010-09-13	55.32	55.32	54.37	54.49	3733215
2010-09-14	54.28	55.07	53.84	54.80	3363179
2010-09-15	54.39	55.23	54.00	55.00	2960801
2010-09-16	54.59	55.88	54.44	55.82	3800747
2010-09-17	56.12	56.24	54.95	54.97	5243817
2010-09-20	55.25	56.85	55.18	56.67	3403446
2010-09-21	56.31	56.86	55.31	56.14	2781898
2010-09-22	56.25	57.93	56.24	56.40	3373873
2010-09-23	55.68	56.72	55.46	56.05	2199335
2010-09-24	56.91	58.17	56.54	57.81	2573635
2010-09-27	57.81	57.89	57.46	57.67	2783628
2010-09-28	57.74	58.47	57.18	58.19	3974017
2010-09-29	58.12	59.35	57.86	58.78	3009935
2010-09-30	59.35	59.79	58.13	59.12	3426115
2010-10-01	60.00	61.12	59.99	60.92	4574246
2010-10-04	60.62	60.97	59.23	59.49	4397186
2010-10-05	60.69	62.18	60.65	61.42	5033597
2010-10-06	61.15	62.29	61.15	61.61	2767316
2010-10-07	62.20	62.33	60.88	61.81	2711215
2010-10-08	61.76	62.74	61.51	62.53	2837324
2010-10-11	62.52	63.56	62.52	63.04	2147732
2010-10-12	62.71	62.98	61.85	62.67	1911668
2010-10-13	63.00	63.73	62.90	63.37	2534497
2010-10-14	63.30	63.78	62.38	62.75	2446888
2010-10-15	63.52	64.04	62.77	63.83	3414324
2010-10-18	63.71	64.68	63.43	64.36	2772647
2010-10-19	63.52	63.75	62.07	62.27	3336187
2010-10-20	62.58	63.84	62.38	63.28	2415927
2010-10-21	63.54	64.48	62.58	63.12	2792230
2010-10-22	63.22	63.68	62.48	63.25	2603887
2010-10-25	63.80	64.10	62.46	62.55	3625736
2010-10-26	62.09	62.84	61.43	62.51	3280190
2010-10-27	63.19	64.41	61.30	62.51	4590147
2010-10-28	63.18	63.75	62.91	63.23	2205333
2010-10-29	62.89	63.48	62.57	63.03	2074619
2010-11-01	63.72	64.67	63.72	64.10	3019090
2010-11-02	64.83	65.97	64.75	65.28	3206716
2010-11-03	65.55	66.75	65.22	66.44	4617578
2010-11-04	69.25	69.90	68.89	69.25	6085948
2010-11-05	69.28	70.23	69.09	69.98	4563875
2010-11-08	69.67	70.85	69.44	70.47	3184542
2010-11-09	70.96	71.23	69.18	69.66	3386540
2010-11-10	70.15	71.53	69.11	71.53	3059257
2010-11-11	70.82	71.99	69.50	71.90	2867091
2010-11-12	71.01	71.04	69.15	70.06	4056891
2010-11-15	70.63	70.67	69.53	69.53	2720413
2010-11-16	68.75	68.75	67.20	67.78	4051592
2010-11-17	67.13	68.69	66.51	67.82	3561911
2010-11-18	68.83	70.39	68.83	69.99	2763949
2010-11-19	69.76	70.48	69.14	70.40	3003887
2010-11-22	69.78	70.00	68.42	69.69	2014827
2010-11-23	68.90	69.33	68.39	69.05	3211558
2010-11-24	69.39	70.97	69.35	70.94	2432195
2010-11-26	70.08	70.29	69.33	69.78	1068202
2010-11-29	69.38	70.42	67.87	70.12	2696417
2010-11-30	69.39	70.65	69.12	70.05	2607734
2010-12-01	71.59	73.39	71.46	73.14	3244266
2010-12-02	73.10	74.55	73.10	74.29	2487969
2010-12-03	73.93	74.75	73.83	74.30	3369587
2010-12-06	74.42	74.50	73.18	74.00	4100715
2010-12-07	74.82	76.37	74.66	75.44	3981449
2010-12-08	75.70	75.86	73.60	74.34	2693462
2010-12-09	75.07	75.07	73.61	73.95	2170357
2010-12-10	74.32	74.73	73.97	74.52	1862637
2010-12-13	74.72	75.27	73.93	74.12	2593552
2010-12-14	74.19	74.54	73.62	74.09	2801565
2010-12-15	73.77	74.37	72.91	73.21	2479176
2010-12-16	73.45	74.44	72.57	74.42	2876732
2010-12-17	74.75	75.91	74.47	75.44	4451172
2010-12-20	74.99	75.29	74.25	74.60	3174194
2010-12-21	74.73	76.05	74.57	76.01	2219097
2010-12-22	75.98	76.54	75.51	76.18	2134660
2010-12-23	75.74	76.02	75.43	75.84	1587093
2010-12-27	75.38	75.49	74.63	75.27	1196563
2010-12-28	75.64	75.64	74.94	75.12	1523609
2010-12-29	75.59	76.53	75.08	76.44	2713636
2010-12-30	76.50	76.98	76.22	76.44	1830476
2010-12-31	76.44	76.90	75.85	76.54	1286847
2011-01-03	77.94	78.39	77.09	77.42	2125159
2011-01-04	78.17	78.36	77.20	77.75	2724186
2011-01-05	78.27	79.52	77.36	79.47	4139396
2011-01-06	80.27	80.45	78.70	79.21	2872697
2011-01-07	79.19	79.34	78.11	79.17	2739845
2011-01-10	79.18	79.26	77.00	77.99	4781289
2011-01-11	78.57	81.61	78.41	80.99	4841346
2011-01-12	82.23	82.38	79.80	80.19	3760004
2011-01-13	80.89	81.07	79.44	79.92	3082287
2011-01-14	79.95	82.33	79.67	82.13	3047954
2011-01-18	82.72	82.75	81.93	82.03	2690220
2011-01-19	82.16	82.47	80.36	80.50	3048185
2011-01-20	79.95	80.04	77.76	79.44	4155858
2011-01-21	79.02	80.14	78.41	78.65	3841354
2011-01-24	78.74	79.29	78.36	78.94	3357171
2011-01-25	78.58	78.75	76.29	77.17	4934707
2011-01-26	76.79	79.77	76.00	79.35	5064538
2011-01-27	79.58	79.91	78.45	79.25	2928187
2011-01-28	78.93	82.23	78.25	81.51	6961432
2011-01-31	81.70	84.19	81.46	84.12	4187461
2011-02-01	84.32	86.12	84.31	85.36	4082344
2011-02-02	84.83	85.20	83.76	83.88	2554908
2011-02-03	83.71	84.00	81.75	83.14	2533747
2011-02-04	84.35	84.35	81.91	82.34	2892137
2011-02-07	82.66	83.91	82.53	83.15	2045249
2011-02-08	82.80	82.81	81.77	82.67	2387443
2011-02-09	82.15	82.47	79.86	80.09	2984123
2011-02-10	79.89	81.40	79.75	81.29	1791348
2011-02-11	81.09	81.29	79.88	80.60	2590070
2011-02-14	80.49	82.45	80.33	82.33	2371432
2011-02-15	82.07	82.27	81.00	81.19	1559702
2011-02-16	81.60	83.98	81.41	83.84	2651424
2011-02-17	83.69	84.42	82.82	84.13	2278663
2011-02-18	83.92	85.02	83.27	85.00	2870050
2011-02-22	84.35	85.00	80.63	80.76	4142919
2011-02-23	81.10	85.21	81.10	84.95	5061523
2011-02-24	84.69	85.40	82.82	83.73	4134069
2011-02-25	84.04	84.85	82.79	84.80	3500704
2011-02-28	85.50	87.03	85.00	87.03	3767468
2011-03-01	87.17	87.40	84.00	84.66	4270262
2011-03-02	84.65	84.95	83.00	84.51	2335802
2011-03-03	85.44	85.69	84.40	85.20	2224680
2011-03-04	85.40	85.50	83.63	84.24	2615543
2011-03-07	84.95	85.97	83.55	84.36	2051125
2011-03-08	84.36	84.53	82.35	83.81	2693273
2011-03-09	83.29	84.18	82.66	83.10	1987258
2011-03-10	81.74	81.97	78.66	78.74	5482729
2011-03-11	78.13	80.72	78.00	80.18	3873282
2011-03-14	79.29	79.68	78.26	79.35	2564285
2011-03-15	76.36	79.30	76.21	78.53	3129297
2011-03-16	78.95	80.67	76.92	78.31	4007299
2011-03-17	79.14	80.93	78.73	80.31	3472746
2011-03-18	81.67	81.88	79.59	79.59	3835117
2011-03-21	81.34	82.35	80.92	82.17	2525837
2011-03-22	82.26	82.49	81.04	82.10	2366009
2011-03-23	81.88	82.09	80.05	80.66	3533038
2011-03-24	81.21	82.16	80.13	82.15	2550759
2011-03-25	82.23	84.62	81.37	84.36	3157146
2011-03-28	84.42	85.00	82.93	82.97	1707113
2011-03-29	82.80	83.67	81.93	83.37	2212314
2011-03-30	83.89	84.85	83.21	83.81	1669242
2011-03-31	84.76	86.11	84.63	85.21	3646952
2011-04-01	85.52	87.19	85.81	86.74	2363533
2011-04-04	86.52	86.98	85.50	85.88	1721451
2011-04-05	86.25	86.88	85.55	86.35	1918758
2011-04-06	86.82	87.00	84.01	84.81	2845410
2011-04-07	85.39	85.55	83.41	84.53	2821824
2011-04-08	85.17	85.50	83.81	84.24	2812145
2011-04-11	83.97	84.56	81.54	81.78	2725497
2011-04-12	80.84	80.93	78.76	80.31	4183600
2011-04-13	80.59	81.30	78.46	79.67	5877885
2011-04-14	79.37	79.86	78.65	79.65	3031601
2011-04-15	79.39	79.64	78.51	78.88	4378034
2011-04-18	77.44	77.85	76.61	77.21	2956403
2011-04-19	77.21	78.71	76.74	78.56	2424236
2011-04-20	80.29	80.65	79.83	80.55	2271400
2011-04-21	80.68	81.10	79.65	80.68	2113967
2011-04-25	80.67	80.89	79.63	80.00	1583408
2011-04-26	80.16	80.92	79.60	80.67	2442777
2011-04-27	84.15	84.80	82.28	82.74	6678905
2011-04-28	84.04	84.78	83.00	83.94	3340425
2011-04-29	83.94	86.45	83.93	85.96	3772643
2011-05-02	86.14	86.19	83.02	83.56	4505935
2011-05-03	82.90	83.04	79.57	79.83	5329895
2011-05-04	79.77	79.72	76.68	77.43	8072825
2011-05-05	76.62	78.56	75.55	76.52	6963767
2011-05-06	78.58	79.95	76.36	77.47	6062506
2011-05-09	78.29	80.29	78.00	79.95	3867641
2011-05-10	79.85	80.13	78.45	79.67	4296308
2011-05-11	79.15	79.15	76.75	77.07	3871364
2011-05-12	76.53	77.34	75.21	76.38	4319996
2011-05-13	77.16	77.33	75.46	75.78	3261047
2011-05-16	75.62	76.60	74.35	74.59	3626252
2011-05-17	74.28	75.59	73.80	75.46	3684777
2011-05-18	75.68	77.96	75.29	77.19	3853117
2011-05-19	78.03	78.47	77.00	78.08	3752090
2011-05-20	77.64	78.59	77.09	77.92	4067726
2011-05-23	76.25	76.80	75.76	76.20	3083109
2011-05-24	77.09	78.44	76.99	77.44	2914115
2011-05-25	77.05	78.49	76.95	78.24	3120421
2011-05-26	77.90	78.75	77.50	78.40	2570299
2011-05-27	78.79	79.50	78.17	78.60	1990064
2011-05-31	79.68	80.05	78.12	79.03	2687843
2011-06-01	78.78	79.08	76.05	76.30	3828293
2011-06-02	76.58	77.64	75.50	76.70	3118813
2011-06-03	75.56	78.10	75.31	76.97	2507409
2011-06-06	76.83	77.14	74.14	74.38	3259457
2011-06-07	75.90	76.45	74.41	74.53	4168954
2011-06-08	74.52	75.93	73.50	73.77	4143898
2011-06-09	74.24	75.58	73.97	75.11	2695999
2011-06-10	74.41	74.41	72.75	72.85	3531228
2011-06-13	73.07	73.46	70.69	71.61	3189165
2011-06-14	72.56	73.84	72.36	73.36	2398012
2011-06-15	72.20	72.57	70.27	70.98	4922189
2011-06-16	71.31	71.56	69.40	70.31	4769335
2011-06-17	71.16	71.40	69.02	69.28	5475674
2011-06-20	68.65	69.26	67.65	68.73	5187024
2011-06-21	69.47	72.05	69.14	71.53	4018759
2011-06-22	70.94	72.88	70.53	71.42	3493689
2011-06-23	69.97	69.97	68.31	69.58	4669413
2011-06-24	69.65	70.15	68.94	69.04	3017408
2011-06-27	68.78	69.55	68.37	69.19	2780653
2011-06-28	69.71	71.56	69.71	71.47	2984689
2011-06-29	71.69	73.34	71.33	72.98	4075300
2011-06-30	74.03	75.15	73.54	74.76	4905948
2011-07-01	74.77	75.59	73.63	75.42	3594080
2011-07-05	75.30	77.12	75.22	75.78	2910136
2011-07-06	75.37	75.40	73.89	74.41	3303787
2011-07-07	75.87	76.45	75.33	75.65	2764851
2011-07-08	73.77	74.71	73.60	74.68	2947130
2011-07-11	73.42	73.61	71.70	72.02	3036479
2011-07-12	71.70	72.41	70.92	71.38	3628613
2011-07-13	71.90	72.54	69.48	70.79	8421347
2011-07-14	71.50	71.64	69.56	69.64	5614071
2011-07-15	70.12	72.99	70.03	72.93	6074994
2011-07-18	72.19	72.98	71.80	72.49	3549480
2011-07-19	73.20	74.75	73.16	74.12	3057032
2011-07-20	74.55	74.56	72.75	72.81	2630132
2011-07-21	73.09	74.37	73.05	74.14	2457739
2011-07-22	74.29	74.66	73.67	74.37	2038742
2011-07-25	73.25	74.87	73.04	74.15	2280467
2011-07-26	74.32	74.73	72.93	73.09	3217748
2011-07-27	70.70	72.22	69.82	70.28	8590109
2011-07-28	69.16	71.63	69.03	70.45	5650719
2011-07-29	68.95	69.59	68.37	68.56	5136955
2011-08-01	70.02	70.03	67.70	68.44	3555105
2011-08-02	67.98	68.91	65.94	66.02	4856378
2011-08-03	66.00	66.33	63.67	65.14	5832921
2011-08-04	64.17	64.17	60.86	61.30	6842855
2011-08-05	62.30	62.88	57.61	59.86	8362126
2011-08-08	57.56	58.25	53.13	53.55	7850121
2011-08-09	54.83	56.19	52.63	56.02	7126586
2011-08-10	54.92	55.91	53.84	54.05	9237304
2011-08-11	54.50	57.80	53.73	56.72	12625635
2011-08-12	57.48	57.80	56.25	57.04	5506087
2011-08-15	57.19	60.24	57.16	60.21	4720271
2011-08-16	59.53	60.61	58.62	59.20	5141243
2011-08-17	60.02	60.92	59.09	59.55	3275698
2011-08-18	57.07	57.07	54.50	55.60	6201209
2011-08-19	54.43	56.59	54.00	54.29	4970726
2011-08-22	56.04	56.25	53.74	53.91	4621434
2011-08-23	54.25	55.43	53.30	55.38	5725448
2011-08-24	54.99	56.27	54.48	56.20	3250734
2011-08-25	56.60	56.82	54.30	54.60	3433442
2011-08-26	54.02	56.00	53.48	55.70	3506470
2011-08-29	56.71	58.63	56.60	58.59	3485773
2011-08-30	57.30	58.59	56.61	58.22	5150816
2011-08-31	58.72	59.99	58.37	59.34	4626473
2011-09-01	59.51	60.56	58.50	59.82	7403575
2011-09-02	57.91	58.57	57.32	58.01	5784282
2011-09-06	55.85	56.82	55.36	56.73	4683010
2011-09-07	58.01	59.27	57.66	59.26	2762818
2011-09-08	59.07	61.75	58.60	59.84	5913966
2011-09-09	58.94	59.76	56.86	57.74	5478410
2011-09-12	56.64	58.01	56.12	57.99	6636042
2011-09-13	58.20	60.08	57.29	59.66	6557434
2011-09-14	60.16	61.38	58.76	60.40	4544744
2011-09-15	61.34	61.84	60.62	61.25	3186267
2011-09-16	61.47	62.33	60.65	61.61	4376085
2011-09-19	59.90	61.23	59.00	60.76	3797811
2011-09-20	60.97	61.64	59.61	59.76	3000023
2011-09-21	59.67	60.00	56.43	56.49	4431067
2011-09-22	54.07	54.22	50.76	51.77	8615361
2011-09-23	51.20	52.32	50.93	51.48	4490159
2011-09-26	52.02	54.17	50.42	54.09	5594178
2011-09-27	55.78	58.40	55.20	56.87	6543315
2011-09-28	57.15	58.29	54.72	54.76	4937175
2011-09-29	56.59	56.67	54.14	55.54	4374810
2011-09-30	54.23	54.76	52.43	52.46	4173334
2011-10-03	52.36	52.45	49.31	49.46	6059695
2011-10-04	48.50	52.04	46.66	51.95	6258143
2011-10-05	52.22	53.58	51.40	53.46	4612191
2011-10-06	53.65	55.04	52.59	54.69	3553715
2011-10-07	55.09	55.22	52.46	53.20	3752189
2011-10-10	54.71	56.39	54.71	56.09	2816229
2011-10-11	55.36	56.67	54.98	55.61	3311364
2011-10-12	56.35	57.26	55.70	56.10	3126071
2011-10-13	55.52	55.70	54.00	55.09	3344431
2011-10-14	56.49	57.55	56.37	57.47	3302350
2011-10-17	57.05	58.22	56.65	56.82	4374097
2011-10-18	56.66	58.84	55.13	58.21	6916054
2011-10-19	58.18	60.05	57.90	58.92	4639418
2011-10-20	58.85	59.25	56.62	58.81	4013605
2011-10-21	59.88	60.84	58.78	59.80	3793710
2011-10-24	60.21	61.32	59.98	61.00	3778011
2011-10-25	60.86	60.96	58.69	58.78	3994008
2011-10-26	56.58	60.59	56.30	60.38	7647937
2011-10-27	63.60	66.49	62.48	64.73	10641457
2011-10-28	64.31	65.90	63.68	65.66	5334634
2011-10-31	64.82	65.66	62.08	62.56	6279784
2011-11-01	59.37	60.22	58.44	58.94	5810790
2011-11-02	60.46	61.18	59.53	60.45	3233925
2011-11-03	61.15	63.14	60.31	62.91	4123942
2011-11-04	62.68	63.90	62.22	63.44	3322187
2011-11-07	63.62	64.54	61.88	63.39	2792895
2011-11-08	64.00	64.99	62.97	64.76	2760447
2011-11-09	62.19	63.13	61.28	61.39	3995764
2011-11-10	62.73	64.39	61.81	63.85	4450099
2011-11-11	65.03	66.31	64.76	65.09	3559261
2011-11-14	64.23	64.96	63.25	64.12	2114843
2011-11-15	63.66	64.16	62.90	63.40	2581978
2011-11-16	62.52	64.49	62.26	62.53	3693580
2011-11-17	62.50	63.10	60.00	60.37	4676639
2011-11-18	61.00	61.71	59.50	59.73	3950118
2011-11-21	58.48	58.87	57.50	58.47	2918224
2011-11-22	58.20	59.48	57.84	58.03	3918523
2011-11-23	57.03	57.20	54.66	55.01	4585235
2011-11-25	54.69	55.68	54.33	54.33	1498338
2011-11-28	56.55	57.42	56.15	56.74	3364189
2011-11-29	56.74	58.43	56.54	57.39	3352095
2011-11-30	59.44	61.13	58.96	60.22	4868496
2011-12-01	59.93	61.13	59.32	59.49	3244006
2011-12-02	60.36	60.69	59.56	59.65	2760227
2011-12-05	61.14	61.84	60.24	60.76	3043866
2011-12-06	60.69	60.99	59.84	60.42	3028397
2011-12-07	60.00	60.31	58.53	59.81	2971164
2011-12-08	59.38	59.46	57.15	57.43	3229116
2011-12-09	57.75	58.76	57.68	58.47	3065842
2011-12-12	57.42	57.44	55.37	56.35	3377188
2011-12-13	57.28	58.49	55.87	56.27	4217767
2011-12-14	55.69	55.80	53.60	53.82	4016538
2011-12-15	54.82	55.20	54.05	54.69	3635897
2011-12-16	55.12	55.24	53.66	54.31	3732884
2011-12-19	54.30	54.32	52.91	53.08	3091912
2011-12-20	54.43	55.75	54.28	55.50	3004340
2011-12-21	55.49	56.16	54.95	55.82	2430682
2011-12-22	56.11	56.87	56.05	56.65	2231688
2011-12-23	56.77	56.96	56.23	56.96	1466761
2011-12-27	57.05	57.59	57.03	57.17	1604129
2011-12-28	57.11	57.45	55.81	55.95	1672649
2011-12-29	56.01	56.62	55.84	56.47	1641700
2011-12-30	56.52	57.22	56.49	56.80	1902840
2012-01-03	58.72	59.11	58.05	58.40	4572364
2012-01-04	58.25	59.08	57.81	59.00	4915388
2012-01-05	58.45	58.66	57.37	57.60	6649511
2012-01-06	57.57	57.59	55.94	56.42	4984445
2012-01-09	56.45	57.26	56.34	56.90	3542186
2012-01-10	58.12	58.92	58.12	58.56	4307545
2012-01-11	58.19	58.38	57.67	57.94	3301111
2012-01-12	58.00	58.56	56.99	57.01	4896011
2012-01-13	56.51	56.96	56.09	56.55	3715929
2012-01-17	57.56	58.21	57.04	57.39	3801210
2012-01-18	58.13	59.72	57.67	59.67	5571075
2012-01-19	59.97	61.48	59.56	61.19	5959629
2012-01-20	61.10	61.35	60.44	61.27	3694654
2012-01-23	61.22	62.06	61.07	61.65	3121172
2012-01-24	61.00	61.00	59.65	60.32	4397756
2012-01-25	59.68	60.66	57.16	57.31	11206230
2012-01-26	58.13	58.33	54.76	54.99	9591051
2012-01-27	54.58	55.63	54.29	55.26	6372205
2012-01-30	55.09	55.34	54.10	55.15	4341598
2012-01-31	56.35	56.46	55.02	56.30	7794656
2012-02-01	56.84	57.09	56.23	56.73	5227329
2012-02-02	56.89	58.05	56.53	57.81	5330353
2012-02-03	58.69	60.65	58.35	60.38	6484231
2012-02-06	59.87	61.17	59.54	61.12	4176889
2012-02-07	60.78	62.48	60.15	61.18	8031773
2012-02-08	61.48	61.48	60.09	60.46	6281677
2012-02-09	60.75	63.45	60.73	63.25	8076808
2012-02-10	62.04	62.86	61.73	61.82	4598706
2012-02-13	62.74	63.44	61.95	62.26	3148563
2012-02-14	62.15	62.45	61.34	61.90	3318712
2012-02-15	62.13	65.05	62.00	64.13	7796167
2012-02-16	64.07	65.07	63.66	64.88	4377977
2012-02-17	65.35	65.80	64.44	65.15	4137152
2012-02-21	65.15	67.02	65.15	65.50	5106934
2012-02-22	65.95	65.95	64.47	65.23	3658443
2012-02-23	65.31	66.39	64.59	66.38	3515827
2012-02-24	66.65	67.28	66.50	67.00	3561396
2012-02-27	66.56	67.86	66.46	67.00	3863125
2012-02-28	67.06	67.47	65.41	65.86	4354336
2012-02-29	65.87	66.36	64.79	64.92	4705973
2012-03-01	65.35	66.83	65.33	66.16	4169939
2012-03-02	65.84	66.35	65.11	65.43	4341417
2012-03-05	65.01	65.25	63.88	64.70	4130997
2012-03-06	63.61	63.91	62.50	63.50	4421281
2012-03-07	63.67	64.67	62.85	64.14	2628843
2012-03-08	64.79	65.15	63.37	64.56	3450436
2012-03-09	64.37	64.58	62.87	63.04	5441826
2012-03-12	63.09	63.25	61.85	62.67	4934720
2012-03-13	62.91	63.17	62.00	63.01	3444562
2012-03-14	63.00	63.80	61.39	61.77	4468890
2012-03-15	61.85	62.65	61.27	61.49	4143534
2012-03-16	61.70	63.01	61.64	62.55	5004129
2012-03-19	62.55	63.67	62.50	63.27	2622686
2012-03-20	62.59	62.59	61.50	61.69	2715394
2012-03-21	61.72	61.84	60.88	61.22	3621821
2012-03-22	60.65	60.78	58.79	59.22	4991097
2012-03-23	59.22	60.05	58.56	59.86	3752504
2012-03-26	60.66	60.73	59.76	60.14	3183668
2012-03-27	60.35	60.49	59.64	59.67	2666090
2012-03-28	59.23	59.50	58.03	58.63	3933879
2012-03-29	58.07	58.65	57.35	58.43	3832682
2012-03-30	58.83	59.28	58.14	58.95	2665402
2012-04-02	58.71	60.20	58.64	59.55	3352658
2012-04-03	59.42	59.53	58.38	58.94	2949523
2012-04-04	58.19	58.90	57.70	58.58	4537883
2012-04-05	57.85	59.05	57.54	57.87	3337065
2012-04-09	56.53	57.45	56.38	56.74	2934884
2012-04-10	56.87	56.99	55.17	55.45	3524753
2012-04-11	56.13	56.40	55.26	55.47	3898683
2012-04-12	55.63	56.93	55.55	56.66	3375961
2012-04-13	56.40	56.65	55.25	55.28	3247172
2012-04-16	55.57	55.86	54.08	54.26	3567142
2012-04-17	54.88	55.93	54.61	55.57	3132370
2012-04-18	55.38	55.83	54.85	55.15	2454348
2012-04-19	55.28	56.00	54.93	55.25	2484966
2012-04-20	55.66	56.25	55.00	55.07	3188878
2012-04-23	53.83	54.35	53.08	54.12	4340584
2012-04-24	54.13	55.30	53.91	55.04	4476078
2012-04-25	56.05	56.19	50.31	51.18	20990736
2012-04-26	50.78	53.19	50.71	51.75	11648308
2012-04-27	51.81	51.98	51.22	51.54	8289926
2012-04-30	51.54	52.48	51.35	52.14	5280704
2012-05-01	52.40	54.31	52.30	54.03	6961172
2012-05-02	53.69	54.45	53.00	54.04	6235591
2012-05-03	53.54	53.99	52.10	52.40	5156791
2012-05-04	51.79	52.00	50.36	50.94	5470564
2012-05-07	50.87	51.04	50.02	50.34	4763666
2012-05-08	50.06	50.09	48.62	49.85	6452090
2012-05-09	49.85	49.85	48.30	48.65	7078289
2012-05-10	49.35	49.86	48.39	48.55	4854236
2012-05-11	48.18	49.35	47.81	47.95	3942186
2012-05-14	47.20	47.24	46.50	46.63	5763489
2012-05-15	46.70	47.12	45.10	45.32	6963780
2012-05-16	45.65	46.49	44.10	44.24	8375863
2012-05-17	44.36	45.80	44.36	45.15	6940528
2012-05-18	45.38	45.79	44.37	44.60	5874386
2012-05-21	44.78	46.09	44.78	46.04	6388560
2012-05-22	46.03	46.88	45.45	45.77	5144106
2012-05-23	45.08	46.65	44.65	46.63	5708055
2012-05-24	46.68	46.74	45.80	46.51	4487734
2012-05-25	46.30	47.15	46.30	46.69	3327848
2012-05-29	47.30	48.00	46.86	47.42	4262315
2012-05-30	46.68	46.68	45.15	45.38	4210576
2012-05-31	45.49	45.61	43.31	43.70	9578388
2012-06-01	43.70	43.70	42.22	42.65	7454353
2012-06-04	42.82	43.13	41.85	42.68	4866526
2012-06-05	42.51	43.68	42.51	43.01	3582272
2012-06-06	43.74	45.39	43.74	45.10	6719482
2012-06-07	45.88	46.48	44.65	44.76	3826080
2012-06-08	44.20	44.93	43.94	44.72	3008933
2012-06-11	45.29	45.79	43.92	43.98	4196318
2012-06-12	44.14	44.57	43.50	43.93	4176112
2012-06-13	43.59	44.01	42.92	43.13	4783136
2012-06-14	43.15	44.03	42.81	43.95	4525404
2012-06-15	44.20	44.89	43.68	44.80	3890046
2012-06-18	44.22	44.22	43.12	43.71	3339168
2012-06-19	43.98	44.63	43.57	44.33	3155188
2012-06-20	44.39	44.83	43.66	44.21	4112707
2012-06-21	44.19	44.19	40.91	40.97	8201306
2012-06-22	41.32	41.59	40.56	41.00	6397180
2012-06-25	40.41	40.51	39.67	39.95	5401468
2012-06-26	39.95	40.62	39.68	39.99	4037698
2012-06-27	40.20	41.22	40.00	41.00	5388021
2012-06-28	40.59	41.30	40.28	41.12	6165560
2012-06-29	42.20	43.45	42.01	43.45	6944800
2012-07-02	43.14	43.84	42.63	43.46	3589157
2012-07-03	44.33	45.34	44.03	45.30	5026724
2012-07-05	45.03	45.03	44.00	44.29	4621535
2012-07-06	43.57	43.77	43.04	43.32	2758771
2012-07-09	43.20	43.59	42.57	43.31	3665860
2012-07-10	43.63	43.82	41.94	42.30	4079111
2012-07-11	42.47	44.06	42.37	43.68	4600514
2012-07-12	43.01	43.04	42.15	42.60	3648955
2012-07-13	42.78	43.38	42.60	43.29	3848753
2012-07-16	43.29	43.81	42.84	43.50	3350628
2012-07-17	43.75	44.18	43.02	44.10	3827229
2012-07-18	43.68	45.18	43.68	44.90	4014730
2012-07-19	45.33	45.46	44.54	44.99	4553001
2012-07-20	44.87	45.50	44.70	45.40	4740583
2012-07-23	43.52	44.58	43.28	44.41	3799325
2012-07-24	44.33	44.49	43.30	43.93	4567432
2012-07-25	45.62	46.42	43.11	45.46	12393391
2012-07-26	46.65	47.69	46.43	47.56	6841168
2012-07-27	47.96	48.71	47.53	48.36	7222791
2012-07-30	48.30	48.58	47.69	48.18	3888953
2012-07-31	47.92	48.63	47.10	47.16	4057628
