OMC Historical Prices

Summary

Key Stock Metrics

84.43

(February 14, 2024)

52-Week Low

107.00

(November 6, 2024)

52-Week High

107.00

(November 6, 2024)

All-Time High

86.39

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-19	5.58	5.63	5.56	5.63	516800
1993-03-22	5.61	5.64	5.61	5.63	625600
1993-03-23	5.63	5.73	5.63	5.73	2008000
1993-03-24	5.72	5.77	5.72	5.77	1113600
1993-03-25	5.73	5.80	5.73	5.77	2395200
1993-03-26	5.78	5.88	5.77	5.77	504000
1993-03-29	5.75	5.81	5.75	5.81	576000
1993-03-30	5.81	5.83	5.81	5.83	464000
1993-03-31	5.81	5.94	5.81	5.91	1384000
1993-04-01	5.91	5.91	5.78	5.81	1971200
1993-04-02	5.80	5.81	5.72	5.73	1160000
1993-04-05	5.73	5.73	5.55	5.55	318400
1993-04-06	5.41	5.44	5.38	5.42	1164000
1993-04-07	5.34	5.48	5.34	5.42	1039200
1993-04-08	5.44	5.48	5.44	5.47	360000
1993-04-12	5.48	5.53	5.47	5.53	262400
1993-04-13	5.52	5.53	5.50	5.52	871200
1993-04-14	5.53	5.53	5.47	5.48	519200
1993-04-15	5.48	5.48	5.45	5.48	345600
1993-04-16	5.47	5.47	5.44	5.45	236800
1993-04-19	5.48	5.48	5.44	5.45	713600
1993-04-20	5.45	5.45	5.41	5.41	200000
1993-04-21	5.42	5.45	5.41	5.45	281600
1993-04-22	5.42	5.45	5.42	5.42	1739200
1993-04-23	5.44	5.44	5.34	5.36	485600
1993-04-26	5.38	5.38	5.34	5.36	144000
1993-04-27	5.31	5.31	5.22	5.23	624000
1993-04-28	5.23	5.23	5.16	5.22	1921600
1993-04-29	5.25	5.28	5.19	5.19	1971200
1993-04-30	5.20	5.30	5.19	5.27	701600
1993-05-03	5.28	5.31	5.28	5.31	189600
1993-05-04	5.30	5.41	5.30	5.41	886400
1993-05-05	5.38	5.41	5.36	5.38	328000
1993-05-06	5.38	5.44	5.38	5.38	906400
1993-05-07	5.38	5.44	5.38	5.38	372000
1993-05-10	5.38	5.41	5.34	5.38	209600
1993-05-11	5.38	5.47	5.38	5.47	720000
1993-05-12	5.45	5.47	5.42	5.42	237600
1993-05-13	5.41	5.42	5.36	5.42	522400
1993-05-14	5.42	5.47	5.42	5.44	336000
1993-05-17	5.47	5.48	5.44	5.47	881600
1993-05-18	5.48	5.48	5.41	5.41	384000
1993-05-19	5.38	5.45	5.36	5.44	2430400
1993-05-20	5.47	5.58	5.47	5.58	781600
1993-05-21	5.58	5.58	5.56	5.58	147200
1993-05-24	5.56	5.58	5.53	5.53	450400
1993-05-25	5.53	5.55	5.53	5.55	348000
1993-05-26	5.55	5.58	5.53	5.58	464800
1993-05-27	5.56	5.61	5.56	5.56	260800
1993-05-28	5.56	5.61	5.53	5.61	294400
1993-06-01	5.61	5.61	5.53	5.56	152000
1993-06-02	5.53	5.58	5.50	5.56	532800
1993-06-03	5.58	5.58	5.55	5.55	1091200
1993-06-04	5.53	5.53	5.50	5.50	597600
1993-06-07	5.52	5.52	5.48	5.48	368000
1993-06-08	5.48	5.48	5.44	5.44	334400
1993-06-09	5.39	5.39	5.23	5.23	1296800
1993-06-10	5.20	5.20	5.13	5.14	1484000
1993-06-11	5.13	5.13	4.94	5.00	2022400
1993-06-14	5.00	5.00	4.78	4.78	1282400
1993-06-15	4.83	4.94	4.80	4.88	8776800
1993-06-16	4.89	5.03	4.88	5.00	2362400
1993-06-17	5.00	5.03	4.95	5.03	1324000
1993-06-18	5.00	5.03	4.94	4.97	565600
1993-06-21	4.97	5.02	4.97	5.02	411200
1993-06-22	5.03	5.11	5.02	5.09	460000
1993-06-23	5.09	5.20	5.09	5.17	342400
1993-06-24	5.16	5.17	5.16	5.17	483200
1993-06-25	5.17	5.17	5.03	5.05	883200
1993-06-28	5.06	5.13	5.06	5.09	1214400
1993-06-29	5.11	5.14	5.11	5.13	356000
1993-06-30	5.13	5.17	5.11	5.14	625600
1993-07-01	5.14	5.31	5.14	5.20	834400
1993-07-02	5.22	5.22	5.19	5.20	196800
1993-07-06	5.20	5.23	5.17	5.17	509600
1993-07-07	5.16	5.17	5.14	5.16	742400
1993-07-08	5.14	5.16	5.14	5.14	239200
1993-07-09	5.16	5.16	5.00	5.03	737600
1993-07-12	5.00	5.00	4.95	4.97	797600
1993-07-13	4.97	4.97	4.94	4.95	469600
1993-07-14	4.98	5.00	4.88	4.91	2084800
1993-07-15	4.91	4.98	4.89	4.91	2106400
1993-07-16	4.92	4.94	4.84	4.88	1116800
1993-07-19	4.88	4.91	4.83	4.84	276800
1993-07-20	4.83	4.83	4.77	4.80	551200
1993-07-21	4.80	4.80	4.64	4.66	568800
1993-07-22	4.66	4.70	4.63	4.67	2420000
1993-07-23	4.69	4.73	4.69	4.70	3501600
1993-07-26	4.73	4.80	4.73	4.78	978400
1993-07-27	4.80	4.88	4.80	4.84	946400
1993-07-28	4.86	4.86	4.78	4.80	411200
1993-07-29	4.80	4.92	4.80	4.89	368800
1993-07-30	4.89	4.91	4.86	4.89	734400
1993-08-02	4.91	4.94	4.83	4.83	954400
1993-08-03	4.84	4.88	4.81	4.88	528000
1993-08-04	4.88	4.91	4.83	4.91	984800
1993-08-05	5.03	5.16	5.03	5.13	3421600
1993-08-06	5.14	5.34	5.11	5.31	907200
1993-08-09	5.31	5.34	5.25	5.34	1209600
1993-08-10	5.41	5.42	5.39	5.41	841600
1993-08-11	5.41	5.56	5.41	5.47	1595200
1993-08-12	5.47	5.47	5.31	5.31	1213600
1993-08-13	5.31	5.31	5.27	5.27	1104800
1993-08-16	5.28	5.33	5.27	5.31	820000
1993-08-17	5.33	5.38	5.33	5.36	537600
1993-08-18	5.34	5.36	5.34	5.36	1742400
1993-08-19	5.38	5.38	5.36	5.36	402400
1993-08-20	5.38	5.38	5.31	5.33	194400
1993-08-23	5.31	5.33	5.30	5.33	724000
1993-08-24	5.33	5.33	5.31	5.33	512000
1993-08-25	5.31	5.34	5.31	5.33	1344800
1993-08-26	5.33	5.36	5.33	5.34	544800
1993-08-27	5.36	5.41	5.34	5.41	504800
1993-08-30	5.41	5.45	5.41	5.41	292000
1993-08-31	5.42	5.53	5.41	5.53	1036800
1993-09-01	5.53	5.63	5.52	5.53	592000
1993-09-02	5.53	5.56	5.48	5.48	343200
1993-09-03	5.48	5.52	5.48	5.50	678400
1993-09-07	5.50	5.58	5.50	5.58	388800
1993-09-08	5.58	5.59	5.50	5.53	734400
1993-09-09	5.53	5.61	5.53	5.58	1196000
1993-09-10	5.58	5.61	5.55	5.58	3068000
1993-09-13	5.58	5.59	5.55	5.58	1067200
1993-09-14	5.58	5.61	5.58	5.61	2320800
1993-09-15	5.61	5.67	5.61	5.67	1785600
1993-09-16	5.67	5.72	5.64	5.69	1072800
1993-09-17	5.66	5.78	5.64	5.78	761600
1993-09-20	5.72	5.72	5.63	5.66	591200
1993-09-21	5.66	5.69	5.66	5.67	613600
1993-09-22	5.64	5.67	5.64	5.66	648000
1993-09-23	5.67	5.72	5.67	5.70	1003200
1993-09-24	5.67	5.73	5.67	5.72	346400
1993-09-27	5.69	5.73	5.64	5.66	494400
1993-09-28	5.63	5.69	5.63	5.66	608000
1993-09-29	5.66	5.67	5.66	5.66	372000
1993-09-30	5.56	5.61	5.56	5.58	777600
1993-10-01	5.64	5.66	5.56	5.59	668000
1993-10-04	5.59	5.63	5.58	5.61	207200
1993-10-05	5.61	5.61	5.56	5.56	460000
1993-10-06	5.58	5.58	5.53	5.56	842400
1993-10-07	5.56	5.63	5.56	5.61	2024000
1993-10-08	5.61	5.64	5.58	5.64	682400
1993-10-11	5.66	5.66	5.63	5.63	7296800
1993-10-12	5.63	5.70	5.63	5.70	280000
1993-10-13	5.70	5.80	5.70	5.80	879200
1993-10-14	5.80	5.80	5.73	5.75	487200
1993-10-15	5.75	5.75	5.72	5.75	111200
1993-10-18	5.75	5.75	5.67	5.73	662400
1993-10-19	5.70	5.73	5.61	5.64	221600
1993-10-20	5.67	5.67	5.63	5.64	142400
1993-10-21	5.64	5.69	5.61	5.64	400000
1993-10-22	5.64	5.64	5.61	5.61	80800
1993-10-25	5.63	5.72	5.58	5.72	763200
1993-10-26	5.73	5.75	5.69	5.72	1428000
1993-10-27	5.70	5.72	5.69	5.72	768000
1993-10-28	5.72	5.72	5.56	5.63	1947200
1993-10-29	5.64	5.69	5.59	5.69	706400
1993-11-01	5.61	5.61	5.44	5.52	1036800
1993-11-02	5.53	5.67	5.53	5.64	609600
1993-11-03	5.63	5.63	5.59	5.61	607200
1993-11-04	5.63	5.63	5.41	5.50	984800
1993-11-05	5.50	5.50	5.31	5.31	1091200
1993-11-08	5.31	5.34	5.30	5.34	1026400
1993-11-09	5.38	5.52	5.38	5.44	724800
1993-11-10	5.39	5.39	5.36	5.36	616000
1993-11-11	5.38	5.44	5.36	5.36	300800
1993-11-12	5.34	5.34	5.28	5.31	784800
1993-11-15	5.31	5.31	5.27	5.30	958400
1993-11-16	5.27	5.27	5.22	5.22	601600
1993-11-17	5.25	5.27	5.22	5.23	582400
1993-11-18	5.25	5.38	5.25	5.36	610400
1993-11-19	5.36	5.38	5.23	5.28	474400
1993-11-22	5.23	5.27	5.20	5.27	1347200
1993-11-23	5.23	5.28	5.23	5.28	1679200
1993-11-24	5.25	5.25	5.19	5.20	933600
1993-11-26	5.22	5.31	5.22	5.27	160000
1993-11-29	5.28	5.28	5.20	5.27	484000
1993-11-30	5.25	5.30	5.20	5.30	1194400
1993-12-01	5.27	5.41	5.27	5.39	1178400
1993-12-02	5.36	5.38	5.34	5.36	1408800
1993-12-03	5.38	5.45	5.38	5.45	692800
1993-12-06	5.44	5.53	5.44	5.52	280000
1993-12-07	5.50	5.64	5.50	5.61	992800
1993-12-08	5.58	5.66	5.55	5.56	892000
1993-12-09	5.58	5.58	5.44	5.45	679200
1993-12-10	5.44	5.48	5.41	5.42	312800
1993-12-13	5.36	5.42	5.34	5.36	512800
1993-12-14	5.34	5.41	5.34	5.41	793600
1993-12-15	5.38	5.44	5.38	5.44	531200
1993-12-16	5.44	5.47	5.41	5.44	1635200
1993-12-17	5.44	5.56	5.44	5.55	860000
1993-12-20	5.52	5.55	5.48	5.48	756000
1993-12-21	5.44	5.47	5.39	5.45	842400
1993-12-22	5.45	5.66	5.42	5.59	836000
1993-12-23	5.59	5.72	5.59	5.69	591200
1993-12-27	5.67	5.67	5.64	5.64	76800
1993-12-28	5.64	5.75	5.59	5.75	848800
1993-12-29	5.73	5.78	5.73	5.75	248800
1993-12-30	5.72	5.81	5.72	5.81	229600
1993-12-31	5.78	5.78	5.75	5.78	272800
1994-01-03	5.75	5.75	5.66	5.66	560800
1994-01-04	5.63	5.63	5.56	5.61	732800
1994-01-05	5.61	5.61	5.58	5.61	491200
1994-01-06	5.58	5.64	5.56	5.61	915200
1994-01-07	5.59	5.61	5.55	5.61	232800
1994-01-10	5.58	5.61	5.55	5.56	150400
1994-01-11	5.56	5.59	5.52	5.52	508000
1994-01-12	5.52	5.53	5.47	5.52	1159200
1994-01-13	5.52	5.56	5.48	5.55	753600
1994-01-14	5.53	5.59	5.52	5.59	211200
1994-01-17	5.56	5.56	5.47	5.52	466400
1994-01-18	5.53	5.61	5.52	5.59	696800
1994-01-19	5.61	5.63	5.56	5.59	879200
1994-01-20	5.58	5.67	5.58	5.64	941600
1994-01-21	5.75	5.83	5.72	5.83	1889600
1994-01-24	5.86	5.94	5.84	5.88	1744000
1994-01-25	5.84	5.88	5.81	5.84	503200
1994-01-26	5.83	5.94	5.81	5.88	568000
1994-01-27	5.84	6.00	5.84	5.98	692800
1994-01-28	5.98	6.13	5.98	6.11	1570400
1994-01-31	6.08	6.23	6.08	6.13	829600
1994-02-01	6.19	6.19	6.08	6.08	492800
1994-02-02	6.05	6.13	6.05	6.11	446400
1994-02-03	6.08	6.16	6.08	6.16	257600
1994-02-04	6.13	6.16	6.03	6.06	488000
1994-02-07	6.03	6.13	6.00	6.08	422400
1994-02-08	6.08	6.09	6.03	6.08	817600
1994-02-09	6.05	6.16	6.05	6.11	532800
1994-02-10	6.08	6.11	6.08	6.11	795200
1994-02-11	6.08	6.14	6.06	6.08	482400
1994-02-14	6.08	6.13	6.06	6.13	985600
1994-02-15	6.09	6.11	6.09	6.09	1264000
1994-02-16	6.09	6.11	6.08	6.11	439200
1994-02-17	6.09	6.13	6.08	6.13	652000
1994-02-18	6.09	6.19	6.08	6.14	388800
1994-02-22	6.09	6.13	6.09	6.13	219200
1994-02-23	6.11	6.14	6.09	6.13	771200
1994-02-24	6.16	6.16	6.09	6.13	620800
1994-02-25	6.13	6.20	6.13	6.14	1083200
1994-02-28	6.14	6.14	6.08	6.11	552800
1994-03-01	6.11	6.14	6.09	6.14	581600
1994-03-02	6.06	6.14	5.97	6.14	800000
1994-03-03	6.11	6.16	6.09	6.16	271200
1994-03-04	6.13	6.17	6.11	6.13	250400
1994-03-07	6.16	6.20	6.16	6.19	592000
1994-03-08	6.17	6.20	6.09	6.09	482400
1994-03-09	6.08	6.08	5.98	6.06	328800
1994-03-10	6.08	6.22	6.05	6.19	614400
1994-03-11	6.16	6.16	6.06	6.06	351200
1994-03-14	6.02	6.06	6.00	6.06	583200
1994-03-15	6.05	6.06	6.03	6.06	779200
1994-03-16	6.03	6.09	6.03	6.08	240000
1994-03-17	6.03	6.05	6.02	6.05	356000
1994-03-18	6.02	6.03	5.95	6.03	656000
1994-03-21	5.98	6.06	5.98	6.05	835200
1994-03-22	6.13	6.19	6.13	6.17	1064800
1994-03-23	6.17	6.22	6.17	6.19	608000
1994-03-24	6.17	6.22	6.17	6.20	1132000
1994-03-25	6.22	6.22	6.11	6.17	718400
1994-03-28	6.08	6.11	5.98	6.00	483200
1994-03-29	5.97	5.98	5.91	5.94	731200
1994-03-30	5.91	5.97	5.89	5.95	619200
1994-03-31	5.95	5.97	5.95	5.97	513600
1994-04-04	5.84	5.92	5.84	5.88	1041600
1994-04-05	5.94	5.98	5.91	5.95	1049600
1994-04-06	5.97	5.97	5.91	5.94	164800
1994-04-07	5.94	6.11	5.94	6.08	1108800
1994-04-08	6.06	6.08	6.02	6.02	530400
1994-04-11	6.02	6.02	5.95	5.95	209600
1994-04-12	5.97	5.97	5.94	5.95	434400
1994-04-13	5.97	5.97	5.94	5.95	124800
1994-04-14	5.97	5.98	5.92	5.97	764800
1994-04-15	5.95	6.00	5.92	6.00	509600
1994-04-18	6.00	6.00	5.92	5.94	981600
1994-04-19	5.91	5.91	5.84	5.84	337600
1994-04-20	5.84	5.84	5.77	5.84	1088000
1994-04-21	5.83	5.91	5.83	5.88	415200
1994-04-22	5.89	5.91	5.84	5.89	537600
1994-04-25	5.86	5.94	5.86	5.94	424000
1994-04-26	5.95	5.97	5.88	5.92	533600
1994-04-28	5.92	5.92	5.84	5.92	267200
1994-04-29	5.91	6.08	5.91	6.06	592000
1994-05-02	6.08	6.08	5.98	6.03	830400
1994-05-03	6.02	6.03	5.98	6.02	322400
1994-05-04	6.02	6.02	5.95	5.97	430400
1994-05-05	5.97	5.98	5.94	5.94	339200
1994-05-06	5.92	5.94	5.91	5.91	396000
1994-05-09	5.91	5.92	5.91	5.91	128800
1994-05-10	5.91	5.92	5.88	5.92	147200
1994-05-11	5.94	5.97	5.94	5.95	507200
1994-05-12	5.98	5.98	5.94	5.94	166400
1994-05-13	5.91	5.92	5.91	5.92	131200
1994-05-16	5.92	5.94	5.91	5.91	386400
1994-05-17	5.89	5.89	5.84	5.86	222400
1994-05-18	5.84	5.91	5.83	5.91	524000
1994-05-19	5.89	5.98	5.88	5.88	294400
1994-05-20	5.88	5.94	5.88	5.92	466400
1994-05-23	5.92	5.92	5.88	5.91	315200
1994-05-24	5.88	5.88	5.80	5.86	234400
1994-05-25	5.83	5.84	5.77	5.80	366400
1994-05-26	5.81	6.00	5.80	6.00	266400
1994-05-27	5.94	6.02	5.92	5.98	350400
1994-05-31	5.95	5.95	5.88	5.88	353600
1994-06-01	5.86	5.86	5.80	5.81	1004000
1994-06-02	5.81	5.83	5.75	5.75	236000
1994-06-03	5.75	5.77	5.72	5.75	1132000
1994-06-06	5.75	5.84	5.75	5.84	701600
1994-06-07	5.84	5.84	5.78	5.81	245600
1994-06-08	5.78	5.88	5.78	5.83	411200
1994-06-09	5.78	5.79	5.73	5.73	119200
1994-06-10	5.73	5.73	5.69	5.69	260000
1994-06-13	5.67	5.67	5.61	5.61	535200
1994-06-14	5.63	5.73	5.61	5.72	1588000
1994-06-15	5.73	5.78	5.73	5.77	878400
1994-06-16	5.77	5.83	5.77	5.81	904000
1994-06-17	5.78	5.88	5.78	5.84	600000
1994-06-20	5.83	5.88	5.78	5.86	602400
1994-06-21	5.84	5.84	5.72	5.80	548800
1994-06-22	5.81	5.88	5.81	5.88	428000
1994-06-23	5.88	5.94	5.88	5.92	456000
1994-06-24	5.91	5.97	5.91	5.95	492000
1994-06-27	5.94	5.97	5.91	5.97	718400
1994-06-28	5.95	6.03	5.95	6.02	772000
1994-06-29	6.02	6.19	6.02	6.13	1425600
1994-06-30	6.13	6.13	6.03	6.03	708800
1994-07-01	6.03	6.11	5.97	6.08	1606400
1994-07-05	6.14	6.14	6.09	6.13	848800
1994-07-06	6.11	6.16	6.11	6.14	2818400
1994-07-07	6.13	6.13	6.00	6.06	518400
1994-07-08	6.06	6.09	6.03	6.09	537600
1994-07-11	6.09	6.09	6.05	6.08	268000
1994-07-12	6.06	6.13	6.02	6.13	764000
1994-07-13	6.13	6.13	6.02	6.02	393600
1994-07-14	6.05	6.11	6.02	6.11	908000
1994-07-15	6.08	6.20	6.08	6.20	974400
1994-07-18	6.19	6.22	6.17	6.22	43200
1994-07-19	6.22	6.38	6.22	6.34	1176000
1994-07-20	6.31	6.33	6.17	6.17	528800
1994-07-21	6.19	6.20	6.16	6.17	786400
1994-07-22	6.19	6.33	6.19	6.22	1627200
1994-07-25	6.23	6.25	6.19	6.22	2566400
1994-07-26	6.31	6.34	6.25	6.33	644800
1994-07-27	6.30	6.30	6.25	6.30	248000
1994-07-28	6.28	6.44	6.28	6.41	572000
1994-07-29	6.42	6.42	6.34	6.36	940000
1994-08-01	6.38	6.42	6.36	6.39	955200
1994-08-02	6.34	6.39	6.34	6.34	565600
1994-08-03	6.34	6.38	6.31	6.33	262400
1994-08-04	6.33	6.33	6.23	6.28	463200
1994-08-05	6.25	6.31	6.18	6.28	1144800
1994-08-08	6.25	6.33	6.25	6.33	315200
1994-08-09	6.33	6.42	6.33	6.42	860000
1994-08-10	6.42	6.42	6.38	6.38	804000
1994-08-11	6.39	6.39	6.28	6.30	332800
1994-08-12	6.30	6.30	6.20	6.20	376800
1994-08-15	6.23	6.25	6.20	6.23	1104000
1994-08-16	6.25	6.31	6.25	6.31	681600
1994-08-17	6.30	6.34	6.28	6.28	1275200
1994-08-18	6.28	6.30	6.25	6.27	841600
1994-08-19	6.23	6.30	6.23	6.30	952800
1994-08-22	6.23	6.28	6.23	6.27	500000
1994-08-23	6.23	6.28	6.23	6.25	347200
1994-08-24	6.25	6.27	6.23	6.25	841600
1994-08-25	6.22	6.27	6.22	6.27	210400
1994-08-26	6.25	6.27	6.23	6.23	80000
1994-08-29	6.20	6.25	6.19	6.20	240800
1994-08-30	6.20	6.22	6.16	6.20	280000
1994-08-31	6.20	6.28	6.19	6.27	439200
1994-09-01	6.28	6.28	6.22	6.25	244800
1994-09-02	6.23	6.23	6.19	6.19	352000
1994-09-06	6.19	6.19	6.16	6.19	57600
1994-09-07	6.17	6.19	6.13	6.19	120000
1994-09-08	6.16	6.25	6.16	6.23	135200
1994-09-09	6.22	6.25	6.20	6.25	174400
1994-09-12	6.22	6.23	6.06	6.11	460800
1994-09-13	6.13	6.13	6.06	6.06	196000
1994-09-14	6.06	6.14	6.02	6.13	438400
1994-09-15	6.14	6.17	6.13	6.17	930400
1994-09-16	6.16	6.16	6.11	6.11	611200
1994-09-19	6.11	6.17	6.06	6.16	901600
1994-09-20	6.13	6.16	6.13	6.16	876800
1994-09-21	6.16	6.22	6.14	6.16	581600
1994-09-22	6.16	6.23	6.16	6.19	523200
1994-09-23	6.17	6.19	6.13	6.13	121600
1994-09-26	6.14	6.14	6.08	6.13	120000
1994-09-27	6.14	6.14	6.09	6.11	172800
1994-09-28	6.14	6.19	6.11	6.19	343200
1994-09-29	6.17	6.27	6.17	6.25	643200
1994-09-30	6.28	6.30	6.25	6.28	296800
1994-10-03	6.30	6.30	6.22	6.22	750400
1994-10-04	6.22	6.34	6.20	6.28	644800
1994-10-05	6.28	6.28	6.19	6.22	724000
1994-10-06	6.25	6.25	6.20	6.25	307200
1994-10-07	6.25	6.28	6.22	6.25	173600
1994-10-10	6.27	6.27	6.23	6.23	407200
1994-10-11	6.27	6.28	6.25	6.28	872000
1994-10-12	6.30	6.30	6.27	6.27	584800
1994-10-13	6.30	6.31	6.28	6.30	288800
1994-10-14	6.31	6.31	6.27	6.30	563200
1994-10-17	6.28	6.36	6.27	6.34	410400
1994-10-18	6.36	6.36	6.34	6.36	373600
1994-10-19	6.36	6.42	6.34	6.42	1040000
1994-10-20	6.44	6.47	6.41	6.44	566400
1994-10-21	6.45	6.45	6.36	6.38	466400
1994-10-24	6.38	6.38	6.28	6.30	395200
1994-10-25	6.28	6.31	6.25	6.31	476000
1994-10-26	6.31	6.34	6.28	6.34	635200
1994-10-27	6.34	6.41	6.30	6.31	1288000
1994-10-28	6.25	6.50	6.25	6.48	702400
1994-10-31	6.48	6.66	6.48	6.66	340800
1994-11-01	6.66	6.66	6.56	6.61	347200
1994-11-02	6.58	6.63	6.58	6.61	447200
1994-11-03	6.63	6.67	6.61	6.66	682400
1994-11-04	6.67	6.69	6.56	6.58	431200
1994-11-07	6.50	6.58	6.50	6.58	1740000
1994-11-08	6.58	6.63	6.58	6.63	244800
1994-11-09	6.61	6.66	6.61	6.66	488000
1994-11-10	6.66	6.66	6.61	6.63	976800
1994-11-11	6.58	6.58	6.48	6.53	307200
1994-11-14	6.53	6.67	6.47	6.67	807200
1994-11-15	6.64	6.72	6.59	6.63	494400
1994-11-16	6.59	6.69	6.55	6.69	501600
1994-11-17	6.72	6.72	6.67	6.72	491200
1994-11-18	6.69	6.69	6.53	6.56	585600
1994-11-21	6.55	6.55	6.48	6.48	174400
1994-11-22	6.47	6.47	6.31	6.31	532800
1994-11-23	6.30	6.33	6.17	6.19	971200
1994-11-25	6.16	6.17	6.16	6.16	272800
1994-11-28	6.16	6.28	6.16	6.25	849600
1994-11-29	6.25	6.47	6.25	6.45	676000
1994-11-30	6.45	6.56	6.45	6.52	717600
1994-12-01	6.50	6.52	6.44	6.44	364000
1994-12-02	6.41	6.47	6.41	6.42	504800
1994-12-05	6.42	6.44	6.39	6.39	879200
1994-12-06	6.36	6.39	6.30	6.33	524000
1994-12-07	6.33	6.33	6.25	6.30	882400
1994-12-08	6.30	6.30	6.23	6.25	128000
1994-12-09	6.22	6.25	6.17	6.20	625600
1994-12-12	6.19	6.20	6.16	6.17	336800
1994-12-13	6.17	6.23	6.13	6.23	976000
1994-12-14	6.25	6.34	6.23	6.34	1115200
1994-12-15	6.31	6.53	6.31	6.44	860000
1994-12-16	6.44	6.48	6.39	6.42	888000
1994-12-19	6.44	6.50	6.42	6.48	528800
1994-12-20	6.48	6.59	6.47	6.56	620000
1994-12-21	6.56	6.58	6.50	6.53	336000
1994-12-22	6.50	6.53	6.42	6.42	440000
1994-12-23	6.44	6.56	6.41	6.53	860000
1994-12-27	6.50	6.55	6.48	6.52	598400
1994-12-28	6.48	6.55	6.41	6.44	137600
1994-12-29	6.47	6.50	6.44	6.48	260800
1994-12-30	6.47	6.48	6.44	6.47	94400
1995-01-03	6.48	6.48	6.38	6.41	366400
1995-01-04	6.38	6.41	6.36	6.36	226400
1995-01-05	6.39	6.44	6.34	6.34	873600
1995-01-06	6.34	6.39	6.31	6.39	184000
1995-01-09	6.39	6.39	6.25	6.31	394400
1995-01-10	6.33	6.36	6.28	6.30	585600
1995-01-11	6.33	6.34	6.27	6.31	692000
1995-01-12	6.31	6.31	6.25	6.30	177600
1995-01-13	6.30	6.36	6.25	6.25	1124000
1995-01-16	6.23	6.42	6.23	6.41	1258400
1995-01-17	6.44	6.48	6.42	6.45	582400
1995-01-18	6.45	6.48	6.42	6.42	316800
1995-01-19	6.42	6.45	6.38	6.39	317600
1995-01-20	6.41	6.42	6.34	6.38	260800
1995-01-23	6.28	6.39	6.27	6.38	388800
1995-01-24	6.34	6.41	6.33	6.41	116000
1995-01-25	6.38	6.45	6.38	6.39	336800
1995-01-26	6.36	6.38	6.33	6.34	330400
1995-01-27	6.38	6.41	6.33	6.39	858400
1995-01-30	6.44	6.47	6.38	6.38	150400
1995-01-31	6.38	6.39	6.28	6.28	222400
1995-02-01	6.28	6.45	6.28	6.41	1108800
1995-02-02	6.44	6.50	6.44	6.45	858400
1995-02-03	6.47	6.66	6.47	6.61	1651200
1995-02-06	6.61	6.81	6.61	6.77	350400
1995-02-07	6.77	6.78	6.69	6.70	264800
1995-02-08	6.70	6.73	6.69	6.69	181600
1995-02-09	6.72	6.78	6.70	6.73	842400
1995-02-10	6.72	6.78	6.70	6.75	547200
1995-02-13	6.75	6.77	6.72	6.72	118400
1995-02-14	6.73	6.73	6.67	6.69	720000
1995-02-15	6.67	6.73	6.64	6.67	685600
1995-02-16	6.66	6.67	6.59	6.63	703200
1995-02-17	6.61	6.61	6.55	6.55	431200
1995-02-21	6.56	6.59	6.50	6.50	380000
1995-02-22	6.50	6.53	6.47	6.50	384800
1995-02-23	6.53	6.63	6.53	6.63	1124800
1995-02-24	6.64	6.73	6.63	6.73	825600
1995-02-27	6.70	6.77	6.69	6.69	855200
1995-02-28	6.69	6.75	6.63	6.64	684000
1995-03-01	6.63	6.66	6.61	6.63	396000
1995-03-02	6.59	6.59	6.47	6.50	384000
1995-03-03	6.47	6.53	6.41	6.44	1050400
1995-03-06	6.44	6.50	6.41	6.47	719200
1995-03-07	6.48	6.58	6.48	6.55	477600
1995-03-08	6.55	6.63	6.55	6.56	340000
1995-03-09	6.55	6.64	6.53	6.61	961600
1995-03-10	6.59	6.75	6.59	6.75	169600
1995-03-13	6.75	6.75	6.67	6.73	555200
1995-03-14	6.70	6.81	6.70	6.80	473600
1995-03-15	6.94	6.94	6.81	6.88	1529600
1995-03-16	6.86	6.88	6.78	6.80	607200
1995-03-17	6.78	6.95	6.78	6.94	708800
1995-03-20	6.95	6.95	6.89	6.92	874400
1995-03-21	6.91	6.94	6.81	6.81	636000
1995-03-22	6.84	6.91	6.81	6.84	744000
1995-03-23	6.81	6.95	6.81	6.94	449600
1995-03-24	6.94	7.11	6.94	7.11	292000
1995-03-27	7.08	7.09	6.98	7.06	572800
1995-03-28	7.06	7.06	7.02	7.05	599200
1995-03-29	7.05	7.05	6.94	6.94	1306400
1995-03-30	6.92	6.95	6.89	6.92	308000
1995-03-31	6.92	6.92	6.84	6.84	408800
1995-04-03	6.84	6.84	6.73	6.77	919200
1995-04-04	6.75	6.88	6.75	6.86	482400
1995-04-05	6.84	6.91	6.84	6.86	299200
1995-04-06	6.86	6.97	6.86	6.91	645600
1995-04-07	6.94	6.98	6.94	6.97	454400
1995-04-10	6.98	6.98	6.92	6.94	345600
1995-04-11	6.95	6.95	6.84	6.87	418400
1995-04-12	6.86	6.89	6.83	6.88	212000
1995-04-13	6.88	6.89	6.86	6.89	216800
1995-04-17	6.89	6.94	6.88	6.88	494400
1995-04-18	6.88	6.89	6.81	6.81	262400
1995-04-19	6.78	6.83	6.78	6.81	570400
1995-04-20	6.83	6.88	6.78	6.86	395200
1995-04-21	6.86	6.88	6.83	6.86	775200
1995-04-24	6.84	6.92	6.84	6.92	365600
1995-04-25	6.89	6.89	6.77	6.80	187200
1995-04-26	6.80	6.81	6.73	6.78	405600
1995-04-27	6.81	6.98	6.81	6.98	412000
1995-04-28	6.95	6.97	6.86	6.95	489600
1995-05-01	6.94	6.97	6.88	6.88	581600
1995-05-02	6.91	6.94	6.89	6.91	186400
1995-05-03	6.92	7.00	6.89	7.00	432000
1995-05-04	7.03	7.05	6.97	6.97	589600
1995-05-05	7.00	7.00	6.88	6.88	752800
1995-05-08	6.88	6.89	6.83	6.88	128800
1995-05-09	6.89	7.03	6.86	7.03	1110400
1995-05-10	7.05	7.05	7.00	7.05	197600
1995-05-11	7.05	7.08	7.02	7.08	318400
1995-05-12	7.06	7.06	6.97	6.98	360000
1995-05-15	6.98	7.23	6.98	7.13	710400
1995-05-16	7.13	7.19	7.13	7.16	247200
1995-05-17	7.16	7.19	7.16	7.19	596000
1995-05-18	7.19	7.33	7.19	7.27	830400
1995-05-19	7.27	7.27	7.09	7.17	640000
1995-05-22	7.17	7.25	7.16	7.22	193600
1995-05-23	7.25	7.31	7.19	7.31	352800
1995-05-24	7.31	7.47	7.31	7.47	1163200
1995-05-25	7.44	7.45	7.38	7.41	822400
1995-05-26	7.41	7.41	7.30	7.31	1284000
1995-05-30	7.31	7.31	7.25	7.25	406400
1995-05-31	7.19	7.23	7.17	7.20	760000
1995-06-01	7.22	7.28	7.22	7.28	148800
1995-06-02	7.28	7.28	7.25	7.25	379200
1995-06-05	7.23	7.30	7.20	7.28	224000
1995-06-06	7.28	7.28	7.19	7.20	339200
1995-06-07	7.22	7.25	7.14	7.20	476800
1995-06-08	7.20	7.28	7.19	7.28	325600
1995-06-09	7.28	7.28	7.22	7.25	285600
1995-06-12	7.22	7.28	7.20	7.20	665600
1995-06-13	7.17	7.38	7.17	7.31	436800
1995-06-14	7.31	7.38	7.31	7.36	647200