2012-08-01	47.60	48.31	46.70	47.80	3587160
2012-08-02	47.01	47.82	46.00	46.52	3737044
2012-08-03	47.82	48.32	47.52	47.71	3896401
2012-08-06	48.04	49.02	47.92	48.28	3838364
2012-08-07	48.87	49.83	48.84	49.42	3876254
2012-08-08	48.79	50.25	48.60	50.03	4013067
2012-08-09	50.00	50.00	49.35	49.59	3883186
2012-08-10	49.11	49.68	48.85	49.68	2577821
2012-08-13	49.51	49.80	48.86	49.09	2536226
2012-08-14	49.32	49.76	49.27	49.58	2916593
2012-08-15	49.34	49.56	49.01	49.23	3260726
2012-08-16	49.16	50.23	49.16	50.01	3031987
2012-08-17	50.09	50.16	49.09	49.31	4399311
2012-08-20	49.31	50.70	49.24	50.49	3149283
2012-08-21	50.75	50.90	50.34	50.47	2671048
2012-08-22	50.15	50.65	49.55	50.45	2833687
2012-08-23	50.40	50.53	49.76	49.78	2103939
2012-08-24	49.60	50.33	48.98	50.19	2727267
2012-08-27	50.20	50.32	49.69	49.87	2391820
2012-08-28	50.18	51.14	49.94	50.84	3232243
2012-08-29	50.95	51.03	50.31	50.54	2451694
2012-08-30	50.29	50.33	49.64	49.68	1863490
2012-08-31	50.21	50.92	50.05	50.53	2188303
2012-09-04	50.57	50.57	49.17	49.65	2423475
2012-09-05	49.31	49.62	48.70	49.31	3317915
2012-09-06	49.93	51.40	49.92	50.82	3362127
2012-09-07	51.11	53.31	50.93	52.90	5288822
2012-09-10	52.87	54.09	52.42	53.13	4009804
2012-09-11	53.91	54.69	53.52	54.59	3927712
2012-09-12	54.84	55.00	54.22	54.78	2928768
2012-09-13	54.86	56.24	54.08	55.60	4310632
2012-09-14	55.76	57.34	55.76	56.06	5084599
2012-09-17	55.75	56.43	55.11	55.49	2934979
2012-09-18	55.26	55.65	54.67	55.50	2352719
2012-09-19	54.95	55.46	54.64	55.10	4038131
2012-09-20	54.82	55.50	54.25	55.44	2690069
2012-09-21	55.93	56.32	55.52	55.64	3636928
2012-09-24	54.82	55.09	54.40	54.78	2653058
2012-09-25	54.99	55.40	53.58	53.60	3070278
2012-09-26	53.35	53.35	51.87	52.40	4719477
2012-09-27	52.82	53.95	52.57	53.77	2594820
2012-09-28	53.46	53.89	53.02	53.72	2715556
2012-10-01	53.85	54.60	53.76	53.95	2256596
2012-10-02	54.09	54.35	53.22	53.50	2188436
2012-10-03	53.55	53.55	52.12	52.64	2977614
2012-10-04	52.84	54.10	52.73	53.98	2670400
2012-10-05	54.37	54.47	53.35	53.56	3006801
2012-10-08	53.21	53.91	52.80	53.63	2247391
2012-10-09	53.74	54.39	53.62	53.73	2299797
2012-10-10	53.55	53.94	52.44	52.61	3815827
2012-10-11	53.21	54.17	53.10	53.33	2459402
2012-10-12	53.07	53.56	52.75	53.28	2109208
2012-10-15	53.10	53.28	52.16	52.94	2570992
2012-10-16	53.58	55.09	53.41	54.99	4535923
2012-10-17	55.25	55.79	54.97	55.62	2392003
2012-10-18	55.39	55.73	54.85	55.32	2358050
2012-10-19	55.28	55.54	54.16	54.28	2545621
2012-10-22	54.34	55.09	53.65	54.51	2836571
2012-10-23	53.41	53.41	51.71	52.37	5880634
2012-10-24	52.47	53.02	51.60	52.53	4332836
2012-10-25	53.27	53.94	52.54	53.90	3739853
2012-10-26	53.77	54.17	52.84	53.24	2686264
2012-10-31	53.82	54.23	51.97	52.26	3765042
2012-11-01	52.21	53.18	52.11	52.65	3444707
2012-11-02	54.68	55.35	52.47	53.39	6254910
2012-11-05	53.88	54.98	53.84	54.90	4485507
2012-11-06	55.06	55.96	54.64	55.52	3417804
2012-11-07	54.64	54.64	52.82	53.12	4312143
2012-11-08	53.01	53.47	52.18	52.20	3730641
2012-11-09	52.02	52.16	50.55	50.73	8108815
2012-11-12	50.71	50.71	50.08	50.57	3011527
2012-11-13	50.12	51.03	49.64	49.96	4097607
2012-11-14	50.10	50.42	49.14	49.53	4413977
2012-11-15	49.48	49.85	48.38	48.89	6027874
2012-11-16	49.10	49.34	48.20	48.91	5294569
2012-11-19	49.78	50.49	49.76	50.49	4004299
2012-11-20	50.13	50.46	49.28	49.55	3598333
2012-11-21	49.94	50.12	49.40	50.10	2000880
2012-11-23	50.30	51.16	50.05	51.12	1233278
2012-11-26	50.61	50.62	49.48	49.90	2741650
2012-11-27	49.83	50.26	49.33	49.38	2827093
2012-11-28	48.76	49.89	48.40	49.85	2993204
2012-11-29	50.21	50.65	50.20	50.50	3132628
2012-11-30	50.32	50.49	49.27	49.61	3610563
2012-12-03	50.11	50.50	49.28	49.57	2437891
2012-12-04	49.61	49.82	48.69	48.87	3218225
2012-12-05	49.13	49.85	49.04	49.47	3242427
2012-12-06	49.31	49.47	48.30	49.11	3288307
2012-12-07	49.24	49.72	48.95	49.69	1889026
2012-12-10	49.67	50.29	49.49	50.02	2801380
2012-12-11	50.25	51.06	50.18	50.57	2585154
2012-12-12	50.82	52.75	50.77	52.02	5261338
2012-12-13	51.84	52.55	51.25	51.84	3943125
2012-12-14	51.36	52.01	50.99	51.38	4571831
2012-12-17	51.51	52.47	51.39	52.25	3222264
2012-12-18	52.12	54.15	52.12	54.05	4124427
2012-12-19	54.00	54.08	53.02	53.04	2662903
2012-12-20	53.04	53.54	53.04	53.46	2098144
2012-12-21	52.83	53.54	52.47	53.39	5924515
2012-12-24	53.23	53.30	52.50	52.64	959234
2012-12-26	52.87	53.32	52.29	52.32	1562511
2012-12-27	52.29	52.62	51.77	52.45	3198118
2012-12-28	52.04	52.18	51.25	51.28	2923532
2012-12-31	51.01	53.00	50.90	52.96	2973314
2013-01-02	54.13	54.13	53.06	53.71	5446991
2013-01-03	53.60	54.70	53.32	54.20	3888377
2013-01-04	54.16	55.04	54.10	55.02	2371360
2013-01-07	55.62	55.94	55.10	55.84	4536281
2013-01-08	55.75	55.79	54.82	55.41	3371023
2013-01-09	55.79	56.55	55.20	55.60	4542418
2013-01-10	56.41	56.71	55.89	56.61	3791189
2013-01-11	56.80	56.87	55.98	56.25	3484343
2013-01-14	56.49	56.85	56.12	56.42	2857942
2013-01-15	56.10	56.78	55.83	56.67	3936259
2013-01-16	56.41	57.17	56.37	57.03	2771733
2013-01-17	57.19	57.60	56.65	57.30	2707516
2013-01-18	57.48	57.68	56.86	57.66	3164299
2013-01-22	57.77	58.98	57.42	58.87	5782933
2013-01-23	58.57	58.58	57.60	57.83	3372380
2013-01-24	57.84	58.68	57.80	58.44	2996288
2013-01-25	58.47	58.99	58.40	58.90	2552361
2013-01-28	63.15	63.76	61.51	62.48	14390862
2013-01-29	67.83	70.77	67.13	68.11	24404901
2013-01-30	67.62	68.49	66.05	67.88	11846994
2013-01-31	65.72	67.79	64.61	67.16	6979974
2013-02-01	67.37	68.95	67.05	68.21	4802532
2013-02-04	66.96	67.84	66.80	67.49	4636309
2013-02-05	67.92	67.92	66.00	66.02	5580519
2013-02-06	65.78	66.84	65.78	66.65	4589265
2013-02-07	66.50	66.84	65.98	66.57	2638169
2013-02-08	66.69	67.68	66.69	67.37	2760327
2013-02-11	67.12	67.12	66.34	66.74	2299451
2013-02-12	66.71	67.38	66.48	66.98	2525119
2013-02-13	67.00	68.44	66.99	67.96	10539673
2013-02-14	67.76	68.96	67.53	68.35	3537045
2013-02-15	68.18	68.39	67.02	67.42	4049201
2013-02-19	67.69	68.46	67.42	68.21	2669145
2013-02-20	68.11	68.17	65.84	66.01	3859204
2013-02-21	65.72	65.93	63.90	64.40	6312694
2013-02-22	65.04	66.10	64.38	66.03	2384782
2013-02-25	66.45	66.97	63.72	63.74	2764773
2013-02-26	64.17	65.05	63.40	64.61	3919169
2013-02-27	64.24	66.08	64.06	65.68	2529719
2013-02-28	65.71	67.23	65.45	66.50	3400226
2013-03-01	66.04	66.55	65.18	66.54	4602723
2013-03-04	69.11	70.00	68.26	68.84	10308879
2013-03-05	69.93	70.49	69.48	69.82	6545444
2013-03-06	70.30	70.46	69.26	69.49	3566291
2013-03-07	69.88	69.92	68.80	69.04	2952587
2013-03-08	69.27	69.66	68.84	69.47	3227143
2013-03-11	69.23	69.96	68.65	69.89	2761767
2013-03-12	69.93	70.85	69.77	70.38	4151343
2013-03-13	70.32	71.99	70.04	71.69	3955604
2013-03-14	71.67	72.12	71.35	71.97	3213737
2013-03-15	71.59	72.56	71.34	72.51	4497759
2013-03-18	71.52	72.63	71.33	72.22	2444100
2013-03-19	72.17	72.40	69.05	70.00	3842059
2013-03-20	70.57	70.70	69.79	69.90	2450343
2013-03-21	69.42	70.36	69.24	69.27	2338020
2013-03-22	69.62	70.37	69.53	70.27	2287871
2013-03-25	71.00	71.74	70.36	70.44	3246298
2013-03-26	70.67	71.35	70.28	71.11	2443854
2013-03-27	70.76	72.23	70.11	72.03	2585704
2013-03-28	72.00	72.50	71.13	71.61	2692159
2013-04-01	71.57	74.48	71.36	73.54	4509144
2013-04-02	73.73	74.22	72.78	74.14	2992398
2013-04-03	74.25	74.25	71.84	72.06	3411201
2013-04-04	72.10	72.24	70.65	71.79	2784647
2013-04-05	71.00	72.11	70.39	71.69	1661054
2013-04-08	72.00	72.44	71.35	72.44	1890707
2013-04-09	72.48	73.60	71.88	73.30	3168908
2013-04-10	73.33	73.69	72.67	72.92	1861719
2013-04-11	73.12	73.28	71.99	72.66	1599197
2013-04-12	72.15	72.15	70.70	71.39	1898406
2013-04-15	69.68	69.82	67.94	67.97	3282760
2013-04-16	68.97	69.33	67.77	68.79	2674697
2013-04-17	68.01	68.05	65.67	66.91	3209894
2013-04-18	66.96	67.54	66.11	67.02	2991575
2013-04-19	67.23	67.29	66.55	66.78	4454842
2013-04-22	67.29	68.37	66.78	67.90	5280143
2013-04-23	68.18	68.94	67.67	68.21	3078671
2013-04-24	69.28	70.73	69.05	70.12	4000199
2013-04-25	70.27	72.26	70.06	71.16	3177439
2013-04-26	71.02	71.49	70.82	70.99	3406455
2013-04-29	71.64	72.50	71.38	72.20	1884269
2013-04-30	72.08	72.18	70.79	72.18	3316437
2013-05-01	71.62	71.62	70.42	70.71	2718035
2013-05-02	71.90	72.41	71.03	72.21	2234876
2013-05-03	73.00	73.91	72.91	73.00	4779780
2013-05-06	72.90	73.35	72.45	72.46	2827854
2013-05-07	72.69	73.09	71.94	72.26	2117259
2013-05-08	72.17	72.57	71.56	71.89	3420689
2013-05-09	71.86	71.98	70.70	70.96	2596303
2013-05-10	70.66	70.68	69.01	69.30	4846657
2013-05-13	69.25	69.77	68.77	69.39	3427787
2013-05-14	69.58	72.27	69.53	72.22	5848000
2013-05-15	71.69	72.42	70.55	70.60	3423672
2013-05-16	70.95	70.95	68.00	69.11	11770467
2013-05-17	69.58	69.95	69.27	69.68	3576904
2013-05-20	69.60	70.15	69.28	69.72	3352660
2013-05-21	69.66	70.19	69.16	69.61	3337126
2013-05-22	69.41	69.99	67.85	68.58	3882342
2013-05-23	67.55	68.24	66.75	68.04	3071873
2013-05-24	67.43	67.60	66.33	67.48	4042019
2013-05-28	68.66	69.17	67.93	68.52	3958869
2013-05-29	67.83	68.82	67.74	68.57	2056981
2013-05-30	68.26	69.16	67.87	68.74	2587887
2013-05-31	68.50	68.85	67.40	67.41	3891098
2013-06-03	67.58	69.17	67.51	68.79	2946666
2013-06-04	68.46	68.92	67.53	68.25	2339479
2013-06-05	67.97	68.19	66.56	66.76	2821915
2013-06-06	66.70	67.99	66.27	67.99	2244211
2013-06-07	68.63	69.34	68.01	69.18	2126352
2013-06-10	69.23	69.38	68.32	68.75	1392863
2013-06-11	67.72	68.03	67.11	67.29	1552699
2013-06-12	68.12	68.22	66.46	66.82	2370165
2013-06-13	66.67	67.11	66.00	66.85	3234106
2013-06-14	67.24	67.25	65.77	65.97	3066379
2013-06-17	66.59	68.00	66.59	67.51	2269523
2013-06-18	67.54	67.75	67.14	67.52	3253673
2013-06-19	67.33	68.08	66.25	66.38	2678660
2013-06-20	65.26	65.66	64.04	64.28	3409072
2013-06-21	64.26	64.44	62.63	64.02	5992820
2013-06-24	63.28	63.46	61.32	62.87	5068476
2013-06-25	63.68	64.26	62.98	63.65	2803148
2013-06-26	64.12	66.58	64.06	65.71	3792107
2013-06-27	66.26	67.50	66.21	67.05	3392973
2013-06-28	66.95	67.07	66.20	66.49	2596401
2013-07-01	66.82	67.47	66.50	66.71	2294355
2013-07-02	66.72	67.81	66.51	67.22	3091786
2013-07-03	67.05	67.29	66.23	67.20	1149248
2013-07-05	67.86	68.19	66.98	68.13	1341912
2013-07-08	68.50	68.71	68.13	68.53	2650012
2013-07-09	68.89	68.98	67.92	68.57	2107387
2013-07-10	68.56	69.04	68.42	68.73	1914750
2013-07-11	69.94	71.08	69.83	70.96	4170528
2013-07-12	70.80	71.34	70.73	71.17	2136207
2013-07-15	71.64	71.81	70.81	71.06	1590073
2013-07-16	71.05	71.37	70.20	70.74	1524183
2013-07-17	70.92	71.58	70.82	71.28	1854485
2013-07-18	71.41	72.39	71.34	72.16	2654735
2013-07-19	72.51	74.00	72.23	73.94	3730985
2013-07-22	74.30	74.50	72.76	73.27	3084743
2013-07-23	73.32	73.94	73.13	73.43	2002915
2013-07-24	73.57	73.66	72.04	72.63	2130998
2013-07-25	72.23	73.63	72.23	73.54	2104275
2013-07-26	72.99	73.24	72.33	73.20	1414563
2013-07-29	72.78	73.00	71.67	72.03	2721016
2013-07-30	73.08	73.73	72.13	73.19	3670146
2013-07-31	73.79	75.80	73.79	74.46	6142531
2013-08-01	75.38	76.35	74.78	76.04	3595375
2013-08-02	75.62	75.66	75.00	75.31	2395526
2013-08-05	74.98	75.14	74.35	75.08	2086547
2013-08-06	75.05	75.22	73.10	73.46	4230071
2013-08-07	73.04	74.00	72.38	73.56	2475063
2013-08-08	74.33	74.83	73.42	74.36	1894022
2013-08-09	75.54	75.64	74.36	74.89	3408909
2013-08-12	74.49	75.32	74.35	75.13	2602163
2013-08-13	75.16	75.45	74.60	75.21	2115820
2013-08-14	75.60	75.92	75.17	75.47	1940484
2013-08-15	74.66	75.30	74.34	75.23	2677407
2013-08-16	74.87	75.48	74.49	75.07	3008596
2013-08-19	74.74	75.32	73.28	73.29	2352082
2013-08-20	73.70	74.47	72.85	73.72	2493989
2013-08-21	73.58	74.05	72.62	73.03	2285835
2013-08-22	73.43	74.92	73.43	74.51	1754455
2013-08-23	74.69	75.77	74.36	75.66	1626960
2013-08-26	75.75	76.38	75.19	75.41	2423235
2013-08-27	74.61	76.38	74.61	75.45	2661835
2013-08-28	75.88	77.05	75.71	76.48	2550455
2013-08-29	76.09	76.15	75.17	75.82	1922968
2013-08-30	75.84	76.15	74.81	74.85	3033304
2013-09-03	75.92	76.45	75.35	75.99	1865289
2013-09-04	75.79	76.72	75.57	76.15	2920071
2013-09-05	76.28	77.04	76.19	76.53	2543348
2013-09-06	76.80	78.20	76.26	77.30	2537866
2013-09-09	77.62	78.34	77.54	78.33	2161292
2013-09-10	78.30	78.32	77.02	77.79	2793062
2013-09-11	77.87	78.26	76.98	78.10	2602239
2013-09-12	77.70	78.25	77.12	77.25	3026671
2013-09-13	77.14	78.04	77.14	77.72	2085857
2013-09-16	78.37	78.57	77.45	77.92	2530931
2013-09-17	77.87	78.22	77.52	77.79	2968671
2013-09-18	77.50	79.50	77.20	79.22	2615338
2013-09-19	79.45	80.35	79.45	79.64	2646392
2013-09-20	79.64	80.41	78.17	78.63	4257826
2013-09-23	78.39	78.85	77.51	78.53	2324723
2013-09-24	78.59	79.35	78.20	78.51	2877211
2013-09-25	78.71	79.32	78.56	78.72	1740419
2013-09-26	79.06	79.35	78.10	78.79	1328585
2013-09-27	78.03	78.67	77.88	78.33	1186249
2013-09-30	77.51	77.80	76.62	77.34	1899548
2013-10-01	76.97	78.91	76.83	78.69	2178954
2013-10-02	78.26	80.36	78.26	79.96	2428501
2013-10-03	79.94	81.12	79.54	79.89	3755559
2013-10-04	79.77	80.61	79.76	80.14	3172963
2013-10-07	79.54	80.43	79.27	79.54	2416216
2013-10-08	79.36	80.34	78.54	78.77	2598708
2013-10-09	78.13	79.14	77.95	78.53	2851012
2013-10-10	81.04	81.23	79.53	80.79	3704111
2013-10-11	80.25	81.40	79.93	81.10	3735979
2013-10-14	80.53	81.53	80.35	81.31	3135528
2013-10-15	80.28	81.64	80.28	80.81	3646286
2013-10-16	81.32	82.44	81.32	82.31	4005644
2013-10-17	81.37	82.59	81.37	82.39	2791001
2013-10-18	82.87	84.07	82.81	84.06	3576182
2013-10-21	84.08	84.85	83.69	84.00	3130047
2013-10-22	84.53	85.15	83.33	83.56	4171927
2013-10-23	83.00	83.02	81.06	81.92	4200826
2013-10-24	82.28	83.33	81.74	83.09	1889527
2013-10-25	83.42	83.78	82.43	83.20	1548562
2013-10-28	83.33	83.63	82.69	83.16	2066245
2013-10-29	83.30	83.80	83.01	83.50	1498026
2013-10-30	82.16	82.67	79.96	80.32	6152027
2013-10-31	80.83	81.94	79.98	81.20	3306715
2013-11-01	81.22	81.49	80.04	80.93	3550418
2013-11-04	81.12	81.95	81.02	81.73	2202535
2013-11-05	81.35	81.61	80.37	80.49	2905995
2013-11-06	81.02	82.56	80.55	81.00	3072592
2013-11-07	81.03	81.39	78.68	78.78	3303326
2013-11-08	78.92	80.33	78.89	80.30	2156651
2013-11-11	80.38	81.24	80.19	80.87	2127334
2013-11-12	80.95	81.34	79.72	79.94	2233675
2013-11-13	79.37	80.88	79.36	80.78	1978151
2013-11-14	80.76	81.80	80.49	81.70	2215896
2013-11-15	81.90	82.86	81.52	82.86	3378353
2013-11-18	83.15	83.32	81.59	81.91	2078086
2013-11-19	81.75	82.27	80.93	81.89	1814758
2013-11-20	81.90	82.75	80.99	81.31	1631525
2013-11-21	81.45	82.49	81.15	82.33	1915794
2013-11-22	82.66	83.35	81.60	83.33	2224689
2013-11-25	82.22	83.28	81.70	82.63	2001183
2013-11-26	82.82	84.33	82.20	83.61	2394738
2013-11-27	83.54	83.54	81.09	81.48	2483964
2013-11-29	81.62	82.51	81.10	81.13	1352494
2013-12-02	81.01	81.60	80.33	80.91	1959035
2013-12-03	80.63	81.54	80.25	81.15	3157327
2013-12-04	80.98	82.65	80.98	82.21	2304512
2013-12-05	81.83	82.38	81.40	81.47	2106644
2013-12-06	82.43	82.79	80.46	80.86	2295565
2013-12-09	80.91	81.21	80.02	80.51	2083015
2013-12-10	80.60	81.30	79.58	79.94	2505541
2013-12-11	79.67	79.87	78.81	78.94	2470226
2013-12-12	78.94	79.43	77.88	78.56	2650006
2013-12-13	78.50	79.30	78.41	78.95	2665700
2013-12-16	78.00	79.73	77.52	79.35	2789980
2013-12-17	81.15	81.18	78.95	79.51	3310458
2013-12-18	79.60	80.90	78.67	80.83	2749716
2013-12-19	80.42	81.08	80.14	80.54	2118172
2013-12-20	80.68	81.42	80.16	80.17	3826528
2013-12-23	80.72	81.40	80.14	80.22	2309002
2013-12-24	80.25	81.26	80.02	81.14	1036126
2013-12-26	81.28	82.85	81.16	82.60	1548590
2013-12-27	82.77	83.39	82.27	83.07	1333525
2013-12-30	83.07	83.54	82.59	82.61	1471358
2013-12-31	82.90	83.29	82.45	83.00	1489276
2014-01-02	82.95	83.00	80.69	81.12	2755967
2014-01-03	80.86	81.72	79.97	80.28	1922679
2014-01-06	79.53	80.09	78.99	79.92	2680797
2014-01-07	79.98	81.23	79.92	80.86	2034396
2014-01-08	81.61	81.79	80.58	81.69	3145278
2014-01-09	81.87	82.16	80.86	81.34	2864205
2014-01-10	81.11	81.46	80.50	80.90	2363355
2014-01-13	80.75	81.11	78.72	78.87	2913171
2014-01-14	78.92	79.72	78.92	79.53	1817104
2014-01-15	78.67	79.18	77.65	77.67	5404808
2014-01-16	77.74	78.03	77.17	77.72	3237933
2014-01-17	77.72	78.27	77.03	77.13	2650533
2014-01-21	77.80	78.08	77.24	77.92	2222632
2014-01-22	78.15	78.69	77.72	78.12	1893913
2014-01-23	77.77	78.06	76.96	77.40	1832907
2014-01-24	76.54	77.04	75.52	76.25	2682592
2014-01-27	76.14	76.58	75.14	75.58	1909013
2014-01-28	75.89	77.19	75.75	76.80	2504426
2014-01-29	75.77	78.85	75.58	77.06	3896883
2014-01-30	76.64	77.24	76.02	76.53	3004571
2014-01-31	75.40	76.28	74.88	75.49	2722705
2014-02-03	75.45	75.47	73.36	73.92	4349670
2014-02-04	74.12	75.12	73.57	74.76	4269914
2014-02-05	74.34	75.07	73.79	74.66	3079089
2014-02-06	75.03	76.45	74.85	76.31	2082226
2014-02-07	76.65	77.21	76.15	77.18	2884753
2014-02-10	77.26	77.37	76.61	76.99	2377588
2014-02-11	77.00	78.67	77.00	78.25	2484227
2014-02-12	78.72	78.75	77.95	78.03	2310699
2014-02-13	77.59	79.37	77.36	78.67	2337597
2014-02-14	78.82	80.00	78.63	79.50	3261484
2014-02-18	79.83	80.75	79.73	80.46	3585110
2014-02-19	80.15	81.32	80.13	80.71	2883859
2014-02-20	80.77	81.95	80.50	81.61	3536887
2014-02-21	81.74	81.88	80.77	81.17	2753721
2014-02-24	81.64	82.48	81.44	81.45	3576466
2014-02-25	81.65	81.65	79.94	80.30	4361839
2014-02-26	80.09	80.40	79.13	79.32	4147369
2014-02-27	79.30	79.66	79.02	79.50	2803260
2014-02-28	79.70	80.44	78.81	80.03	2632693
2014-03-03	79.48	80.63	79.30	79.48	1893257
2014-03-04	80.08	80.83	79.62	80.35	2668509
2014-03-05	80.15	80.78	79.86	80.74	3018159
2014-03-06	80.90	81.54	80.74	81.44	1997621
2014-03-07	81.92	82.03	81.37	81.87	2298795
2014-03-10	81.58	82.33	80.12	82.24	1967541
2014-03-11	82.34	82.35	80.86	81.21	1538060
2014-03-12	80.24	81.24	79.60	80.81	1954531
2014-03-13	80.65	81.06	79.66	79.85	2057412
2014-03-14	79.92	80.43	79.53	80.28	2049599
2014-03-17	80.52	81.11	80.07	80.41	1556630
2014-03-18	80.44	81.61	80.15	81.06	1650866
2014-03-19	80.93	81.68	80.08	80.62	1731023
2014-03-20	80.41	81.33	79.92	81.18	1519335
2014-03-21	81.79	82.56	81.37	81.96	3738068
2014-03-24	82.32	82.89	81.38	81.58	1490472
2014-03-25	82.09	82.51	81.94	82.04	1522237
2014-03-26	82.43	82.80	81.21	81.37	2089949
2014-03-27	81.55	82.49	81.29	82.00	1539768
2014-03-28	81.87	83.44	81.87	83.22	2127187
2014-03-31	83.56	83.56	82.31	82.88	3021412
2014-04-01	82.93	83.96	82.55	83.96	2569505
2014-04-02	84.12	85.12	83.71	84.96	2862827
2014-04-03	84.94	85.97	84.69	85.63	2912725
2014-04-04	86.03	86.57	84.59	85.34	4198290
2014-04-07	85.18	85.28	83.54	83.72	2561683
2014-04-08	83.88	84.50	83.50	84.00	2577621
2014-04-09	84.29	85.21	83.58	85.21	2564135
2014-04-10	85.09	85.67	83.96	84.02	3325483
2014-04-11	82.52	84.45	82.52	83.58	1985145
2014-04-14	84.47	85.57	84.18	84.92	1846068
2014-04-15	84.81	86.11	84.46	86.10	2551447
2014-04-16	86.56	86.99	85.97	86.54	2749988
2014-04-17	86.45	87.31	85.82	87.27	4177382
2014-04-21	87.50	88.00	87.21	87.78	2016058
2014-04-22	87.50	88.30	87.07	88.01	1944298
2014-04-23	88.26	88.87	88.13	88.17	2293946
2014-04-24	88.63	88.99	87.91	88.31	1775905
2014-04-25	88.07	88.22	87.13	87.43	1770561
2014-04-28	87.89	87.99	86.73	87.23	2200900
2014-04-29	87.35	88.66	87.35	88.02	2782072
2014-04-30	89.00	90.29	88.13	89.16	4240073
2014-05-01	89.01	89.49	88.44	88.90	1911321
2014-05-02	88.99	89.35	88.46	88.67	1796104
2014-05-05	88.07	88.95	88.00	88.59	1816020
2014-05-06	88.64	89.19	88.08	88.09	3519304
2014-05-07	88.00	89.22	88.00	88.93	1763709
2014-05-08	88.58	89.12	87.82	88.21	2360496
2014-05-09	88.44	88.58	87.25	87.61	2079788
2014-05-12	88.12	88.71	87.75	88.34	1672485
2014-05-13	88.50	88.69	88.17	88.67	2065502
2014-05-14	87.11	89.58	87.11	89.02	1690300
2014-05-15	88.60	88.73	87.21	88.19	1828340
2014-05-16	88.04	88.19	86.96	87.40	2345063
2014-05-19	87.35	88.46	87.34	87.94	1900234
2014-05-20	87.82	88.53	87.52	88.03	1765737
2014-05-21	88.55	89.57	88.45	89.30	1615806
2014-05-22	91.41	91.92	90.28	90.29	4322666
2014-05-23	90.16	90.59	89.45	89.86	2742071
2014-05-27	89.91	90.09	89.04	89.43	2335874
2014-05-28	88.50	90.57	88.50	89.97	2642053
2014-05-29	90.00	90.79	89.71	90.59	2933348
2014-05-30	90.40	91.54	90.34	91.30	2837673
2014-06-02	91.69	91.72	90.81	91.31	1528944
2014-06-03	91.20	92.39	91.01	92.39	3118815
2014-06-04	92.22	92.77	91.80	92.31	1344450
2014-06-05	92.17	92.56	91.91	92.20	1975772
2014-06-06	92.48	93.87	92.43	93.32	2754335
2014-06-09	93.45	94.38	93.26	94.10	2133123
2014-06-10	93.85	94.58	93.66	94.31	1908665
2014-06-11	94.20	96.00	94.09	95.31	2430917
2014-06-12	95.34	96.73	95.20	95.48	2292333
2014-06-13	95.69	96.11	94.97	95.95	1751354
2014-06-16	95.99	96.50	95.64	95.89	2169488
2014-06-17	95.47	96.07	94.93	95.94	1824404
2014-06-18	95.94	96.59	95.21	96.32	2028389
2014-06-19	95.95	97.34	95.95	97.34	1878688
2014-06-20	97.70	97.99	97.18	97.96	3626741
2014-06-23	98.11	99.10	97.96	98.40	1928940
2014-06-24	98.40	98.82	96.38	96.49	1891960
2014-06-25	95.46	98.30	95.44	98.18	2732125
2014-06-26	98.09	98.32	96.75	97.59	1591619
2014-06-27	97.25	98.34	97.14	98.29	2393939
2014-06-30	98.40	99.09	97.81	98.89	2583314
2014-07-01	99.30	99.94	99.00	99.61	2335616
2014-07-02	99.20	99.89	99.00	99.42	1683692
2014-07-03	99.52	100.11	99.32	99.93	1500683
2014-07-07	99.64	100.10	98.86	99.20	1861803
2014-07-08	98.96	100.12	98.80	98.96	2671421
2014-07-09	99.12	99.87	98.41	99.03	3293144
2014-07-10	98.35	98.80	97.57	98.50	3000933
2014-07-11	97.40	98.51	97.40	97.84	1669985
2014-07-14	98.48	99.37	98.48	99.21	2329153
2014-07-15	98.80	98.95	97.54	97.83	2606876
2014-07-16	98.62	100.00	98.62	99.22	2166342
2014-07-17	98.76	100.23	98.38	98.45	2513812
2014-07-18	98.62	99.29	98.45	98.72	2788540
2014-07-21	98.62	99.71	98.52	99.32	2203384
2014-07-22	99.67	100.09	99.27	99.80	2281758
2014-07-23	100.08	100.42	99.63	100.16	1575791
2014-07-24	100.05	100.98	99.87	100.74	1505492
2014-07-25	100.37	100.51	99.72	99.81	1202521
2014-07-28	99.86	100.08	99.16	99.83	1662110
2014-07-29	99.77	100.12	99.34	99.42	2594906
2014-07-30	104.00	104.50	99.87	101.05	4860672
2014-07-31	100.39	100.50	98.49	98.98	3682396
2014-08-01	98.65	98.86	96.97	98.00	3123297
2014-08-04	97.95	100.55	97.95	100.44	2204690
2014-08-05	100.21	100.28	98.10	98.59	3216758
2014-08-06	98.13	99.72	98.13	98.77	2013284
2014-08-07	99.17	99.57	97.55	97.84	2224386
2014-08-08	98.17	100.05	98.04	99.92	2434500
2014-08-11	100.35	101.00	100.07	100.14	1568270
2014-08-12	99.69	100.05	98.66	99.03	1404683
2014-08-13	99.48	99.86	99.02	99.12	1960619
2014-08-14	99.20	99.45	97.29	97.53	2454672
2014-08-15	97.83	98.97	97.80	98.90	3021772
2014-08-18	99.21	99.44	96.93	97.90	2360069
2014-08-19	98.15	99.54	98.02	99.28	1823357
2014-08-20	99.26	99.70	98.87	99.40	1377158
2014-08-21	99.52	100.29	99.23	100.07	1478351
2014-08-22	99.57	99.57	98.18	98.81	1855715
2014-08-25	99.39	100.50	99.07	100.16	1380985
2014-08-26	100.57	101.23	100.23	100.26	1353028
2014-08-27	100.25	100.61	99.53	99.97	1229783
2014-08-28	99.97	100.41	99.62	100.19	948992
2014-08-29	100.21	101.22	100.02	101.10	1400025
2014-09-02	101.00	101.25	99.82	100.53	2013267
2014-09-03	101.28	101.96	100.43	100.75	1532593
2014-09-04	100.56	101.78	99.50	100.15	2419978
2014-09-05	99.88	101.03	99.17	100.99	1882951
2014-09-08	100.55	100.55	98.91	99.75	1967775
2014-09-09	99.98	100.57	98.66	99.49	2603302
2014-09-10	99.20	99.37	97.68	99.14	2133386
2014-09-11	98.20	99.08	97.71	98.84	1689176
2014-09-12	98.10	98.35	96.74	96.97	2204622
2014-09-15	96.74	98.51	96.73	97.97	2410400
2014-09-16	98.21	99.90	97.76	99.18	1877364
2014-09-17	99.62	99.66	98.41	98.90	1511229
2014-09-18	99.45	99.45	97.53	97.73	2278547
2014-09-19	98.29	98.61	97.31	97.51	3067559
2014-09-22	97.20	97.44	95.93	96.29	2894921
2014-09-23	96.10	97.26	95.80	96.02	1724910
2014-09-24	96.00	96.85	94.82	96.00	2646052
2014-09-25	96.00	96.20	94.99	95.18	1980022
2014-09-26	95.09	96.50	95.01	96.17	1286749
2014-09-29	95.43	96.53	94.63	96.21	1870014
2014-09-30	95.89	96.30	93.57	94.32	2716914
2014-10-01	93.94	94.58	90.92	91.59	4306996
2014-10-02	91.03	91.93	89.60	91.32	3337754
2014-10-03	91.88	91.99	89.78	90.72	2365794
2014-10-06	90.81	91.36	89.67	89.88	3130301
2014-10-07	89.68	90.53	88.43	88.46	4152430
2014-10-08	87.97	88.51	85.67	88.41	4201989
2014-10-09	87.25	87.89	84.45	84.60	3441014
2014-10-10	84.31	84.74	82.11	82.54	4342229
2014-10-13	82.33	83.20	77.71	77.78	4982835
2014-10-14	78.19	78.80	75.54	75.91	6888991
2014-10-15	74.24	76.68	72.86	76.34	6815812
2014-10-16	74.59	78.84	74.22	78.04	5961971
2014-10-17	79.59	81.25	78.21	78.61	5059464
2014-10-20	78.57	80.19	78.05	79.71	3420673
2014-10-21	80.90	82.61	80.46	81.34	3867251
2014-10-22	83.94	84.28	79.99	80.00	4778286
2014-10-23	81.58	82.90	80.96	82.22	3208780
2014-10-24	81.76	82.78	80.73	82.35	2524015
2014-10-27	80.76	81.17	79.32	80.31	2812719
2014-10-28	80.25	82.03	80.11	81.95	2828451
2014-10-29	83.53	84.97	82.07	82.89	4545507
2014-10-30	82.36	83.70	81.66	83.14	3202811
2014-10-31	83.60	85.06	82.10	84.81	4429110
2014-11-03	85.14	86.25	82.98	83.26	3570487
2014-11-04	80.00	81.73	79.88	81.44	3529430
2014-11-05	82.32	83.78	81.53	83.17	3482477
2014-11-06	83.09	84.04	81.94	83.71	3712907
2014-11-07	84.19	85.99	83.74	84.86	4306640
2014-11-10	85.37	86.00	82.75	83.81	4636676
2014-11-11	83.83	84.50	82.88	83.81	3345851
2014-11-12	83.09	84.03	82.10	82.46	3588193
2014-11-13	82.23	82.76	81.60	81.85	861951
2014-11-14	81.67	83.14	81.46	83.03	3928587
2014-11-17	82.01	82.19	80.36	81.24	3928679
2014-11-18	81.25	82.55	80.87	81.90	2993667
2014-11-19	82.39	83.00	81.38	82.37	2750789
2014-11-20	82.44	83.63	82.41	83.59	2764798
2014-11-21	84.94	86.10	84.67	85.21	4440755
2014-11-24	85.40	85.75	84.05	84.67	3124850
2014-11-25	84.85	85.00	82.18	82.31	3900062
2014-11-26	82.14	82.19	80.60	80.83	3241878
2014-11-28	73.93	75.19	72.80	72.93	4428623
2014-12-01	72.28	74.09	71.20	73.97	5449868
2014-12-02	73.70	75.64	72.81	75.13	4550624
2014-12-03	75.42	77.46	75.39	76.81	4171237
2014-12-04	76.03	76.37	75.18	76.29	4136609
2014-12-05	76.00	76.76	75.33	75.72	3922384
2014-12-08	74.32	74.70	71.03	71.31	5081091
2014-12-09	71.00	72.87	71.00	72.18	4368637
2014-12-10	71.19	71.19	68.05	68.58	4737923
2014-12-11	68.53	69.90	67.56	67.86	4904529
2014-12-12	66.75	67.70	65.85	66.53	6192302
2014-12-15	66.53	67.46	65.30	65.45	5771545
2014-12-16	64.48	68.64	63.80	66.23	7479847
2014-12-17	65.93	69.74	65.85	69.03	6128771
2014-12-18	71.31	71.52	68.64	70.55	4934722
2014-12-19	71.39	74.60	70.75	74.50	7755754
2014-12-22	73.91	74.08	72.46	73.76	4382228
2014-12-23	73.65	75.94	73.34	75.36	4452650
2014-12-24	74.63	74.81	73.11	74.37	1252839
2014-12-26	75.00	75.42	74.03	74.31	1555820
2014-12-29	75.05	75.62	74.24	74.82	1850380
2014-12-30	74.39	75.04	73.73	74.13	2885692
2014-12-31	73.89	74.76	73.01	73.82	1990754
2015-01-02	73.19	74.82	72.95	74.14	1908489
2015-01-05	72.64	73.00	69.94	70.55	3510494
2015-01-06	69.88	71.71	68.77	69.46	3652977
2015-01-07	70.30	71.11	68.94	69.30	2309647
2015-01-08	70.21	71.55	69.60	71.38	3350083
2015-01-09	71.28	71.61	70.22	71.12	2155140
2015-01-12	69.77	70.38	67.95	68.43	3523984
2015-01-13	68.86	69.51	67.19	67.69	3370009
2015-01-14	66.97	69.31	66.17	69.24	3730744
2015-01-15	70.24	70.74	67.77	67.92	5392460
2015-01-16	68.50	70.68	68.44	70.02	3776911
2015-01-20	68.48	69.69	68.28	69.57	2656450
2015-01-21	70.41	71.80	70.02	71.41	2077711
2015-01-22	71.81	72.15	70.56	72.07	3192537
2015-01-23	71.28	71.99	70.60	70.83	2647019
2015-01-26	70.78	71.84	69.97	71.65	2836848
2015-01-27	71.54	72.48	70.20	71.61	2511749
2015-01-28	70.50	70.89	66.00	66.02	6723341
2015-01-29	66.60	67.30	63.81	65.70	5022858
2015-01-30	65.04	68.79	64.80	67.49	5993532
2015-02-02	68.84	70.38	68.48	70.08	3589637
2015-02-03	71.24	73.36	71.08	72.68	4812359
2015-02-04	71.42	72.61	70.85	72.01	3624952
2015-02-05	72.75	73.93	72.17	73.17	4893510
2015-02-06	73.87	74.34	72.50	72.97	2682030
2015-02-09	74.47	74.65	73.22	73.78	2905564
2015-02-10	73.47	73.66	71.46	72.79	2917287
2015-02-11	71.65	73.56	71.36	72.80	2983767
2015-02-12	73.76	74.87	73.42	74.71	3718624
2015-02-13	75.68	77.06	75.37	76.83	3505170
2015-02-17	75.99	77.63	75.53	77.34	3622452
2015-02-18	76.20	77.55	76.00	77.10	2869046
2015-02-19	74.54	76.97	74.11	76.48	4111342
2015-02-20	76.42	76.70	75.50	76.30	2563247
2015-02-23	75.16	76.56	75.01	75.87	3779856
2015-02-24	76.44	76.72	75.64	76.49	2011781
2015-02-25	76.36	77.37	76.16	76.65	2044701
2015-02-26	75.93	76.34	74.69	75.43	2704813
2015-02-27	75.84	76.03	74.96	75.08	3349041
2015-03-02	74.80	74.85	73.16	74.11	3050868
2015-03-03	74.22	75.14	73.98	74.49	2188286
2015-03-04	74.72	74.95	73.77	74.84	2241440
2015-03-05	74.38	74.56	73.50	73.50	2630678
2015-03-06	73.04	73.30	71.09	71.39	3166181
2015-03-09	71.49	71.79	70.40	70.42	2392898
2015-03-10	69.53	70.25	69.11	69.24	2955050
2015-03-11	69.51	70.40	69.15	69.60	2311545
2015-03-12	70.06	70.20	68.71	68.77	2240423
2015-03-13	68.24	69.21	67.42	69.00	2432527
2015-03-16	68.53	69.37	68.01	69.33	2186649
2015-03-17	68.49	69.17	67.55	68.53	2469165
2015-03-18	68.15	70.32	67.96	69.77	3682164
2015-03-19	68.35	68.69	67.27	67.40	3200714
2015-03-20	67.91	69.52	67.85	68.34	5292017
2015-03-23	68.71	69.19	67.81	67.82	2796351
2015-03-24	68.62	68.65	67.70	68.08	3032758
2015-03-25	68.52	69.61	68.20	69.10	3225040
2015-03-26	69.96	70.39	68.74	68.90	2730702
2015-03-27	68.36	68.40	67.15	67.37	2724748
2015-03-30	68.28	68.72	67.74	68.56	2688937
2015-03-31	67.80	68.59	67.52	67.87	3555922
2015-04-01	68.48	70.11	68.48	69.18	3471226
2015-04-02	68.89	69.88	68.27	69.20	2362026
2015-04-06	69.80	72.81	69.46	72.53	3466357
2015-04-07	72.34	73.41	71.98	72.35	2472609
2015-04-08	72.30	72.97	71.70	71.85	1853729
2015-04-09	71.86	72.89	71.86	72.38	2621092
2015-04-10	72.52	73.18	71.89	73.12	3755028
2015-04-13	73.50	73.99	72.61	72.72	1770044
2015-04-14	73.31	74.88	73.31	74.63	3034302
2015-04-15	75.25	78.25	75.16	78.09	4322183
2015-04-16	77.66	78.53	77.03	78.02	2693182
2015-04-17	77.36	77.76	76.83	77.46	2780995
2015-04-20	77.68	79.00	77.44	77.68	2443520
2015-04-21	77.56	77.72	74.70	74.94	2902350
2015-04-22	75.12	75.88	74.56	75.28	1807113
2015-04-23	75.75	76.57	75.70	75.80	1674110
2015-04-24	75.29	75.71	74.78	75.21	1663259
2015-04-27	75.48	75.90	75.02	75.22	1754969
2015-04-28	75.03	76.86	75.03	76.75	2567325
2015-04-29	78.00	78.81	75.40	77.97	3896693
2015-04-30	78.39	78.87	76.60	76.90	2924326
2015-05-01	77.04	77.28	74.99	75.78	2135335
2015-05-04	75.98	76.42	74.17	74.69	3037317
2015-05-05	75.39	76.08	73.56	73.90	4480374
2015-05-06	75.03	75.62	74.03	74.47	2765231
2015-05-07	74.20	74.40	72.74	73.46	2920238
2015-05-08	74.16	74.36	72.80	74.34	3175478
2015-05-11	74.36	74.50	71.65	71.69	2575787
2015-05-12	71.70	72.03	71.02	71.50	2540371
2015-05-13	71.99	72.14	69.88	70.25	2395289
2015-05-14	70.35	70.89	69.24	69.41	1930616
2015-05-15	69.24	70.11	68.65	69.66	1846022
2015-05-18	68.98	69.07	68.29	68.89	1695172
2015-05-19	68.14	68.55	67.27	67.70	2424034
2015-05-20	67.95	69.64	67.36	69.55	4599182
2015-05-21	70.12	70.40	69.38	69.94	2781638
2015-05-22	69.04	69.54	68.43	69.02	2257282
2015-05-26	68.13	68.43	67.14	67.31	2627107
2015-05-27	67.11	68.14	66.96	67.22	2045956
2015-05-28	67.02	67.50	66.42	67.29	2055943
2015-05-29	67.28	67.79	66.85	67.52	2867016
2015-06-01	67.18	67.34	66.69	66.76	2782844
2015-06-02	67.14	67.70	66.54	67.29	1703701
2015-06-03	67.19	67.82	66.73	66.76	1192720
2015-06-04	66.30	66.64	66.01	66.17	2082934
2015-06-05	65.99	67.66	65.70	66.08	2654012
2015-06-08	65.80	66.37	64.84	64.99	4880916
2015-06-09	65.95	66.88	65.50	65.57	2336475
2015-06-10	66.56	66.94	65.50	65.64	2110821
2015-06-11	69.51	69.90	68.65	68.83	6065679
2015-06-12	68.89	69.18	67.26	67.66	3751068
2015-06-15	66.88	67.83	66.83	67.33	2071748
2015-06-16	67.22	69.51	67.14	69.40	2969898
2015-06-17	70.08	70.67	68.74	69.51	2881250
2015-06-18	69.78	70.23	69.09	69.31	1850967
2015-06-19	68.99	69.58	68.49	68.64	3340193
2015-06-22	68.77	69.26	68.02	68.94	1672063
2015-06-23	69.37	70.46	68.78	70.23	2057738
2015-06-24	69.91	70.37	68.96	69.17	2969676
2015-06-25	69.21	69.44	67.98	68.03	1988504
2015-06-26	68.03	68.73	67.47	68.43	5422189
2015-06-29	67.35	67.98	66.90	66.97	3140837
2015-06-30	67.69	67.69	66.46	66.88	2246408
2015-07-01	66.91	67.18	65.07	65.42	2638006
2015-07-02	65.56	66.20	65.44	65.71	2040904
2015-07-06	64.60	65.06	64.10	64.41	2484067
2015-07-07	64.14	65.37	63.31	65.05	3123390
2015-07-08	64.55	65.33	63.90	64.37	3019519
2015-07-09	65.62	65.65	64.53	64.65	2103564
2015-07-10	64.94	65.49	64.03	64.34	1984941
2015-07-13	64.46	64.63	63.66	63.98	3974270
2015-07-14	63.98	65.36	63.73	64.57	5220032
2015-07-15	64.16	64.69	62.41	63.05	3191339
2015-07-16	63.28	63.80	62.61	62.68	2782310
2015-07-17	62.38	62.71	61.21	61.42	2231397
2015-07-20	60.97	61.11	59.51	59.60	2485992
2015-07-21	59.80	60.56	59.00	59.18	2470488
2015-07-22	59.34	59.75	58.61	59.00	2144839
2015-07-23	58.96	59.49	58.35	59.28	2333088
2015-07-24	59.39	59.39	57.70	58.49	4585546
2015-07-27	57.65	58.55	57.18	57.68	3321738
2015-07-28	57.98	59.88	57.58	59.65	3838181
2015-07-29	59.95	61.88	59.20	60.04	6091668
2015-07-30	60.04	60.78	59.68	60.33	2984065
2015-07-31	59.72	60.30	58.81	59.01	3033070
2015-08-03	58.21	58.89	57.32	57.70	3295813
2015-08-04	58.07	58.99	57.31	57.55	2991212
2015-08-05	58.46	58.95	55.92	55.92	3877943
2015-08-06	55.58	56.90	54.65	56.81	3819160
2015-08-07	56.60	57.74	55.69	55.92	3174752
2015-08-10	56.12	58.50	56.09	58.44	2678275
2015-08-11	57.22	57.99	56.60	57.89	2393583
2015-08-12	57.42	59.49	57.07	59.42	4835125
2015-08-13	59.11	59.55	58.45	58.79	3258419
2015-08-14	58.73	60.00	58.70	59.08	2663204
2015-08-17	58.62	59.62	58.38	58.78	1776324
2015-08-18	59.51	59.80	58.44	59.21	1774214
2015-08-19	58.75	59.18	56.31	56.73	2471655
2015-08-20	56.53	57.24	55.70	55.74	2640303
2015-08-21	55.31	56.16	54.81	54.99	3426795
2015-08-24	51.78	54.00	50.38	50.98	5732119
2015-08-25	53.01	53.84	49.90	49.94	3798526
2015-08-26	51.23	51.58	49.86	51.22	4019297
2015-08-27	52.57	56.06	52.36	55.76	5104978
2015-08-28	55.51	58.60	54.50	57.46	3963079
2015-08-31	56.11	59.80	55.33	59.45	4186276
2015-09-01	57.27	58.61	56.53	57.07	3903165
2015-09-02	57.82	57.86	55.35	57.51	3555039
2015-09-03	58.00	59.28	56.63	57.40	3289529
2015-09-04	56.41	57.00	55.85	56.35	2173289
2015-09-08	56.91	57.10	55.19	56.53	2957225
2015-09-09	56.99	58.24	54.80	54.92	2710367
2015-09-10	55.14	55.60	53.64	54.10	3943417
2015-09-11	53.08	53.17	51.41	52.50	3932658
2015-09-14	52.36	52.40	51.09	51.98	3608950
2015-09-15	52.30	53.58	52.17	52.79	2975402
2015-09-16	53.49	54.84	53.32	54.69	2531668
2015-09-17	54.49	56.04	53.81	54.60	2818629
2015-09-18	53.60	53.98	52.07	52.43	3553632
2015-09-21	52.96	53.15	52.07	52.30	4019939
2015-09-22	51.36	52.65	50.71	51.15	2705274
2015-09-23	51.46	51.73	49.91	50.07	1853083
2015-09-24	49.86	50.40	49.31	50.05	3662434
2015-09-25	50.53	50.81	49.71	50.27	2769758
2015-09-28	49.41	49.89	48.23	48.26	2614683
2015-09-29	48.47	48.89	47.84	48.28	2216831
2015-09-30	48.64	50.15	48.45	50.06	3316642
2015-10-01	50.81	51.56	50.02	50.75	3374576
2015-10-02	49.64	53.92	49.64	53.69	3119202
2015-10-05	53.95	56.29	53.95	55.88	4755991
2015-10-06	55.91	59.19	55.70	58.78	4388389
2015-10-07	60.23	61.31	57.95	59.98	4466344
2015-10-08	59.95	63.16	59.84	62.57	5269397
2015-10-09	62.51	63.21	61.03	61.91	3059071
2015-10-12	61.91	62.13	59.59	60.13	2552010
2015-10-13	59.53	60.85	58.92	60.28	3316050
2015-10-14	59.97	60.59	59.50	60.21	1993913
2015-10-15	60.15	61.55	59.60	61.42	1665710
2015-10-16	61.74	62.32	60.21	61.03	2156887
2015-10-19	60.23	60.49	59.23	59.82	2407984
2015-10-20	59.36	60.64	59.13	60.35	3065235
2015-10-21	60.05	60.37	58.97	59.08	1738915
2015-10-22	59.75	61.18	59.59	61.13	2721144
2015-10-23	60.71	61.80	60.01	60.87	2160135
2015-10-26	60.58	60.64	58.60	58.71	2256625
2015-10-27	57.78	57.87	55.74	56.93	4287242
2015-10-28	53.30	57.54	53.05	57.07	7166749
2015-10-29	57.05	58.61	56.07	56.14	4218655
2015-10-30	56.52	57.00	54.68	56.21	3721625
2015-11-02	55.74	57.85	55.69	57.62	2983969
2015-11-03	58.30	60.71	58.10	60.15	2945469
2015-11-04	60.15	61.55	58.94	60.42	3905876
2015-11-05	60.53	64.08	60.21	62.19	7542380
2015-11-06	61.68	62.86	61.37	62.76	3044005
2015-11-09	62.65	64.00	61.57	61.98	3114139
2015-11-10	61.60	62.91	61.30	62.79	2415387
2015-11-11	62.75	63.21	60.95	61.16	3459919
2015-11-12	60.01	60.96	59.45	59.72	2747307
2015-11-13	59.44	60.56	58.53	59.76	2180495
2015-11-16	60.00	61.85	59.47	61.84	2414588
2015-11-17	60.76	61.13	59.21	60.09	2501117
2015-11-18	60.52	61.71	59.57	61.17	2329101
2015-11-19	60.78	61.17	59.32	60.10	2059200
2015-11-20	60.04	60.69	58.74	58.94	3401548
2015-11-23	58.94	59.55	58.35	58.75	2097128
2015-11-24	59.23	61.68	59.15	61.36	2771517
2015-11-25	60.67	61.53	59.94	60.88	2001518
2015-11-27	60.14	60.51	58.47	59.09	995591
2015-11-30	59.32	59.95	58.65	59.00	2273298
2015-12-01	59.32	59.64	58.44	59.55	2215709
2015-12-02	58.89	59.06	56.29	56.74	3292693
2015-12-03	57.15	57.99	55.36	55.56	5252150
2015-12-04	54.36	55.23	53.15	54.90	4964608
2015-12-07	53.01	53.47	51.83	53.00	4956834
2015-12-08	51.43	53.08	50.62	51.95	3665959
2015-12-09	52.40	54.12	51.43	51.97	3335965
2015-12-10	51.62	53.11	51.10	52.48	3718683
2015-12-11	51.73	51.75	49.50	50.43	4142156
2015-12-14	49.85	50.72	48.89	50.12	4079210
2015-12-15	51.12	51.94	50.79	51.73	4101041
2015-12-16	51.37	52.52	50.40	50.92	4408986
2015-12-17	51.04	51.18	48.47	49.20	4490025
2015-12-18	49.20	50.84	48.47	48.50	5523596
2015-12-21	48.87	49.24	47.04	47.44	5436279
2015-12-22	47.72	48.76	47.37	48.48	3320152
2015-12-23	49.77	51.32	49.55	51.27	3910519
2015-12-24	51.11	51.26	49.83	50.57	1147139
2015-12-28	49.43	49.90	48.74	48.99	2298578
2015-12-29	49.80	49.99	48.79	49.36	1893492
2015-12-30	48.49	49.61	48.10	48.17	1932348
2015-12-31	47.74	48.90	47.71	48.48	2394736
2016-01-04	48.40	49.85	47.57	48.18	3273644
2016-01-05	47.68	48.12	46.63	48.07	3143547
2016-01-06	46.68	46.77	44.86	45.07	7968410
2016-01-07	44.00	45.51	43.49	43.62	4562906
2016-01-08	43.93	44.42	42.86	43.58	3851901
2016-01-11	43.55	43.77	41.30	41.69	6021683
2016-01-12	42.49	42.82	38.80	39.60	6291055
2016-01-13	40.19	41.05	38.22	38.59	7042962
2016-01-14	38.88	40.54	38.47	39.96	7968411
2016-01-15	38.00	39.21	37.71	38.72	6923601
2016-01-19	38.97	39.26	35.72	36.53	6149485
2016-01-20	35.77	35.77	32.41	35.21	10518873
2016-01-21	35.07	37.95	35.00	37.62	7468559
2016-01-22	39.41	39.95	36.80	38.33	7601029
2016-01-25	37.16	37.84	34.28	34.38	10090492
2016-01-26	35.12	35.98	34.55	34.81	8791053
2016-01-27	34.97	39.66	34.02	36.85	11428661
2016-01-28	40.59	41.99	39.05	40.34	9889030
2016-01-29	40.83	42.66	40.52	42.50	8134506
2016-02-01	41.38	42.26	40.80	41.76	6181662
2016-02-02	40.57	40.57	38.77	39.36	7280418
2016-02-03	40.27	43.02	38.97	42.99	10060419
2016-02-04	43.38	45.16	42.53	43.47	10121590
2016-02-05	38.70	39.30	38.00	38.02	40193525
2016-02-08	37.23	39.12	37.00	38.99	14543522
2016-02-09	38.28	39.37	37.35	38.70	8910001
2016-02-10	39.22	40.15	38.75	39.29	9993930
2016-02-11	38.44	39.41	36.95	38.93	9707179
2016-02-12	39.28	40.15	38.50	40.11	12408001
2016-02-16	41.00	41.25	39.96	40.84	6583529
2016-02-17	41.57	44.14	41.43	43.47	7811564
2016-02-18	44.00	44.20	41.49	42.07	7996719
2016-02-19	41.54	42.34	40.25	42.31	6160308
2016-02-22	43.47	44.59	43.04	44.58	5400676
2016-02-23	43.66	44.71	41.61	41.92	5151394
2016-02-24	40.65	42.04	39.98	41.70	4909014
2016-02-25	41.66	42.37	39.95	41.58	4257343
2016-02-26	42.69	43.62	42.48	43.07	5549254
2016-02-29	43.05	44.01	42.62	43.60	6697276
2016-03-01	43.79	44.71	42.56	44.31	5232312
2016-03-02	44.09	46.94	43.86	46.92	5048302
2016-03-03	46.60	48.24	46.25	48.00	5752641
2016-03-04	49.17	50.54	47.61	48.39	7051925
2016-03-07	48.51	49.88	47.96	49.28	8473523
2016-03-08	48.84	48.96	46.53	46.76	5907296
2016-03-09	47.68	48.21	46.23	47.08	4652781
2016-03-10	47.15	48.36	45.99	48.27	5524971
2016-03-11	49.32	51.95	49.28	51.26	7686189
2016-03-14	50.00	50.65	49.08	50.20	4332537
2016-03-15	48.82	50.28	48.17	50.17	3496373
2016-03-16	50.65	51.98	49.92	51.83	4016903
2016-03-17	52.29	54.18	51.94	53.19	5930737
2016-03-18	54.50	54.65	53.02	53.90	7381871
2016-03-21	53.40	54.51	52.22	53.84	4672009
2016-03-22	53.66	54.83	53.45	53.70	3329426
2016-03-23	53.08	53.30	51.45	51.60	4246188
2016-03-24	50.18	52.27	49.70	52.10	4212271
2016-03-28	52.49	52.59	50.23	50.84	3845315
2016-03-29	49.65	50.42	48.90	50.40	4434867
2016-03-30	51.60	52.03	50.26	50.97	3270186
2016-03-31	50.73	52.96	50.52	52.65	4264409
2016-04-01	51.41	52.18	51.12	52.03	3415402
2016-04-04	52.54	52.88	50.47	50.55	3484226
2016-04-05	49.94	51.43	49.52	51.26	3202519
2016-04-06	51.50	54.44	51.33	54.00	4510362
2016-04-07	53.47	54.27	52.00	52.90	3591338
2016-04-08	54.64	55.05	53.83	54.48	3419746
2016-04-11	55.06	55.86	54.65	54.74	3872690
2016-04-12	55.33	57.79	54.79	57.36	5368959
2016-04-13	57.28	57.65	56.13	56.58	4070236
2016-04-14	56.73	57.88	56.46	57.72	3856404
2016-04-15	57.25	57.58	56.59	57.17	4578221
2016-04-18	55.42	60.11	55.30	59.84	9347777
2016-04-19	60.41	61.35	59.26	61.17	4789355
2016-04-20	60.47	62.08	59.99	61.18	5894414
2016-04-21	61.37	61.80	59.96	60.18	4904970
2016-04-22	60.50	63.62	60.42	63.38	5909963
2016-04-25	62.74	63.05	60.98	61.87	3854409
2016-04-26	62.05	63.51	61.87	63.25	4697647
2016-04-27	62.00	63.76	60.70	61.27	8447385
2016-04-28	60.44	61.45	59.10	59.18	7033492
2016-04-29	59.81	60.72	58.03	59.62	4629200
2016-05-02	59.56	59.76	58.24	58.98	3295128
2016-05-03	58.28	58.82	56.44	56.75	4137873
2016-05-04	57.40	57.76	54.75	55.32	3796417
2016-05-05	57.21	57.67	55.35	55.88	3638159
2016-05-06	55.06	56.90	55.02	56.15	3585845
2016-05-09	55.41	55.89	53.93	54.47	3164754
2016-05-10	54.95	57.76	54.63	57.71	4443728
2016-05-11	57.51	59.25	56.92	58.32	4455521