1995-06-15	7.36	7.48	7.36	7.44	356000
1995-06-16	7.42	7.48	7.42	7.47	407200
1995-06-19	7.48	7.52	7.45	7.52	242400
1995-06-20	7.50	7.59	7.50	7.58	556000
1995-06-21	7.55	7.63	7.55	7.61	1295200
1995-06-22	7.61	7.73	7.59	7.70	221600
1995-06-23	7.69	7.75	7.69	7.70	303200
1995-06-26	7.67	7.69	7.56	7.58	384000
1995-06-27	7.59	7.59	7.47	7.48	516800
1995-06-28	7.47	7.50	7.45	7.45	316800
1995-06-29	7.45	7.59	7.45	7.59	766400
1995-06-30	7.63	7.66	7.53	7.58	309600
1995-07-03	7.61	7.61	7.56	7.61	125600
1995-07-05	7.63	7.63	7.58	7.59	307200
1995-07-06	7.56	7.63	7.56	7.63	152000
1995-07-07	7.66	7.72	7.66	7.67	304800
1995-07-10	7.69	7.75	7.69	7.75	196000
1995-07-11	7.78	7.84	7.77	7.77	352800
1995-07-12	7.75	7.77	7.72	7.75	850400
1995-07-13	7.75	7.75	7.70	7.70	502400
1995-07-14	7.70	7.72	7.56	7.59	409600
1995-07-17	7.63	7.69	7.61	7.61	213600
1995-07-18	7.61	7.61	7.50	7.56	540000
1995-07-19	7.53	7.53	7.33	7.38	682400
1995-07-20	7.38	7.50	7.38	7.50	1303200
1995-07-21	7.47	7.48	7.42	7.47	447200
1995-07-24	7.47	7.47	7.41	7.42	266400
1995-07-25	7.38	7.42	7.30	7.38	1296000
1995-07-26	7.39	7.52	7.39	7.45	288000
1995-07-27	7.48	7.55	7.45	7.50	259200
1995-07-28	7.56	7.67	7.47	7.47	712800
1995-07-31	7.50	7.61	7.50	7.55	452000
1995-08-01	7.58	7.77	7.58	7.75	582400
1995-08-02	7.75	7.83	7.75	7.75	507200
1995-08-03	7.75	7.75	7.69	7.69	528800
1995-08-04	7.69	7.69	7.52	7.55	686400
1995-08-07	7.52	7.61	7.52	7.55	1290400
1995-08-08	7.53	7.63	7.53	7.58	755200
1995-08-09	7.61	7.61	7.56	7.59	250400
1995-08-10	7.56	7.61	7.56	7.56	326400
1995-08-11	7.55	7.59	7.55	7.56	68800
1995-08-14	7.55	7.63	7.55	7.59	475200
1995-08-15	7.59	7.64	7.58	7.61	400000
1995-08-16	7.59	7.59	7.53	7.53	224000
1995-08-17	7.50	7.59	7.50	7.56	1431200
1995-08-18	7.53	7.58	7.52	7.55	377600
1995-08-21	7.52	7.55	7.45	7.50	279200
1995-08-22	7.44	7.45	7.33	7.33	332000
1995-08-23	7.28	7.42	7.28	7.36	991200
1995-08-24	7.39	7.61	7.36	7.55	1380000
1995-08-25	7.55	7.55	7.50	7.53	497600
1995-08-28	7.52	7.55	7.52	7.53	248000
1995-08-29	7.55	7.67	7.53	7.66	823200
1995-08-30	7.69	7.69	7.64	7.66	665600
1995-08-31	7.66	7.84	7.66	7.84	214400
1995-09-01	7.88	7.89	7.84	7.88	395200
1995-09-05	8.00	8.03	7.91	7.97	642400
1995-09-06	7.98	8.13	7.98	8.03	1117600
1995-09-07	8.05	8.06	7.97	7.98	676800
1995-09-08	8.00	8.02	7.98	7.98	577600
1995-09-11	8.00	8.05	7.97	8.05	368000
1995-09-12	8.05	8.13	8.05	8.09	289600
1995-09-13	8.13	8.13	8.00	8.00	399200
1995-09-14	8.03	8.13	7.97	8.09	407200
1995-09-15	8.11	8.19	8.05	8.09	572000
1995-09-18	8.11	8.13	8.08	8.13	165600
1995-09-19	8.17	8.17	8.09	8.09	297600
1995-09-20	8.13	8.13	8.02	8.02	476000
1995-09-21	8.05	8.06	8.00	8.03	628000
1995-09-22	7.98	8.11	7.95	8.11	334400
1995-09-25	8.16	8.25	8.13	8.25	292800
1995-09-26	8.25	8.28	8.19	8.19	699200
1995-09-27	8.14	8.14	8.09	8.13	1078400
1995-09-28	8.09	8.13	8.00	8.06	388000
1995-09-29	8.06	8.16	8.06	8.14	724000
1995-10-02	8.16	8.33	8.11	8.27	872800
1995-10-03	8.25	8.25	8.19	8.22	342400
1995-10-04	8.20	8.20	8.08	8.09	637600
1995-10-05	8.13	8.22	8.13	8.17	126400
1995-10-06	8.19	8.25	8.19	8.25	137600
1995-10-09	8.23	8.23	8.17	8.20	136800
1995-10-10	8.19	8.20	8.19	8.19	288000
1995-10-11	8.19	8.27	8.19	8.22	79200
1995-10-12	8.20	8.28	8.20	8.23	432000
1995-10-13	8.31	8.31	8.22	8.27	232000
1995-10-16	8.31	8.34	8.28	8.28	193600
1995-10-17	8.30	8.33	8.27	8.28	556800
1995-10-18	8.27	8.28	8.22	8.23	284000
1995-10-19	8.23	8.23	8.17	8.19	328800
1995-10-20	8.19	8.19	8.14	8.17	165600
1995-10-23	8.14	8.14	8.02	8.02	527200
1995-10-24	8.02	8.02	7.88	7.92	335200
1995-10-25	7.97	7.97	7.81	7.81	732000
1995-10-26	7.81	7.88	7.80	7.80	672000
1995-10-27	7.80	7.92	7.78	7.89	718400
1995-10-30	7.92	8.00	7.92	7.95	608000
1995-10-31	7.94	8.02	7.94	7.98	624800
1995-11-01	8.02	8.17	8.00	8.16	1300800
1995-11-02	8.16	8.19	8.16	8.19	1188000
1995-11-03	8.19	8.23	8.19	8.19	476000
1995-11-06	8.19	8.22	8.09	8.22	681600
1995-11-07	8.22	8.30	8.19	8.30	799200
1995-11-08	8.30	8.41	8.30	8.33	1060800
1995-11-09	8.34	8.39	8.33	8.38	403200
1995-11-10	8.36	8.42	8.33	8.42	364800
1995-11-13	8.41	8.42	8.38	8.39	1014400
1995-11-14	8.39	8.42	8.38	8.42	749600
1995-11-15	8.39	8.56	8.39	8.55	588000
1995-11-16	8.56	8.58	8.55	8.55	280800
1995-11-17	8.52	8.59	8.45	8.45	398400
1995-11-20	8.44	8.44	8.41	8.42	437600
1995-11-21	8.42	8.42	8.31	8.36	370400
1995-11-22	8.38	8.44	8.36	8.41	333600
1995-11-24	8.42	8.44	8.41	8.44	48800
1995-11-27	8.50	8.50	8.34	8.38	347200
1995-11-28	8.38	8.38	8.30	8.31	375200
1995-11-29	8.31	8.39	8.28	8.28	429600
1995-11-30	8.31	8.38	8.28	8.34	508000
1995-12-01	8.34	8.36	8.33	8.33	556800
1995-12-04	8.28	8.36	8.25	8.28	1581600
1995-12-05	8.27	8.31	8.25	8.31	2535200
1995-12-06	8.34	8.67	8.34	8.66	818400
1995-12-07	8.69	8.80	8.67	8.72	507200
1995-12-08	8.73	8.94	8.72	8.92	560000
1995-12-11	8.92	8.92	8.86	8.92	480000
1995-12-12	8.89	8.92	8.80	8.84	832000
1995-12-13	8.80	9.08	8.80	8.92	552000
1995-12-14	8.94	8.95	8.78	8.83	587200
1995-12-15	8.80	8.86	8.78	8.86	342400
1995-12-18	8.88	8.88	8.81	8.81	338400
1995-12-19	8.80	8.84	8.80	8.81	936000
1995-12-20	8.80	8.92	8.80	8.91	430400
1995-12-21	8.91	8.91	8.77	8.84	1049600
1995-12-22	8.84	8.97	8.84	8.94	312800
1995-12-26	8.94	8.94	8.91	8.92	412800
1995-12-27	8.92	8.97	8.91	8.94	496000
1995-12-28	8.97	9.25	8.94	9.25	280800
1995-12-29	9.25	9.38	9.25	9.31	292800
1996-01-02	9.31	9.44	9.22	9.34	441200
1996-01-03	9.31	9.34	9.25	9.31	610800
1996-01-04	9.31	9.38	9.16	9.19	1341200
1996-01-05	9.19	9.19	8.94	8.97	534000
1996-01-08	9.00	9.19	9.00	9.16	348800
1996-01-09	9.19	9.19	9.06	9.09	416400
1996-01-10	9.06	9.06	8.88	8.91	1072000
1996-01-11	8.94	9.38	8.91	9.34	1224800
1996-01-12	9.38	9.41	9.13	9.31	1790400
1996-01-15	9.28	9.34	9.22	9.28	499200
1996-01-16	9.31	9.38	9.19	9.38	1405600
1996-01-17	9.38	9.44	9.31	9.38	468000
1996-01-18	9.38	9.63	9.28	9.59	600000
1996-01-19	9.59	9.66	9.47	9.47	194400
1996-01-22	9.53	9.88	9.53	9.75	1730400
1996-01-23	9.75	9.75	9.44	9.56	535200
1996-01-24	9.59	9.59	9.25	9.28	273200
1996-01-25	9.31	9.56	9.28	9.56	493600
1996-01-26	9.47	9.63	9.47	9.59	446000
1996-01-29	9.63	9.69	9.47	9.66	157600
1996-01-30	9.66	9.81	9.59	9.59	886000
1996-01-31	9.59	9.81	9.56	9.66	538800
1996-02-01	9.72	9.97	9.72	9.84	428400
1996-02-02	9.88	9.88	9.38	9.38	909200
1996-02-05	9.41	9.50	9.41	9.47	190800
1996-02-06	9.53	9.59	9.41	9.53	485600
1996-02-07	9.53	9.63	9.50	9.50	180000
1996-02-08	9.50	9.59	9.34	9.44	1221600
1996-02-09	9.47	9.53	9.47	9.53	348400
1996-02-12	9.47	9.50	9.41	9.44	316000
1996-02-13	9.38	9.59	9.38	9.56	327600
1996-02-14	9.53	9.53	9.38	9.47	260800
1996-02-15	9.41	9.44	9.31	9.41	272800
1996-02-16	9.41	9.41	9.25	9.31	816800
1996-02-20	9.31	9.31	9.06	9.09	982000
1996-02-21	9.06	9.63	9.03	9.34	1599600
1996-02-22	9.56	9.75	9.56	9.72	1778800
1996-02-23	9.66	10.13	9.66	10.09	820400
1996-02-26	10.06	10.06	9.81	9.88	632000
1996-02-27	9.91	9.91	9.81	9.88	271200
1996-02-28	9.91	10.25	9.91	10.09	849600
1996-02-29	10.13	10.22	10.03	10.22	707600
1996-03-01	10.19	10.25	10.09	10.13	545200
1996-03-04	10.13	10.38	10.13	10.22	644400
1996-03-05	10.19	10.31	10.13	10.19	516000
1996-03-06	10.25	10.28	10.22	10.25	298000
1996-03-07	10.28	10.31	10.22	10.31	561600
1996-03-08	10.13	10.41	10.06	10.16	1109600
1996-03-11	10.09	10.31	10.09	10.25	790400
1996-03-12	10.25	10.25	10.16	10.22	686800
1996-03-13	10.19	10.41	10.13	10.41	499600
1996-03-14	10.41	10.78	10.41	10.66	1856800
1996-03-15	10.59	10.72	10.56	10.72	409600
1996-03-18	10.78	10.84	10.66	10.69	468000
1996-03-19	10.69	10.69	10.44	10.44	775600
1996-03-20	10.44	10.53	10.44	10.53	742000
1996-03-21	10.50	10.56	10.47	10.53	714000
1996-03-22	10.50	10.63	10.50	10.63	407600
1996-03-25	10.56	10.63	10.56	10.59	581200
1996-03-26	10.63	10.69	10.59	10.63	275200
1996-03-27	10.66	10.75	10.66	10.75	1008800
1996-03-28	10.81	10.81	10.72	10.78	753200
1996-03-29	10.81	11.25	10.78	11.25	468000
1996-04-01	11.19	11.25	11.09	11.09	1252400
1996-04-02	11.13	11.16	11.03	11.13	846400
1996-04-03	11.13	11.16	11.06	11.09	914800
1996-04-04	11.13	11.13	10.97	11.00	886000
1996-04-08	10.88	11.03	10.84	10.88	750000
1996-04-09	10.88	10.88	10.63	10.69	606000
1996-04-10	10.63	10.63	10.50	10.53	564000
1996-04-11	10.50	10.53	10.09	10.16	531200
1996-04-12	10.19	10.69	10.19	10.69	1020400
1996-04-15	10.72	11.25	10.69	11.13	1401600
1996-04-16	11.16	11.25	11.16	11.19	494000
1996-04-17	11.19	11.22	11.03	11.09	1305200
1996-04-18	11.06	11.06	10.91	10.94	735200
1996-04-19	10.94	11.38	10.94	11.31	859600
1996-04-22	11.31	11.72	11.31	11.34	1034000
1996-04-23	11.34	11.34	11.16	11.19	1150800
1996-04-24	11.19	11.19	11.06	11.09	1220400
1996-04-25	11.09	11.13	11.03	11.09	198000
1996-04-26	11.06	11.13	11.03	11.06	695600
1996-04-29	11.00	11.03	10.94	10.97	131600
1996-04-30	10.91	10.94	10.84	10.84	426800
1996-05-01	10.88	10.88	10.69	10.69	482000
1996-05-02	10.69	10.69	10.50	10.53	994000
1996-05-03	10.59	10.59	10.47	10.47	444400
1996-05-06	10.47	10.47	10.13	10.25	452400
1996-05-07	10.31	10.31	10.00	10.06	781600
1996-05-08	10.09	10.19	9.91	10.13	1476800
1996-05-09	10.19	10.63	10.19	10.59	1579200
1996-05-10	10.63	10.88	10.63	10.66	1312000
1996-05-13	10.66	10.84	10.63	10.78	246800
1996-05-14	10.75	10.84	10.63	10.66	376800
1996-05-15	10.63	10.72	10.63	10.69	520400
1996-05-16	10.66	10.66	10.47	10.63	111200
1996-05-17	10.63	10.63	10.56	10.56	81600
1996-05-20	10.56	10.72	10.53	10.56	761600
1996-05-21	10.56	10.56	10.47	10.50	349600
1996-05-22	10.41	10.88	10.41	10.84	747600
1996-05-23	10.78	11.06	10.78	11.00	589600
1996-05-24	10.97	10.97	10.78	10.78	184000
1996-05-28	10.75	10.84	10.75	10.75	350000
1996-05-29	10.81	10.91	10.81	10.91	224400
1996-05-30	10.91	10.91	10.84	10.91	434400
1996-05-31	10.91	10.91	10.84	10.91	659200
1996-06-03	10.84	10.91	10.78	10.88	345200
1996-06-04	10.91	11.16	10.88	11.13	566800
1996-06-05	11.09	11.09	10.97	10.97	650400
1996-06-06	11.03	11.13	11.03	11.09	362800
1996-06-07	11.03	11.03	10.75	10.88	285600
1996-06-10	10.97	11.06	10.72	11.03	957600
1996-06-11	11.03	11.38	11.03	11.31	1304400
1996-06-12	11.25	11.47	11.25	11.41	499600
1996-06-13	11.38	11.41	11.25	11.31	758800
1996-06-14	11.28	11.34	11.16	11.16	196400
1996-06-17	11.25	11.25	11.00	11.00	484400
1996-06-18	11.03	11.06	10.97	11.03	582000
1996-06-19	11.06	11.06	10.88	10.97	496400
1996-06-20	10.91	10.94	10.81	10.88	376800
1996-06-21	10.88	11.03	10.88	11.00	288800
1996-06-24	11.03	11.19	11.03	11.19	467600
1996-06-25	11.22	11.47	11.22	11.44	713600
1996-06-26	11.44	11.44	11.09	11.09	571600
1996-06-27	11.09	11.13	10.97	11.03	414800
1996-06-28	11.25	11.63	11.22	11.63	1612400
1996-07-01	11.56	11.56	11.25	11.25	562800
1996-07-02	11.28	11.28	11.16	11.22	538000
1996-07-03	11.28	11.28	11.22	11.22	330800
1996-07-05	11.22	11.22	11.19	11.19	39600
1996-07-08	11.13	11.13	10.94	10.94	290800
1996-07-09	10.94	11.00	10.81	10.84	303600
1996-07-10	10.84	10.84	10.69	10.69	362800
1996-07-11	10.50	10.56	10.44	10.47	1082400
1996-07-12	10.50	10.50	10.38	10.41	1606800
1996-07-15	10.28	10.47	10.19	10.28	1414800
1996-07-16	10.28	10.31	10.13	10.16	607600
1996-07-17	10.16	10.22	10.16	10.16	718000