2016-05-12	59.20	60.30	57.47	58.14	3713684
2016-05-13	57.87	58.88	57.57	57.76	3216829
2016-05-16	58.82	59.72	58.20	58.42	3339040
2016-05-17	58.30	59.01	57.36	57.66	4641223
2016-05-18	57.73	58.51	57.33	57.96	4001437
2016-05-19	57.01	57.54	55.54	57.26	3838386
2016-05-20	57.55	57.95	56.55	57.66	2743438
2016-05-23	56.96	59.09	56.62	58.59	2558647
2016-05-24	58.93	58.99	57.80	58.20	2311687
2016-05-25	58.78	60.93	58.78	60.64	3708714
2016-05-26	61.51	62.00	60.40	60.44	3399556
2016-05-27	59.94	61.17	59.46	60.23	3747273
2016-05-31	60.44	61.12	59.56	59.93	2650542
2016-06-01	58.80	59.10	57.67	58.92	3284234
2016-06-02	58.24	59.23	57.80	59.23	2451183
2016-06-03	59.33	59.74	58.13	58.36	2079327
2016-06-06	58.95	60.37	58.59	60.31	2926021
2016-06-07	60.91	61.76	60.20	61.57	3359592
2016-06-08	62.23	63.00	61.22	61.86	2690843
2016-06-09	60.73	61.73	60.35	60.38	2304424
2016-06-10	59.51	59.91	57.18	57.70	3635850
2016-06-13	57.28	58.57	56.93	57.24	2338479
2016-06-14	57.00	58.18	56.81	57.82	2145307
2016-06-15	57.65	58.26	56.25	57.15	3637183
2016-06-16	56.39	56.46	54.42	56.10	4120484
2016-06-17	57.02	57.61	56.73	56.96	2947273
2016-06-20	58.18	58.81	57.73	58.32	2825318
2016-06-21	58.12	58.82	57.50	58.70	2241914
2016-06-22	59.03	59.03	57.84	58.02	1880460
2016-06-23	58.73	59.79	58.33	59.77	2501445
2016-06-24	57.04	58.07	55.51	55.83	4830263
2016-06-27	54.87	55.12	51.82	52.63	6098315
2016-06-28	54.50	55.54	53.72	55.14	4226858
2016-06-29	55.87	57.98	55.43	57.77	3837624
2016-06-30	59.42	60.38	58.81	60.10	11904680
2016-07-01	60.01	61.54	59.69	60.15	3315631
2016-07-05	58.65	59.28	56.19	56.96	4089111
2016-07-06	56.54	56.96	55.86	56.88	3065108
2016-07-07	57.73	58.68	55.85	56.48	4218113
2016-07-08	57.68	57.87	55.77	56.81	3259179
2016-07-11	57.23	57.41	55.99	56.07	2337003
2016-07-12	57.24	60.17	57.08	60.13	4561699
2016-07-13	59.99	60.12	57.46	58.02	4019853
2016-07-14	59.09	59.43	57.98	58.01	2839539
2016-07-15	58.08	58.36	56.68	56.93	3409253
2016-07-18	56.72	57.65	56.25	57.60	2802739
2016-07-19	57.10	57.48	55.84	56.11	2305217
2016-07-20	55.81	56.68	54.72	56.36	3171042
2016-07-21	56.28	56.93	54.72	54.91	1965645
2016-07-22	55.26	55.43	53.66	54.12	2773378
2016-07-25	53.50	53.78	52.36	52.81	4099419
2016-07-26	52.46	53.71	52.16	53.68	3789063
2016-07-27	52.00	53.66	50.55	51.60	9367172
2016-07-28	51.50	53.00	51.28	52.17	5308092
2016-07-29	51.41	53.82	51.41	53.65	4098012
2016-08-01	52.67	52.73	51.01	51.23	5623189
2016-08-02	51.48	51.96	50.31	51.75	4733179
2016-08-03	51.74	53.73	51.63	53.39	6176969
2016-08-04	53.28	55.14	53.11	53.87	5349856
2016-08-05	54.00	54.76	53.58	54.64	3479569
2016-08-08	55.44	56.46	55.28	55.92	3595221
2016-08-09	56.09	56.17	54.83	55.42	2664444
2016-08-10	55.53	56.04	54.55	54.72	3443742
2016-08-11	55.23	57.28	54.98	56.54	3961257
2016-08-12	56.81	56.98	55.85	56.28	3270245
2016-08-15	56.81	57.44	56.34	56.65	4474647
2016-08-16	56.46	56.94	55.55	56.67	3076324
2016-08-17	56.57	56.90	55.75	56.70	2609575
2016-08-18	56.94	57.88	56.87	57.62	3320086
2016-08-19	57.28	57.56	56.52	57.23	2887447
2016-08-22	56.25	56.73	55.28	56.20	4498454
2016-08-23	55.94	56.84	55.94	56.42	2289214
2016-08-24	56.08	56.93	55.84	56.35	3289187
2016-08-25	56.31	57.35	55.87	56.81	3464337
2016-08-26	56.98	57.89	56.16	56.67	2616431
2016-08-29	56.45	56.58	55.86	56.42	2323918
2016-08-30	56.77	57.62	55.86	56.08	1904677
2016-08-31	55.56	56.03	54.01	54.30	3555364
2016-09-01	53.75	54.22	52.76	53.31	3776731
2016-09-02	53.92	54.35	52.87	53.08	3916851
2016-09-06	51.43	51.71	48.87	51.23	11155624
2016-09-07	51.56	51.65	50.21	50.81	7258376
2016-09-08	51.39	52.76	51.08	52.55	5192047
2016-09-09	51.77	52.02	49.88	49.92	5185150
2016-09-12	49.58	50.56	49.08	49.88	5132523
2016-09-13	48.95	49.02	47.22	47.77	6418465
2016-09-14	47.62	48.02	46.58	46.66	5682658
2016-09-15	46.91	47.27	46.34	46.65	5615343
2016-09-16	45.79	46.79	45.66	46.48	5518832
2016-09-19	47.00	47.27	45.95	45.96	3652593
2016-09-20	45.98	46.43	45.37	45.67	5156448
2016-09-21	46.33	47.01	45.80	47.00	6456510
2016-09-22	47.84	48.59	47.57	47.78	5406364
2016-09-23	47.36	48.17	46.51	46.91	4682335
2016-09-26	47.13	48.22	47.01	47.63	5256300
2016-09-27	47.09	47.25	46.33	46.81	3834456
2016-09-28	47.19	49.98	46.41	49.84	6643780
2016-09-29	49.52	53.39	49.52	52.15	9295548
2016-09-30	52.67	53.96	52.25	53.62	6963069
2016-10-03	53.57	54.63	52.75	53.90	4112555
2016-10-04	54.07	54.23	51.93	52.25	4734930
2016-10-05	53.04	53.87	52.82	53.48	3427473
2016-10-06	53.73	54.03	52.70	53.66	2982331
2016-10-07	53.55	54.16	53.05	53.07	4025246
2016-10-10	53.61	54.67	53.55	53.95	3298072
2016-10-11	53.78	53.84	52.52	52.57	3006808
2016-10-12	52.24	52.33	51.35	51.96	3311916
2016-10-13	51.43	51.73	50.66	51.52	3104451
2016-10-14	51.89	52.51	51.02	51.70	3858916
2016-10-17	51.48	51.81	50.30	50.82	2656691
2016-10-18	51.68	51.72	50.79	50.98	2453536
2016-10-19	51.62	53.24	51.28	52.37	3695770
2016-10-20	51.74	52.77	51.54	52.65	2248139
2016-10-21	52.14	52.78	51.93	52.76	2488023
2016-10-24	52.76	53.38	51.38	52.22	3239654
2016-10-25	52.42	52.80	50.80	50.90	4509410
2016-10-26	52.05	53.01	48.67	50.26	8766130
2016-10-27	50.70	51.28	49.88	50.42	4812721
2016-10-28	50.39	51.67	50.02	50.30	3224165
2016-10-31	50.08	50.25	47.81	47.97	4938180
2016-11-01	48.52	48.76	46.81	47.85	4070091
2016-11-02	47.01	47.45	46.06	47.09	4801248
2016-11-03	47.51	48.35	46.88	47.09	2554824
2016-11-04	46.91	47.53	46.26	46.42	3591538
2016-11-07	47.52	47.77	46.91	47.44	3424551
2016-11-08	46.88	48.05	46.80	47.74	2888658
2016-11-09	47.61	49.66	47.54	49.00	4343338
2016-11-10	48.65	50.34	48.57	49.64	3148067
2016-11-11	48.95	49.22	47.54	47.58	3538549
2016-11-14	47.13	48.26	46.61	48.07	6876572
2016-11-15	48.73	50.78	48.68	50.59	6937053
2016-11-16	50.33	51.39	49.71	50.82	3351382
2016-11-17	51.53	52.25	50.38	50.50	3544367
2016-11-18	50.59	52.39	50.59	50.97	5421722
2016-11-21	52.50	53.90	52.18	52.81	3832925
2016-11-22	53.35	53.94	51.34	52.62	2654391
2016-11-23	51.97	53.54	51.60	53.20	2352954
2016-11-25	52.62	52.91	52.11	52.73	947416
2016-11-28	53.11	53.39	50.86	51.00	3115284
2016-11-29	49.70	49.81	48.52	49.05	4830618
2016-11-30	52.76	56.93	52.76	55.96	13801652
2016-12-01	57.79	57.90	55.72	56.11	5591303
2016-12-02	55.88	58.74	55.72	57.92	6113654
2016-12-05	59.00	60.50	58.65	59.00	7532748
2016-12-06	58.36	60.60	57.83	59.81	4952903
2016-12-07	59.92	60.98	59.32	60.95	4707247
2016-12-08	61.79	62.00	60.75	61.67	6004838
2016-12-09	61.88	62.78	61.40	62.76	4400237
2016-12-12	64.30	64.94	62.80	62.90	5285617
2016-12-13	63.53	65.56	62.78	65.14	6543030
2016-12-14	64.19	65.01	62.80	62.92	6065470
2016-12-15	62.18	63.71	61.75	62.68	3641103
2016-12-16	62.98	63.11	62.05	62.50	3909171
2016-12-19	62.25	63.66	61.61	63.37	2864067
2016-12-20	63.63	64.39	63.12	63.39	2434324
2016-12-21	63.97	64.49	63.51	63.56	2246490
2016-12-22	63.58	63.77	62.88	63.71	1813681
2016-12-23	63.38	64.19	63.09	63.78	2236078
2016-12-27	64.14	64.85	63.66	64.41	1834329
2016-12-28	64.45	64.91	63.28	63.48	1500853
2016-12-29	63.61	63.75	62.42	62.90	1437489
2016-12-30	62.90	63.28	62.07	62.29	1973991
2017-01-03	63.38	64.40	62.15	62.82	4531840
2017-01-04	62.84	63.05	60.88	61.93	5007057
2017-01-05	62.11	62.47	60.94	62.10	3797030
2017-01-06	62.21	62.40	61.70	61.90	1978887
2017-01-09	61.33	61.58	60.57	60.61	2492445
2017-01-10	60.82	62.00	60.50	61.45	2243512
2017-01-11	61.75	62.24	60.79	61.84	2089425
2017-01-12	59.86	59.99	56.65	58.85	16844931
2017-01-13	58.40	59.87	58.25	58.89	13255552
2017-01-17	59.27	60.13	58.41	59.30	5683183
2017-01-18	58.69	59.42	58.39	58.83	2618448
2017-01-19	58.50	58.97	57.65	57.72	3172823
2017-01-20	58.71	59.08	57.54	57.98	3215498
2017-01-23	57.47	57.96	56.69	57.15	3033548
2017-01-24	57.72	58.04	56.65	57.52	4016081
2017-01-25	57.05	58.50	56.22	56.46	6204853
2017-01-26	56.38	57.04	55.74	56.17	3905147
2017-01-27	55.83	55.96	54.51	54.87	3970476
2017-01-30	54.72	54.83	53.00	53.94	5820223
2017-01-31	53.90	54.21	53.13	54.18	4163412
2017-02-01	54.63	54.96	53.04	53.51	3991586
2017-02-02	53.70	54.29	52.94	53.96	3166562
2017-02-03	54.00	54.76	53.62	54.31	3461747
2017-02-06	54.39	54.48	52.66	53.16	3322185
2017-02-07	52.63	52.64	51.07	51.51	4966698
2017-02-08	51.03	52.39	50.43	51.54	4908838
2017-02-09	52.12	52.57	51.82	52.32	2532850
2017-02-10	53.08	53.53	52.20	52.51	2997965
2017-02-13	52.17	52.29	51.72	51.88	3600888
2017-02-14	52.12	52.25	51.40	52.00	2847572
2017-02-15	51.90	52.13	51.02	51.05	2979655
2017-02-16	51.40	51.62	50.86	51.30	4127980
2017-02-17	50.99	51.86	50.80	51.75	3355004
2017-02-21	52.56	53.42	52.47	52.82	4058118
2017-02-22	52.27	52.61	51.53	51.56	2940788
2017-02-23	52.57	53.34	51.89	52.52	5019202
2017-02-24	51.84	53.12	51.68	52.49	3092676
2017-02-27	52.77	52.98	52.24	52.69	4058614
2017-02-28	52.29	52.31	51.31	51.44	4384431
2017-03-01	51.90	52.30	51.28	51.66	5234202
2017-03-02	51.25	52.20	51.23	51.76	3664109
2017-03-03	51.85	52.02	50.90	51.03	2894253
2017-03-06	51.12	51.19	50.47	51.03	2413574
2017-03-07	51.15	51.26	49.25	49.51	3781217
2017-03-08	49.17	49.69	47.78	47.87	3786794
2017-03-09	47.91	48.55	46.83	48.38	4181640
2017-03-10	48.84	48.95	47.07	47.42	3426622
2017-03-13	47.11	47.92	47.11	47.79	6241174
2017-03-14	47.13	47.31	46.15	47.17	3517303
2017-03-15	47.71	49.31	47.36	49.15	3989051
2017-03-16	49.16	49.24	48.21	48.59	2473875
2017-03-17	48.71	48.94	48.08	48.26	3236267
2017-03-20	47.84	48.44	47.48	48.30	3233391
2017-03-21	48.53	48.62	47.27	47.67	3033557
2017-03-22	47.46	47.46	46.64	46.84	2768637
2017-03-23	46.69	47.10	46.45	46.54	2565028
2017-03-24	46.69	47.13	45.89	46.10	2625642
2017-03-27	45.50	45.89	45.12	45.79	3251148
2017-03-28	46.00	47.58	45.83	47.45	4137099
2017-03-29	47.44	49.93	47.37	49.76	5019634
2017-03-30	50.00	50.47	48.75	48.98	7162888
2017-03-31	48.82	49.31	47.94	48.21	5024911
2017-04-03	48.37	48.53	46.58	46.97	4992636
2017-04-04	47.11	47.71	46.51	47.64	6301082
2017-04-05	48.24	48.59	47.10	47.21	5831898
2017-04-06	47.65	48.28	47.50	48.24	3643384
2017-04-07	48.35	48.77	47.98	48.05	2166377
2017-04-10	48.56	50.30	48.55	49.97	4228500
2017-04-11	50.52	51.17	49.79	51.11	6046439
2017-04-12	51.00	52.10	50.31	50.57	6390378
2017-04-13	50.41	50.79	49.16	49.44	3488476
2017-04-17	49.42	49.57	48.92	49.41	3423030
2017-04-18	48.94	49.19	47.95	48.19	3579251
2017-04-19	48.26	48.52	46.56	46.70	4017702
2017-04-20	46.89	47.39	46.35	46.89	3340016
2017-04-21	46.60	47.59	46.60	47.31	3320397
2017-04-24	47.96	48.00	47.16	47.66	3794908
2017-04-25	47.84	48.80	47.37	48.64	5373985
2017-04-26	51.10	52.00	49.28	49.51	8575453
2017-04-27	49.05	49.91	47.99	49.76	5811004
2017-04-28	50.26	50.35	48.77	48.83	2883112
2017-05-01	48.64	48.80	47.81	47.97	3417836
2017-05-02	48.22	48.32	46.75	47.01	3315386
2017-05-03	46.81	47.40	46.55	46.87	3543080
2017-05-04	46.39	46.39	45.29	45.84	5048499
2017-05-05	46.45	47.48	46.18	47.42	4354114
2017-05-08	47.44	48.49	47.21	48.43	4022429
2017-05-09	48.43	48.50	47.68	47.83	3166804
2017-05-10	48.18	49.55	48.06	49.23	4232025
2017-05-11	49.36	49.92	49.20	49.66	4992245
2017-05-12	49.52	49.79	49.08	49.37	3560847
2017-05-15	51.26	51.26	49.62	49.71	4623106
2017-05-16	50.06	50.16	48.40	48.78	2858425
2017-05-17	48.37	48.92	47.67	47.95	2725499
2017-05-18	47.61	48.24	47.16	47.78	2830399
2017-05-19	48.20	49.38	47.95	48.93	3649083
2017-05-22	49.44	49.97	48.91	49.24	2801599
2017-05-23	49.25	49.92	48.80	49.57	2922977
2017-05-24	49.43	49.97	49.23	49.55	3421648
2017-05-25	49.03	50.60	47.58	47.80	4188607
2017-05-26	47.95	48.21	47.08	48.14	3143153
2017-05-30	47.53	47.60	46.37	46.67	4539697
2017-05-31	46.12	46.25	45.13	45.89	4682824
2017-06-01	46.08	47.24	45.46	46.65	2892899
2017-06-02	46.11	46.22	45.26	45.75	3635417
2017-06-05	45.62	46.43	45.42	46.11	2881711
2017-06-06	45.97	47.26	45.54	46.94	2903410
2017-06-07	46.73	47.10	44.57	44.80	5189060
2017-06-08	44.38	45.07	43.41	43.49	5427825
2017-06-09	43.68	45.53	43.42	45.49	4413395
2017-06-12	45.99	46.67	45.20	45.38	3973204
2017-06-13	45.35	46.66	45.32	46.32	3714776
2017-06-14	46.10	46.11	44.58	45.29	5292841
2017-06-15	44.76	44.95	43.11	43.49	5399025
2017-06-16	43.93	44.39	42.68	43.62	7791232
2017-06-19	43.62	43.63	42.81	42.96	5299430
2017-06-20	42.35	42.35	40.02	41.59	8197281
2017-06-21	41.49	42.13	40.02	40.31	6283268
2017-06-22	40.44	41.39	39.89	41.01	6826990
2017-06-23	41.30	41.89	41.01	41.40	4376308
2017-06-26	41.55	41.81	40.85	41.59	2677506
2017-06-27	41.59	41.84	41.11	41.37	4285417
2017-06-28	41.50	42.65	41.34	42.09	5788243
2017-06-29	42.23	43.48	42.10	43.00	8261512
2017-06-30	43.42	44.24	42.96	43.87	4766779
2017-07-03	44.19	45.67	44.19	45.42	2604673
2017-07-05	44.88	45.07	43.05	43.36	5875534
2017-07-06	43.75	44.48	42.74	42.83	3928214
2017-07-07	42.41	42.45	41.01	41.79	5946790
2017-07-10	41.63	42.72	41.45	42.46	3822062
2017-07-11	42.28	43.28	41.88	43.06	2983201
2017-07-12	43.77	44.19	42.79	43.13	3638867
2017-07-13	43.13	43.35	42.75	43.31	2759858
2017-07-14	43.47	44.12	43.33	43.96	3299948
2017-07-17	43.70	44.22	43.56	43.59	2427985
2017-07-18	43.94	44.10	43.14	43.36	2265701
2017-07-19	43.26	45.03	43.24	44.94	3371996
2017-07-20	45.35	45.40	43.96	44.05	2846609
2017-07-21	43.89	44.22	43.28	43.46	3394405
2017-07-24	43.76	44.24	43.51	44.13	3966155
2017-07-25	44.96	45.94	44.96	45.37	5754110
2017-07-26	46.20	46.59	43.42	43.47	7444857
2017-07-27	43.44	43.99	42.95	43.98	4488089
2017-07-28	43.83	45.91	43.83	44.80	4983482
2017-07-31	44.75	44.96	43.74	44.54	3725537
2017-08-01	44.51	44.51	43.05	43.16	4388952
2017-08-02	42.72	44.24	42.36	44.00	3341153
2017-08-03	44.07	44.30	42.67	43.21	3627805
2017-08-04	43.26	44.55	43.26	44.35	4478010
2017-08-07	44.01	44.12	42.65	42.86	4356922
2017-08-08	42.72	43.77	42.40	42.62	2861739
2017-08-09	42.90	43.15	41.97	42.36	2698624
2017-08-10	42.61	43.03	41.63	41.74	3548663
2017-08-11	41.52	41.91	41.05	41.33	2096532
2017-08-14	41.36	41.47	40.52	40.54	3838889
2017-08-15	40.42	40.90	39.78	40.70	3068071
2017-08-16	40.77	40.83	39.16	39.29	3399522
2017-08-17	39.11	39.42	38.26	38.37	4747368
2017-08-18	38.22	39.15	37.55	38.45	6393118
2017-08-21	38.36	38.48	37.59	38.09	3102141
2017-08-22	38.31	38.62	38.03	38.60	3767110
2017-08-23	38.36	39.27	38.17	38.79	4017760
2017-08-24	38.65	38.78	38.20	38.36	2012993
2017-08-25	38.42	38.93	38.18	38.50	2626731
2017-08-28	38.61	38.66	37.41	38.30	3576828
2017-08-29	37.91	38.22	37.37	38.13	3788506
2017-08-30	37.82	38.53	37.25	38.43	3510993
2017-08-31	38.73	39.33	38.19	38.90	3421745
2017-09-01	38.98	39.62	38.51	39.45	2024293
2017-09-05	39.77	40.14	39.43	40.06	5126875
2017-09-06	40.33	41.25	40.08	41.04	2773198
2017-09-07	40.88	41.37	40.60	41.33	3181749
2017-09-08	41.15	41.33	40.01	40.27	3443326
2017-09-11	40.40	41.07	40.24	40.92	3570690
2017-09-12	41.08	41.85	40.75	41.42	3360248
2017-09-13	41.54	42.40	41.54	42.13	5301413
2017-09-14	42.21	42.81	41.95	42.00	5082729
2017-09-15	41.99	42.23	41.56	42.17	4526085
2017-09-18	41.99	42.67	41.99	42.48	4510682
2017-09-19	42.54	42.80	42.08	42.73	3212196
2017-09-20	42.99	43.57	42.91	43.46	4050179
2017-09-21	43.43	43.82	43.01	43.63	3521369
2017-09-22	43.51	44.54	43.48	44.50	3428104
2017-09-25	44.87	46.27	44.76	46.10	6359561
2017-09-26	45.85	46.50	45.46	46.32	3776085
2017-09-27	46.29	47.06	45.80	46.94	4838425
2017-09-28	47.14	47.68	46.12	46.54	6830822
2017-09-29	46.36	47.19	46.08	46.89	3491962
2017-10-02	46.07	46.40	45.57	46.29	3887974
2017-10-03	46.24	46.24	45.31	45.69	3376374
2017-10-04	46.00	46.12	45.10	45.26	2294903
2017-10-05	45.57	46.02	45.32	45.51	3511347
2017-10-06	44.82	45.03	44.20	44.59	4688950
2017-10-09	44.65	44.81	44.10	44.33	36053871
2017-10-10	44.89	45.23	44.19	44.31	3185956
2017-10-11	44.33	44.59	43.85	44.33	3874573
2017-10-12	43.80	44.31	43.36	44.20	2760754
2017-10-13	44.74	45.40	44.63	44.99	2619759
2017-10-16	45.39	46.44	45.34	46.04	4422526
2017-10-17	46.06	46.19	45.49	45.96	2882234
2017-10-18	46.03	46.79	45.80	45.87	2153756
2017-10-19	45.33	45.89	44.82	45.05	2095953
2017-10-20	45.25	45.34	44.69	45.03	3025050
2017-10-23	45.29	45.73	44.79	45.21	5246943
2017-10-24	45.99	46.71	43.73	44.06	8314520
2017-10-25	43.07	43.34	41.03	42.21	12126401
2017-10-26	42.26	42.38	40.26	41.28	6729012
2017-10-27	40.79	43.77	40.55	43.54	6493759
2017-10-30	43.72	44.59	43.44	43.66	5291958
2017-10-31	43.56	44.44	43.48	44.16	4067941
2017-11-01	44.70	45.99	43.75	44.30	4653098
2017-11-02	44.13	44.84	43.68	44.41	3495587
2017-11-03	44.28	45.80	44.18	45.46	5035333
2017-11-06	45.69	48.29	45.54	48.23	6785791
2017-11-07	48.30	48.73	47.63	47.95	3557797
2017-11-08	47.86	48.00	46.80	47.08	3698780
2017-11-09	46.83	47.84	46.83	47.53	3649528
2017-11-10	47.47	47.66	46.52	47.11	2155680
2017-11-13	46.85	46.90	45.89	46.59	3540598
2017-11-14	46.18	46.41	44.71	44.91	5413959
2017-11-15	44.14	44.27	43.32	43.67	5157660
2017-11-16	43.99	44.68	43.81	44.09	4598551
2017-11-17	44.36	44.91	44.21	44.55	3950138
2017-11-20	44.16	44.16	43.20	43.56	2784962
2017-11-21	43.75	44.08	42.81	43.07	3390616
2017-11-22	43.57	43.86	43.18	43.45	4051587
2017-11-24	43.83	44.62	43.79	44.40	1627378
2017-11-27	43.94	44.11	42.90	43.10	4746359
2017-11-28	43.07	43.56	42.72	43.38	3068751
2017-11-29	43.33	44.83	43.30	44.81	3465554
2017-11-30	45.20	46.40	45.18	45.88	4796258
2017-12-01	46.25	47.81	46.05	47.09	5436148
2017-12-04	47.05	47.64	46.39	46.57	4712882
2017-12-05	46.59	47.08	45.97	46.29	2276914
2017-12-06	45.88	45.97	44.60	44.67	3129440
2017-12-07	44.67	45.12	44.46	45.49	4136898
2017-12-08	45.06	45.59	44.78	45.49	2285388
2017-12-11	45.44	46.28	45.44	45.76	2875444
2017-12-12	45.79	45.94	45.23	45.41	3035068
2017-12-13	45.41	45.48	44.01	44.10	4309080
2017-12-14	43.79	43.85	42.35	42.42	8025751
2017-12-15	44.01	44.66	43.35	43.40	8302221
2017-12-18	43.52	44.31	43.34	43.60	3964110
2017-12-19	43.79	43.98	43.03	43.36	5361866
2017-12-20	43.61	44.04	43.15	43.99	3358372
2017-12-21	44.17	46.44	44.01	46.34	6464499
2017-12-22	46.51	47.16	46.20	47.01	2717485
2017-12-26	47.25	48.57	47.08	48.46	3594489
2017-12-27	48.40	48.56	47.71	48.14	2483564
2017-12-28	48.29	48.75	48.17	48.36	3229823
2017-12-29	48.54	48.54	47.07	47.47	2769382
2018-01-02	47.97	48.04	47.02	47.85	2874217
2018-01-03	48.04	49.90	47.84	49.40	3694948
2018-01-04	49.43	50.64	49.07	50.59	3839434
2018-01-05	51.34	52.55	50.85	52.16	7002532
2018-01-08	52.26	52.55	51.60	52.49	3992385
2018-01-09	52.62	52.90	51.97	52.46	3327178
2018-01-10	52.74	53.36	52.42	53.00	3376097
2018-01-11	53.41	55.48	53.18	54.72	5526625
2018-01-12	54.60	55.05	53.61	54.54	3675445
2018-01-16	54.67	54.82	53.34	53.54	5032307
2018-01-17	53.90	54.65	53.37	54.02	5967540
2018-01-18	53.84	54.56	53.38	53.84	3248520
2018-01-19	53.08	53.08	51.65	52.61	9125250
2018-01-22	52.64	53.52	51.62	53.47	4949775
2018-01-23	53.92	54.33	53.12	53.62	3878664
2018-01-24	53.55	54.25	53.14	53.88	3068019
2018-01-25	54.30	54.52	53.24	53.59	4555317
2018-01-26	53.54	53.85	53.20	53.69	2235446
2018-01-29	53.15	53.56	52.20	52.31	3309717
2018-01-30	51.66	51.84	50.33	50.52	4153017
2018-01-31	50.63	50.81	49.58	50.51	4563552
2018-02-01	50.57	51.32	50.21	50.59	3320576
2018-02-02	49.94	49.94	47.56	47.79	5479678
2018-02-05	45.68	47.90	44.44	44.49	9397020
2018-02-06	43.55	46.37	43.48	45.96	5250925
2018-02-07	45.99	46.83	43.99	44.11	4564766
2018-02-08	44.32	44.85	42.99	43.00	5852777
2018-02-09	43.54	43.55	40.37	42.12	6916628
2018-02-12	42.95	44.73	42.51	44.14	6991404
2018-02-13	43.57	43.85	42.58	42.80	4881610
2018-02-14	42.34	45.59	42.01	45.37	6297990
2018-02-15	45.28	45.56	43.50	45.53	4753447
2018-02-16	45.12	46.13	44.86	45.65	4509924
2018-02-20	45.75	46.53	45.64	45.84	4431671
2018-02-21	45.52	46.40	44.95	45.23	5559177
2018-02-22	45.49	47.27	45.35	47.08	5475549
2018-02-23	47.15	47.96	46.94	47.87	4434531
2018-02-26	48.37	48.47	47.41	47.78	4781217
2018-02-27	47.51	48.66	46.46	46.47	5133115
2018-02-28	47.16	47.58	45.39	45.42	4137325
2018-03-01	45.36	46.56	45.27	45.67	5393923
2018-03-02	45.13	46.75	44.21	46.68	3981591
2018-03-05	46.48	48.72	46.33	48.44	5796137
2018-03-06	48.71	49.22	48.11	48.48	4533297
2018-03-07	47.78	48.32	45.89	46.48	3999845
2018-03-08	47.21	47.33	46.01	46.70	4922756
2018-03-09	47.35	48.54	47.14	48.46	4477192
2018-03-12	48.25	49.40	48.17	48.65	3079334
2018-03-13	49.18	49.60	48.25	48.40	4883895
2018-03-14	48.57	49.21	48.28	48.57	2667505
2018-03-15	49.00	49.52	48.15	48.61	3816349
2018-03-16	48.39	49.56	47.79	48.98	5179893
2018-03-19	48.73	48.95	46.64	46.96	3934159
2018-03-20	47.35	48.77	47.30	48.39	2430782
2018-03-21	48.88	51.20	48.83	50.69	3725388
2018-03-22	49.93	51.01	49.68	50.10	3555060
2018-03-23	50.73	50.99	49.39	49.46	4423112
2018-03-26	50.40	50.51	49.18	50.48	2660305
2018-03-27	50.54	50.95	49.43	49.87	3224396
2018-03-28	50.15	50.53	48.34	48.73	3973143
2018-03-29	49.09	51.01	49.07	50.62	3358585
2018-04-02	50.24	50.32	47.52	48.50	3658165
2018-04-03	48.79	50.67	48.33	50.45	3706877
2018-04-04	49.38	51.13	49.06	51.01	3307147
2018-04-05	51.49	53.22	51.42	52.54	5161438
2018-04-06	52.01	52.74	49.86	51.09	3765660
2018-04-09	51.87	52.70	51.23	51.60	4161699
2018-04-10	52.55	54.23	52.38	53.69	5508807
2018-04-11	53.60	55.54	53.50	54.93	4891864
2018-04-12	54.98	55.98	54.47	55.00	4832029
2018-04-13	55.55	56.94	55.38	56.32	7047858
2018-04-16	56.50	56.72	55.58	56.24	4002547
2018-04-17	56.29	56.66	55.80	56.33	3572697
2018-04-18	57.00	58.63	56.90	57.92	6115304
2018-04-19	58.25	58.98	57.72	58.20	3790516
2018-04-20	57.99	58.15	57.37	57.81	4378615
2018-04-23	57.55	58.68	56.97	58.54	3206098
2018-04-24	58.81	59.56	57.21	57.65	4718042
2018-04-25	58.54	59.36	56.82	59.34	6011223
2018-04-26	59.23	59.25	57.95	58.44	4038924
2018-04-27	57.89	58.32	55.86	56.63	6108643
2018-04-30	56.61	57.80	56.61	56.99	5373531
2018-05-01	56.60	57.70	56.18	57.65	3103074
2018-05-02	57.47	58.53	57.38	57.61	3806940
2018-05-03	57.04	58.01	56.56	57.79	3448959
2018-05-04	57.73	59.16	57.59	58.71	2925859
2018-05-07	59.36	61.36	58.96	59.22	4877892
2018-05-08	59.06	60.95	58.13	60.91	5257584
2018-05-09	61.99	63.67	61.89	62.35	7189462
2018-05-10	62.83	63.43	62.20	63.30	3548789
2018-05-11	63.40	63.47	62.47	62.72	3274657
2018-05-14	63.03	63.78	62.82	63.13	2818869
2018-05-15	63.06	63.82	62.66	63.46	2321790
2018-05-16	63.09	63.84	62.54	63.61	2329467
2018-05-17	63.94	65.74	63.59	65.17	4291710
2018-05-18	65.12	65.49	64.43	64.66	4000606
2018-05-21	65.46	65.89	65.11	65.27	2768879
2018-05-22	65.24	65.72	63.47	63.82	3283714
2018-05-23	63.20	64.32	62.61	63.12	5567117
2018-05-24	62.14	62.98	61.67	62.40	2965551
2018-05-25	60.78	60.78	58.35	59.16	6229107
2018-05-29	58.43	59.79	58.24	59.43	3660625
2018-05-30	60.10	61.72	59.82	60.96	3439852
2018-05-31	60.35	61.48	60.10	60.42	3125232
2018-06-01	60.67	62.20	60.13	61.80	3788901
2018-06-04	62.13	62.84	60.51	60.83	3032505
2018-06-05	60.36	61.57	60.05	61.08	2493100
2018-06-06	61.11	61.90	60.69	61.57	2698089
2018-06-07	62.10	62.66	61.83	62.33	2990410
2018-06-08	62.35	62.37	61.42	61.84	2093295
2018-06-11	61.87	62.19	61.28	61.80	2444761
2018-06-12	61.72	62.11	60.41	60.47	2965602
2018-06-13	60.48	60.92	59.78	60.49	2822032
2018-06-14	61.09	61.34	60.26	60.72	3279924
2018-06-15	60.14	60.44	59.06	60.04	6625585
2018-06-18	60.04	61.88	59.39	61.60	4560076
2018-06-19	60.04	61.81	60.04	61.40	2634015
2018-06-20	62.30	63.16	61.72	62.64	5572060
2018-06-21	62.21	62.31	61.36	61.71	3545607
2018-06-22	63.60	65.22	63.29	64.57	6864506
2018-06-25	64.17	64.58	62.14	62.29	4374910
2018-06-26	62.72	63.96	61.91	63.77	2553787
2018-06-27	64.89	67.15	64.85	65.57	5399900
2018-06-28	65.93	66.33	64.88	65.56	3294441
2018-06-29	66.27	68.40	66.09	66.89	5443229
2018-07-02	65.87	66.23	64.44	64.89	3023821
2018-07-03	65.91	67.68	65.56	65.96	1713376
2018-07-05	66.62	66.92	65.82	66.38	2664304
2018-07-06	65.71	67.89	65.63	67.55	2139275
2018-07-09	68.15	69.25	67.78	69.21	2639298
2018-07-10	69.90	71.14	69.00	69.60	2531141
2018-07-11	68.48	69.02	66.02	66.82	3845126
2018-07-12	67.42	67.78	65.65	66.74	3117541
2018-07-13	66.81	67.46	66.40	66.54	3040947
2018-07-16	65.13	65.81	63.37	63.88	3649009
2018-07-17	63.22	63.84	62.62	63.46	3666659
2018-07-18	63.08	64.44	62.02	64.14	2801316
2018-07-19	64.14	65.00	64.09	64.50	2442657
2018-07-20	64.74	64.74	63.54	64.04	2496512
2018-07-23	64.17	64.65	63.47	64.24	4027929
2018-07-24	64.84	65.89	64.24	65.06	3505647
2018-07-25	64.98	65.02	62.80	64.88	4158893
2018-07-26	64.65	65.60	63.10	64.33	4196882
2018-07-27	63.81	64.66	63.29	63.61	2473065
2018-07-30	64.56	65.24	64.43	64.68	2108974
2018-07-31	64.71	66.06	64.53	65.63	2812437
2018-08-01	64.77	65.13	63.81	64.80	2771935
2018-08-02	64.45	66.00	63.85	65.82	2282663
2018-08-03	65.43	66.50	65.17	66.30	3088132
2018-08-06	66.53	67.49	65.59	66.96	2226665
2018-08-07	67.92	68.31	66.96	67.25	2906984
2018-08-08	66.53	67.07	65.13	65.93	2981624
2018-08-09	65.96	66.25	63.91	64.00	3669768
2018-08-10	63.87	64.54	63.56	64.27	2881216
2018-08-13	64.14	64.40	63.11	63.33	2113280
2018-08-14	64.16	64.38	63.50	63.92	1928357
2018-08-15	63.03	63.21	60.39	61.50	4760169
2018-08-16	62.10	63.19	61.62	62.74	2068757
2018-08-17	63.21	63.37	62.25	62.35	2311968
2018-08-20	62.22	63.80	62.22	62.96	2043183
2018-08-21	63.59	64.23	63.30	63.40	2016156
2018-08-22	64.40	65.39	64.01	65.19	1757608
2018-08-23	64.82	64.84	64.01	64.55	1493405
2018-08-24	65.55	65.79	64.88	65.14	1912621
2018-08-27	65.25	66.26	64.94	66.15	1449337
2018-08-28	66.17	66.50	65.40	65.78	2377836
2018-08-29	66.34	67.88	66.22	67.21	3392094
2018-08-30	67.43	68.62	66.88	68.17	2819861
2018-08-31	67.83	67.86	66.86	67.34	2011951
2018-09-04	67.43	67.57	65.53	65.68	2093669
2018-09-05	65.21	65.73	64.43	65.41	2508419
2018-09-06	65.28	65.28	62.77	62.97	2566684
2018-09-07	62.25	63.12	61.32	62.63	2893188
2018-09-10	62.94	63.44	62.45	62.55	1412885
2018-09-11	62.17	64.60	62.17	64.38	2015848
2018-09-12	65.02	66.00	64.65	65.06	2700621
2018-09-13	64.83	65.62	63.51	64.99	2847112
2018-09-14	64.92	66.40	64.92	66.01	2655492
2018-09-17	66.70	67.59	66.30	66.77	2151551
2018-09-18	67.51	69.36	67.00	68.52	3076273
2018-09-19	68.48	70.00	68.48	69.42	3299077
2018-09-20	70.00	70.42	69.13	69.38	2504821
2018-09-21	69.65	70.82	69.29	70.51	4981027
2018-09-24	71.62	73.08	71.53	72.04	4164681
2018-09-25	72.87	73.25	71.51	71.64	3551205
2018-09-26	71.03	71.51	70.23	70.44	3007020
2018-09-27	71.39	71.79	71.11	71.58	3170007
2018-09-28	71.09	74.08	71.09	71.58	5988505
2018-10-01	71.89	74.81	71.46	74.59	4977289
2018-10-02	74.61	74.74	73.22	73.36	2457361
2018-10-03	73.97	73.99	72.90	73.98	2950086
2018-10-04	73.34	73.91	72.09	72.58	2588189
2018-10-05	72.74	73.18	71.68	72.44	2742732
2018-10-08	71.55	72.11	70.74	71.11	2644850
2018-10-09	71.33	73.19	71.12	72.57	2283451
2018-10-10	72.06	72.25	66.90	67.19	6878199
2018-10-11	66.79	67.38	64.43	65.50	4031993
2018-10-12	67.26	67.32	65.09	66.16	2601434
2018-10-15	66.50	66.94	65.47	65.64	2345382
2018-10-16	65.79	66.22	65.12	65.80	2454979
2018-10-17	65.46	65.57	63.66	64.78	4552248
2018-10-18	63.59	64.25	63.05	64.11	3966275
2018-10-19	64.50	65.73	63.21	63.56	3186396
2018-10-22	63.37	63.63	62.39	62.94	2172012
2018-10-23	61.97	62.29	60.11	61.43	5267914
2018-10-24	62.05	62.38	58.07	58.16	4246419
2018-10-25	58.91	59.80	58.39	58.99	3419820
2018-10-26	57.83	59.20	56.75	58.11	3220626
2018-10-29	58.41	58.60	55.44	56.16	3233032
2018-10-30	56.21	57.22	55.12	57.08	3736650
2018-10-31	60.15	61.16	57.15	57.40	7736389
2018-11-01	57.91	58.70	57.00	57.84	3819516
2018-11-02	58.13	58.60	55.66	56.35	3465723
2018-11-05	57.04	58.99	56.95	58.64	3918159
2018-11-06	58.83	59.38	57.63	58.66	3373567
2018-11-07	59.61	61.29	59.08	60.88	4605632
2018-11-08	60.64	61.08	59.02	59.23	3079693
2018-11-09	57.89	59.54	57.35	59.15	2901368
2018-11-12	59.86	60.15	57.35	57.46	2395107
2018-11-13	57.29	58.01	55.49	55.96	4067818
2018-11-14	57.36	58.27	55.34	56.02	3075869
2018-11-15	55.81	57.54	55.50	57.22	2991234
2018-11-16	57.34	58.10	56.92	57.68	2482833
2018-11-19	56.68	57.51	56.46	56.96	2057668
2018-11-20	55.80	55.81	53.96	54.86	4306805
2018-11-21	55.72	57.19	55.43	56.19	2752612
2018-11-23	53.67	54.67	53.21	53.65	2931386
2018-11-26	54.23	55.05	52.52	53.10	6759476
2018-11-27	53.08	53.37	52.29	53.20	3233397
2018-11-28	53.39	54.65	52.74	54.03	3136086
2018-11-29	54.10	55.37	53.87	54.44	2736432
2018-11-30	53.69	54.69	53.04	53.89	3935237
2018-12-03	56.14	57.15	54.88	56.45	4241515
2018-12-04	56.46	57.20	54.89	54.92	6173633
2018-12-06	53.58	54.10	52.27	53.37	5001374
2018-12-07	54.58	55.30	52.51	52.61	4348069
2018-12-10	51.75	52.57	50.37	51.49	4496737
2018-12-11	52.64	52.94	51.47	51.98	3339642
2018-12-12	52.82	53.82	51.40	51.74	4258232
2018-12-13	51.74	53.58	51.57	51.96	5718504
2018-12-14	51.43	52.28	50.50	50.90	4306529
2018-12-17	50.73	51.20	49.27	49.76	4186853
2018-12-18	49.75	49.83	47.28	47.31	6644745
2018-12-19	47.66	48.70	45.90	46.00	6261089
2018-12-20	45.41	46.12	43.40	43.51	5920496
2018-12-21	43.27	43.70	41.25	41.49	8595432
2018-12-24	40.64	40.86	36.43	36.43	7428943
2018-12-26	37.26	40.48	35.59	40.45	10671275
2018-12-27	39.69	41.61	39.06	41.54	8029877
2018-12-28	41.72	41.85	40.17	40.38	5171695
2018-12-31	40.65	41.32	40.08	40.50	4513476
2019-01-02	39.29	42.40	39.08	42.24	4692236
2019-01-03	42.40	42.85	40.60	42.39	6034523
2019-01-04	43.50	45.86	43.00	45.69	9819358
2019-01-07	45.81	48.17	45.10	47.88	7827319
2019-01-08	48.70	48.79	47.54	48.48	5405904
2019-01-09	49.15	50.56	48.60	50.16	6525873
2019-01-10	49.68	52.04	49.11	51.95	8692892
2019-01-11	51.01	51.33	50.20	51.27	4236650
2019-01-14	50.40	51.38	50.21	50.81	3986272
2019-01-15	51.60	52.41	51.42	51.82	5974649
2019-01-16	51.85	52.10	51.15	51.28	4309593
2019-01-17	50.71	52.41	50.56	51.84	2964188
2019-01-18	52.51	52.95	51.79	52.81	5504612
2019-01-22	51.93	52.59	51.50	51.87	4486514
2019-01-23	52.35	52.35	50.08	51.05	3562561
2019-01-24	50.90	51.89	50.37	51.00	4396438
2019-01-25	51.54	53.63	51.47	53.10	5046743
2019-01-28	51.56	52.11	51.05	51.73	4012424
2019-01-29	52.25	52.57	51.69	51.87	4688045
2019-01-30	52.92	54.05	51.28	53.93	4999775
2019-01-31	54.04	55.38	53.86	54.00	7623107
2019-02-01	54.60	56.62	54.41	55.66	5369480
2019-02-04	54.77	55.80	54.25	55.67	2592179
2019-02-05	55.40	55.87	54.29	54.41	3209166
2019-02-06	54.70	55.16	54.13	54.94	4075575
2019-02-07	54.20	54.48	52.01	52.40	3740636
2019-02-08	52.31	52.58	51.10	52.47	3398849
2019-02-11	51.83	53.69	51.34	53.58	2469042
2019-02-12	54.82	55.53	54.54	55.14	4035594
2019-02-13	55.36	57.66	55.36	56.00	3762864
2019-02-14	55.71	57.61	55.55	57.07	2994514
2019-02-15	57.76	58.23	57.29	57.58	2604362
2019-02-19	57.01	57.73	56.55	57.59	2919033
2019-02-20	57.37	58.92	57.35	58.64	2388156
2019-02-21	58.32	58.65	57.48	57.68	3254780
2019-02-22	58.35	58.55	57.01	57.16	2966913
2019-02-25	56.66	58.04	56.58	57.54	2204871
2019-02-26	57.39	58.35	57.20	57.69	2859736
2019-02-27	58.20	59.93	57.80	58.14	3525260
2019-02-28	58.33	58.33	57.11	57.85	5634924
2019-03-01	58.26	59.74	58.26	59.23	3450744
2019-03-04	59.78	60.00	58.01	59.33	3319872
2019-03-05	59.91	59.93	58.75	59.15	4571608
2019-03-06	58.09	58.09	56.00	56.74	4072014
2019-03-07	56.92	57.24	56.00	56.61	4371121
2019-03-08	55.07	55.19	54.26	55.00	3367129
2019-03-11	55.74	56.46	55.18	55.93	4506440
2019-03-12	56.38	57.65	56.10	57.21	2852515
2019-03-13	57.87	58.44	57.40	58.06	3870903
2019-03-14	58.02	58.79	57.74	57.71	3572378
2019-03-15	57.54	58.61	57.17	58.25	4319046
2019-03-18	58.47	59.32	58.28	59.13	2114647
2019-03-19	59.63	59.65	57.63	57.99	2959290
2019-03-20	57.93	60.63	57.44	59.95	3905228
2019-03-21	59.81	60.99	59.60	60.80	2210733
2019-03-22	59.70	60.21	57.96	58.75	3292491
2019-03-25	58.60	59.81	58.05	59.54	2997403
2019-03-26	60.69	61.53	60.16	61.09	3149181
2019-03-27	61.03	61.51	59.85	60.26	2283686
2019-03-28	59.61	61.03	59.54	60.96	1747402
2019-03-29	61.59	61.93	60.11	60.23	2244772
2019-04-01	61.08	61.45	60.41	60.84	2580429
2019-04-02	61.55	61.55	60.12	60.35	3058532
2019-04-03	60.55	60.81	59.30	59.56	1893750
2019-04-04	59.50	60.81	59.13	60.75	2487940
2019-04-05	61.00	63.10	60.87	63.00	4768399
2019-04-08	63.10	63.62	62.59	63.08	4155498
2019-04-09	62.71	63.31	61.89	62.54	3084407
2019-04-10	62.96	63.63	62.84	63.36	2856803
2019-04-11	62.97	63.69	62.23	63.29	2128532
2019-04-12	65.00	66.25	64.61	66.10	6405670
2019-04-15	65.70	66.26	65.25	65.54	2041763
2019-04-16	65.28	66.48	64.66	66.31	2643171
2019-04-17	66.65	67.00	65.74	65.92	2135278
2019-04-18	66.05	66.59	65.66	65.86	2199100
2019-04-22	66.95	68.27	66.26	67.88	4294709
2019-04-23	67.75	68.08	66.89	67.46	3839029
2019-04-24	67.75	68.25	65.76	65.85	4279234
2019-04-25	66.46	67.15	63.93	64.18	7603482
2019-04-26	63.49	64.22	62.75	63.85	3828912
2019-04-29	64.02	64.42	63.35	63.92	2737361
2019-04-30	64.50	64.64	63.70	64.12	3587749
2019-05-01	64.38	65.15	63.10	63.11	2170049
2019-05-02	61.78	63.03	61.18	61.93	2991073
2019-05-03	62.75	63.76	62.06	63.23	2662888
2019-05-06	61.90	63.08	61.12	62.81	2617986
2019-05-07	61.81	62.32	61.15	62.30	9202710
2019-05-08	62.32	63.84	62.21	63.44	2537016
2019-05-09	62.46	63.39	61.87	63.26	1877773
2019-05-10	63.17	63.84	62.36	63.58	2329481
2019-05-13	63.06	63.36	62.09	62.90	2268785
2019-05-14	63.51	65.00	63.36	64.18	2201136
2019-05-15	63.60	65.27	63.29	65.04	2327106
2019-05-16	65.64	66.72	65.46	66.35	2269086
2019-05-17	65.55	66.56	65.37	65.69	1648570
2019-05-20	65.73	65.97	64.98	65.28	2147601
2019-05-21	65.52	66.50	65.25	66.46	2105994
2019-05-22	65.72	66.02	63.93	64.09	2984638
2019-05-23	62.19	62.39	58.00	59.01	4962981
2019-05-24	59.90	61.00	58.54	59.47	2504122
2019-05-28	60.15	60.69	59.07	59.18	2449430
2019-05-29	57.95	58.56	57.24	58.54	2568988
2019-05-30	58.44	58.87	57.46	57.79	1832782
2019-05-31	56.33	57.15	55.58	55.86	2807682
2019-06-03	56.30	56.61	54.52	54.73	3584364
2019-06-04	55.20	55.93	54.38	55.84	3408464
2019-06-05	55.99	56.06	53.58	54.18	4479733
2019-06-06	54.32	55.77	54.32	55.52	4964653
2019-06-07	55.72	56.91	55.35	56.55	4557378
2019-06-10	56.81	57.91	56.42	57.28	2174770
2019-06-11	58.03	58.60	57.41	58.00	2770086
2019-06-12	57.32	58.13	56.63	56.71	4592343
2019-06-13	58.03	58.91	57.71	58.06	3230442
2019-06-14	58.04	58.48	56.98	57.25	4809090
2019-06-17	56.85	58.28	56.77	57.86	2656874
2019-06-18	58.56	59.76	57.51	58.71	3647047
2019-06-19	58.57	59.51	57.90	58.92	2106426
2019-06-20	60.49	61.75	60.31	61.32	3548401
2019-06-21	61.66	62.28	61.12	61.20	3357023
2019-06-24	61.24	61.92	60.93	61.59	2402940
2019-06-25	61.31	62.68	61.31	62.19	2126861
2019-06-26	63.11	65.79	62.99	65.38	3620907
2019-06-27	65.33	66.03	63.94	64.29	2116194
2019-06-28	64.36	64.70	62.60	63.57	3370933
2019-07-01	65.33	65.76	64.03	64.27	2497845
2019-07-02	64.00	64.00	62.08	62.64	2130462
2019-07-03	62.84	63.11	61.89	62.42	1880403
2019-07-05	62.22	63.08	62.01	63.01	1597619
2019-07-08	62.46	62.93	61.54	61.71	2655609
2019-07-09	61.62	62.14	60.81	62.05	1878221
2019-07-10	63.00	63.88	62.66	63.18	2349017
2019-07-11	63.28	63.33	62.19	62.49	1367932
2019-07-12	62.96	63.58	62.40	63.13	1764058
2019-07-15	63.61	63.74	61.76	62.17	2163645
2019-07-16	62.11	62.85	61.04	61.70	1964798
2019-07-17	61.65	61.87	59.37	59.65	3705181
2019-07-18	59.36	60.12	59.12	59.85	2818193
2019-07-19	59.75	60.94	59.36	60.61	3940365
2019-07-22	60.71	60.99	59.30	60.42	1733866
2019-07-23	60.41	60.69	59.63	60.24	1710811
2019-07-24	60.02	61.08	59.71	60.60	2830997
2019-07-25	60.91	60.91	59.57	59.81	3004897
2019-07-26	59.72	60.10	59.08	59.83	2638742
2019-07-29	59.79	60.12	58.66	59.98	6014913
2019-07-30	59.79	62.25	59.51	62.00	3322387
2019-07-31	61.97	67.21	61.97	64.84	4855832
2019-08-01	63.25	65.69	62.65	63.66	4215581
2019-08-02	63.94	64.23	61.00	61.95	3033913
2019-08-05	60.22	60.55	58.60	58.82	3604386
2019-08-06	59.29	59.89	56.99	57.50	3075660
2019-08-07	55.96	58.63	55.63	58.02	4460310
2019-08-08	58.71	60.39	58.15	60.35	2517635
2019-08-09	60.71	61.98	60.03	60.62	2550533
2019-08-12	60.35	61.36	59.73	60.81	2368025
2019-08-13	60.45	62.76	59.97	62.02	2739245
2019-08-14	60.15	60.61	58.73	59.36	2874595
2019-08-15	58.89	59.79	58.35	59.62	2434469
2019-08-16	59.98	60.39	59.32	59.82	2387728
2019-08-19	61.15	63.39	60.69	63.15	4036200
2019-08-20	62.55	63.64	62.31	62.60	2413973
2019-08-21	63.67	65.41	63.55	64.83	2961546
2019-08-22	64.96	65.33	63.85	63.95	1386490
2019-08-23	62.20	63.55	59.27	59.56	3797138
2019-08-26	60.66	60.74	59.16	59.92	1796219
2019-08-27	60.22	60.79	59.14	59.71	1988700
2019-08-28	60.31	61.65	59.76	61.43	2939889
2019-08-29	62.00	62.99	61.52	62.24	2793689
2019-08-30	62.41	63.23	61.53	62.95	2063039
2019-09-03	61.35	63.59	61.05	63.28	2632816
2019-09-04	64.24	65.40	63.47	65.04	2561697
2019-09-05	65.50	65.99	64.88	64.99	2379019
2019-09-06	63.80	64.65	63.34	64.04	4074163
2019-09-09	64.84	65.05	63.02	64.06	4823115
2019-09-10	64.41	65.04	62.29	63.21	6011985
2019-09-11	63.60	65.09	63.28	64.95	3408238
2019-09-12	63.22	64.80	63.06	63.23	2703516
2019-09-13	63.81	64.14	62.75	63.22	2943904
2019-09-16	66.95	71.06	66.28	70.29	6852622
2019-09-17	69.50	69.98	64.91	67.80	4875769
2019-09-18	66.80	68.06	66.35	66.91	3292857
2019-09-19	67.80	68.00	65.00	65.58	2494408
2019-09-20	66.06	66.63	65.40	65.67	3639774
2019-09-23	65.00	66.02	65.00	65.51	1816798
2019-09-24	65.13	65.32	63.25	64.32	4249649
2019-09-25	63.38	64.16	62.48	63.52	1863415
2019-09-26	62.77	62.82	61.22	61.68	2312573
2019-09-27	60.53	61.79	59.76	60.13	3256820
2019-09-30	59.71	60.86	59.53	60.48	2445560
2019-10-01	61.17	62.09	60.34	60.62	3720189
2019-10-02	60.21	60.47	58.90	59.32	3385462
2019-10-03	58.78	61.87	58.31	61.79	3340303
2019-10-04	61.94	62.56	61.12	62.39	2987997
2019-10-07	62.76	63.60	62.36	62.70	2897451
2019-10-08	61.67	63.44	61.40	62.12	2607588
2019-10-09	63.15	64.72	62.93	64.35	2152787
2019-10-10	64.69	66.10	64.51	65.91	2228157
2019-10-11	66.83	67.76	66.26	66.77	2082743
2019-10-14	65.76	67.56	65.45	67.19	2347423
2019-10-15	66.92	67.68	65.96	66.13	1645391
2019-10-16	66.12	66.59	64.99	65.23	1910236
2019-10-17	65.36	65.64	64.63	65.16	1205446
2019-10-18	65.26	66.15	64.69	64.95	1567366
2019-10-21	64.68	66.03	64.40	65.91	1420178
2019-10-22	66.34	68.61	65.87	67.55	1926397
2019-10-23	67.38	67.59	66.23	66.62	2618621
2019-10-24	67.01	67.49	66.20	66.87	2092556
2019-10-25	66.52	67.49	65.85	66.78	1395913
2019-10-28	67.27	67.66	66.15	66.57	1664830
2019-10-29	66.09	68.72	65.63	67.80	1964293
2019-10-30	65.56	67.19	64.19	64.76	3409292
2019-10-31	64.37	65.79	64.03	65.75	2721145
2019-11-01	66.76	69.32	66.41	68.91	2370323
2019-11-04	69.94	70.48	68.86	69.24	3512734
2019-11-05	69.76	69.97	68.15	69.70	2853417
2019-11-06	69.06	69.74	67.83	68.66	2111153
2019-11-07	69.79	70.84	69.57	70.73	3062982
2019-11-08	70.22	72.19	69.88	71.85	2317000
2019-11-11	70.81	72.95	70.70	72.80	1846860
2019-11-12	72.84	74.11	71.16	71.81	3238146
2019-11-13	70.21	70.49	68.35	68.97	3847311
2019-11-14	69.03	69.40	67.72	67.85	2187899
2019-11-15	68.25	68.74	67.59	68.02	2356377
2019-11-18	67.55	67.76	66.02	66.79	3511487
2019-11-19	66.41	66.95	65.30	66.20	2691139
2019-11-20	66.36	68.16	65.97	67.13	2522734
2019-11-21	67.65	67.65	66.40	66.91	1760872
2019-11-22	67.25	67.25	64.35	64.37	2501073
2019-11-25	64.28	65.12	63.81	64.75	2995075
2019-11-26	64.58	65.13	63.53	63.57	3760555
2019-11-27	63.73	63.73	62.29	63.12	2531054
2019-11-29	62.35	62.87	61.49	62.09	1575582
2019-12-02	62.55	62.97	60.92	61.19	2583736
2019-12-03	60.61	60.90	59.72	59.79	2593860
2019-12-04	60.54	61.60	60.00	61.22	3054636
2019-12-05	61.58	61.99	60.84	60.95	1800625
2019-12-06	61.16	62.57	61.00	62.26	2224490
2019-12-09	61.56	62.40	61.35	61.75	3068708
2019-12-10	62.22	62.22	61.28	61.73	1777719
2019-12-11	61.71	62.01	61.39	61.60	1354945
2019-12-12	61.72	63.51	61.56	63.13	2677638
2019-12-13	63.38	63.96	62.12	62.32	1655529
2019-12-16	62.94	65.39	62.94	64.60	3467731
2019-12-17	64.69	65.55	64.33	64.67	2181128
2019-12-18	64.52	65.89	64.39	65.06	2877154
2019-12-19	64.72	65.30	63.37	63.69	2428544
2019-12-20	64.98	66.30	64.37	64.84	3596704
2019-12-23	64.89	67.05	64.84	66.89	1581678
2019-12-24	67.02	67.28	66.64	67.24	490320
2019-12-26	67.60	67.82	67.26	67.45	990450
2019-12-27	67.72	67.95	66.23	66.46	1594019
2019-12-30	66.53	67.28	66.05	66.15	988395
2019-12-31	65.58	66.86	65.33	66.81	1516723
2020-01-02	67.51	68.01	67.14	67.72	1493762
2020-01-03	68.87	70.29	68.52	69.84	2925555
2020-01-06	70.23	71.03	69.71	70.86	2116815
2020-01-07	70.35	70.96	69.59	70.94	1733901
2020-01-08	70.92	71.00	68.03	68.52	2376952
2020-01-09	68.01	69.20	67.08	69.09	1487233
2020-01-10	69.04	69.08	68.10	68.51	1223199
2020-01-13	68.38	69.56	68.25	69.30	1655884
2020-01-14	69.36	70.14	68.92	70.06	2509840
2020-01-15	69.62	70.12	69.17	70.08	1108893
2020-01-16	70.49	71.66	69.92	70.31	1803827
2020-01-17	70.39	70.74	69.75	69.90	1602829
2020-01-21	69.26	69.61	68.44	68.49	2058587
2020-01-22	68.07	68.73	67.08	67.20	2165162
2020-01-23	65.92	67.31	64.70	66.53	2114490
2020-01-24	66.26	66.38	63.57	64.41	2117054
2020-01-27	62.54	63.25	61.93	62.15	4966555
2020-01-28	62.78	64.08	61.72	62.12	11483702
2020-01-29	62.24	62.24	57.52	57.82	6557621
2020-01-30	57.48	58.94	57.19	58.56	4376702
2020-01-31	57.62	57.69	56.11	56.57	3553914
2020-02-03	56.90	58.02	56.25	56.43	3345808
2020-02-04	57.70	58.50	56.88	57.67	2953986
2020-02-05	58.91	59.55	58.02	59.31	3132223
2020-02-06	59.20	59.31	57.02	57.03	3005693
2020-02-07	56.28	56.65	54.99	55.45	3073148
2020-02-10	54.92	55.16	53.94	54.95	2620095
2020-02-11	56.03	56.65	55.64	56.16	1784662
2020-02-12	57.38	58.99	57.29	58.77	4015978
2020-02-13	58.20	60.04	57.91	59.99	3838322
2020-02-14	60.32	62.04	59.82	60.34	7043102
2020-02-18	59.44	61.37	59.18	61.14	2558350
2020-02-19	61.85	63.99	61.55	63.57	3994076
2020-02-20	63.80	64.98	63.09	64.72	2546037
2020-02-21	63.90	64.70	63.10	64.42	1937226
2020-02-24	61.29	61.80	59.38	60.22	2693793
2020-02-25	60.39	60.52	56.60	57.39	3143953