1996-07-18	10.19	10.44	10.16	10.41	365200
1996-07-19	10.44	10.53	10.28	10.34	365200
1996-07-22	10.22	10.22	10.06	10.09	626000
1996-07-23	10.03	10.09	9.88	9.88	444400
1996-07-24	9.69	9.84	9.50	9.78	630800
1996-07-25	9.81	10.13	9.81	10.00	1070000
1996-07-26	10.00	10.13	9.97	10.09	706800
1996-07-29	10.13	10.13	10.03	10.09	798800
1996-07-30	10.16	10.19	10.03	10.16	340000
1996-07-31	10.19	10.31	10.13	10.13	528000
1996-08-01	10.16	10.44	10.16	10.38	1183600
1996-08-02	10.44	10.56	10.44	10.53	540400
1996-08-05	10.63	10.88	10.63	10.84	364000
1996-08-06	10.81	10.84	10.75	10.84	610400
1996-08-07	10.88	10.97	10.81	10.88	818000
1996-08-08	10.91	11.13	10.91	11.06	215600
1996-08-09	11.06	11.25	11.00	11.19	736400
1996-08-12	11.19	11.31	11.09	11.28	932000
1996-08-13	11.28	11.38	11.28	11.31	1034800
1996-08-14	11.34	11.34	11.13	11.16	511200
1996-08-15	11.19	11.19	10.94	11.03	237200
1996-08-16	11.00	11.06	10.91	11.00	748400
1996-08-19	11.00	11.00	10.94	11.00	465600
1996-08-20	11.00	11.05	10.94	11.03	484800
1996-08-21	11.00	11.34	11.00	11.25	758800
1996-08-22	11.19	11.19	11.00	11.00	1059600
1996-08-23	10.94	11.28	10.94	11.13	658800
1996-08-26	11.19	11.19	11.00	11.09	506800
1996-08-27	11.06	11.41	11.06	11.38	603200
1996-08-28	11.31	11.44	11.22	11.25	487200
1996-08-29	11.25	11.38	11.16	11.38	586000
1996-08-30	11.38	11.38	11.31	11.34	434000
1996-09-03	11.31	11.31	11.16	11.16	460400
1996-09-04	11.19	11.19	11.09	11.16	269200
1996-09-05	11.16	11.25	10.81	10.81	524800
1996-09-06	10.84	11.13	10.81	11.13	529600
1996-09-09	11.13	11.16	11.06	11.16	386400
1996-09-10	11.19	11.28	11.16	11.22	391200
1996-09-11	11.25	11.25	11.19	11.22	111600
1996-09-12	11.19	11.19	11.03	11.06	218800
1996-09-13	11.13	11.31	11.13	11.25	428800
1996-09-16	11.22	11.53	11.22	11.50	684000
1996-09-17	11.47	11.84	11.44	11.78	886800
1996-09-18	11.78	11.94	11.63	11.69	664000
1996-09-19	11.75	11.75	11.63	11.72	669200
1996-09-20	11.69	12.00	11.69	11.94	711200
1996-09-23	11.94	12.00	11.91	11.94	731200
1996-09-24	11.94	11.97	11.88	11.91	843200
1996-09-25	11.94	11.94	11.81	11.81	436800
1996-09-26	11.88	11.94	11.72	11.72	662400
1996-09-27	11.78	11.84	11.66	11.66	212000
1996-09-30	11.72	11.75	11.66	11.69	462800
1996-10-01	11.75	11.75	11.59	11.69	308400
1996-10-02	11.75	11.75	11.56	11.72	626400
1996-10-03	11.75	11.75	11.63	11.66	213600
1996-10-04	11.72	11.84	11.69	11.84	629600
1996-10-07	11.84	11.84	11.78	11.81	118400
1996-10-08	11.78	11.91	11.66	11.69	635600
1996-10-09	11.66	11.66	11.41	11.50	302000
1996-10-10	11.50	11.53	11.38	11.44	340000
1996-10-11	11.50	11.53	11.44	11.47	212000
1996-10-14	11.50	11.63	11.50	11.59	226400
1996-10-15	11.59	11.78	11.53	11.78	499600
1996-10-16	11.75	11.78	11.59	11.75	238400
1996-10-17	11.81	11.91	11.78	11.88	137200
1996-10-18	11.94	11.94	11.78	11.81	363200
1996-10-21	11.78	11.81	11.66	11.72	316800
1996-10-22	11.75	11.88	11.69	11.84	472400
1996-10-23	11.84	11.84	11.66	11.78	360000
1996-10-24	11.88	12.00	11.81	11.91	633200
1996-10-25	11.91	12.03	11.88	12.00	374000
1996-10-28	12.00	12.25	11.97	11.97	1134000
1996-10-29	11.91	12.00	11.66	11.97	470400
1996-10-30	11.91	12.00	11.88	12.00	259200
1996-10-31	12.06	12.56	12.06	12.41	331600
1996-11-01	12.19	12.19	12.00	12.06	816400
1996-11-04	12.09	12.09	11.94	11.97	382000
1996-11-05	11.91	11.97	11.81	11.91	768400
1996-11-06	11.91	12.16	11.91	12.13	1238000
1996-11-07	12.09	12.19	11.97	12.19	1019600
1996-11-08	12.13	12.13	11.97	12.06	295200
1996-11-11	12.06	12.13	11.91	12.09	394800
1996-11-12	12.06	12.38	12.00	12.34	890400
1996-11-13	12.31	12.38	12.28	12.34	1231200
1996-11-14	12.31	12.44	12.31	12.38	636000
1996-11-15	12.38	12.47	12.38	12.44	285600
1996-11-18	12.41	12.50	12.38	12.50	349600
1996-11-19	12.47	12.47	12.38	12.41	154400
1996-11-20	12.41	12.50	12.38	12.44	129600
1996-11-21	12.44	12.50	12.41	12.47	255200
1996-11-22	12.50	12.72	12.50	12.59	479200
1996-11-25	12.59	12.81	12.59	12.72	594000
1996-11-26	12.75	12.92	12.75	12.88	349200
1996-11-27	12.88	13.03	12.84	12.88	378800
1996-11-29	12.91	12.91	12.75	12.75	106800
1996-12-02	12.81	12.81	12.72	12.75	139600
1996-12-03	12.78	12.91	12.47	12.47	286000
1996-12-04	12.47	12.56	12.28	12.56	459600
1996-12-05	12.53	12.59	12.31	12.38	672000
1996-12-06	12.31	12.50	12.25	12.50	796800
1996-12-09	12.47	12.50	12.44	12.47	497600
1996-12-10	12.50	12.50	12.25	12.25	480000
1996-12-11	12.06	12.06	11.59	11.63	1542400
1996-12-12	11.56	11.63	11.44	11.47	1004400
1996-12-13	11.41	11.44	11.06	11.22	460000
1996-12-16	11.13	11.19	11.00	11.00	1354000
1996-12-17	10.94	11.59	10.91	11.56	2057200
1996-12-18	11.53	11.69	11.31	11.69	787200
1996-12-19	11.63	11.72	11.44	11.50	719600
1996-12-20	11.38	11.44	11.09	11.13	1475200
1996-12-23	11.19	11.22	11.03	11.03	945600
1996-12-24	10.97	11.00	10.94	11.00	383200
1996-12-26	11.06	11.09	10.81	11.00	489600
1996-12-27	11.06	11.16	11.03	11.16	653600
1996-12-30	11.19	11.59	11.19	11.53	735200
1996-12-31	11.53	11.53	11.34	11.44	593600
1997-01-02	11.44	11.44	11.13	11.16	714800
1997-01-03	11.16	11.41	11.16	11.38	761600
1997-01-06	11.44	11.56	11.34	11.44	456800
1997-01-07	11.41	11.78	11.41	11.78	1533200
1997-01-08	11.94	12.06	11.91	12.00	948400
1997-01-09	12.00	12.44	12.00	12.41	865600
1997-01-10	12.25	12.38	12.19	12.31	1240800
1997-01-13	12.41	12.56	12.16	12.16	837200
1997-01-14	12.16	12.28	12.16	12.25	474000
1997-01-15	12.22	12.25	12.16	12.16	530000
1997-01-16	12.19	12.25	12.06	12.19	932400
1997-01-17	12.19	12.41	12.19	12.25	533200
1997-01-20	12.38	12.50	12.38	12.50	497600
1997-01-21	12.50	12.69	12.50	12.59	445600
1997-01-22	12.56	12.56	12.44	12.47	457600
1997-01-23	12.50	12.50	12.00	12.03	1366000
1997-01-24	11.94	12.16	11.94	12.00	825200
1997-01-27	11.94	12.13	11.91	11.94	653200
1997-01-28	12.00	12.03	11.66	11.69	404800
1997-01-29	11.69	11.94	11.69	11.84	392000
1997-01-30	11.91	11.91	11.81	11.84	174800
1997-01-31	11.88	12.16	11.88	12.16	451600
1997-02-03	12.16	12.22	11.97	12.09	268000
1997-02-04	12.09	12.09	11.72	11.81	680800
1997-02-05	11.81	11.91	11.63	11.66	488400
1997-02-06	11.72	11.78	11.66	11.72	1499600
1997-02-07	11.72	11.88	11.69	11.88	897200
1997-02-10	11.94	12.25	11.91	12.19	496400
1997-02-11	12.19	12.22	11.97	12.06	654800
1997-02-12	12.22	12.41	12.22	12.38	652000
1997-02-13	12.50	12.63	12.44	12.50	1510800
1997-02-14	12.50	12.50	12.25	12.25	309600
1997-02-18	12.19	12.22	12.00	12.09	742400
1997-02-19	12.16	12.25	12.00	12.06	588000
1997-02-20	12.19	12.25	12.09	12.13	689600
1997-02-21	12.22	12.25	12.09	12.13	676800
1997-02-24	12.00	12.28	12.00	12.19	272800
1997-02-25	12.25	13.22	12.22	12.91	1602000
1997-02-26	12.91	12.91	12.69	12.72	1395200
1997-02-27	12.72	12.81	12.56	12.56	402000
1997-02-28	12.53	12.53	12.38	12.41	578000
1997-03-03	12.31	12.53	12.31	12.41	617600
1997-03-04	12.44	12.66	12.44	12.56	716800
1997-03-05	12.59	12.91	12.50	12.88	948800
1997-03-06	12.97	12.97	12.72	12.75	382000
1997-03-07	12.81	12.97	12.78	12.84	603600
1997-03-10	12.84	13.00	12.75	12.94	429200
1997-03-11	13.00	13.00	12.84	12.91	273600
1997-03-12	12.91	13.25	12.91	13.22	653200
1997-03-13	13.22	13.22	12.75	12.75	400800
1997-03-14	12.81	12.84	12.69	12.75	910800
1997-03-17	12.72	12.72	12.63	12.69	678400
1997-03-18	12.56	12.59	12.47	12.47	435600
1997-03-19	12.50	12.50	12.28	12.31	558400
1997-03-20	12.31	12.31	12.13	12.25	1013600
1997-03-21	12.28	12.53	12.25	12.47	1307200
1997-03-24	12.47	12.56	12.31	12.56	674800
1997-03-25	12.56	12.69	12.50	12.59	1610400
1997-03-26	12.59	12.75	12.56	12.69	551600
1997-03-27	12.69	12.69	12.50	12.63	704000
1997-03-31	12.72	12.72	12.47	12.47	1221600
1997-04-01	12.41	12.47	12.22	12.31	222800
1997-04-02	12.38	12.41	12.16	12.22	252400
1997-04-03	12.19	12.22	12.03	12.06	548000
1997-04-04	12.06	12.28	12.06	12.13	755600
1997-04-07	12.22	12.41	12.16	12.38	480000
1997-04-08	12.41	12.59	12.28	12.53	475200
1997-04-09	12.56	12.72	12.56	12.66	514400
1997-04-10	12.75	12.81	12.66	12.69	378400
1997-04-11	12.75	12.81	12.38	12.38	371600
1997-04-14	12.25	12.31	12.16	12.16	734000
1997-04-15	12.22	12.50	12.22	12.47	843200
1997-04-16	12.44	12.44	12.25	12.28	689600
1997-04-17	12.28	12.34	12.19	12.19	612000
1997-04-18	12.25	12.28	12.23	12.25	331600
1997-04-21	12.31	12.34	12.03	12.06	431600
1997-04-22	12.06	12.25	12.06	12.22	1272000
1997-04-23	12.19	12.19	11.88	11.97	550000
1997-04-24	12.13	12.44	12.13	12.41	1240400
1997-04-25	12.34	12.34	12.03	12.03	640400
1997-04-28	12.00	12.75	12.00	12.69	1024400
1997-04-29	13.06	13.22	12.94	13.00	832400
1997-04-30	12.97	13.81	12.97	13.25	917200
1997-05-01	13.38	13.69	13.38	13.63	786000
1997-05-02	13.66	13.75	13.59	13.66	602400
1997-05-05	13.72	14.00	13.69	13.88	627200
1997-05-06	13.69	13.72	13.59	13.69	1010400
1997-05-07	13.72	13.75	13.56	13.72	334800
1997-05-08	13.66	13.88	13.66	13.78	867200
1997-05-09	13.84	13.88	13.66	13.75	776000
1997-05-12	13.75	13.88	13.66	13.88	555600
1997-05-13	13.84	13.88	13.69	13.84	1486000
1997-05-14	13.63	13.91	13.63	13.84	1320400
1997-05-15	13.84	13.94	13.75	13.94	389600
1997-05-16	13.91	14.06	13.88	13.91	444800
1997-05-19	13.84	14.00	13.75	13.84	204800
1997-05-20	13.88	14.25	13.88	14.25	955200
1997-05-21	14.31	14.38	14.19	14.22	448800
1997-05-22	14.13	14.44	14.13	14.25	1212800
1997-05-23	14.31	14.56	14.22	14.56	740800
1997-05-27	14.50	14.50	14.25	14.41	920800
1997-05-28	14.38	14.47	14.28	14.38	479200
1997-05-29	14.44	14.47	14.16	14.28	372000
1997-05-30	14.22	14.50	14.19	14.50	315200
1997-06-02	14.63	14.66	14.59	14.59	322800
1997-06-03	14.63	14.91	14.63	14.63	690800
1997-06-04	14.66	14.91	14.66	14.78	472800
1997-06-05	14.69	15.00	14.69	15.00	553600
1997-06-06	14.94	15.31	14.75	15.25	594000
1997-06-09	15.25	15.31	15.00	15.28	733600
1997-06-10	15.38	15.44	15.25	15.44	580800
1997-06-11	15.44	15.59	15.28	15.38	1126400
1997-06-12	15.44	15.47	15.28	15.34	500000
1997-06-13	15.31	15.41	15.25	15.34	714000
1997-06-16	15.28	15.47	15.25	15.44	424800
1997-06-17	15.44	15.59	15.34	15.47	566400
1997-06-18	15.50	15.50	15.25	15.47	478000
1997-06-19	15.47	15.78	15.47	15.72	187200
1997-06-20	15.72	15.78	15.59	15.66	300000
1997-06-23	15.63	15.72	15.38	15.38	300800
1997-06-24	15.41	15.69	15.06	15.66	487600
1997-06-25	15.72	16.14	15.72	16.06	742800
1997-06-26	16.13	16.13	15.50	15.55	484800
1997-06-27	15.66	15.69	15.53	15.66	375200
1997-06-30	15.63	15.63	15.41	15.41	422400
1997-07-01	15.41	15.59	15.38	15.58	365600
1997-07-02	15.63	15.66	15.50	15.52	418800
1997-07-03	15.52	15.75	15.52	15.75	416400
1997-07-07	15.75	16.02	15.67	15.91	1732000
1997-07-08	15.91	15.91	15.72	15.81	655200
1997-07-09	15.81	15.86	15.56	15.58	818800
1997-07-10	15.59	15.66	15.56	15.59	446800
1997-07-11	15.59	15.67	15.56	15.66	410800
1997-07-14	15.59	15.95	15.56	15.94	535600
1997-07-15	15.94	16.06	15.94	15.97	1245200
1997-07-16	15.91	16.00	15.80	16.00	837200
1997-07-17	16.06	16.20	16.03	16.13	417200
1997-07-18	16.16	16.23	16.00	16.08	517200
1997-07-21	16.05	16.09	15.78	15.97	288400
1997-07-22	15.91	16.00	15.58	15.94	674800
1997-07-23	15.97	16.44	15.94	16.44	465600
1997-07-24	16.31	16.31	16.14	16.19	395600
1997-07-25	16.16	16.17	16.03	16.06	242800
1997-07-28	16.00	16.53	16.00	16.53	589600