2020-02-26	57.63	58.18	55.88	55.88	3338118
2020-02-27	53.88	57.25	51.88	55.02	5813441
2020-02-28	52.01	56.19	52.01	56.18	6072469
2020-03-02	56.88	57.43	54.67	57.19	4752106
2020-03-03	57.36	58.61	56.03	57.70	4212805
2020-03-04	59.05	59.05	55.97	57.00	3358730
2020-03-05	55.10	55.53	53.49	54.48	4912666
2020-03-06	52.36	53.46	48.34	49.72	10523841
2020-03-09	35.20	36.30	27.60	32.98	14243019
2020-03-10	36.71	39.88	32.49	39.68	9583436
2020-03-11	37.89	38.85	35.33	36.69	8035076
2020-03-12	33.70	35.24	32.19	32.59	8121233
2020-03-13	35.20	37.24	31.00	34.92	6294548
2020-03-16	31.00	33.71	30.47	31.05	7196241
2020-03-17	30.94	34.49	29.80	30.62	7519317
2020-03-18	28.39	30.43	26.06	30.14	8249810
2020-03-19	30.40	33.73	29.12	31.13	4651651
2020-03-20	32.03	32.82	29.59	30.69	5850487
2020-03-23	30.70	31.30	27.77	28.91	5407142
2020-03-24	31.23	34.90	30.38	34.52	4222011
2020-03-25	34.76	37.17	32.71	34.74	4065460
2020-03-26	34.82	37.62	34.51	36.68	4157306
2020-03-27	34.90	35.85	33.76	34.03	3161660
2020-03-30	32.76	33.19	29.83	31.93	7572470
2020-03-31	33.29	35.34	32.62	33.30	3576542
2020-04-01	32.19	32.54	30.58	31.98	3881256
2020-04-02	33.73	37.50	32.15	35.30	5309190
2020-04-03	36.96	37.42	31.05	33.52	5668095
2020-04-06	33.95	35.63	32.59	35.13	3551718
2020-04-07	37.87	38.99	34.99	35.14	3681715
2020-04-08	35.97	39.37	35.79	39.18	3078567
2020-04-09	41.32	43.80	38.55	40.38	5153242
2020-04-13	41.77	42.27	39.32	39.91	2542011
2020-04-14	39.42	39.56	38.05	38.60	3109211
2020-04-15	36.00	36.68	34.03	35.42	4694451
2020-04-16	34.86	34.89	32.41	32.54	4296450
2020-04-17	32.99	37.54	32.62	37.35	4443695
2020-04-20	33.96	37.42	33.69	35.93	4413199
2020-04-21	34.13	37.18	33.74	36.37	4213256
2020-04-22	38.56	39.51	37.10	39.38	3213695
2020-04-23	41.66	42.67	40.63	41.67	3646872
2020-04-24	42.64	43.34	40.71	42.46	3974176
2020-04-27	41.37	43.48	40.44	43.17	2386329
2020-04-28	44.17	44.67	42.83	44.30	2632203
2020-04-29	46.58	49.27	45.81	49.01	3982401
2020-04-30	49.62	50.40	47.47	48.64	3869061
2020-05-01	47.28	47.74	43.97	44.28	2821595
2020-05-04	43.13	46.72	42.71	46.29	3527472
2020-05-05	49.00	49.18	45.89	46.14	2746984
2020-05-06	46.10	46.65	44.55	45.01	2690615
2020-05-07	46.90	48.70	45.71	46.40	2997374
2020-05-08	47.69	48.51	47.11	48.48	2087924
2020-05-11	47.74	48.30	46.82	47.13	2038495
2020-05-12	47.50	47.75	44.59	44.80	2496372
2020-05-13	45.10	46.07	41.88	42.36	2757510
2020-05-14	41.54	43.89	40.30	42.77	2829577
2020-05-15	42.45	45.23	42.34	44.07	2604936
2020-05-18	47.22	50.05	46.92	49.11	3063371
2020-05-19	49.30	49.30	45.76	45.86	1896216
2020-05-20	47.18	48.37	47.00	47.34	1616846
2020-05-21	47.65	48.20	46.51	47.24	1320797
2020-05-22	46.64	47.19	46.26	47.10	1884288
2020-05-26	49.07	49.61	48.08	48.63	1934745
2020-05-27	49.43	49.57	47.34	49.39	1450810
2020-05-28	49.56	49.79	48.33	48.44	2185881
2020-05-29	48.75	48.75	46.48	47.47	2653364
2020-06-01	47.59	48.94	47.11	48.70	2458389
2020-06-02	50.08	52.01	49.73	51.74	3169897
2020-06-03	52.81	52.99	50.66	52.11	2245063
2020-06-04	51.82	53.23	51.10	52.48	1655269
2020-06-05	56.00	57.93	55.45	57.03	6349778
2020-06-08	59.83	60.03	58.01	59.98	4411375
2020-06-09	57.09	58.66	56.40	57.67	2841760
2020-06-10	56.18	56.73	53.54	53.57	2203408
2020-06-11	49.55	51.86	48.21	48.32	3543776
2020-06-12	51.11	51.71	47.92	49.61	2930161
2020-06-15	46.76	49.92	46.26	49.60	2327691
2020-06-16	52.50	52.56	49.75	52.21	2398786
2020-06-17	51.94	52.06	50.41	50.41	1858034
2020-06-18	49.87	51.99	49.65	51.65	2140000
2020-06-19	53.55	53.55	51.24	51.24	4852563
2020-06-22	50.94	51.97	50.17	51.82	1934238
2020-06-23	52.50	53.73	52.32	52.41	2206951
2020-06-24	51.53	51.80	48.90	48.96	1970967
2020-06-25	48.59	50.71	48.01	50.63	1499064
2020-06-26	49.92	50.08	48.20	48.48	2672126
2020-06-29	48.88	49.96	48.42	49.94	1638198
2020-06-30	49.31	52.19	49.31	51.81	2205147
2020-07-01	51.72	52.30	49.54	49.85	1850785
2020-07-02	51.20	52.08	51.00	51.49	1851324
2020-07-06	52.46	52.46	48.82	49.49	2745644
2020-07-07	48.79	49.92	48.14	48.36	1912647
2020-07-08	48.46	49.70	48.14	49.32	1944023
2020-07-09	48.99	49.20	44.62	44.68	4375825
2020-07-10	44.38	45.62	44.14	44.90	2617172
2020-07-13	45.26	46.58	44.02	45.33	2195680
2020-07-14	45.08	47.60	44.78	47.48	2125346
2020-07-15	48.80	49.06	46.97	48.66	3034657
2020-07-16	48.20	49.42	47.29	48.67	1374569
2020-07-17	49.05	49.80	47.71	47.87	1498386
2020-07-20	47.92	49.37	47.89	48.20	1987082
2020-07-21	49.06	52.90	49.06	52.26	2959283
2020-07-22	51.25	52.57	50.10	52.09	1838152
2020-07-23	51.37	51.81	50.11	51.04	1609669
2020-07-24	51.23	51.91	50.39	50.46	1125492
2020-07-27	50.15	50.95	49.74	50.29	1122548
2020-07-28	49.99	50.31	47.97	48.10	2477762
2020-07-29	50.01	50.30	48.75	50.00	2492294
2020-07-30	48.64	49.04	46.54	47.54	2700522
2020-07-31	47.12	49.29	46.96	49.21	2344033
2020-08-03	49.32	50.46	48.56	49.84	1611480
2020-08-04	49.65	50.84	49.65	50.68	1665154
2020-08-05	51.96	54.20	51.39	53.61	3257966
2020-08-06	53.08	53.71	52.57	53.39	1599554
2020-08-07	52.83	53.54	52.28	53.03	2302222
2020-08-10	53.58	55.59	53.33	55.14	2785056
2020-08-11	56.33	56.86	53.39	53.52	2387346
2020-08-12	54.80	54.80	53.27	53.83	2074146
2020-08-13	53.48	54.03	52.53	52.73	1602914
2020-08-14	52.24	53.79	52.08	53.78	1229555
2020-08-17	53.58	53.58	51.61	52.47	1352383
2020-08-18	51.77	52.58	48.65	50.02	2419055
2020-08-19	49.74	50.22	48.48	48.49	2426239
2020-08-20	47.83	48.83	47.58	48.14	2080213
2020-08-21	47.84	48.16	46.94	47.51	1599340
2020-08-24	47.91	48.46	47.11	47.83	1675035
2020-08-25	48.78	48.78	47.35	48.32	1860312
2020-08-26	48.12	48.12	46.26	46.30	1547234
2020-08-27	46.61	47.06	45.78	46.42	1731797
2020-08-28	46.71	47.02	45.91	46.94	1685344
2020-08-31	46.94	47.02	45.69	46.04	1628946
2020-09-01	45.70	45.98	45.10	45.94	1495784
2020-09-02	45.70	46.73	45.37	45.89	1826079
2020-09-03	45.63	47.47	45.40	46.41	2356761
2020-09-04	47.05	47.84	46.41	47.15	2008311
2020-09-08	45.97	46.86	44.15	45.70	2590525
2020-09-09	45.96	47.65	45.76	46.95	2197728
2020-09-10	46.92	46.92	43.47	43.52	3390011
2020-09-11	43.56	43.74	42.72	43.00	2227199
2020-09-14	43.27	44.95	42.84	43.84	2340805
2020-09-15	43.95	44.30	42.77	42.85	2149321
2020-09-16	43.59	44.87	43.14	44.20	4560238
2020-09-17	43.33	44.67	43.30	44.25	3250813
2020-09-18	44.28	44.65	42.98	43.02	5029550
2020-09-21	41.81	42.41	40.73	41.15	3554196
2020-09-22	41.25	41.79	40.60	41.23	1758759
2020-09-23	41.62	41.93	39.29	39.40	1651882
2020-09-24	38.72	39.98	38.29	39.45	2905372
2020-09-25	39.21	40.88	38.92	40.48	2792797
2020-09-28	41.23	41.55	40.28	41.03	1861309
2020-09-29	40.83	40.89	39.77	40.69	1886684
2020-09-30	40.47	41.58	40.47	40.93	1840467
2020-10-01	40.00	40.38	38.66	38.98	3050238
2020-10-02	37.49	38.66	37.47	37.71	3224804
2020-10-05	38.32	39.38	38.18	39.36	2593391
2020-10-06	40.15	40.56	37.84	37.97	2691464
2020-10-07	38.21	38.65	36.62	37.68	3618719
2020-10-08	38.17	38.71	37.68	38.59	2179351
2020-10-09	39.13	39.40	37.73	38.06	1641283
2020-10-12	37.78	38.82	37.02	38.64	1602772
2020-10-13	38.52	39.48	38.28	38.65	1900729
2020-10-14	38.78	40.35	38.54	38.59	1421248
2020-10-15	37.79	39.38	37.52	39.32	1469872
2020-10-16	39.15	39.68	38.00	38.06	1640077
2020-10-19	38.48	38.64	36.50	36.60	2146060
2020-10-20	36.90	38.16	36.75	37.85	2131122
2020-10-21	37.33	38.05	36.92	37.19	1831251
2020-10-22	37.25	39.31	37.20	39.25	1867883
2020-10-23	39.55	39.91	39.01	39.37	1572022
2020-10-26	38.46	38.54	37.17	37.43	2363011
2020-10-27	37.27	37.72	36.78	37.40	2025768
2020-10-28	36.40	37.93	35.25	36.12	3407081
2020-10-29	34.88	37.31	34.82	37.18	2325743
2020-10-30	36.92	37.50	36.30	37.22	1833269
2020-11-02	37.81	38.46	36.82	38.04	2350030
2020-11-03	38.44	38.68	36.42	36.91	2320571
2020-11-04	37.08	38.25	35.91	37.22	2464630
2020-11-05	37.22	38.33	36.96	37.00	1330709
2020-11-06	36.86	37.77	36.44	36.49	1676115
2020-11-09	40.85	45.08	40.85	43.39	4636376
2020-11-10	44.18	44.82	42.60	44.79	3037363
2020-11-11	45.15	45.40	43.54	44.00	2693823
2020-11-12	43.75	44.17	41.09	41.59	3212892
2020-11-13	42.00	43.73	41.91	43.42	1685688
2020-11-16	45.42	47.05	44.36	46.82	3220269
2020-11-17	46.37	47.39	44.69	47.31	2845596
2020-11-18	47.41	48.40	45.91	46.03	2688382
2020-11-19	45.55	47.18	44.80	47.07	1716411
2020-11-20	46.81	47.11	46.06	46.54	1736145
2020-11-23	47.53	49.98	47.51	49.94	3012495
2020-11-24	51.59	54.47	50.65	53.64	3619719
2020-11-25	52.80	54.02	52.17	52.58	2175114
2020-11-27	51.83	52.54	50.48	50.77	1253851
2020-11-30	50.06	50.98	46.88	47.18	4305467
2020-12-01	48.90	49.84	47.39	47.76	3013272
2020-12-02	47.49	50.04	47.10	49.11	1927878
2020-12-03	49.60	52.00	48.95	51.00	1927900
2020-12-04	52.19	54.39	52.04	54.39	2252120
2020-12-07	53.65	53.65	52.00	52.53	1979461
2020-12-08	51.63	53.47	51.55	52.75	1648040
2020-12-09	53.51	54.89	52.62	54.09	2123123
2020-12-10	54.17	58.25	54.17	57.30	3807174
2020-12-11	56.75	57.42	56.01	56.38	1947140
2020-12-14	57.44	58.00	53.66	53.90	1839515
2020-12-15	54.73	56.48	54.10	56.40	2270987
2020-12-16	56.72	57.62	55.28	56.62	2928022
2020-12-17	57.30	57.86	56.14	56.67	2020928
2020-12-18	56.92	57.54	55.29	55.95	4783343
2020-12-21	53.53	55.00	52.83	54.29	1892635
2020-12-22	54.19	54.38	52.03	52.09	1942877
2020-12-23	52.69	54.93	52.69	54.20	1214533
2020-12-24	54.19	54.25	53.28	53.54	783133
2020-12-28	53.98	54.87	52.64	52.83	894642
2020-12-29	53.20	53.56	52.18	52.57	901427
2020-12-30	52.47	53.91	52.47	53.77	1543113
2020-12-31	53.48	53.49	52.36	52.79	1382316
2021-01-04	53.85	54.60	52.65	52.80	2139422
2021-01-05	53.54	57.78	53.54	56.54	2360391
2021-01-06	57.46	59.98	56.69	59.73	2759468
2021-01-07	60.00	61.69	59.65	61.16	1762472
2021-01-08	61.62	61.93	59.93	60.25	1710824
2021-01-11	58.60	60.96	58.26	60.94	1195466
2021-01-12	61.64	63.90	61.17	63.84	1955656
2021-01-13	63.61	63.80	61.53	62.10	1192834
2021-01-14	62.57	64.83	62.57	63.78	1724229
2021-01-15	62.51	62.56	60.25	61.04	1973106
2021-01-19	61.84	62.86	61.05	62.14	2057719
2021-01-20	62.93	62.93	61.51	62.26	1088275
2021-01-21	62.00	62.25	59.00	60.71	2323060
2021-01-22	58.84	60.36	58.07	59.93	2052915
2021-01-25	58.85	59.22	57.21	58.05	2905280
2021-01-26	58.52	60.11	57.09	57.19	1908621
2021-01-27	56.70	59.04	54.75	55.97	2622451
2021-01-28	56.57	57.16	54.41	55.90	2128592
2021-01-29	55.42	56.14	53.68	53.98	1736865
2021-02-01	55.02	55.38	53.43	54.50	1390856
2021-02-02	56.34	56.69	54.40	54.48	1556024
2021-02-03	54.84	58.43	54.56	58.36	2427424
2021-02-04	58.69	58.85	56.33	57.87	2387546
2021-02-05	59.20	59.28	56.88	56.94	2069668
2021-02-08	57.80	60.55	57.77	60.38	1932616
2021-02-09	59.73	59.99	58.37	58.45	2163867
2021-02-10	58.87	60.50	58.69	59.70	2443907
2021-02-11	59.78	60.20	57.36	57.92	2225219
2021-02-12	57.50	60.13	57.50	60.00	2233581
2021-02-16	61.27	62.61	60.51	61.75	2202054
2021-02-17	61.64	63.05	60.91	61.82	1829660
2021-02-18	61.60	62.32	60.39	60.72	1781502
2021-02-19	61.00	63.69	60.85	63.58	2420081
2021-02-22	63.68	66.91	63.68	65.41	2521530
2021-02-23	66.40	68.27	63.37	68.26	2884944
2021-02-24	68.29	70.50	67.15	68.80	4252272
2021-02-25	69.25	69.52	66.47	66.96	2575281
2021-02-26	66.01	66.79	63.15	65.53	2391890
2021-03-01	66.31	67.25	65.08	65.53	2128518
2021-03-02	65.99	66.79	64.61	64.73	2509483
2021-03-03	65.49	69.60	65.37	67.64	2212921
2021-03-04	67.91	72.32	67.64	70.79	3410804
2021-03-05	73.60	75.70	71.52	75.04	3788536
2021-03-08	75.04	76.24	73.15	73.78	2207303
2021-03-09	72.56	74.29	70.38	70.50	2866335
2021-03-10	70.25	72.04	69.55	70.89	3196671
2021-03-11	71.50	73.98	71.01	73.19	2748643
2021-03-12	73.42	73.50	72.25	72.49	1719661
2021-03-15	71.97	72.06	70.63	71.23	1645686
2021-03-16	70.04	70.19	68.55	69.01	1959430
2021-03-17	69.02	71.23	68.80	70.85	2331896
2021-03-18	69.94	70.27	67.06	67.32	2412666
2021-03-19	67.79	70.05	66.71	68.61	4721438
2021-03-22	68.73	69.42	67.99	68.50	2251625
2021-03-23	66.66	68.51	66.00	66.96	2728218
2021-03-24	68.35	69.82	68.03	69.08	1955622
2021-03-25	67.46	69.15	66.20	68.95	2153154
2021-03-26	70.72	72.40	69.99	72.32	1708303
2021-03-29	71.75	72.50	70.50	71.61	1751240
2021-03-30	70.97	71.86	70.01	71.04	1285742
2021-03-31	71.81	72.33	70.70	70.76	1981846
2021-04-01	71.74	74.55	71.35	74.48	1916411
2021-04-05	73.72	73.76	70.73	70.76	1637684
2021-04-06	71.20	73.84	71.20	71.48	1390923
2021-04-07	71.32	73.15	71.21	73.01	1973836
2021-04-08	72.08	73.66	71.56	73.43	2600107
2021-04-09	73.61	74.67	73.05	73.80	2433625
2021-04-12	74.58	74.98	72.93	72.95	2436004
2021-04-13	72.70	72.70	70.41	70.53	2040639
2021-04-14	71.30	74.10	71.03	72.31	3151917
2021-04-15	72.17	72.20	70.28	70.57	2123532
2021-04-16	70.97	70.97	69.15	69.34	2275542
2021-04-19	69.62	70.69	68.52	69.40	1522988
2021-04-20	69.39	69.39	66.36	67.73	3025826
2021-04-21	66.65	68.35	66.47	68.02	2890262
2021-04-22	68.22	68.60	66.44	67.02	1618173
2021-04-23	67.29	67.78	66.70	67.29	1771806
2021-04-26	67.40	68.40	67.06	68.15	1825422
2021-04-27	68.57	70.83	68.56	70.45	1984393
2021-04-28	70.14	76.95	70.00	75.94	4062613
2021-04-29	77.00	78.25	75.80	76.74	2071373
2021-04-30	75.50	77.38	74.39	74.51	2152322
2021-05-03	75.71	77.13	75.34	76.95	2009303
2021-05-04	77.37	78.37	76.14	77.16	2086641
2021-05-05	78.35	81.57	77.44	80.95	2440234
2021-05-06	80.99	81.40	77.45	81.29	3225230
2021-05-07	79.98	82.74	79.31	82.53	1838941
2021-05-10	83.50	84.27	82.10	82.56	2153801
2021-05-11	80.88	82.25	79.74	81.15	1692221
2021-05-12	81.74	84.31	80.88	81.14	1830606
2021-05-13	80.00	82.03	78.82	79.46	2120850
2021-05-14	80.74	84.50	80.74	84.33	1957963
2021-05-17	83.70	86.50	83.56	86.42	1976688
2021-05-18	86.32	86.94	84.56	84.79	1462302
2021-05-19	82.88	83.87	81.08	82.73	2097967
2021-05-20	82.67	82.69	80.63	81.96	1983091
2021-05-21	82.99	83.80	81.87	81.94	1842803
2021-05-24	82.84	84.32	81.68	84.19	1574949
2021-05-25	83.84	84.37	82.15	82.43	1515373
2021-05-26	82.48	84.29	81.74	84.00	1323553
2021-05-27	84.34	85.59	83.77	85.19	2534768
2021-05-28	85.50	85.67	83.68	83.82	1451286
2021-06-01	86.69	88.21	86.15	87.77	2428089
2021-06-02	88.28	89.04	87.10	88.40	1754254
2021-06-03	88.00	88.58	87.28	87.50	2062802
2021-06-04	88.61	89.00	86.96	88.92	1276789
2021-06-07	88.63	89.56	88.32	89.05	1132483
2021-06-08	88.16	90.36	86.86	90.18	2195587
2021-06-09	89.36	90.03	88.51	88.88	1858686
2021-06-10	90.33	90.97	87.87	89.03	1102679
2021-06-11	89.60	90.10	89.08	89.43	1167019
2021-06-14	89.83	90.67	87.60	88.67	1439031
2021-06-15	89.19	90.77	89.02	90.66	1164023
2021-06-16	89.95	90.54	87.88	88.52	2509428
2021-06-17	88.39	88.86	84.05	85.63	2287425
2021-06-18	83.86	85.26	82.93	84.35	4348832
2021-06-21	85.41	90.61	84.79	90.40	2424627
2021-06-22	89.88	90.16	88.07	88.62	2336086
2021-06-23	89.84	91.09	88.21	88.29	1438122
2021-06-24	88.30	88.84	87.41	88.50	2081993
2021-06-25	89.20	89.47	87.66	89.32	2562617
2021-06-28	88.73	88.73	85.39	86.18	2018569
2021-06-29	87.46	88.63	86.13	86.19	1294617
2021-06-30	87.00	88.81	86.82	87.32	1378240
2021-07-01	89.74	90.32	88.22	88.89	1447260
2021-07-02	88.12	88.64	87.65	88.17	941363
2021-07-06	87.96	87.96	85.08	85.18	2033358
2021-07-07	84.99	85.72	82.38	83.34	1755446
2021-07-08	81.81	83.72	81.38	82.60	1951221
2021-07-09	84.41	84.44	81.91	84.01	2307248
2021-07-12	82.84	85.17	82.33	84.60	1210332
2021-07-13	84.09	84.83	83.18	83.91	1035058
2021-07-14	84.58	85.71	80.03	80.39	2166377
2021-07-15	79.20	80.38	77.98	78.38	2286585
2021-07-16	79.25	79.60	76.08	76.37	2064480
2021-07-19	73.78	74.88	72.43	73.65	2775357
2021-07-20	73.56	75.37	72.84	74.24	2650492
2021-07-21	76.33	77.18	75.43	76.30	1844037
2021-07-22	76.54	76.56	74.75	74.99	1099394
2021-07-23	75.05	75.16	73.56	74.37	1349204
2021-07-26	74.57	75.90	74.18	75.85	1666879
2021-07-27	74.92	75.12	73.54	74.06	2139883
2021-07-28	74.39	78.28	73.85	77.49	2467097
2021-07-29	78.69	79.16	77.25	77.66	1874083
2021-07-30	77.33	77.62	75.39	76.44	1606650
2021-08-02	76.79	77.92	73.71	73.78	2016361
2021-08-03	73.51	75.10	72.55	74.98	2303123
2021-08-04	73.39	74.30	71.57	71.87	1914824
2021-08-05	72.65	74.29	72.13	73.20	1564629
2021-08-06	74.17	74.47	72.70	73.14	1567134
2021-08-09	71.78	72.65	71.38	71.64	1780298
2021-08-10	72.27	72.65	71.72	72.61	2314214
2021-08-11	71.90	72.95	71.07	72.78	1878371
2021-08-12	72.90	73.48	71.42	71.99	1408646
2021-08-13	71.97	71.97	69.90	69.94	1689582
2021-08-16	68.70	68.81	67.37	67.46	2145885
2021-08-17	67.00	67.77	66.00	66.40	1837944
2021-08-18	66.48	66.87	64.68	64.74	1693564
2021-08-19	63.15	64.09	61.93	63.59	2886792
2021-08-20	63.07	65.11	62.78	64.32	2624117
2021-08-23	66.20	67.67	66.19	66.75	2463035
2021-08-24	67.63	68.26	66.29	68.19	2958783
2021-08-25	68.34	69.65	67.50	69.34	1928041
2021-08-26	68.86	69.35	67.39	67.40	1502301
2021-08-27	68.32	70.57	68.32	69.85	1244095
2021-08-30	70.10	70.38	69.03	69.08	1209083
2021-08-31	68.72	69.56	68.15	68.75	1961804
2021-09-01	68.67	69.08	67.88	68.81	2159794
2021-09-02	70.20	72.40	69.88	71.27	2604694
2021-09-03	70.64	71.69	69.57	69.91	1389114
2021-09-07	69.46	70.71	68.98	70.11	1369977
2021-09-08	70.74	70.97	68.64	68.68	1440369
2021-09-09	68.23	70.40	67.64	68.58	2099890
2021-09-10	69.87	70.00	67.71	67.77	1347463
2021-09-13	68.99	71.51	68.71	71.14	2757857
2021-09-14	72.02	72.07	68.64	68.91	1766640
2021-09-15	70.33	72.83	70.33	72.65	3074176
2021-09-16	72.20	72.87	71.14	72.16	2555498
2021-09-17	72.47	73.33	70.82	71.34	3927700
2021-09-20	68.88	69.19	66.20	67.60	3218402
2021-09-21	68.78	69.16	66.22	67.31	2092869
2021-09-22	68.66	71.21	68.66	70.82	2862526
2021-09-23	71.27	75.10	71.00	74.70	2839211
2021-09-24	74.02	75.96	73.72	75.34	2033450
2021-09-27	77.55	79.44	77.23	79.12	2724194
2021-09-28	80.36	80.84	77.78	78.66	2280964
2021-09-29	78.26	78.83	77.28	78.36	2290280
2021-09-30	78.37	78.86	76.85	78.11	2453310
2021-10-01	78.63	81.47	78.53	81.14	2003055
2021-10-04	82.59	84.04	81.67	82.78	2811107
2021-10-05	83.73	84.98	82.72	84.11	2776362
2021-10-06	82.41	83.77	81.13	82.88	3051375
2021-10-07	83.38	84.01	82.32	83.61	3088628
2021-10-08	84.62	89.35	84.13	89.15	2501503
2021-10-11	90.84	92.41	88.63	89.85	2956813
2021-10-12	89.64	92.79	89.54	90.05	2504376
2021-10-13	88.29	90.19	87.49	89.24	1775189
2021-10-14	90.14	90.90	88.80	89.94	1486261
2021-10-15	91.13	91.85	89.96	90.15	2339605
2021-10-18	91.07	92.02	87.74	89.15	1977485
2021-10-19	89.57	90.53	88.62	90.10	1996015
2021-10-20	89.00	89.81	88.35	89.56	2582851
2021-10-21	89.10	89.79	86.95	87.51	2080849
2021-10-22	88.37	89.42	86.94	88.64	1944527
2021-10-25	89.75	91.01	88.39	88.50	1910485
2021-10-26	88.73	90.16	88.22	89.17	1593131
2021-10-27	85.97	89.64	83.40	84.68	2687889
2021-10-28	84.14	85.44	82.47	83.64	2245315
2021-10-29	83.69	84.36	81.63	82.57	1990577
2021-11-01	83.88	85.19	83.39	84.59	1496786
2021-11-02	83.85	84.39	82.08	82.30	1581293
2021-11-03	81.02	82.47	80.37	81.62	2242144
2021-11-04	83.35	83.81	81.18	82.13	1549355
2021-11-05	83.53	83.60	81.94	82.55	1775788
2021-11-08	83.70	86.83	83.18	86.41	2016134
2021-11-09	86.02	86.90	84.64	86.30	1152492
2021-11-10	85.44	85.82	81.30	81.80	1593626
2021-11-11	81.95	82.86	81.28	81.32	931363
2021-11-12	80.86	82.28	80.55	82.18	1552761
2021-11-15	81.96	83.34	80.87	82.30	1299388
2021-11-16	82.51	83.00	80.37	81.33	1196742
2021-11-17	80.36	82.23	79.50	79.89	1704041
2021-11-18	79.61	81.81	78.91	80.74	1541134
2021-11-19	78.60	78.95	75.37	76.07	2533323
2021-11-22	76.13	79.40	75.83	77.61	1631747
2021-11-23	79.23	82.21	79.01	81.58	1878510
2021-11-24	80.64	82.98	80.64	81.65	1077157
2021-11-26	76.72	77.69	74.40	76.04	2566011
2021-11-29	78.44	79.06	75.82	76.07	1982675
2021-11-30	74.07	76.90	73.80	74.52	3962566
2021-12-01	76.86	78.27	72.72	72.86	2839529
2021-12-02	72.73	77.72	71.06	77.14	2201312
2021-12-03	78.60	78.79	75.20	75.88	1848569
2021-12-06	77.91	78.41	76.20	77.16	2298272
2021-12-07	78.93	82.27	78.81	79.97	2131089
2021-12-08	80.53	81.58	80.18	80.56	1665139
2021-12-09	79.40	80.10	78.22	78.75	1830680
2021-12-10	79.76	79.94	77.54	79.16	1481400
2021-12-13	77.64	78.00	75.98	76.81	1652624
2021-12-14	76.14	77.05	75.13	76.18	2152953
2021-12-15	75.92	76.12	73.07	75.39	2004629
2021-12-16	76.30	78.57	75.55	75.63	1789755
2021-12-17	75.28	75.38	71.34	71.62	5260353
2021-12-20	69.73	71.30	68.32	71.18	2281471
2021-12-21	72.34	74.83	72.05	74.50	2432282
2021-12-22	74.11	75.06	73.11	74.11	1504232
2021-12-23	74.49	75.22	73.47	73.49	1216468
2021-12-27	73.29	75.66	72.38	75.61	1395377
2021-12-28	75.98	76.53	74.90	75.28	827018
2021-12-29	74.95	75.92	74.34	74.67	784231
2021-12-30	74.95	75.79	73.71	73.96	1018057
2021-12-31	73.60	74.56	73.41	74.03	952267
2022-01-03	73.90	76.88	73.63	76.79	1384057
2022-01-04	78.32	81.96	78.21	81.16	2953206
2022-01-05	82.30	83.45	80.50	80.83	2988627
2022-01-06	84.20	86.22	83.12	85.25	3098815
2022-01-07	85.99	87.36	85.02	86.62	2594654
2022-01-10	86.30	86.60	83.11	85.15	2718846
2022-01-11	86.53	90.65	85.10	90.04	2844235
2022-01-12	90.98	92.03	90.01	91.58	2475246