1997-07-29	16.53	16.59	16.41	16.41	294800
1997-07-30	16.42	17.16	16.42	17.09	578000
1997-07-31	17.11	17.50	16.88	17.42	1332400
1997-08-01	17.45	17.48	17.31	17.48	577200
1997-08-04	17.48	17.48	17.08	17.22	284000
1997-08-05	17.22	17.22	16.98	17.02	894000
1997-08-06	17.06	17.48	17.05	17.48	662000
1997-08-07	17.50	17.61	17.12	17.16	473200
1997-08-08	17.16	17.30	17.03	17.30	363600
1997-08-11	17.30	17.36	17.09	17.23	345600
1997-08-12	17.23	17.25	17.19	17.25	313600
1997-08-13	17.25	17.31	17.16	17.25	529600
1997-08-14	17.25	17.38	17.16	17.38	280400
1997-08-15	17.38	17.59	17.36	17.59	936000
1997-08-18	17.50	17.52	17.22	17.34	1013200
1997-08-19	17.34	17.52	17.16	17.42	399200
1997-08-20	17.44	17.59	17.41	17.56	310000
1997-08-21	17.50	17.53	16.66	16.91	616400
1997-08-22	16.88	17.28	16.83	17.20	657600
1997-08-25	17.14	17.16	16.97	17.00	611600
1997-08-26	16.97	17.05	16.84	16.86	318000
1997-08-27	16.92	17.00	16.86	16.97	194800
1997-08-28	17.03	17.03	16.48	16.84	559600
1997-08-29	16.81	16.94	16.72	16.94	213600
1997-09-02	16.94	16.98	16.81	16.81	664000
1997-09-03	16.84	16.94	16.78	16.86	509200
1997-09-04	16.89	16.97	16.86	16.92	212400
1997-09-05	16.92	17.00	16.81	17.00	259200
1997-09-08	16.97	17.28	16.97	17.28	314000
1997-09-09	17.28	17.31	17.09	17.27	191200
1997-09-10	17.20	17.28	16.86	16.91	399200
1997-09-11	16.94	17.13	16.89	17.00	302000
1997-09-12	17.00	17.17	16.98	17.09	288000
1997-09-15	16.88	16.97	16.88	16.97	521200
1997-09-16	17.06	17.66	17.06	17.63	599600
1997-09-17	17.69	17.81	17.63	17.77	804400
1997-09-18	17.77	17.95	17.77	17.94	615600
1997-09-19	17.97	18.50	17.92	18.42	1202800
1997-09-22	18.47	18.75	18.47	18.56	666400
1997-09-23	18.63	18.72	18.23	18.28	886400
1997-09-24	18.20	18.28	17.94	18.03	848400
1997-09-25	18.00	18.34	18.00	18.23	452000
1997-09-26	18.22	18.31	18.19	18.23	450000
1997-09-29	18.34	18.75	18.31	18.48	771200
1997-09-30	18.45	18.53	18.19	18.19	440800
1997-10-01	18.23	18.25	18.00	18.08	1051600
1997-10-02	18.05	18.67	18.03	18.67	727200
1997-10-03	18.67	18.69	18.11	18.19	836400
1997-10-06	18.00	18.13	17.73	17.78	1027200
1997-10-07	17.69	17.81	17.69	17.73	931600
1997-10-08	17.75	17.78	17.50	17.73	993200
1997-10-09	17.70	17.97	17.58	17.92	466800
1997-10-10	17.81	17.88	17.59	17.63	494800
1997-10-13	17.88	17.88	17.69	17.73	301200
1997-10-14	17.80	18.06	17.78	18.02	766400
1997-10-15	17.95	18.23	17.77	17.78	303200
1997-10-16	17.84	17.88	17.63	17.63	288000
1997-10-17	17.61	17.64	17.13	17.19	864800
1997-10-20	17.25	17.81	17.20	17.75	480000
1997-10-21	17.81	18.11	17.77	18.05	317200
1997-10-22	18.00	18.00	17.78	17.98	304000
1997-10-23	17.98	17.98	17.50	17.52	287200
1997-10-24	17.58	17.94	17.48	17.86	667200
1997-10-27	17.84	17.84	16.50	16.50	368800
1997-10-28	16.44	17.03	16.38	17.03	869200
1997-10-29	17.09	17.59	17.06	17.45	646800
1997-10-30	17.47	17.66	17.25	17.25	386400
1997-10-31	17.31	17.66	17.31	17.66	392400
1997-11-03	17.72	18.28	17.72	18.22	514400
1997-11-04	18.19	18.78	18.16	18.78	647600
1997-11-05	18.75	18.75	18.33	18.70	594000
1997-11-06	18.70	18.91	18.11	18.14	564400
1997-11-07	18.19	18.19	17.94	18.09	206800
1997-11-10	18.00	18.00	17.91	17.91	447200
1997-11-11	17.97	17.97	17.72	17.72	384000
1997-11-12	17.66	17.81	17.25	17.25	454800
1997-11-13	17.28	17.38	17.16	17.23	414400
1997-11-14	17.25	17.63	17.25	17.39	1033200
1997-11-17	17.41	17.56	17.41	17.55	992400
1997-11-18	17.55	18.03	17.50	17.97	548400
1997-11-19	17.94	18.06	17.91	18.00	173600
1997-11-20	17.94	18.11	17.91	18.09	267600
1997-11-21	18.09	18.38	17.94	18.06	412400
1997-11-24	18.09	18.09	17.70	17.86	258000
1997-11-25	17.92	17.98	17.61	17.77	329200
1997-11-26	17.80	18.28	17.70	18.28	400000
1997-11-28	18.25	18.72	18.25	18.53	202000
1997-12-01	18.55	18.89	18.55	18.70	378400
1997-12-02	18.53	19.00	18.44	18.95	379200
1997-12-03	18.98	19.06	18.88	18.88	356000
1997-12-04	18.89	18.89	18.44	18.44	1602800
1997-12-05	18.44	18.56	18.28	18.33	762800
1997-12-08	18.33	18.48	18.31	18.48	386800
1997-12-09	18.50	18.53	18.34	18.41	290000
1997-12-10	18.41	18.41	18.13	18.25	368000
1997-12-11	18.19	18.31	17.73	17.73	606000
1997-12-12	17.70	17.75	17.53	17.67	693600
1997-12-15	17.66	17.75	17.59	17.69	451200
1997-12-16	17.75	18.31	17.75	18.31	637200
1997-12-17	19.13	19.47	19.00	19.27	5748400
1997-12-18	19.20	19.20	18.94	19.05	3142800
1997-12-19	19.00	19.06	18.66	19.03	2466400
1997-12-22	19.13	19.55	19.13	19.52	2837200
1997-12-23	19.75	19.75	18.97	19.63	15961200
1997-12-24	19.50	19.56	19.31	19.45	1935200
1997-12-26	19.48	19.50	19.38	19.50	251600
1997-12-29	19.50	19.73	19.50	19.70	1454000
1997-12-30	19.72	20.75	19.72	20.75	820000
1997-12-31	20.50	21.19	20.41	21.19	1047800
1998-01-02	21.06	21.09	20.72	20.88	870000
1998-01-05	20.81	20.81	20.50	20.56	1432600
1998-01-06	20.44	20.47	20.03	20.19	688600
1998-01-07	20.25	20.31	20.13	20.16	1330200
1998-01-08	20.13	20.38	20.00	20.22	926200
1998-01-09	20.16	20.19	18.94	19.09	2273600
1998-01-12	18.78	19.34	18.56	18.94	2274800
1998-01-13	18.97	19.69	18.94	19.47	1413600
1998-01-14	19.38	19.47	19.00	19.16	925800
1998-01-15	19.25	19.47	19.00	19.19	853000
1998-01-16	19.31	19.81	19.31	19.69	1287200
1998-01-20	19.81	20.72	19.81	20.41	1223400
1998-01-21	20.19	20.31	19.63	19.97	560200
1998-01-22	19.88	20.09	19.44	19.59	573400
1998-01-23	19.59	19.59	19.19	19.28	712800
1998-01-26	19.50	19.59	19.13	19.19	388600
1998-01-27	19.25	19.56	19.16	19.38	757600
1998-01-28	19.41	19.94	19.38	19.81	1516600
1998-01-29	20.06	20.09	19.91	20.03	1143200
1998-01-30	20.13	20.44	19.97	20.28	641000
1998-02-02	20.44	20.75	20.41	20.59	1113400
1998-02-03	20.72	21.06	20.59	21.03	715600
1998-02-04	21.03	21.63	20.78	21.63	783200
1998-02-05	21.59	21.75	21.41	21.66	676400
1998-02-06	21.72	22.00	21.56	21.59	750800
1998-02-09	21.59	21.59	21.25	21.38	402000
1998-02-10	21.38	21.56	21.31	21.53	654600
1998-02-11	21.66	21.72	21.38	21.53	538200
1998-02-12	21.53	21.63	21.03	21.63	696200
1998-02-13	21.63	21.75	21.56	21.69	392400
1998-02-17	22.00	22.22	21.63	21.97	667000
1998-02-18	21.84	22.47	21.81	22.25	1252800
1998-02-19	22.44	22.44	21.88	21.97	385800
1998-02-20	21.97	21.97	20.94	21.81	1719200
1998-02-23	21.94	22.66	21.91	22.59	482800
1998-02-24	22.69	22.75	22.06	22.19	644600
1998-02-25	22.31	22.53	22.25	22.44	400400
1998-02-26	22.50	23.00	22.44	22.97	344400
1998-02-27	22.88	22.97	22.50	22.88	721200
1998-03-02	22.94	23.38	22.75	22.94	1214200
1998-03-03	22.94	22.94	22.13	22.47	1324600
1998-03-04	21.75	21.88	21.69	21.75	3514800
1998-03-05	21.50	21.69	21.00	21.28	1222600
1998-03-06	21.38	21.94	20.88	21.66	1308200
1998-03-09	21.56	22.06	21.44	22.00	1660800
1998-03-10	22.19	22.56	22.09	22.44	2218000
1998-03-11	22.34	22.63	22.31	22.41	680800
1998-03-12	22.44	22.75	22.34	22.72	435800
1998-03-13	22.75	22.94	22.44	22.56	505400
1998-03-16	22.69	22.88	22.50	22.59	1208000
1998-03-17	22.75	22.88	21.94	22.19	767600
1998-03-18	22.06	22.06	21.38	21.75	880200
1998-03-19	21.72	21.75	21.38	21.63	615200
1998-03-20	21.59	21.78	21.34	21.63	1537200
1998-03-23	21.75	22.31	21.69	22.31	897000
1998-03-24	22.28	22.50	22.06	22.50	679600
1998-03-25	22.50	22.84	22.17	22.63	1589000
1998-03-26	22.63	23.44	22.63	23.25	2168000
1998-03-27	23.38	23.44	23.00	23.00	629200
1998-03-30	22.94	23.28	22.84	23.13	544600
1998-03-31	23.00	23.56	22.94	23.53	1041000
1998-04-01	23.44	23.47	22.69	22.88	1877200
1998-04-02	22.94	23.63	22.88	23.56	744400
1998-04-03	23.94	23.94	23.63	23.78	873400
1998-04-06	23.94	23.94	23.13	23.28	608600
1998-04-07	23.28	23.44	23.13	23.31	751400
1998-04-08	23.38	23.38	22.94	23.00	575600
1998-04-09	23.03	23.06	22.88	22.94	408000
1998-04-13	22.94	23.25	22.50	23.22	638600
1998-04-14	23.38	23.88	23.31	23.50	1002400
1998-04-15	23.59	23.94	23.50	23.72	736400
1998-04-16	23.75	23.88	23.44	23.63	702200
1998-04-17	23.69	23.69	23.38	23.53	553200
1998-04-20	23.69	23.78	23.50	23.66	358000
1998-04-21	23.66	23.66	22.88	22.97	1076600
1998-04-22	22.84	23.50	22.72	23.50	1081200
1998-04-23	23.81	23.81	23.44	23.75	1799600
1998-04-24	23.50	23.50	22.75	23.13	2404400
1998-04-27	23.00	23.00	22.81	22.91	778400
1998-04-28	22.91	23.13	22.59	22.75	850000
1998-04-29	22.75	23.41	22.75	23.38	1131200
1998-04-30	23.44	23.69	23.31	23.69	1679600
1998-05-01	23.69	24.03	23.50	24.03	1018800
1998-05-04	24.00	24.44	23.59	23.59	1440600
1998-05-05	23.69	23.72	23.47	23.53	1854600
1998-05-06	23.50	23.88	23.25	23.75	1508400
1998-05-07	23.81	23.81	23.22	23.69	758200
1998-05-08	23.69	24.31	23.66	24.16	813600
1998-05-11	24.09	24.38	23.88	24.19	460000
1998-05-12	24.19	24.31	23.91	24.28	503000
1998-05-13	24.38	24.53	24.06	24.16	593000
1998-05-14	24.16	24.44	24.00	24.38	873200
1998-05-15	24.50	24.69	24.25	24.34	749600
1998-05-18	24.31	24.44	23.75	23.97	344800
1998-05-19	23.97	24.25	23.94	24.09	1085400
1998-05-20	24.00	24.22	23.94	24.19	707800
1998-05-21	24.41	24.41	24.19	24.38	528600
1998-05-22	24.28	24.28	23.72	23.81	463600
1998-05-26	24.06	24.16	23.50	23.53	349600
1998-05-27	23.56	23.56	22.88	23.44	530800
1998-05-28	23.50	23.66	23.31	23.47	754600
1998-05-29	23.56	23.88	23.09	23.41	470400
1998-06-01	23.44	23.94	23.31	23.78	601000
1998-06-02	23.75	23.81	23.13	23.56	706400
1998-06-03	23.50	23.66	23.34	23.44	501400
1998-06-04	23.31	23.50	23.06	23.47	271800
1998-06-05	23.38	23.50	23.00	23.31	660400
1998-06-08	23.38	23.72	23.28	23.31	669200
1998-06-09	23.50	23.72	23.38	23.56	552600
1998-06-10	23.38	23.41	23.06	23.19	1989600
1998-06-11	23.19	23.34	23.09	23.19	788400
1998-06-12	23.13	23.47	23.00	23.47	942400
1998-06-15	23.25	23.44	23.03	23.03	1020000
1998-06-16	23.03	23.22	22.59	22.94	1011600
1998-06-17	22.75	23.34	22.75	23.19	811600
1998-06-18	23.25	23.75	23.25	23.75	777000
1998-06-19	24.25	24.25	23.84	23.84	821000
1998-06-22	23.75	23.78	23.38	23.56	979000
1998-06-23	23.25	23.81	23.13	23.69	1318200
1998-06-24	23.50	24.50	23.38	24.50	893600
1998-06-25	24.75	24.88	24.31	24.59	1721000
1998-06-26	24.59	24.64	23.94	24.59	677600
1998-06-29	24.63	25.00	24.63	24.72	410400
1998-06-30	24.75	25.00	24.44	24.94	663600
1998-07-01	25.00	25.31	24.44	25.19	591000
1998-07-02	25.19	25.38	24.88	25.31	337800
1998-07-06	25.38	26.19	25.31	26.03	691200
1998-07-07	26.03	26.06	25.69	25.81	642400
1998-07-08	25.94	28.00	25.94	27.72	2433600
1998-07-09	27.72	28.38	27.38	28.16	1662800
1998-07-10	27.88	28.44	27.13	28.22	1229200
1998-07-13	28.22	28.22	27.44	27.66	1322000
1998-07-14	27.69	28.13	27.50	27.53	1539400
1998-07-15	27.41	27.69	27.19	27.47	673000
1998-07-16	27.59	27.78	27.19	27.78	665200
1998-07-17	27.81	27.81	27.38	27.44	528200
1998-07-20	27.38	27.59	26.94	27.34	533600
1998-07-21	27.38	27.52	26.94	27.13	728600
1998-07-22	27.19	27.19	26.44	26.69	582600
1998-07-23	26.81	27.75	26.63	27.19	1544400
1998-07-24	27.31	27.56	27.13	27.53	1028800
1998-07-27	27.53	27.75	27.25	27.72	687400
1998-07-28	27.69	27.88	27.59	27.69	1075200
1998-07-29	27.69	27.97	26.63	26.91	734800
1998-07-30	26.88	27.00	26.25	26.44	1209600
1998-07-31	26.50	26.84	26.06	26.25	670600
1998-08-03	26.44	26.44	25.56	25.63	777800
1998-08-04	25.56	25.97	25.19	25.22	898800
1998-08-05	25.22	25.38	24.75	25.13	912200
1998-08-06	25.13	26.31	25.03	26.31	1116800
1998-08-07	26.28	27.19	26.28	26.63	903200
1998-08-10	26.56	26.75	26.41	26.72	557200
1998-08-11	26.44	26.50	26.03	26.34	1028600
1998-08-12	26.34	26.88	26.28	26.75	648400
1998-08-13	26.88	27.31	26.63	27.00	1286200
1998-08-14	26.91	27.16	26.75	26.91	754000
1998-08-17	26.91	27.47	26.63	27.47	391600
1998-08-18	27.47	27.88	27.38	27.56	738600
1998-08-19	27.56	27.97	27.06	27.75	844600
1998-08-20	27.63	28.56	27.63	28.34	542800
1998-08-21	28.34	28.88	27.81	28.47	732800
1998-08-24	29.13	29.22	28.31	28.31	1058400
1998-08-25	28.44	28.75	28.25	28.63	863000
1998-08-26	28.38	28.56	27.66	27.81	612400
1998-08-27	27.69	27.75	25.97	26.00	841800
1998-08-28	26.06	26.63	25.69	26.38	630800
1998-08-31	26.31	26.31	23.75	23.81	1420400
1998-09-01	23.50	25.50	23.13	25.13	1722800
1998-09-02	25.06	26.59	24.88	25.38	1035400
1998-09-03	25.25	25.25	23.50	24.16	1279600
1998-09-04	24.03	24.06	22.91	23.47	1166000
1998-09-08	24.00	25.34	23.72	25.31	1193000
1998-09-09	24.88	25.50	24.69	24.84	565000
1998-09-10	24.00	24.06	23.22	23.78	1590200
1998-09-11	23.50	25.13	23.38	24.09	1349000
1998-09-14	25.00	25.75	24.91	25.34	681400
1998-09-15	25.34	25.81	24.53	25.75	1001800
1998-09-16	25.81	26.00	25.31	25.97	691600
1998-09-17	25.84	25.84	25.31	25.53	558200
1998-09-18	25.53	25.94	25.44	25.88	636600
1998-09-21	25.63	25.84	25.31	25.44	430200
1998-09-22	25.56	25.56	24.50	24.78	974200
1998-09-23	24.75	25.28	24.53	25.28	1027800
1998-09-24	25.28	25.38	23.19	23.94	1246200
1998-09-25	23.50	24.00	23.50	23.75	1762800
1998-09-28	23.75	24.47	23.75	24.09	839400
1998-09-29	24.09	24.09	22.00	23.03	1951800
1998-09-30	22.94	22.94	22.34	22.50	1910000
1998-10-01	22.44	22.59	21.50	21.56	947600
1998-10-02	21.69	22.22	21.13	21.28	1638400
1998-10-05	20.50	20.66	19.25	19.69	2150400
1998-10-06	20.00	20.25	18.50	19.28	2529200
1998-10-07	19.16	20.19	19.03	20.19	2323200
1998-10-08	19.50	19.66	18.94	19.53	1855400
1998-10-09	19.53	20.00	19.28	19.94	1238000
1998-10-12	20.00	21.00	20.00	20.38	1101600
1998-10-13	20.41	20.78	19.94	20.78	912000
1998-10-14	20.78	21.88	20.72	21.25	1298000
1998-10-15	21.25	23.50	21.00	23.25	918600
1998-10-16	23.50	23.53	22.38	23.06	1895600
1998-10-19	23.06	24.19	23.00	23.88	1204600
1998-10-20	24.00	25.31	24.00	24.19	1269400
1998-10-21	24.22	24.81	23.63	24.81	797600
1998-10-22	24.69	25.47	24.19	25.25	600000
1998-10-23	25.13	25.16	24.38	24.56	462800
1998-10-26	24.59	24.59	23.88	24.25	284800
1998-10-27	24.38	24.72	23.22	23.63	841600
1998-10-28	23.66	24.50	23.41	24.38	911000
1998-10-29	24.25	24.44	23.59	24.44	745000
1998-10-30	24.56	25.09	24.50	24.81	392200
1998-11-02	24.81	26.00	24.81	25.84	1033600
1998-11-03	25.94	26.00	25.56	25.91	460800
1998-11-04	26.00	26.50	25.19	25.84	688400
1998-11-05	25.69	26.34	25.44	26.22	592600
1998-11-06	26.13	26.31	25.63	26.06	600600
1998-11-09	26.19	26.38	26.00	26.13	360800
1998-11-10	26.25	26.47	26.06	26.16	438800
1998-11-11	26.16	26.44	25.94	26.25	363400
1998-11-12	26.13	26.47	26.13	26.34	602400
1998-11-13	26.06	26.34	25.56	25.72	567000
1998-11-16	26.00	26.22	24.59	26.13	967600
1998-11-17	26.13	27.28	25.81	27.28	1707800
1998-11-18	27.19	27.47	26.81	27.31	1275600
1998-11-19	27.50	28.44	27.50	28.31	1119800
1998-11-20	28.44	28.44	27.84	28.03	654400
1998-11-23	28.16	28.31	27.88	28.09	601600
1998-11-24	28.16	28.47	27.84	27.97	553200
1998-11-25	28.09	28.09	27.28	27.50	834800
1998-11-27	27.41	27.59	27.19	27.50	464800
1998-11-30	27.38	27.47	26.63	26.72	495400
1998-12-01	26.72	26.72	25.91	26.38	816400
1998-12-02	26.25	26.72	25.94	26.66	439400
1998-12-03	26.56	26.94	26.16	26.19	424200
1998-12-04	26.31	27.56	26.31	27.47	888600
1998-12-07	27.41	28.00	27.03	28.00	417400
1998-12-08	27.81	27.94	27.44	27.69	390200
1998-12-09	27.66	27.97	27.25	27.75	597800
1998-12-10	27.63	27.75	27.28	27.75	651200
1998-12-11	27.66	27.66	26.41	26.50	1409400
1998-12-14	26.25	26.38	25.25	25.34	768400
1998-12-15	26.00	26.06	25.00	25.47	1729600
1998-12-16	25.56	25.59	24.78	25.28	1227600
1998-12-17	25.28	26.56	25.25	26.50	1816000
1998-12-18	26.81	27.53	26.69	27.19	1704800
1998-12-21	27.06	27.66	27.06	27.41	415200
1998-12-22	27.41	27.47	27.00	27.06	491000
1998-12-23	27.03	28.19	27.00	28.03	882200
1998-12-24	28.00	28.44	27.91	28.13	253800
1998-12-28	28.38	28.44	27.91	28.00	665200
1998-12-29	28.13	29.09	28.06	28.94	1562200
1998-12-30	28.97	29.22	28.59	28.75	1111200
1998-12-31	28.78	29.25	28.50	29.00	878200
1999-01-04	28.88	29.78	28.75	28.91	1406800
1999-01-05	29.00	29.00	28.53	28.69	1590800
1999-01-06	28.69	29.31	28.69	29.16	1250200
1999-01-07	29.03	29.13	28.81	28.91	941800
1999-01-08	28.91	28.97	28.69	28.97	1900000
1999-01-11	29.00	29.44	28.81	29.28	1462000
1999-01-12	29.19	29.22	28.50	28.66	1072000
1999-01-13	28.00	28.34	28.00	28.16	920200
1999-01-14	28.25	28.88	28.25	28.44	1585000
1999-01-15	28.75	28.88	28.38	28.47	973800
1999-01-19	28.47	28.47	27.97	28.25	1564200
1999-01-20	28.25	29.31	28.25	29.25	1776000
1999-01-21	29.50	30.94	29.47	30.94	2004000
1999-01-22	30.88	30.88	29.91	30.03	1090200
1999-01-25	29.59	30.63	29.59	30.59	1102600
1999-01-26	30.50	31.38	30.44	31.13	1821200
1999-01-27	31.50	31.50	30.66	30.91	647800
1999-01-28	31.19	31.47	31.03	31.34	762200
1999-01-29	32.25	32.25	31.38	32.00	1719200
1999-02-01	32.00	32.25	31.56	31.66	623200
1999-02-02	31.72	31.94	30.59	31.13	1105400
1999-02-03	31.16	31.31	30.97	31.22	1211600
1999-02-04	31.34	31.38	30.72	30.75	786200
1999-02-05	31.00	31.19	30.19	30.56	475800
1999-02-08	30.53	30.63	29.84	30.09	930400
1999-02-09	30.03	30.03	29.16	29.63	911800
1999-02-10	29.69	30.69	29.69	30.53	1091200
1999-02-11	30.63	31.94	30.63	31.94	858600
1999-02-12	31.50	32.00	31.41	31.69	769200
1999-02-16	31.81	32.75	31.75	32.59	1123200
1999-02-17	32.56	33.47	32.41	32.97	2220400
1999-02-18	33.06	33.75	32.88	32.88	2463000
1999-02-19	32.88	33.41	32.53	32.53	1761000
1999-02-22	32.53	33.34	32.53	33.00	1039800
1999-02-23	33.19	33.44	32.38	32.56	1159800
1999-02-24	32.59	33.19	32.47	32.97	1866200
1999-02-25	32.97	32.97	32.53	32.97	1158800
1999-02-26	33.00	33.50	32.63	33.13	1141200
1999-03-01	32.88	33.34	32.88	33.25	1952000
1999-03-02	33.25	33.50	32.88	33.00	1757400
1999-03-03	33.00	33.22	32.94	33.03	1159400
1999-03-04	33.13	33.50	33.03	33.13	906600
1999-03-05	33.19	33.63	32.81	33.59	659200
1999-03-08	33.59	34.13	33.47	34.00	787800
1999-03-09	34.44	34.72	33.91	33.94	1170200
1999-03-10	33.84	34.31	33.78	34.31	1033800
1999-03-11	34.44	35.84	34.38	35.81	1556000
1999-03-12	35.88	35.88	34.69	34.81	813800
1999-03-15	34.81	35.22	34.69	34.75	839200
1999-03-16	34.75	35.00	34.59	34.88	1494400
1999-03-17	36.25	36.44	35.41	35.47	1809800
1999-03-18	35.50	36.00	35.50	35.88	2285400
1999-03-19	35.88	37.06	35.84	36.97	3059000
1999-03-22	36.91	38.38	36.84	37.78	1897800
1999-03-23	37.69	37.72	36.63	36.75	1269400
1999-03-24	36.81	37.56	36.78	37.28	1105400
1999-03-25	37.28	37.75	37.25	37.59	1277200
1999-03-26	37.50	39.63	37.44	38.75	1543800
1999-03-29	38.75	39.22	38.06	39.22	1536200
1999-03-30	39.16	40.47	39.13	39.69	1866000
1999-03-31	39.66	40.09	39.63	39.97	1124600
1999-04-01	39.84	39.84	37.25	38.19	2958200
1999-04-05	38.25	39.50	38.19	39.28	1309800
1999-04-06	39.38	40.03	38.50	38.81	1039400
1999-04-07	38.94	40.00	38.88	39.97	784600
1999-04-08	40.03	40.91	39.94	40.81	756800
1999-04-09	40.81	42.19	40.44	42.19	1020200
1999-04-12	41.50	42.97	41.38	42.56	1054600
1999-04-13	42.50	42.56	41.19	41.63	862400
1999-04-14	41.66	41.72	39.16	39.25	1250800
1999-04-15	39.25	39.28	36.75	37.25	2418400
1999-04-16	36.88	37.94	36.59	37.59	1239600
1999-04-19	38.25	38.25	35.00	35.56	1257000
1999-04-20	35.56	36.66	35.38	36.16	1325200
1999-04-21	36.16	38.19	36.03	38.13	1151600
1999-04-22	39.00	39.31	38.63	38.94	1436200
1999-04-23	36.50	38.72	36.50	38.25	3177600
1999-04-26	38.31	38.78	38.28	38.66	1113800
1999-04-27	38.78	38.78	37.50	38.44	1189000
1999-04-28	38.47	38.50	37.75	38.00	1220200
1999-04-29	37.88	38.22	37.31	37.38	673600
1999-04-30	37.31	37.31	35.78	36.25	1708000
1999-05-03	36.13	37.06	35.94	36.84	1158400
1999-05-04	36.84	37.03	36.16	36.25	638800
1999-05-05	36.22	36.28	34.34	35.28	1146200
1999-05-06	35.41	35.41	34.59	34.78	1658400
1999-05-07	34.63	34.75	33.59	34.06	1594000
1999-05-10	34.06	34.50	33.81	34.03	934000
1999-05-11	34.25	35.00	34.09	34.91	529800
1999-05-12	35.63	37.75	35.00	37.69	1590000
1999-05-13	37.38	37.59	36.44	36.44	1169800
1999-05-14	36.31	36.84	36.00	36.84	752400
1999-05-17	36.78	37.19	36.50	37.13	583400
1999-05-18	37.09	37.69	36.22	36.97	1208000
1999-05-19	37.00	37.16	36.84	37.13	734000
1999-05-20	37.06	37.69	37.06	37.34	540600
1999-05-21	37.31	37.72	36.88	36.97	621400
1999-05-24	36.94	37.34	36.03	36.03	617800
1999-05-25	35.91	36.56	34.97	34.97	835600
1999-05-26	35.19	35.75	34.56	35.50	721000
1999-05-27	35.13	35.25	34.50	34.78	655400
1999-05-28	34.81	35.63	34.81	35.00	510000
1999-06-01	35.03	35.63	34.97	35.44	440200
1999-06-02	35.44	35.66	34.56	35.59	624400
1999-06-03	35.56	35.56	35.00	35.03	633800
1999-06-04	35.09	35.28	34.97	35.06	588400
1999-06-07	35.00	35.00	34.31	34.63	872600
1999-06-08	34.50	34.53	33.50	33.50	966800
1999-06-09	33.53	34.31	33.53	34.03	650200
1999-06-10	33.91	33.91	33.25	33.59	810400
1999-06-11	33.59	34.31	33.59	33.94	678800
1999-06-14	33.94	34.09	33.13	33.75	971200
1999-06-15	33.88	35.00	33.88	35.00	1623000
1999-06-16	35.50	36.59	35.38	36.13	1780000
1999-06-17	36.88	36.88	35.75	36.13	2097600
1999-06-18	36.13	37.00	36.13	36.84	1506600
1999-06-21	36.88	37.44	36.56	37.44	766600
1999-06-22	37.31	37.69	37.22	37.31	699600
1999-06-23	37.31	37.31	36.31	36.84	764600
1999-06-24	36.38	36.41	35.13	36.25	1370800
1999-06-25	36.28	36.63	36.19	36.38	1066400
1999-06-28	36.50	37.50	36.23	37.44	1133400
1999-06-29	37.41	39.63	37.22	39.63	1837400
1999-06-30	39.63	40.00	38.00	40.00	1743200
1999-07-01	39.50	39.50	38.13	38.75	1328000
1999-07-02	38.38	38.72	38.25	38.44	1033800
1999-07-06	38.41	38.81	38.25	38.31	1032600
1999-07-07	38.38	38.47	37.53	38.09	626200
1999-07-08	38.06	38.94	38.06	38.69	516800
1999-07-09	38.69	38.81	37.88	38.00	775400
1999-07-12	37.97	38.16	37.13	37.25	703200
1999-07-13	37.25	37.44	36.88	37.31	520200
1999-07-14	37.38	37.84	37.13	37.13	413400
1999-07-15	37.25	37.81	37.25	37.69	441600
1999-07-16	37.81	39.38	37.56	39.38	706200
1999-07-19	39.13	39.13	38.16	38.28	544400
1999-07-20	38.28	38.31	36.13	36.59	811000
1999-07-21	36.69	37.00	35.78	36.44	830000
1999-07-22	36.41	37.06	36.00	36.75	1284200
1999-07-23	36.63	37.00	36.19	37.00	931600
1999-07-26	36.97	36.97	36.25	36.34	917600
1999-07-27	36.50	37.25	36.50	36.91	907800
1999-07-28	36.81	36.88	36.00	36.00	750200
1999-07-29	35.75	36.00	35.25	35.91	752000
1999-07-30	35.91	36.25	35.06	35.44	558400
1999-08-02	35.25	35.69	35.06	35.16	642800
1999-08-03	35.25	35.50	34.72	34.91	1297800
1999-08-04	34.84	34.94	34.31	34.31	413800
1999-08-05	34.34	34.75	33.63	34.50	731200
1999-08-06	34.44	34.63	34.09	34.38	624800
1999-08-09	34.31	34.56	34.00	34.38	851000
1999-08-10	34.31	34.38	33.00	33.53	1082000
1999-08-11	33.56	33.78	33.53	33.63	998400
1999-08-12	33.75	34.81	33.53	34.47	1295800