2022-01-13	91.55	93.37	90.37	90.61	2991696
2022-01-14	90.25	92.28	90.02	91.78	2305732
2022-01-18	94.29	94.51	90.23	92.18	2625406
2022-01-19	93.00	93.53	90.30	91.23	2577016
2022-01-20	90.30	93.05	88.59	88.97	4499299
2022-01-21	88.48	88.90	85.44	87.69	3753914
2022-01-24	84.88	89.45	83.56	88.74	4328601
2022-01-25	88.91	92.08	85.50	91.50	4561514
2022-01-26	94.50	94.59	86.67	87.74	5172880
2022-01-27	89.00	90.76	86.42	89.68	4969258
2022-01-28	89.91	92.44	88.70	91.00	5748831
2022-01-31	90.77	93.13	88.86	92.29	3090638
2022-02-01	91.18	95.10	90.28	93.50	3757675
2022-02-02	93.56	93.84	91.50	93.10	2450019
2022-02-03	91.58	92.97	90.21	92.00	2870509
2022-02-04	92.89	96.76	92.89	95.63	4035766
2022-02-07	95.59	96.51	93.70	95.23	3133200
2022-02-08	95.04	95.62	92.38	93.31	2252447
2022-02-09	93.23	95.25	92.77	93.31	2267549
2022-02-10	92.25	94.90	91.56	92.40	2166592
2022-02-11	93.57	96.64	93.00	96.20	2809702
2022-02-14	96.32	96.35	93.67	94.73	2824068
2022-02-15	90.20	93.67	89.09	93.19	3331353
2022-02-16	94.15	96.05	93.31	94.26	2442700
2022-02-17	93.65	94.72	92.16	94.20	2303930
2022-02-18	93.00	94.64	92.44	93.87	2487693
2022-02-22	96.76	97.39	92.03	93.87	3957454
2022-02-23	94.83	96.14	93.13	93.94	2293167
2022-02-24	96.82	97.00	92.17	95.26	5321943
2022-02-25	95.45	97.60	94.40	97.52	2287306
2022-02-28	97.36	101.65	96.56	101.06	4175706
2022-03-01	101.89	102.99	99.91	101.40	4237028
2022-03-02	101.01	102.36	97.79	101.78	4122610
2022-03-03	100.64	102.41	99.87	100.96	2192149
2022-03-04	100.73	101.57	98.60	101.17	3453350
2022-03-07	99.50	101.73	94.64	97.12	5209656
2022-03-08	100.00	101.58	93.57	96.62	4115243
2022-03-09	95.05	97.44	93.45	96.70	3744142
2022-03-10	97.83	98.92	96.10	97.75	2776349
2022-03-11	96.66	97.66	94.51	94.61	2668734
2022-03-14	93.55	95.09	91.03	94.21	2939857
2022-03-15	90.22	93.71	89.80	93.08	2659835
2022-03-16	93.16	96.19	93.00	94.75	2850913
2022-03-17	96.60	97.88	95.42	97.14	3256602
2022-03-18	97.83	98.34	96.18	97.41	4203673
2022-03-21	99.75	103.94	99.39	103.85	3204523
2022-03-22	102.37	103.40	99.62	101.59	2388682
2022-03-23	103.18	107.19	103.18	106.22	3193573
2022-03-24	107.00	108.80	105.55	106.51	2867344
2022-03-25	105.80	109.23	105.38	109.08	1999474
2022-03-28	106.93	107.78	106.00	107.42	2341414
2022-03-29	104.98	107.77	103.63	107.69	2520487
2022-03-30	109.15	109.88	107.66	108.56	1955917
2022-03-31	107.48	110.72	107.00	107.04	2351322
2022-04-01	107.37	109.34	106.98	108.99	1778187
2022-04-04	110.33	111.66	108.62	109.71	1980786
2022-04-05	110.27	111.61	107.49	107.63	2775032
2022-04-06	108.87	110.41	105.89	106.85	2401128
2022-04-07	108.66	109.75	105.38	108.18	1954022
2022-04-08	108.37	113.78	108.37	112.89	2683877
2022-04-11	112.07	112.47	110.03	111.76	2680776
2022-04-12	113.73	115.67	112.43	112.60	1896788
2022-04-13	113.74	115.41	112.90	114.63	1659065
2022-04-14	113.99	116.33	113.77	114.72	1310802
2022-04-18	116.00	117.06	114.96	115.71	1089982
2022-04-19	114.80	116.11	113.68	114.38	1699831
2022-04-20	115.74	116.50	113.84	114.88	1478771
2022-04-21	115.55	116.50	109.64	110.17	1597212
2022-04-22	109.23	110.70	106.31	106.45	1607953
2022-04-25	103.08	103.88	98.99	102.62	2348408
2022-04-26	102.98	104.11	100.93	101.48	2036662
2022-04-27	101.82	105.15	98.77	102.75	3658756
2022-04-28	103.09	106.59	99.50	105.15	2265949
2022-04-29	104.89	107.14	102.35	103.07	2005351
2022-05-02	101.68	103.47	100.02	102.38	1719702
2022-05-03	102.95	107.33	102.51	106.86	1903816
2022-05-04	109.16	111.62	106.97	111.49	1961976
2022-05-05	112.45	112.53	106.05	109.57	1795661
2022-05-06	111.64	117.33	108.73	117.25	3301976
2022-05-09	114.57	115.30	105.80	106.73	5186008
2022-05-10	107.96	110.42	102.62	105.77	2839865
2022-05-11	107.84	112.86	107.52	109.69	3484276
2022-05-12	109.35	109.43	104.93	108.39	2138212
2022-05-13	111.00	114.76	110.56	114.27	2148459
2022-05-16	114.74	118.86	114.50	116.97	2200363
2022-05-17	118.00	119.18	116.97	118.37	1757988
2022-05-18	118.63	119.43	111.94	114.19	1983104
2022-05-19	111.38	115.83	111.38	113.43	1854120
2022-05-20	114.59	116.55	110.46	113.34	1732345
2022-05-23	114.15	117.21	112.07	116.97	2045133
2022-05-24	115.69	118.27	114.08	117.73	1946833
2022-05-25	117.22	119.69	117.22	119.27	1768658
2022-05-26	120.05	121.77	118.72	120.67	1696285
2022-05-27	120.09	123.37	119.14	123.28	1806789
2022-05-31	126.98	129.40	122.73	123.07	4275706
2022-06-01	124.92	127.81	123.60	127.45	3282115
2022-06-02	125.66	127.96	124.95	126.25	1618738
2022-06-03	126.27	128.44	125.93	127.89	1245429
2022-06-06	128.76	129.62	126.03	126.61	1422887
2022-06-07	126.05	129.43	126.05	129.09	1645810
2022-06-08	129.36	131.44	128.17	129.64	1605744
2022-06-09	128.86	129.70	126.37	126.86	1298676
2022-06-10	125.56	129.37	124.15	127.72	3044913
2022-06-13	123.27	124.31	118.45	121.17	2642442
2022-06-14	124.11	125.84	117.96	120.07	2699279
2022-06-15	119.60	120.00	115.27	117.16	2910469
2022-06-16	113.87	114.53	107.55	108.71	3482584
2022-06-17	107.21	108.90	100.60	102.87	7278157
2022-06-21	106.28	108.65	105.02	107.74	3282210
2022-06-22	101.16	104.52	100.36	103.34	3765023
2022-06-23	104.47	104.74	98.11	99.36	2428043
2022-06-24	101.10	103.97	99.47	101.69	6554663
2022-06-27	103.29	107.41	102.62	106.96	3141144
2022-06-28	110.25	113.08	109.51	112.92	3543091
2022-06-29	114.75	115.31	108.67	109.33	2686488
2022-06-30	106.78	109.39	104.98	105.94	2810236
2022-07-01	107.34	107.90	101.52	105.39	1495993
2022-07-05	102.80	102.86	96.09	98.19	2824940
2022-07-06	96.71	99.22	92.29	95.55	3902119
2022-07-07	98.88	101.29	97.40	99.91	1937168
2022-07-08	101.31	101.38	97.85	100.18	1307379
2022-07-11	98.89	100.13	97.29	98.40	1493546
2022-07-12	94.24	95.44	91.74	94.58	1967538
2022-07-13	93.28	97.86	93.28	95.93	1751160
2022-07-14	91.92	94.29	90.34	94.19	2224099
2022-07-15	96.65	96.65	94.00	95.21	1368642
2022-07-18	98.14	101.61	97.56	99.79	2235879
2022-07-19	99.35	104.39	99.30	104.09	1697080
2022-07-20	102.79	105.48	102.20	104.92	1454890
2022-07-21	101.00	103.39	99.59	103.36	1953634
2022-07-22	103.37	104.60	100.67	101.39	1367734
2022-07-25	103.00	106.54	101.73	106.32	1327800
2022-07-26	107.63	108.53	103.87	105.24	1925809
2022-07-27	105.19	107.33	99.28	106.67	3392485
2022-07-28	108.06	109.91	106.19	109.18	2121921
2022-07-29	111.64	113.61	109.43	112.47	2056835
2022-08-01	110.19	110.19	107.15	108.74	1696113
2022-08-02	108.95	110.25	107.31	109.61	1270934
2022-08-03	110.97	110.97	104.56	105.66	1754681
2022-08-04	105.15	105.89	99.60	99.86	2696268
2022-08-05	98.42	104.27	98.27	102.89	1539851
2022-08-08	102.86	104.67	102.66	103.99	1498274
2022-08-09	105.83	108.11	105.31	106.58	1328186
2022-08-10	106.35	108.23	104.70	107.59	1072274
2022-08-11	110.47	113.49	109.50	112.14	1522817
2022-08-12	111.49	114.06	110.48	113.72	1095243
2022-08-15	109.31	111.98	106.90	111.46	1123114
2022-08-16	112.49	113.42	109.53	110.88	1028613
2022-08-17	111.05	112.89	110.00	112.75	1241090
2022-08-18	114.77	117.54	114.61	116.90	1306844
2022-08-19	116.46	117.55	115.47	116.63	1121232
2022-08-22	115.30	117.02	113.09	116.23	1067741
2022-08-23	118.80	121.84	118.32	120.14	1067640
2022-08-24	120.29	123.42	119.82	123.13	1118359
2022-08-25	124.24	124.67	123.04	124.65	997219
2022-08-26	124.63	126.55	122.80	124.60	1137501
2022-08-29	124.20	129.08	123.88	126.61	1748533
2022-08-30	124.19	124.63	120.73	122.12	1497435
2022-08-31	119.11	123.56	118.17	120.78	2093388
2022-09-01	118.31	118.83	115.59	116.45	1460013
2022-09-02	120.00	121.78	118.71	120.91	1860145
2022-09-06	121.81	122.58	118.50	119.44	1400483
2022-09-07	116.43	118.82	115.50	117.96	2047253
2022-09-08	118.74	119.03	116.26	118.10	2191603
2022-09-09	120.65	123.08	119.87	122.47	1468678
2022-09-12	124.59	127.84	123.87	126.92	2047026
2022-09-13	125.45	128.25	123.12	123.70	1788816
2022-09-14	125.53	130.27	124.74	128.09	2677948
2022-09-15	125.20	126.30	122.38	124.58	2470963
2022-09-16	123.21	123.74	119.33	121.64	4050824
2022-09-19	117.71	121.26	117.00	120.27	2209106
2022-09-20	119.49	120.01	117.40	119.31	1910056
2022-09-21	122.01	122.60	116.85	116.92	1333547
2022-09-22	119.04	119.92	114.32	114.40	1956771
2022-09-23	109.06	109.52	102.75	104.60	2945295
2022-09-26	103.74	104.70	100.34	100.74	2317840
2022-09-27	103.13	103.62	100.49	101.09	1983041
2022-09-28	102.00	108.32	101.62	108.30	2301493
2022-09-29	107.40	109.93	105.30	109.14	2661634
2022-09-30	107.99	110.21	106.66	108.99	2466348
2022-10-03	113.40	117.54	113.40	116.80	2409335
2022-10-04	119.24	124.21	118.84	124.09	2543335
2022-10-05	124.33	128.30	122.27	126.91	2287388
2022-10-06	125.53	130.77	125.53	130.38	3010056
2022-10-07	130.40	131.83	127.51	128.20	3077418
2022-10-10	128.45	130.79	125.50	126.78	1848659
2022-10-11	124.21	126.78	123.09	124.16	1786048
2022-10-12	122.84	126.39	121.86	125.65	1313091
2022-10-13	123.67	130.41	122.92	129.10	2192975
2022-10-14	127.61	129.67	122.45	122.59	1518745
2022-10-17	124.81	127.35	124.51	124.91	1685204
2022-10-18	126.23	128.40	123.75	125.86	1164201
2022-10-19	125.92	130.37	125.57	129.00	1988121
2022-10-20	130.25	133.31	129.07	130.15	2180147
2022-10-21	130.42	135.72	130.06	135.58	2251717
2022-10-24	135.80	138.00	134.58	136.26	1714304
2022-10-25	136.25	137.99	133.92	135.75	2185256
2022-10-26	138.83	145.31	134.28	142.29	3464041
2022-10-27	144.14	147.52	140.86	141.75	3137420
2022-10-28	143.42	144.09	137.16	140.47	2600265
2022-10-31	139.01	143.45	138.91	141.08	1837399
2022-11-01	144.09	144.99	142.29	143.30	2338495
2022-11-02	142.00	143.81	139.22	140.40	2162735
2022-11-03	138.95	144.67	138.44	142.10	3150435
2022-11-04	145.08	146.96	142.07	146.53	2869751
2022-11-07	147.02	148.76	145.76	148.74	1943057
2022-11-08	147.60	149.42	145.63	148.29	1559542
2022-11-09	145.23	145.70	137.24	137.71	2204071
2022-11-10	140.73	140.99	137.52	139.84	2513166
2022-11-11	143.05	146.54	141.53	145.58	2308359
2022-11-14	144.70	147.91	144.15	145.51	1659379
2022-11-15	146.87	149.83	145.56	149.44	1866141
2022-11-16	147.64	149.39	145.37	146.70	1686603
2022-11-17	144.61	146.87	143.56	146.67	1583627
2022-11-18	142.54	144.63	139.39	143.99	2114982
2022-11-21	139.73	141.65	134.40	140.92	2618030
2022-11-22	144.04	149.17	142.84	148.11	2115150
2022-11-23	145.78	147.48	141.57	144.90	1594159
2022-11-25	145.49	146.20	144.09	144.76	642976
2022-11-28	139.96	142.73	138.73	139.52	2391647
2022-11-29	141.02	142.99	140.19	141.98	1679959
2022-11-30	144.72	145.45	141.04	143.91	2801094
2022-12-01	145.73	147.12	143.25	143.37	1459324
2022-12-02	142.78	144.59	142.00	144.02	1632274
2022-12-05	146.31	147.53	140.09	140.59	2396953
2022-12-06	139.41	141.49	134.42	135.61	1756849
2022-12-07	135.90	136.72	133.63	134.77	1525192
2022-12-08	138.49	138.83	132.66	133.44	2136498
2022-12-09	133.74	134.68	129.01	129.32	2069607
2022-12-12	130.44	134.58	130.19	134.16	1387481
2022-12-13	137.78	139.44	136.07	137.17	1621748
2022-12-14	138.34	139.34	134.16	136.16	1300499
2022-12-15	134.43	135.52	132.83	134.30	1478724
2022-12-16	131.51	133.90	130.26	133.01	3025574
2022-12-19	134.67	135.94	132.66	133.63	1102954
2022-12-20	133.45	136.94	133.20	136.01	1125754
2022-12-21	138.85	140.76	137.02	140.29	1177227
2022-12-22	140.16	140.19	132.33	135.30	1009381
2022-12-23	137.08	141.72	136.52	141.68	1162940
2022-12-27	142.84	144.47	141.74	143.41	952797
2022-12-28	142.76	142.82	137.99	138.64	937779
2022-12-29	138.04	141.98	137.43	140.86	743445
2022-12-30	140.13	142.12	139.42	141.82	846175
2023-01-03	140.04	141.45	132.42	134.52	1556999
2023-01-04	131.15	136.92	130.59	136.57	1342734
2023-01-05	136.18	141.56	136.14	140.78	1658975
2023-01-06	143.55	145.41	142.00	143.70	1559811
2023-01-09	146.68	147.35	143.58	144.22	1818500
2023-01-10	144.61	145.61	142.16	143.62	1359240
2023-01-11	145.20	145.97	142.64	145.25	1293231
2023-01-12	147.11	153.39	146.73	150.73	2535927
2023-01-13	150.85	153.20	149.51	152.21	1776371
2023-01-17	151.73	152.91	150.08	151.65	1176817
2023-01-18	153.20	156.98	150.62	150.76	1776919
2023-01-19	149.64	154.27	148.86	153.83	1202416
2023-01-20	154.27	155.33	152.22	154.80	1668541
2023-01-23	155.88	156.90	154.16	155.16	1677636
2023-01-24	154.10	155.45	151.13	153.88	1643685
2023-01-25	154.96	157.89	151.60	157.89	2324222
2023-01-26	159.45	160.52	155.51	160.44	1503050
2023-01-27	159.51	159.97	155.68	156.25	1921588
2023-01-30	154.41	155.00	151.50	151.77	1588502
2023-01-31	151.62	152.89	149.60	150.16	2708783
2023-02-01	149.24	149.57	140.58	144.24	3311562
2023-02-02	143.46	143.62	137.23	138.78	3473339
2023-02-03	139.28	142.75	137.44	137.57	1854328
2023-02-06	137.67	139.08	135.40	137.30	1846949
2023-02-07	138.37	143.78	136.66	143.27	1646518
2023-02-08	142.50	143.80	140.73	142.73	1393574
2023-02-09	142.41	143.02	139.94	140.64	1024906
2023-02-10	143.28	146.84	143.28	146.59	1496016
2023-02-13	145.00	147.74	144.04	147.02	1474685
2023-02-14	145.33	148.20	144.60	147.99	1073694
2023-02-15	145.15	146.80	142.65	146.01	1882636
2023-02-16	145.68	146.73	143.62	143.76	1300902
2023-02-17	140.47	140.97	135.04	135.52	2633018
2023-02-21	133.82	136.08	133.08	135.87	1940698
2023-02-22	135.65	137.13	133.53	134.63	2029623
2023-02-23	137.77	138.42	133.59	135.80	1332217
2023-02-24	134.13	139.10	133.69	138.95	1825619
2023-02-27	138.96	140.09	137.12	138.88	1300940
2023-02-28	140.20	140.95	134.57	134.70	1847819
2023-03-01	135.29	139.22	134.34	137.86	1386335
2023-03-02	137.49	140.58	136.88	140.25	1199151
2023-03-03	137.51	141.67	137.00	141.16	1173061
2023-03-06	140.00	142.12	138.52	141.55	1316961
2023-03-07	140.65	140.88	136.02	136.88	2000683
2023-03-08	136.40	138.65	134.27	135.86	1607106
2023-03-09	136.42	138.03	133.21	133.44	1316264
2023-03-10	133.10	134.53	128.88	129.63	1622605
2023-03-13	125.75	127.00	122.85	124.83	2807804
2023-03-14	125.43	128.82	122.78	124.88	2087331
2023-03-15	118.92	120.38	114.09	116.80	2850901
2023-03-16	114.90	121.02	113.82	120.79	3341192
2023-03-17	120.76	121.71	117.00	118.33	5028851
2023-03-20	118.81	123.18	118.39	121.76	2049783
2023-03-21	124.90	126.94	124.39	126.09	1656897
2023-03-22	126.58	127.24	123.55	123.66	1931756
2023-03-23	124.31	125.65	119.47	120.56	1442559
2023-03-24	117.80	123.09	117.32	122.49	2066566
2023-03-27	124.63	128.45	122.72	126.86	2124718
2023-03-28	126.22	129.83	126.22	129.60	1606573
2023-03-29	130.78	133.02	130.04	133.00	1751170
2023-03-30	134.46	134.49	131.23	132.47	1166328
2023-03-31	133.24	133.38	131.38	132.34	1364059
2023-04-03	139.31	144.20	139.31	143.51	3162845
2023-04-04	143.89	143.89	138.82	140.92	1697725
2023-04-05	141.50	142.26	138.91	142.21	1348723
2023-04-06	141.01	141.95	140.00	140.88	1463583
2023-04-10	142.51	144.99	141.55	142.33	1536587
2023-04-11	143.43	145.54	142.25	144.80	1427572
2023-04-12	144.99	147.63	144.40	146.17	1683420
2023-04-13	145.92	148.57	145.17	147.25	1270127
2023-04-14	148.45	150.19	147.31	148.93	1551660
2023-04-17	148.69	148.94	145.12	145.65	1159451
2023-04-18	145.11	146.06	144.35	145.80	863034
2023-04-19	144.05	144.99	141.97	144.94	1681117
2023-04-20	143.26	144.16	142.06	143.99	1123016
2023-04-21	144.47	145.05	142.73	143.84	1199925
2023-04-24	143.84	146.56	143.60	145.73	1178646
2023-04-25	143.71	144.70	141.12	141.17	1810353
2023-04-26	140.17	145.92	140.02	142.95	2426535
2023-04-27	142.81	143.89	139.16	141.48	1492608
2023-04-28	141.14	146.37	140.95	145.06	1147414
2023-05-01	143.23	145.26	142.12	143.31	1096170
2023-05-02	141.51	141.51	135.65	137.08	1613951
2023-05-03	134.88	137.70	133.83	135.31	2583526
2023-05-04	135.68	137.56	130.33	130.94	2768335
2023-05-05	135.44	137.76	134.17	136.30	1487486
2023-05-08	139.36	140.66	136.76	136.88	1125121
2023-05-09	135.39	137.55	134.74	136.16	1013806
2023-05-10	136.91	136.96	132.79	135.24	1299936
2023-05-11	133.18	134.16	130.88	132.53	1577506
2023-05-12	133.88	134.34	131.63	132.79	1442242
2023-05-15	133.88	135.12	132.59	134.64	994920
2023-05-16	133.74	134.22	130.00	130.11	1281384
2023-05-17	131.93	133.70	130.34	132.19	1213345
2023-05-18	131.64	133.24	130.40	133.11	1140361
2023-05-19	134.64	135.32	133.00	133.55	1571965
2023-05-22	133.60	134.96	132.85	133.08	1507181
2023-05-23	133.90	134.83	131.23	131.96	1621272
2023-05-24	133.06	134.31	131.68	133.11	1544847
2023-05-25	130.50	131.45	127.97	129.11	1276120
2023-05-26	130.89	130.89	128.15	130.20	1451718
2023-05-30	127.57	128.83	126.39	127.89	1696101
2023-05-31	125.92	126.81	124.27	126.67	3165781
2023-06-01	126.93	131.33	126.26	129.05	1618760
2023-06-02	131.90	134.73	130.47	133.67	1600526
2023-06-05	136.04	134.94	131.12	133.67	1590226
2023-06-06	129.29	132.26	129.05	132.25	1102706
2023-06-07	133.08	137.44	133.07	137.08	1439763
2023-06-08	137.03	137.92	134.11	137.02	1379790
2023-06-09	136.75	137.48	135.03	136.39	1105046
2023-06-12	133.68	136.30	133.01	134.76	1623874
2023-06-13	136.77	139.04	136.15	136.12	1660501
2023-06-14	137.58	138.12	132.07	134.03	1354167
2023-06-15	134.11	137.74	133.90	135.81	1347370
2023-06-16	136.42	136.95	134.92	135.56	2571197
2023-06-20	134.55	134.55	130.82	132.36	1277393
2023-06-21	132.60	135.13	132.02	133.08	1608648
2023-06-22	131.65	133.76	130.86	133.65	1733304
2023-06-23	131.71	132.35	130.60	131.61	2586253
2023-06-26	131.80	135.30	131.54	134.99	1364898
2023-06-27	134.98	135.02	132.74	132.87	1946886
2023-06-28	133.70	134.13	131.57	133.55	2037558
2023-06-29	133.77	134.49	132.74	133.86	1823369
2023-06-30	135.44	136.99	133.90	135.95	2452413
2023-07-03	136.45	138.62	135.96	137.41	824755
2023-07-05	136.87	136.87	133.36	134.44	2497229
2023-07-06	133.39	134.79	129.12	130.09	2027611
2023-07-07	129.78	135.47	129.32	134.41	2668238
2023-07-10	133.74	136.60	133.40	135.99	1748546
2023-07-11	137.05	139.48	136.13	139.19	1651605
2023-07-12	140.32	141.81	139.57	140.85	1864144
2023-07-13	140.74	142.22	138.45	139.73	1557081
2023-07-14	138.45	138.61	134.57	135.26	1470854
2023-07-17	134.77	135.97	133.92	134.50	1484834
2023-07-18	133.84	138.01	133.75	136.65	1925988
2023-07-19	136.69	138.72	135.75	137.26	1691375
2023-07-20	139.08	140.85	138.08	140.34	1789172
2023-07-21	141.24	142.36	139.34	142.20	2039784
2023-07-24	143.13	147.49	142.80	145.66	2615110
2023-07-25	144.35	148.26	144.35	147.34	2025305
2023-07-26	145.52	148.80	145.50	147.62	2569461
2023-07-27	149.21	152.12	146.60	147.92	2801218
2023-07-28	148.72	149.18	146.44	149.02	1310305
2023-07-31	150.00	152.44	149.21	151.73	2336474
2023-08-01	150.64	152.09	148.63	151.60	1584833
2023-08-02	149.56	151.20	147.40	149.46	1757950
2023-08-03	149.81	154.73	149.11	151.94	1682753
2023-08-04	152.57	154.66	152.09	152.94	1679828
2023-08-07	152.56	153.40	151.12	151.84	1222431
2023-08-08	149.26	154.22	148.05	153.41	1574556
2023-08-09	154.88	157.80	154.44	156.40	1852976
2023-08-10	156.79	158.11	155.40	156.57	1060094
2023-08-11	156.57	158.06	155.89	157.68	1018834
2023-08-14	157.10	157.44	155.73	157.17	1459080
2023-08-15	156.04	156.63	154.10	155.57	1094166
2023-08-16	156.23	157.23	152.62	152.75	1614828
2023-08-17	155.68	157.39	153.90	154.29	1203181
2023-08-18	152.76	155.85	152.70	155.56	1017509
2023-08-21	156.55	157.98	153.26	153.67	1483549
2023-08-22	153.66	154.27	151.83	152.02	1255562
2023-08-23	150.38	151.09	148.30	150.82	1613762
2023-08-24	149.41	151.25	148.48	150.02	1409852
2023-08-25	151.09	151.46	148.91	150.60	1091344
2023-08-28	151.71	153.58	150.93	153.39	1150187
2023-08-29	153.77	154.81	152.25	154.68	963911
2023-08-30	155.25	155.37	154.26	154.70	798541
2023-08-31	155.16	155.16	152.92	154.50	1826567
2023-09-01	156.64	157.84	155.68	157.20	1476700
2023-09-05	158.23	159.95	157.52	157.83	1293019
2023-09-06	157.01	158.95	156.59	157.81	1430128
2023-09-07	157.76	159.79	157.33	158.33	1958790
2023-09-08	159.95	161.64	158.94	160.52	1639570
2023-09-11	161.92	162.86	156.75	157.95	1689315
2023-09-12	159.65	162.05	159.33	161.25	1332942
2023-09-13	161.70	162.27	157.48	160.45	2451642
2023-09-14	162.59	165.43	162.09	164.44	2666146
2023-09-15	162.91	163.82	160.26	160.35	2770873
2023-09-18	162.18	162.96	160.26	162.60	1321239
2023-09-19	164.58	164.68	158.18	159.04	1601523
2023-09-20	157.94	159.98	156.03	156.28	1626063
2023-09-21	156.83	156.94	150.69	150.93	1803738
2023-09-22	152.16	153.09	150.00	150.12	1543457
2023-09-25	150.53	152.92	149.78	151.94	1306770
2023-09-26	150.33	153.03	149.49	152.04	1965015
2023-09-27	154.69	158.80	153.61	158.04	3103717
2023-09-28	157.46	158.55	155.60	156.64	2475010
2023-09-29	156.47	157.19	152.00	153.00	1866858
2023-10-02	153.07	153.58	147.96	149.12	1531807
2023-10-03	148.28	149.74	147.81	149.50	1684745
2023-10-04	147.01	147.25	141.64	143.26	2871013
2023-10-05	142.06	144.70	141.70	141.94	1690858
2023-10-06	142.78	147.46	141.75	145.65	1753644
2023-10-09	150.15	154.20	149.27	153.38	1715465
2023-10-10	153.00	154.86	152.10	153.65	1152522
2023-10-11	152.01	155.24	151.82	154.98	2121748
2023-10-12	156.69	158.27	155.50	156.35	1731124
2023-10-13	159.10	162.13	158.01	160.98	1665912