1999-08-13	34.53	34.97	34.06	34.06	957600
1999-08-16	33.56	35.88	33.56	35.50	1565600
1999-08-17	35.75	36.00	35.31	35.66	1104200
1999-08-18	35.72	37.00	35.66	36.50	1022800
1999-08-19	36.44	36.56	35.56	35.56	799000
1999-08-20	35.56	35.63	35.28	35.34	589200
1999-08-23	35.19	35.63	35.19	35.50	815000
1999-08-24	35.44	35.50	35.00	35.16	602800
1999-08-25	35.22	35.34	34.56	35.31	992200
1999-08-26	35.28	35.81	34.91	35.53	2019200
1999-08-27	35.44	35.75	35.22	35.25	802400
1999-08-30	35.13	35.69	35.06	35.44	812200
1999-08-31	36.25	38.38	35.72	37.69	2827400
1999-09-01	37.69	37.69	36.31	37.09	979800
1999-09-02	37.09	37.44	36.44	37.25	796600
1999-09-03	37.75	39.00	37.75	38.78	857800
1999-09-07	39.03	39.03	38.16	38.56	932000
1999-09-08	38.44	38.47	37.50	37.88	1337200
1999-09-09	38.00	38.47	37.56	38.19	779200
1999-09-10	38.69	39.22	38.63	39.19	1663800
1999-09-13	39.47	40.75	39.13	40.34	2777000
1999-09-14	40.00	40.03	38.03	38.56	1127200
1999-09-15	39.00	39.31	37.63	37.72	726000
1999-09-16	37.69	37.69	36.56	36.88	768200
1999-09-17	36.81	38.28	36.63	37.72	1184000
1999-09-20	37.75	37.91	37.38	37.59	725400
1999-09-21	37.50	37.50	36.50	36.75	682200
1999-09-22	36.75	37.13	36.69	36.69	1207200
1999-09-23	36.69	37.06	36.16	36.31	795200
1999-09-24	36.63	38.16	36.59	37.94	1905000
1999-09-27	38.06	38.63	37.91	38.19	1159000
1999-09-28	38.16	38.16	36.91	37.44	644400
1999-09-29	37.56	38.41	37.44	38.16	650600
1999-09-30	38.50	39.69	38.41	39.59	2518000
1999-10-01	39.66	39.78	38.13	39.06	1399600
1999-10-04	39.00	39.22	38.78	38.97	824000
1999-10-05	38.97	39.06	38.19	38.78	1152400
1999-10-06	38.81	38.84	38.06	38.34	898200
1999-10-07	38.44	38.63	38.00	38.19	1070200
1999-10-08	38.13	39.31	38.00	38.44	999400
1999-10-11	38.31	39.22	38.22	38.66	788200
1999-10-12	38.53	38.59	37.50	37.78	828600
1999-10-13	37.69	37.91	37.38	37.38	743600
1999-10-14	37.38	37.94	36.84	37.06	910400
1999-10-15	37.19	37.25	36.69	36.88	959000
1999-10-18	36.91	37.00	35.88	36.28	1111000
1999-10-19	36.50	36.78	35.75	35.81	1138800
1999-10-20	35.94	37.38	35.94	37.34	1366800
1999-10-21	37.50	38.38	37.06	38.19	1058400
1999-10-22	38.25	39.47	38.25	39.13	956200
1999-10-25	39.06	39.94	39.06	39.72	1104000
1999-10-26	39.84	40.22	39.84	40.16	1588600
1999-10-27	40.13	41.28	40.13	40.75	1622000
1999-10-28	41.50	42.44	41.19	42.31	1579400
1999-10-29	42.81	44.00	42.50	44.00	1668200
1999-11-01	43.88	43.91	42.91	43.50	1578600
1999-11-02	43.00	43.19	40.59	41.00	1610400
1999-11-03	41.25	41.50	40.78	41.09	1454200
1999-11-04	41.59	41.75	41.38	41.50	1546400
1999-11-05	41.63	41.94	40.06	40.25	2644000
1999-11-08	40.38	41.22	40.13	41.00	1275600
1999-11-09	40.63	40.78	40.00	40.56	854000
1999-11-10	40.66	42.50	40.50	42.34	1543600
1999-11-11	42.47	44.63	42.44	44.34	2291600
1999-11-12	44.34	44.72	43.22	44.50	962000
1999-11-15	44.50	45.44	44.38	44.91	1615000
1999-11-16	44.75	45.00	44.44	44.75	1202200
1999-11-17	44.81	45.88	44.81	45.44	1218200
1999-11-18	45.44	46.50	45.38	46.41	1862800
1999-11-19	46.28	46.66	46.03	46.38	1196600
1999-11-22	46.34	46.97	45.75	46.38	969600
1999-11-23	46.50	46.53	45.31	45.66	838200
1999-11-24	45.78	46.13	45.56	46.03	1218600
1999-11-26	46.16	46.50	46.00	46.44	380000
1999-11-29	46.50	46.91	46.28	46.59	614200
1999-11-30	45.75	45.91	43.84	44.06	1379400
1999-12-01	44.06	45.38	43.56	44.56	1217600
1999-12-02	44.44	45.00	44.44	44.94	1352600
1999-12-03	45.63	46.28	45.56	45.81	1013800
1999-12-06	45.84	46.09	45.13	45.16	1544800
1999-12-07	45.66	48.81	45.31	47.56	1825000
1999-12-08	48.50	49.88	47.75	49.13	2898200
1999-12-09	50.00	53.00	48.69	50.25	4486800
1999-12-10	50.75	50.75	48.69	49.53	1741800
1999-12-13	49.66	50.38	49.31	49.89	1695600
1999-12-14	49.72	49.81	49.19	49.72	1037400
1999-12-15	49.50	50.22	47.88	48.47	1548000
1999-12-16	48.75	51.31	48.75	51.19	1246800
1999-12-17	51.75	53.75	51.06	53.72	1759000
1999-12-20	52.88	53.41	51.94	52.38	1492800
1999-12-21	51.00	51.09	49.75	50.56	1516200
1999-12-22	51.06	51.44	49.22	49.72	2057600
1999-12-23	50.22	51.16	49.97	51.16	870400
1999-12-27	50.25	50.81	49.50	50.50	1273200
1999-12-28	50.50	51.28	49.94	50.06	644600
1999-12-29	49.94	50.50	49.75	50.28	526200
1999-12-30	50.25	50.38	49.81	49.84	653800
1999-12-31	49.84	50.38	49.84	50.00	331000
2000-01-03	50.00	50.00	47.75	48.44	1824200
2000-01-04	48.44	48.50	46.31	46.84	1262000
2000-01-05	46.56	46.94	45.16	45.50	1950000
2000-01-06	45.50	46.31	45.00	45.75	1445000
2000-01-07	45.88	47.97	45.78	47.69	989200
2000-01-10	48.50	50.31	47.84	49.81	974400
2000-01-11	49.63	49.66	48.13	48.72	1136400
2000-01-12	48.75	49.22	48.34	48.56	642200
2000-01-13	48.56	49.16	48.25	48.50	948600
2000-01-14	49.00	49.00	47.75	47.94	955200
2000-01-18	48.00	48.00	46.78	46.78	1293600
2000-01-19	46.81	49.19	46.75	48.66	1570800
2000-01-20	49.94	50.47	46.81	46.84	1782800
2000-01-21	47.13	47.97	47.00	47.47	1427600
2000-01-24	47.59	47.59	45.88	46.00	1066400
2000-01-25	46.13	46.78	44.91	45.22	1182200
2000-01-26	45.50	48.19	45.28	46.91	1072200
2000-01-27	46.75	48.03	45.91	46.59	997400
2000-01-28	45.75	48.38	45.09	47.31	1946200
2000-01-31	47.19	47.25	45.81	46.84	1091600
2000-02-01	46.84	48.63	46.75	48.19	997400
2000-02-02	48.19	49.97	47.28	47.38	1844600
2000-02-03	47.31	47.63	46.66	47.00	1312200
2000-02-04	47.00	47.56	46.72	46.88	1018600
2000-02-07	46.69	46.75	45.84	45.94	884800
2000-02-08	45.94	47.81	45.94	47.44	1252000
2000-02-09	47.44	48.84	47.16	48.41	1419200
2000-02-10	48.34	49.19	47.53	48.22	921000
2000-02-11	48.94	48.97	47.31	47.84	1051400
2000-02-14	47.78	48.19	47.25	47.47	479200
2000-02-15	47.59	47.81	46.59	47.19	2933000
2000-02-16	47.31	47.50	44.03	44.63	1314400
2000-02-17	45.00	45.00	41.50	42.38	1839800
2000-02-18	42.56	44.94	42.56	44.56	2828800
2000-02-22	45.50	45.75	41.94	43.13	2370600
2000-02-23	43.75	48.50	43.63	47.25	2683200
2000-02-24	47.50	48.63	45.56	46.31	1665200
2000-02-25	46.81	46.94	44.34	44.41	1367400
2000-02-28	45.25	46.25	43.88	45.84	1492200
2000-02-29	45.78	47.31	45.56	47.09	1168400
2000-03-01	47.09	47.44	46.38	47.06	1661000
2000-03-02	46.88	46.94	45.81	46.25	1791000
2000-03-03	46.13	46.13	44.03	45.13	2504800
2000-03-06	45.00	45.00	40.50	41.56	6505600
2000-03-07	41.06	41.97	40.16	40.38	2733800
2000-03-08	40.34	40.56	37.75	39.94	3660600
2000-03-09	40.22	41.72	39.56	41.50	2424800
2000-03-10	41.75	42.06	41.03	41.84	2252000
2000-03-13	41.84	41.97	40.50	41.66	1703000
2000-03-14	41.53	42.19	40.88	41.78	1963400
2000-03-15	41.66	41.69	40.31	40.88	2369400
2000-03-16	41.38	42.88	41.28	42.69	1988400
2000-03-17	42.56	44.38	41.88	44.25	2186600
2000-03-20	44.69	46.50	43.97	45.09	1880200
2000-03-21	45.47	46.47	45.38	45.88	2256400
2000-03-22	46.13	48.50	46.13	47.47	2440200
2000-03-23	47.25	48.25	47.16	47.78	891000
2000-03-24	47.78	49.88	47.78	49.28	1869400
2000-03-27	49.16	49.97	49.06	49.53	2070800
2000-03-28	49.59	50.31	49.16	49.75	2397800
2000-03-29	49.75	50.00	48.47	48.91	2127400
2000-03-30	48.94	49.25	47.31	47.31	1231600
2000-03-31	47.00	47.38	46.00	46.81	1688400
2000-04-03	46.81	48.13	46.75	47.53	884600
2000-04-04	47.47	47.88	42.91	45.24	2509200
2000-04-05	45.31	49.06	45.00	47.69	1936200
2000-04-06	47.88	49.59	47.84	48.63	1651000
2000-04-07	48.75	49.41	47.81	48.59	1241800
2000-04-10	48.53	48.53	46.28	47.16	1129000
2000-04-11	47.16	47.16	45.94	46.63	991600
2000-04-12	46.69	46.94	45.31	45.53	956800
2000-04-13	45.47	45.81	44.13	44.19	1392800
2000-04-14	42.75	43.00	41.06	41.06	1862400
2000-04-17	41.09	42.75	40.84	42.50	2531800
2000-04-18	42.50	43.00	41.63	42.19	2178000
2000-04-19	42.69	42.81	41.25	41.69	1820600
2000-04-20	41.63	42.38	41.03	41.78	2051000
2000-04-24	42.06	43.00	41.22	42.66	1419600
2000-04-25	43.75	46.31	43.22	44.97	2845800
2000-04-26	44.94	47.63	44.81	46.09	2178000
2000-04-27	45.41	46.69	44.56	46.50	1499400
2000-04-28	46.25	46.75	44.72	45.53	1202400
2000-05-01	45.28	45.34	44.44	45.22	972000
2000-05-02	44.88	45.47	44.59	45.19	893400
2000-05-03	44.88	44.88	43.06	43.34	694000
2000-05-04	43.34	44.44	43.00	43.31	1066000
2000-05-05	43.19	45.69	42.94	45.41	1408000
2000-05-08	45.09	45.09	43.72	44.25	822400
2000-05-09	44.38	44.72	43.59	44.09	923600
2000-05-10	44.06	44.41	43.13	43.38	716600
2000-05-11	43.63	43.84	42.75	43.59	1373000
2000-05-12	43.50	44.19	43.13	43.97	1165400
2000-05-15	43.53	44.44	43.16	43.84	1022200
2000-05-16	44.13	45.50	43.84	44.97	1467600
2000-05-17	45.19	45.44	43.47	44.03	862000
2000-05-18	43.97	44.13	42.69	42.91	1301800
2000-05-19	42.00	42.31	41.66	41.88	1580400
2000-05-22	41.75	42.16	41.34	41.97	1469000
2000-05-23	42.00	42.47	41.53	41.75	964200
2000-05-24	41.75	42.78	41.47	42.09	1195200
2000-05-25	42.13	42.56	41.56	41.91	994200
2000-05-26	41.91	41.91	41.00	41.06	1788200
2000-05-30	41.06	42.50	40.88	42.25	1079600
2000-05-31	41.63	43.22	41.63	41.97	1015400
2000-06-01	42.03	42.75	41.75	42.69	1375000
2000-06-02	44.06	44.88	44.06	44.38	1065600
2000-06-05	44.25	46.06	44.19	45.41	1127600
2000-06-06	45.38	46.44	45.19	45.72	911600
2000-06-07	45.50	46.06	44.38	45.78	906200
2000-06-08	45.66	45.69	43.69	44.16	940000
2000-06-09	44.75	45.16	44.41	44.69	554400
2000-06-12	44.66	45.25	43.81	44.23	495000
2000-06-13	44.25	44.88	43.75	44.72	734400
2000-06-14	44.63	44.88	44.13	44.53	638200
2000-06-15	44.63	45.94	44.53	45.44	868200
2000-06-16	46.75	47.88	46.50	47.63	2102200
2000-06-19	47.13	47.81	46.75	47.31	1077000
2000-06-20	47.50	48.22	47.28	47.69	1116000
2000-06-21	47.88	48.53	47.47	48.41	1333200
2000-06-22	48.28	48.63	47.97	48.44	870400
2000-06-23	48.50	48.75	47.94	48.09	1221600
2000-06-26	48.06	48.06	44.88	45.25	1874200
2000-06-27	45.25	45.25	44.31	44.59	1716000
2000-06-28	45.13	45.13	44.56	44.88	1395800
2000-06-29	44.75	44.88	43.81	44.50	973800
2000-06-30	44.38	45.00	44.13	44.53	1277200
2000-07-03	44.72	45.25	44.56	45.22	406800
2000-07-05	45.19	45.19	44.66	44.81	770200
2000-07-06	44.94	44.97	44.13	44.19	847200
2000-07-07	43.69	44.00	41.69	42.50	2550200
2000-07-10	42.00	42.50	40.50	40.50	3874200
2000-07-11	40.72	43.59	40.72	43.34	3213400
2000-07-12	43.31	44.25	43.28	43.56	920600
2000-07-13	43.13	43.13	41.56	41.72	1551600
2000-07-14	42.25	44.50	42.25	43.75	2583800
2000-07-17	43.72	44.19	42.91	43.02	1088800
2000-07-18	42.75	42.75	42.34	42.38	1480800
2000-07-19	42.47	43.22	42.41	42.50	1309400
2000-07-20	42.56	43.31	42.53	43.06	812400
2000-07-21	43.00	43.03	42.38	42.53	1290600
2000-07-24	42.50	43.00	42.38	42.94	1668200
2000-07-25	45.50	45.50	43.34	44.63	3334600
2000-07-26	44.41	44.59	43.47	43.97	1355800
2000-07-27	44.28	44.44	43.00	43.41	1121800
2000-07-28	43.41	43.44	42.50	42.66	1086400
2000-07-31	42.78	43.31	42.44	42.50	1436600
2000-08-01	42.63	42.97	42.31	42.47	1189800
2000-08-02	42.56	42.56	42.13	42.38	1037000
2000-08-03	41.94	43.00	41.75	42.00	1264400
2000-08-04	42.13	42.94	41.88	42.34	1807000
2000-08-07	42.59	43.41	42.50	43.13	887200
2000-08-08	43.38	43.88	43.31	43.88	1406200
2000-08-09	43.38	43.63	42.91	43.13	1152200
2000-08-10	43.09	43.31	42.53	42.97	727200
2000-08-11	43.09	43.16	42.47	42.50	1006000
2000-08-14	42.50	42.66	42.28	42.44	947600
2000-08-15	42.69	42.69	42.25	42.53	1136200
2000-08-16	42.66	43.03	41.44	41.69	797000