2023-10-16	162.36	162.84	160.82	161.41	1459974
2023-10-17	161.11	164.32	161.10	164.02	1423575
2023-10-18	165.59	167.26	163.81	164.97	2127514
2023-10-19	164.22	167.75	162.86	166.08	1877346
2023-10-20	165.13	166.18	161.27	163.02	2211355
2023-10-23	163.40	166.50	160.48	161.30	11092061
2023-10-24	160.71	161.57	154.83	155.22	14845050
2023-10-25	155.16	155.69	154.11	154.40	6290709
2023-10-26	153.62	154.05	152.31	153.18	7910307
2023-10-27	150.79	150.99	142.76	143.29	8660732
2023-10-30	144.02	145.42	143.37	145.17	6850712
2023-10-31	145.19	145.90	143.55	144.40	4664373
2023-11-01	144.71	145.15	142.14	142.25	6596849
2023-11-02	141.99	148.15	141.67	147.76	3760549
2023-11-03	147.17	147.74	145.20	146.26	6376727
2023-11-06	147.79	148.17	145.58	145.74	1807936
2023-11-07	143.50	144.13	141.70	142.95	4455511
2023-11-08	142.15	143.19	140.64	140.77	3705005
2023-11-09	141.42	142.36	140.03	140.20	3820966
2023-11-10	141.81	141.90	140.03	141.59	3468764
2023-11-13	141.60	142.89	141.21	142.68	2408085
2023-11-14	143.11	144.14	142.39	143.76	2981223
2023-11-15	142.95	145.29	142.91	144.17	2226320
2023-11-16	142.45	143.41	140.60	141.46	3680827
2023-11-17	143.00	145.29	142.22	144.45	2420827
2023-11-20	144.93	145.85	144.48	144.50	2844365
2023-11-21	143.80	144.64	142.81	144.32	1524372
2023-11-22	141.44	144.67	140.76	144.40	1579383
2023-11-24	144.68	146.24	144.28	145.41	804199
2023-11-27	144.66	145.12	143.07	144.51	2155646
2023-11-28	144.32	146.77	144.28	145.60	2231997
2023-11-29	146.23	146.72	136.65	139.56	12129922
2023-11-30	141.18	143.60	139.12	140.56	9536882
2023-12-01	140.47	143.52	139.52	141.07	6123515
2023-12-04	139.66	142.50	139.50	141.69	3705430
2023-12-05	141.57	141.72	138.38	138.39	3792101
2023-12-06	135.83	138.11	135.00	136.28	8490978
2023-12-07	136.88	137.65	131.87	132.23	7487589
2023-12-08	133.32	135.25	131.61	134.50	5522576
2023-12-11	134.08	136.96	134.08	136.20	3197759
2023-12-12	135.01	136.70	134.33	134.80	3740112
2023-12-13	135.11	137.38	134.10	136.73	3358460
2023-12-14	138.61	143.53	138.00	142.66	4778196
2023-12-15	141.06	145.07	140.89	144.61	6319608
2023-12-18	147.15	147.99	144.83	145.73	3003069
2023-12-19	145.73	147.64	145.50	147.08	2771613
2023-12-20	147.21	148.88	145.77	145.77	2272783
2023-12-21	146.11	146.54	144.67	146.15	2100084
2023-12-22	147.69	148.15	146.43	146.56	1367515
2023-12-26	148.30	149.61	147.84	148.63	2161642
2023-12-27	148.20	149.32	147.65	148.58	1465921
2023-12-28	147.20	148.50	144.22	144.74	3430198
2023-12-29	145.68	145.68	143.87	144.16	2279072
2024-01-02	145.74	147.05	144.53	144.78	2663698
2024-01-03	145.17	148.50	143.96	147.81	1660947
2024-01-04	149.24	149.90	145.62	145.75	2064538
2024-01-05	147.22	147.22	144.57	145.06	2177043
2024-01-08	142.45	144.20	141.15	143.86	2943714
2024-01-09	144.00	144.15	140.13	140.17	2505638
2024-01-10	140.04	140.46	138.42	138.92	2132330
2024-01-11	139.96	140.46	139.04	139.79	1795479
2024-01-12	142.50	143.11	141.03	141.77	2026435
2024-01-16	140.40	141.19	138.00	138.29	3025866
2024-01-17	136.97	139.15	136.73	138.09	2694321
2024-01-18	137.82	137.96	135.64	137.11	2244294
2024-01-19	137.25	137.59	136.38	137.32	2674348
2024-01-22	136.63	138.10	136.07	137.78	2872491
2024-01-23	137.69	138.80	137.16	137.36	1655045
2024-01-24	138.84	140.27	137.46	140.27	2389291
2024-01-25	140.88	144.23	140.61	144.03	2437568
2024-01-26	143.50	144.54	142.36	144.26	2682325
2024-01-29	143.98	144.32	141.78	142.95	3497883
2024-01-30	141.56	144.48	141.51	143.52	4270702
2024-01-31	142.82	144.08	140.49	140.53	2771776
2024-02-01	140.29	142.27	139.77	141.50	2577883
2024-02-02	143.57	146.73	142.89	145.96	2540555
2024-02-05	145.05	147.06	144.19	145.46	2958746
2024-02-06	145.63	147.32	145.02	146.05	2155266
2024-02-07	146.16	147.32	144.67	145.20	2154340
2024-02-08	145.16	146.93	143.26	146.27	3154834
2024-02-09	146.12	147.65	142.00	142.07	4570826
2024-02-12	142.76	144.28	142.35	143.51	2306133
2024-02-13	143.81	144.19	141.72	142.99	2313210
2024-02-14	143.95	144.73	142.02	142.73	2503325
2024-02-15	142.72	148.84	142.49	147.99	1813523
2024-02-16	148.77	150.00	148.08	148.43	1979325
2024-02-20	148.48	148.93	146.68	146.68	3138886
2024-02-21	147.45	149.56	147.35	148.50	3084934
2024-02-22	147.83	150.90	147.27	149.64	2155288
2024-02-23	148.14	149.73	147.32	149.11	3187709
2024-02-26	149.40	150.66	148.43	149.96	3561828
2024-02-27	146.88	148.15	143.70	145.32	7257848
2024-02-28	144.77	147.31	144.70	145.40	2819434
2024-02-29	145.97	146.89	145.17	145.75	3878952
2024-03-01	147.00	149.10	146.22	148.19	3570168
2024-03-04	148.22	148.35	144.39	145.61	3436047
2024-03-05	145.80	147.39	144.98	146.36	2461533
2024-03-06	147.46	148.35	142.74	143.02	8104559
2024-03-07	143.34	145.47	143.17	144.33	4247507
2024-03-08	144.16	144.92	143.47	144.88	2558491
2024-03-11	144.66	147.02	144.36	146.96	2433234
2024-03-12	146.86	148.03	145.47	146.63	2113893
2024-03-13	148.38	150.00	148.05	148.97	2035041
2024-03-14	149.49	150.71	148.08	150.22	1741870
2024-03-15	149.85	151.74	148.82	150.86	3400614
2024-03-18	151.17	152.13	149.96	150.20	2560065
2024-03-19	150.88	152.04	149.98	151.99	1720107
2024-03-20	151.46	151.46	148.88	149.33	3852129
2024-03-21	149.39	150.45	148.81	149.34	2436168
2024-03-22	149.49	150.15	149.01	149.63	2708573
2024-03-25	150.51	152.43	150.30	151.38	1165574
2024-03-26	151.81	152.18	149.51	149.60	2314027
2024-03-27	149.48	150.84	149.31	150.55	2132660
2024-03-28	151.69	152.88	150.91	152.64	2443974
2024-04-01	153.05	154.94	151.59	154.78	1745775
2024-04-02	156.33	156.75	153.96	155.51	1457131
2024-04-03	156.28	156.45	155.03	156.18	1639543
2024-04-04	156.24	157.88	155.53	156.12	2805563
2024-04-05	156.57	157.74	155.32	157.45	2037667
2024-04-08	157.95	158.29	155.77	155.77	1784288
2024-04-09	156.60	157.09	154.82	156.34	1468882
2024-04-10	155.88	158.14	155.66	157.99	1619035
2024-04-11	158.21	158.50	154.93	157.64	1082697
2024-04-12	158.91	159.24	152.46	153.21	2732013
2024-04-15	154.76	155.41	151.44	151.62	1717952
2024-04-16	151.54	152.27	149.62	150.26	1229522
2024-04-17	150.26	152.28	149.99	150.80	1280664
2024-04-18	151.70	152.19	150.54	151.78	1002780
2024-04-19	152.18	154.71	152.18	154.35	2551024
2024-04-22	153.68	157.25	151.91	156.23	1810799
2024-04-23	155.99	157.47	155.07	156.94	2446711
2024-04-24	156.13	159.22	155.98	159.13	2363542
2024-04-25	160.00	161.97	158.41	161.45	2414217
2024-04-26	160.37	163.11	159.03	162.53	1933066
2024-04-29	162.09	163.98	161.58	163.13	1855248
2024-04-30	163.13	163.13	157.37	157.49	1671057
2024-05-01	156.83	158.95	154.86	156.77	4859068
2024-05-02	158.03	160.31	157.66	158.56	5170489
2024-05-03	158.08	158.92	154.87	158.86	6029703
2024-05-06	160.00	161.44	158.95	159.40	3501520
2024-05-07	160.00	160.15	158.45	158.49	2463996
2024-05-08	157.74	158.34	156.56	157.66	2402897
2024-05-09	157.93	160.00	157.74	159.95	1841386
2024-05-10	160.97	160.97	158.81	160.40	1378557
2024-05-13	161.12	161.22	158.34	159.61	2475479
2024-05-14	159.65	160.63	157.98	158.48	1781442
2024-05-15	158.05	158.10	154.85	156.72	2428702
2024-05-16	156.72	157.18	155.46	156.31	2205742
2024-05-17	157.02	158.32	156.02	158.11	2278408
2024-05-20	158.76	158.89	155.42	155.83	1738918
2024-05-21	155.30	156.10	154.27	154.61	2205236
2024-05-22	154.15	154.15	150.42	151.33	2860890
2024-05-23	152.07	152.37	149.80	150.28	2253450
2024-05-24	151.22	152.23	150.71	151.39	1652913
2024-05-28	153.00	153.00	149.90	152.05	4071919
2024-05-29	151.77	151.77	148.83	148.88	1949377
2024-05-30	148.71	150.97	148.71	150.21	2616638
2024-05-31	150.81	154.37	150.81	154.10	2762066
2024-06-03	152.87	153.79	145.00	149.26	2563733
2024-06-04	147.36	148.46	145.65	148.04	1631256
2024-06-05	147.91	148.86	146.75	147.02	1638231
2024-06-06	146.55	147.99	145.82	147.98	1216861
2024-06-07	147.53	149.40	146.91	147.54	1166008
2024-06-10	147.60	149.47	147.57	147.81	2498356
2024-06-11	146.89	148.18	145.93	148.00	1314451
2024-06-12	148.44	148.93	144.10	145.89	1551138
2024-06-13	145.35	145.84	143.09	143.31	1869881
2024-06-14	143.81	144.21	142.72	143.45	2552153
2024-06-17	143.31	145.02	141.98	143.58	1956774
2024-06-18	144.30	146.22	142.82	143.33	2405331
2024-06-20	143.40	148.28	143.23	147.14	2228576
2024-06-21	148.24	148.34	146.12	146.18	4146266
2024-06-24	147.03	150.68	146.82	150.37	1973286
2024-06-25	150.72	150.89	148.94	149.92	1767622
2024-06-26	150.05	150.05	146.53	147.16	1292171
2024-06-27	147.99	147.99	146.53	147.54	783797
2024-06-28	148.82	149.87	147.07	147.52	3361421
2024-07-01	148.30	149.53	146.62	148.12	914643
2024-07-02	149.42	149.42	147.51	148.92	2895583
2024-07-03	149.18	149.88	148.90	149.20	623046
2024-07-05	149.37	149.37	146.21	146.88	1035910
2024-07-08	146.01	147.76	145.88	146.63	1411721
2024-07-09	145.11	147.14	144.55	145.78	1409445
2024-07-10	145.44	147.84	145.19	147.68	1107186
2024-07-11	148.03	149.27	146.85	147.74	3162765
2024-07-12	148.61	149.02	147.28	148.38	1206774
2024-07-15	149.00	152.50	148.79	150.61	1593965
2024-07-16	149.93	151.08	148.92	150.53	983666
2024-07-17	151.67	154.70	151.49	154.41	1676312
2024-07-18	154.34	157.60	153.49	155.44	2236857
2024-07-19	155.83	156.17	151.45	152.61	1725592
2024-07-22	151.82	152.24	150.14	150.22	1311260
2024-07-23	149.90	149.90	146.76	146.78	1390906
2024-07-24	147.84	148.44	146.05	147.01	2701977
2024-07-25	147.13	150.25	146.55	149.85	1239201
2024-07-26	149.72	151.12	149.22	150.25	1169120
2024-07-29	150.76	150.95	146.86	148.76	1142654
2024-07-30	148.89	152.32	148.89	151.69	1280432
2024-07-31	153.00	154.19	152.20	153.42	1302064
2024-08-01	148.75	149.75	140.83	141.23	6607069
2024-08-02	140.40	141.17	135.95	137.31	2986131
2024-08-05	134.55	134.74	132.10	132.44	2026159
2024-08-06	132.28	132.69	130.35	131.38	2493067
2024-08-07	133.37	134.51	131.08	131.11	1454607
2024-08-08	131.42	133.56	131.04	133.45	1469409
2024-08-09	133.86	135.31	132.20	134.40	2348670
2024-08-12	134.98	136.14	133.94	135.01	2575226
2024-08-13	133.38	134.38	132.96	133.99	1107774
2024-08-14	133.63	134.46	132.76	134.14	1115349
2024-08-15	135.13	137.28	135.13	136.34	1005456
2024-08-16	134.97	137.16	134.97	136.59	1085668
2024-08-19	136.80	138.73	136.46	138.18	1044170
2024-08-20	138.18	138.18	135.34	136.02	1536257
2024-08-21	136.88	137.46	135.45	136.35	2090784
2024-08-22	136.39	137.18	135.71	136.13	652918
2024-08-23	137.31	138.51	136.61	138.18	648482
2024-08-26	139.86	140.55	137.72	138.30	819454
2024-08-27	138.83	139.52	137.11	137.47	723237
2024-08-28	136.91	137.49	135.79	136.75	1098260
2024-08-29	137.47	138.73	136.15	138.12	544539
2024-08-30	136.79	138.08	136.34	138.06	1916062
2024-09-03	135.48	135.90	134.00	134.26	2294087
2024-09-04	134.64	135.17	130.76	131.16	1486821
2024-09-05	132.39	132.39	128.84	129.02	3585068
2024-09-06	128.78	130.14	125.89	126.30	1559028
2024-09-09	126.56	129.81	126.45	128.88	2246182
2024-09-10	128.69	128.93	125.19	126.53	1166237
2024-09-11	126.64	126.99	123.79	126.35	1316516
2024-09-12	126.70	127.91	125.81	127.64	879035
2024-09-13	128.20	129.50	128.04	128.07	817288
2024-09-16	129.43	130.95	127.74	128.92	1175581
2024-09-17	129.11	131.42	129.11	130.81	1107635
2024-09-18	130.08	133.05	130.08	131.39	2425061
2024-09-19	133.76	134.75	132.42	133.50	1600313
2024-09-20	132.53	134.56	131.55	134.40	2445999
2024-09-23	134.91	136.61	134.30	135.34	1528272
2024-09-24	136.98	137.02	134.76	135.55	2500418
2024-09-25	135.12	135.49	131.69	132.21	1607200
2024-09-26	128.56	131.67	128.43	130.67	2291053
2024-09-27	131.46	134.01	131.46	133.61	1488952
2024-09-30	134.68	136.10	132.38	135.80	1792370
2024-10-01	134.52	139.66	133.99	138.96	2757901
2024-10-02	141.85	141.88	138.70	140.34	1463544
2024-10-03	140.23	141.78	139.49	140.87	1229730
2024-10-04	142.44	142.94	139.58	140.34	1357373
2024-10-07	140.68	142.16	140.21	140.28	1196883
2024-10-08	138.17	138.50	136.44	137.34	1033548
2024-10-09	136.06	139.17	135.93	138.48	665364
2024-10-10	139.19	140.30	138.55	139.43	564753
2024-10-11	138.76	141.03	138.76	139.79	1629331
2024-10-14	138.75	140.09	138.58	139.89	844716
2024-10-15	136.38	137.96	135.62	135.93	1320084
2024-10-16	136.19	136.93	136.10	136.64	1006369
2024-10-17	137.28	139.55	137.02	139.46	1663834
2024-10-18	139.90	139.90	137.80	139.42	1143662
2024-10-21	140.65	141.10	139.19	139.59	1445851
2024-10-22	140.75	140.76	138.14	138.66	1236701
2024-10-23	138.04	138.71	136.87	138.05	1455727
2024-10-24	138.64	139.20	136.86	138.50	992753
2024-10-25	139.61	139.87	137.81	138.02	2027843
2024-10-28	134.50	137.37	134.50	137.06	1971851
2024-10-29	137.10	137.16	134.36	134.59	2147265
2024-10-30	135.77	136.36	133.99	134.27	1580365
2024-10-31	134.79	135.75	133.80	134.48	1363516
2024-11-01	136.54	141.69	136.54	137.75	2542813
2024-11-04	139.11	139.90	138.38	138.72	899049
2024-11-05	138.91	140.37	137.86	139.35	1054469
2024-11-06	142.95	144.56	141.97	142.57	3557028
2024-11-07	141.50	143.21	140.91	142.75	1861755
2024-11-08	142.09	142.84	140.79	142.18	1347859
2024-11-11	142.07	143.27	141.54	141.99	1083728
2024-11-12	142.43	142.81	140.59	140.79	1539002
2024-11-13	141.07	143.71	139.68	142.80	1736064
2024-11-14	144.00	145.34	143.30	145.06	1436688
2024-11-15	144.67	146.06	144.18	145.64	1940066
2024-11-18	146.75	147.65	145.27	146.88	1363773
2024-11-19	145.23	146.79	144.83	146.23	1106289
2024-11-20	145.92	147.66	145.92	147.47	1049097
2024-11-21	148.35	149.38	147.30	147.98	1502502
2024-11-22	147.27	148.75	147.25	148.65	1362328
2024-11-25	148.65	149.39	144.91	145.38	2983065
2024-11-26	145.84	147.30	145.84	146.30	1434747
2024-11-27	146.99	150.31	145.97	146.76	2714452
2024-11-29	146.89	147.67	145.45	147.18	891937
2024-12-02	147.18	147.88	145.10	146.96	1244486
2024-12-03	148.24	148.41	146.53	147.22	1086074
2024-12-04	147.00	147.00	142.34	143.96	2135495
2024-12-05	144.27	145.83	143.60	144.73	1239680
2024-12-06	144.15	144.15	140.52	141.53	1861482
2024-12-09	143.43	145.75	142.09	142.45	2200217
2024-12-10	143.74	144.94	142.03	142.87	1045270
2024-12-11	143.16	143.44	141.64	142.33	1318335
2024-12-12	142.54	142.84	139.66	141.07	1598136
2024-12-13	141.03	141.49	139.23	139.70	940632
2024-12-16	139.80	139.80	135.25	135.86	2082081
2024-12-17	134.54	135.21	132.82	134.41	1783326
2024-12-18	133.61	134.92	129.65	129.71	2417148
2024-12-19	131.01	131.23	127.19	127.66	3162460
2024-12-20	127.32	129.14	127.32	128.19	3534912
2024-12-23	127.99	130.25	127.31	129.66	1656174
2024-12-24	130.52	130.88	128.71	130.56	657830
2024-12-26	130.69	131.09	129.14	130.69	762335
2024-12-27	129.81	132.48	129.81	130.58	848471
2024-12-30	130.76	131.33	129.06	130.71	1475715
2024-12-31	130.85	133.26	130.85	133.01	1478210
2025-01-02	134.69	136.25	133.65	135.42	1665538
2025-01-03	135.96	137.07	135.74	136.39	1317720
2025-01-06	136.03	138.55	135.56	135.92	1531253
2025-01-07	136.68	139.66	136.39	138.61	2225879
2025-01-08	138.00	140.44	137.07	139.81	2088671
2025-01-10	142.24	144.09	140.24	142.41	2253038
2025-01-13	143.25	146.87	142.99	144.83	2365826
2025-01-14	144.33	146.72	144.31	146.68	1248943
2025-01-15	147.00	149.18	146.30	148.92	2170429
2025-01-16	148.44	150.11	148.44	149.73	1298121
2025-01-17	149.38	151.77	149.09	151.35	2817237
2025-01-21	150.55	151.23	147.30	148.66	3767435
2025-01-22	147.30	148.33	145.21	145.59	2795858
2025-01-23	146.64	147.02	144.62	144.86	1986159
2025-01-24	145.59	146.34	144.09	144.40	2329287
2025-01-27	144.92	147.07	144.34	146.11	2141407
2025-01-28	147.04	147.78	144.45	145.05	1595959
2025-01-29	144.00	146.07	143.88	145.16	1353088
2025-01-30	146.00	147.22	144.93	145.85	1683158
2025-01-31	145.43	145.43	138.58	139.03	3253530
2025-02-03	138.58	140.32	137.21	138.83	2184317
2025-02-04	137.84	143.26	137.84	142.78	2084978
2025-02-05	142.85	143.85	141.89	142.74	1336672
2025-02-06	144.00	145.00	141.07	141.93	1595869
2025-02-07	142.78	144.16	142.25	142.94	1079002
2025-02-10	144.37	146.10	144.37	145.83	2831490
2025-02-11	146.53	148.61	146.17	147.00	1801660
2025-02-12	146.24	147.45	144.61	144.80	1740783
2025-02-13	144.10	145.95	143.12	145.85	1360037
2025-02-14	146.50	149.17	146.04	146.55	1650447
2025-02-18	146.94	148.78	145.78	147.97	1873386
2025-02-19	148.75	150.25	148.38	149.27	2026581
2025-02-20	149.69	151.30	149.11	150.96	1023742
2025-02-21	149.80	151.11	147.95	148.11	1737910
2025-02-24	148.96	149.77	148.11	148.75	1534813
2025-02-25	148.79	149.86	146.75	146.95	1816590
2025-02-26	147.50	147.50	144.80	145.47	1679311
2025-02-27	146.25	149.02	145.26	146.91	1998722
2025-02-28	146.99	149.20	145.33	148.94	2402221
2025-03-03	149.79	150.52	142.64	144.09	2527838
2025-03-04	142.81	144.85	140.82	142.39	3059582
2025-03-05	140.81	141.71	138.45	141.34	1967359
2025-03-06	141.55	144.13	139.90	143.34	2253216
2025-03-07	143.53	148.40	143.53	147.43	1408463
2025-03-10	149.17	150.90	146.36	148.24	2121093
2025-03-11	149.04	149.29	144.21	144.61	3187770
2025-03-12	144.12	145.15	142.54	144.03	1534086
2025-03-13	143.18	145.38	143.08	143.92	1542469
2025-03-14	144.39	148.36	143.58	147.63	1959984
2025-03-17	148.43	151.13	147.91	150.45	2394969
2025-03-18	152.00	153.09	150.62	152.82	1474642
2025-03-19	152.82	157.10	152.80	156.38	2999409
2025-03-20	155.27	157.78	154.86	157.37	1796377
2025-03-21	156.53	157.00	155.40	156.58	2696276
2025-03-24	156.58	158.53	156.48	157.35	2349108
2025-03-25	157.71	160.08	157.71	158.29	1540658
2025-03-26	159.88	161.63	159.76	160.52	2513636
2025-03-27	160.11	160.65	158.17	159.07	2169271
2025-03-28	158.59	159.74	157.66	158.45	1819913
2025-03-31	157.99	161.69	157.99	159.73	2270379
2025-04-01	159.96	161.50	158.76	161.29	1566489
2025-04-02	159.48	160.72	158.91	160.02	1479390
2025-04-03	152.78	154.14	148.14	148.38	3911632
2025-04-04	142.88	144.85	133.44	133.56	3996032
2025-04-07	128.02	137.30	127.12	130.59	2970175
2025-04-08	134.67	135.54	125.64	127.51	2824588
2025-04-09	124.63	139.61	124.43	137.97	2863942
2025-04-10	134.50	135.03	125.33	127.16	2355521
2025-04-11	127.16	130.06	124.34	128.50	2252870
2025-04-14	131.61	131.63	126.73	127.91	1696835
2025-04-15	127.80	128.78	126.90	127.21	1672831
2025-04-16	127.96	130.14	127.36	127.95	1710094
2025-04-17	129.77	133.16	129.51	130.64	1091696
2025-04-21	128.74	129.24	124.92	126.32	1654684
2025-04-22	128.50	131.26	127.71	130.38	1431094
2025-04-23	131.14	132.17	128.56	130.03	1352830
2025-04-24	131.60	133.02	130.81	132.38	2478809
2025-04-25	131.18	132.55	130.93	132.34	1097260
2025-04-28	132.04	134.40	132.04	133.84	2140070
2025-04-29	132.10	133.72	132.10	132.54	1905946
2025-04-30	129.94	131.59	127.25	129.05	2480716
2025-05-01	127.68	131.42	127.49	129.79	1543128
2025-05-02	131.64	133.31	129.21	132.31	1729591
2025-05-05	130.61	130.88	128.64	128.80	1996244
2025-05-06	130.05	131.02	128.43	128.87	1364178
2025-05-07	129.02	129.62	128.13	129.09	842374
2025-05-08	129.99	132.44	129.87	130.88	1534459
2025-05-09	132.41	132.91	131.25	132.37	962172
2025-05-12	137.09	137.55	134.06	135.21	1226708
2025-05-13	135.56	136.84	134.59	135.70	1302191
2025-05-14	134.97	135.53	134.12	134.79	1070509
2025-05-15	132.83	135.33	132.75	135.07	1643720
2025-05-16	135.48	135.84	133.50	134.93	1688451
2025-05-19	134.93	134.93	131.52	132.79	1771053
2025-05-20	133.05	133.09	131.84	132.05	1603711
2025-05-21	131.66	131.94	130.11	130.16	907481
2025-05-22	129.24	130.58	128.27	130.02	1551238
2025-05-23	128.55	131.40	128.55	131.36	1793670
2025-05-27	131.87	132.69	130.84	132.58	3171116
2025-05-28	133.50	133.50	130.50	131.07	1946605
2025-05-29	131.09	133.63	130.83	133.62	2482391
2025-05-30	133.62	133.62	130.65	132.19	3570807
2025-06-02	134.32	134.66	132.22	133.75	2329655
2025-06-03	133.28	136.63	132.19	135.96	1945252
2025-06-04	135.84	137.19	133.45	133.45	1919543
2025-06-05	134.61	134.61	132.61	133.05	2163785
2025-06-06	134.38	136.64	133.81	136.13	1989268
2025-06-09	136.35	137.77	135.54	136.63	1340115
2025-06-10	138.30	140.65	137.75	138.66	1656571
2025-06-11	140.00	140.90	138.31	140.58	2460994
2025-06-12	139.79	141.31	139.16	141.14	1004101
2025-06-13	144.03	144.58	141.02	141.76	2618142
2025-06-16	141.18	142.50	139.59	141.75	2245280
2025-06-17	143.26	145.48	142.12	144.31	2115123
2025-06-18	144.50	145.64	143.10	143.66	1584602
2025-06-20	143.62	145.15	143.25	144.46	2690041
2025-06-23	146.62	147.06	141.24	141.52	2585417
2025-06-24	139.00	141.18	138.10	138.60	1666985
2025-06-25	138.13	139.26	137.42	138.12	1329585
2025-06-26	138.26	140.80	138.16	140.12	2796354
2025-06-27	139.84	140.37	138.25	138.97	6271605
2025-06-30	138.32	139.28	137.72	138.40	491392

Explore More About HES

Coins representing dividend payouts and trends

HES Dividend History

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

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

HES Stock Split History

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

Graph showing historical stock prices and market trends

HES Historical Prices

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

Web Analytics