2000-08-17	41.75	42.63	41.44	42.28	1035200
2000-08-18	42.28	42.50	41.13	42.00	1211200
2000-08-21	41.91	42.19	40.94	41.38	1022000
2000-08-22	41.44	41.44	39.50	40.13	4304400
2000-08-23	40.13	41.22	40.13	40.84	2051600
2000-08-24	40.91	40.94	40.09	40.19	1376800
2000-08-25	40.19	41.19	40.13	40.91	1021400
2000-08-28	41.03	41.38	40.47	40.53	849000
2000-08-29	40.50	40.88	40.25	40.75	568600
2000-08-30	40.38	41.44	40.28	41.28	953800
2000-08-31	42.00	42.16	41.59	41.73	1327600
2000-09-01	41.84	42.28	41.56	41.63	1018800
2000-09-05	41.78	42.00	40.78	40.97	1629600
2000-09-06	41.00	41.00	40.75	40.88	1086200
2000-09-07	40.81	40.81	39.28	40.00	2330800
2000-09-08	40.00	41.06	39.25	40.31	1813600
2000-09-11	40.19	41.00	39.97	40.31	1178400
2000-09-12	40.63	41.22	40.09	41.19	1836800
2000-09-13	41.31	41.38	40.03	40.75	1463400
2000-09-14	40.94	41.22	40.56	40.81	826600
2000-09-15	40.81	40.81	39.78	40.00	2597000
2000-09-18	39.94	40.00	38.00	38.28	3690200
2000-09-19	38.50	39.59	38.38	38.78	3574400
2000-09-20	38.34	39.06	36.97	37.59	1968000
2000-09-21	37.28	38.88	37.19	38.63	1757200
2000-09-22	38.50	38.63	37.88	38.50	2105600
2000-09-25	38.50	38.50	37.81	37.97	2071000
2000-09-26	37.75	37.84	35.94	36.38	2194200
2000-09-27	36.13	36.19	34.06	35.00	4419800
2000-09-28	35.47	37.25	35.47	37.09	2406800
2000-09-29	36.97	37.19	36.03	36.47	1836200
2000-10-02	36.50	37.13	36.50	36.81	2331400
2000-10-03	36.88	37.81	36.84	37.72	1887000
2000-10-04	37.84	38.22	37.63	37.72	1944200
2000-10-05	37.69	37.78	36.25	37.06	2173600
2000-10-06	37.13	37.38	35.69	36.34	1592000
2000-10-09	36.22	37.63	36.22	36.94	1230200
2000-10-10	37.06	37.94	36.69	37.72	1643400
2000-10-11	37.75	38.19	36.75	37.06	1150200
2000-10-12	37.13	37.28	36.59	37.03	1494800
2000-10-13	37.00	37.50	36.75	37.34	1224600
2000-10-16	37.47	38.88	37.25	37.97	1694200
2000-10-17	38.00	38.19	36.06	36.47	1693000
2000-10-18	35.50	36.94	35.06	36.81	1491400
2000-10-19	37.38	39.69	37.38	39.59	1848400
2000-10-20	39.50	40.84	39.09	40.44	1119800
2000-10-23	40.31	40.31	39.56	40.06	1353600
2000-10-24	40.31	43.22	40.31	42.63	2896000
2000-10-25	42.66	42.81	42.06	42.53	1734800
2000-10-26	42.41	43.03	41.94	42.97	1337600
2000-10-27	43.13	44.00	43.13	43.69	1019800
2000-10-30	43.81	45.47	43.81	44.84	2344400
2000-10-31	44.88	46.50	44.19	46.13	2364600
2000-11-01	45.88	45.97	44.69	45.16	1113400
2000-11-02	45.25	45.31	44.16	44.19	1653000
2000-11-03	44.25	44.47	43.41	43.84	1538800
2000-11-06	46.25	46.44	44.16	44.50	3239400
2000-11-07	44.38	44.38	42.66	42.97	2382800
2000-11-08	43.16	43.31	41.91	42.03	1382000
2000-11-09	41.63	41.66	40.16	40.22	2540000
2000-11-10	40.59	42.47	40.53	40.59	1375600
2000-11-13	39.78	40.25	39.78	39.97	1847000
2000-11-14	39.94	41.19	39.63	40.06	1439400
2000-11-15	40.56	40.81	40.31	40.44	1261200
2000-11-16	40.81	40.81	39.91	39.94	758400
2000-11-17	40.06	40.41	39.69	40.22	1460200
2000-11-20	40.41	42.22	40.28	41.53	1720000
2000-11-21	40.25	40.25	37.56	39.16	4235400
2000-11-22	39.03	41.25	38.81	39.59	1650800
2000-11-24	39.72	40.78	39.72	40.41	496600
2000-11-27	40.38	41.19	39.31	40.00	1731200
2000-11-28	40.00	40.88	39.41	40.53	1417800
2000-11-29	40.25	40.94	40.06	40.41	1318200
2000-11-30	40.44	40.44	37.53	39.31	2198800
2000-12-01	39.38	41.00	39.38	40.03	1379600
2000-12-04	40.16	43.47	40.16	42.56	3239600
2000-12-05	43.03	44.81	42.84	44.78	2824200
2000-12-06	44.94	45.31	43.94	44.50	3580000
2000-12-07	44.38	44.50	43.25	44.00	1926400
2000-12-08	44.38	44.91	43.72	43.97	1674200
2000-12-11	43.84	44.25	43.19	43.84	1909000
2000-12-12	42.91	43.88	42.88	43.47	1065400
2000-12-13	43.50	43.81	42.69	43.03	931000
2000-12-14	42.91	43.38	42.03	42.34	1223600
2000-12-15	41.50	42.09	40.34	41.16	2316800
2000-12-18	41.03	41.97	41.00	41.47	1315800
2000-12-19	41.59	41.94	41.03	41.41	1389200
2000-12-20	40.44	40.75	38.63	39.81	1869200
2000-12-21	38.00	40.50	38.00	39.50	2809600
2000-12-22	39.81	40.97	39.66	40.75	1504400
2000-12-26	40.56	41.41	39.97	40.97	593200
2000-12-27	41.00	41.47	40.81	40.88	1064800
2000-12-28	41.19	41.22	40.63	40.81	1083800
2000-12-29	40.84	41.88	40.81	41.44	1164400
2001-01-02	41.44	41.94	39.28	39.34	1038600
2001-01-03	38.34	43.41	38.34	43.13	2941000
2001-01-04	43.13	44.72	43.13	44.53	3582800
2001-01-05	44.97	44.97	42.88	43.63	2077400
2001-01-08	43.44	43.47	42.38	43.47	2294800
2001-01-09	43.00	44.09	43.00	43.88	1542600
2001-01-10	43.44	43.56	42.63	43.50	1716000
2001-01-11	43.38	45.91	43.03	45.91	1922400
2001-01-12	45.41	46.22	44.66	46.06	2497400
2001-01-16	46.06	46.06	44.13	44.81	1996600
2001-01-17	44.94	45.59	44.72	45.03	1715400
2001-01-18	45.13	45.59	44.69	45.38	1756200
2001-01-19	45.38	45.41	44.81	45.03	1418000
2001-01-22	44.56	44.94	43.81	44.41	940600
2001-01-23	43.75	45.09	42.72	44.84	2082200
2001-01-24	44.84	45.88	44.22	44.88	1073800
2001-01-25	44.78	45.97	43.72	45.50	1936400
2001-01-26	45.50	45.50	44.13	44.66	1557000
2001-01-29	45.16	45.63	44.96	45.58	1002800
2001-01-30	45.70	45.70	44.50	45.50	1345000
2001-01-31	45.50	45.95	44.53	45.65	2164400
2001-02-01	45.65	45.65	43.75	44.01	7294600
2001-02-02	44.01	44.01	43.16	43.45	3334200
2001-02-05	43.80	45.00	43.40	44.63	2696000
2001-02-06	44.98	45.10	43.95	44.28	2382000
2001-02-07	44.28	44.35	43.76	43.95	1250000
2001-02-08	44.00	44.90	44.00	44.83	1333600
2001-02-09	44.83	44.90	44.40	44.57	1427400
2001-02-12	44.50	44.90	44.20	44.85	1218400
2001-02-13	44.65	44.93	44.53	44.66	1670400
2001-02-14	44.63	44.70	43.83	44.43	1932000
2001-02-15	44.30	44.75	44.10	44.75	2251400
2001-02-16	44.40	44.99	44.13	44.38	1662200
2001-02-20	44.80	47.46	44.80	47.26	3978400
2001-02-21	47.15	47.73	46.50	47.15	3030000
2001-02-22	47.15	47.63	46.25	46.45	2830400
2001-02-23	45.88	46.05	44.43	45.10	3262600
2001-02-26	45.18	45.50	44.76	45.08	2845400
2001-02-27	45.00	46.38	44.94	46.00	2188600
2001-02-28	46.00	46.00	44.83	45.35	2007000
2001-03-01	45.35	45.48	44.61	45.35	2830800
2001-03-02	45.23	45.97	44.90	45.76	1932600
2001-03-05	45.50	45.51	44.64	44.87	1974400
2001-03-06	44.99	45.73	44.95	45.56	2606200
2001-03-07	44.95	46.73	44.95	46.20	2340600
2001-03-08	45.70	46.00	45.25	45.94	2086600
2001-03-09	45.00	45.25	44.02	44.18	2412800
2001-03-12	44.00	44.01	41.55	41.75	3032200
2001-03-13	41.75	42.05	40.65	41.50	3955400
2001-03-14	41.00	41.58	40.33	40.60	3448200
2001-03-15	41.00	42.10	41.00	41.99	2049200
2001-03-16	41.88	42.05	40.83	41.55	2611200
2001-03-19	41.56	41.60	40.35	41.16	2287600
2001-03-20	41.43	42.08	41.10	41.30	2074800
2001-03-21	41.30	41.65	40.83	40.98	2444000
2001-03-22	40.78	40.78	38.55	39.80	3707400
2001-03-23	40.00	40.88	39.75	40.88	2048600
2001-03-26	40.83	41.33	39.90	40.30	2618000
2001-03-27	40.33	42.37	40.25	42.24	1991000
2001-03-28	42.24	42.48	41.75	42.25	2611600
2001-03-29	42.38	42.45	40.75	41.37	2070400
2001-03-30	41.37	41.93	40.78	41.44	1825200
2001-04-02	41.50	42.20	41.14	41.56	1388400
2001-04-03	41.43	41.48	40.08	40.35	2082600
2001-04-04	40.29	40.33	39.00	39.75	3249000
2001-04-05	40.10	41.35	40.03	41.35	2462400
2001-04-06	41.35	41.35	40.01	40.58	1527200
2001-04-09	40.75	41.70	40.65	41.63	1542200
2001-04-10	41.64	42.09	41.48	41.66	1530600
2001-04-11	42.13	42.43	41.40	42.10	2387800
2001-04-12	41.70	43.48	41.65	43.25	1961400
2001-04-16	43.25	43.70	42.85	43.50	1539800
2001-04-17	43.03	44.15	43.00	44.15	1303000
2001-04-18	44.54	46.35	44.45	45.58	5461200
2001-04-19	45.50	46.25	45.25	46.25	1507400
2001-04-20	46.00	46.00	44.74	45.35	1748200
2001-04-23	45.25	45.25	43.98	44.04	2372800
2001-04-24	44.10	44.92	44.10	44.60	1903200
2001-04-25	44.60	45.19	44.30	45.06	2081400
2001-04-26	44.75	46.05	44.63	46.01	2492200
2001-04-27	45.38	45.40	43.88	44.23	3971800
2001-04-30	44.80	44.80	43.70	43.93	1843600
2001-05-01	43.92	43.92	43.08	43.22	2753000
2001-05-02	43.25	43.93	43.22	43.76	2044200
2001-05-03	43.33	43.90	42.53	43.41	1623000
2001-05-04	43.20	44.55	42.93	44.47	1330200
2001-05-07	44.38	44.50	43.56	44.44	829800
2001-05-08	44.63	45.38	44.35	45.20	1646800
2001-05-09	44.73	45.70	44.63	45.20	1584600
2001-05-10	45.21	45.63	44.85	44.95	1749400
2001-05-11	44.98	45.25	44.75	44.88	1330000
2001-05-14	44.87	45.00	44.65	44.90	737400
2001-05-15	44.98	46.25	44.88	45.50	2093400
2001-05-16	45.55	46.30	44.85	46.20	1688800
2001-05-17	46.20	47.32	46.20	47.14	1760600
2001-05-18	47.26	47.50	46.58	46.93	1570400
2001-05-21	46.68	48.00	46.55	47.91	1373800
2001-05-22	47.45	48.48	47.18	48.12	2968800
2001-05-23	48.00	49.10	47.45	48.79	3404200
2001-05-24	48.66	48.67	46.88	47.03	3581000
2001-05-25	47.38	47.38	46.55	46.98	1695000
2001-05-29	47.00	47.30	46.83	46.95	1251400
2001-05-30	46.90	47.05	46.25	46.43	1637200
2001-05-31	46.50	46.73	46.30	46.54	2283600
2001-06-01	46.45	46.46	45.75	46.18	1776400
2001-06-04	46.31	46.71	46.00	46.60	814600
2001-06-05	46.55	46.90	46.28	46.83	1379400
2001-06-06	46.75	47.05	46.68	46.79	1396200
2001-06-07	46.90	47.04	45.50	45.93	1403800
2001-06-08	45.50	45.65	45.06	45.18	1519400
2001-06-11	44.78	44.99	44.55	44.74	1517000
2001-06-12	44.75	44.80	43.25	43.55	4232800
2001-06-13	43.78	43.78	42.60	42.85	3949400
2001-06-14	42.00	42.28	41.08	41.26	3189200
2001-06-15	40.90	41.70	40.40	41.23	6849400
2001-06-18	41.25	41.25	40.50	40.50	2104600
2001-06-19	41.10	42.00	41.10	41.70	3143800
2001-06-20	41.45	41.68	40.41	40.98	3733400
2001-06-21	41.08	41.70	40.75	41.26	2284000
2001-06-22	41.63	42.43	41.55	42.03	2779600
2001-06-25	42.03	42.23	41.28	41.38	2339600
2001-06-26	41.18	41.60	40.65	41.54	2350600
2001-06-27	41.65	42.45	41.60	41.85	1695000
2001-06-28	42.00	42.50	41.92	42.06	1417400
2001-06-29	42.56	43.49	42.38	43.00	3155600
2001-07-02	43.00	43.75	42.68	43.43	1757200
2001-07-03	43.43	43.73	42.79	43.66	926600
2001-07-05	43.38	43.40	42.38	42.50	1632000
2001-07-06	42.73	42.75	41.33	41.40	1352400
2001-07-09	41.50	42.40	41.48	42.28	1194600
2001-07-10	41.90	42.00	40.38	40.75	4009000
2001-07-11	40.75	41.51	40.50	41.48	5578800
2001-07-12	41.43	42.27	41.40	42.26	2391200
2001-07-13	42.26	42.63	41.93	42.60	1662000
2001-07-16	42.60	43.13	42.35	43.06	2300000
2001-07-17	42.95	43.15	42.55	42.83	1567600
2001-07-18	42.35	42.60	41.01	41.64	3342600
2001-07-19	42.13	42.35	41.05	41.38	3530000
2001-07-20	41.38	41.53	40.20	40.31	3878800
2001-07-23	40.65	40.73	39.13	39.26	4119600
2001-07-24	40.00	41.58	39.90	41.45	7845200
2001-07-25	41.45	42.78	41.20	42.59	3211800
2001-07-26	42.59	44.00	42.45	43.86	3904800
2001-07-27	43.86	44.25	43.63	43.74	2950600
2001-07-30	43.65	44.21	43.60	43.83	1275200
2001-07-31	44.10	44.60	43.50	43.69	2054200
2001-08-01	43.69	43.70	43.33	43.50	1644600
2001-08-02	43.58	43.80	43.13	43.49	1184800
2001-08-03	43.49	43.49	42.50	43.27	1443200
2001-08-06	43.15	43.15	42.78	43.02	1466600
2001-08-07	43.02	43.04	42.60	42.87	961800
2001-08-08	42.74	43.50	42.28	42.42	1855400
2001-08-09	42.43	42.58	42.03	42.39	1311800
2001-08-10	42.48	42.50	41.89	42.38	1141800
2001-08-13	42.50	42.60	41.97	42.45	1557400
2001-08-14	42.46	42.70	41.60	41.75	1123600
2001-08-15	41.75	41.80	41.13	41.25	2304800
2001-08-16	41.25	41.25	40.65	41.13	3378200
2001-08-17	40.95	41.10	40.52	40.84	1957200
2001-08-20	40.65	41.16	40.39	41.15	2397400
2001-08-21	40.91	40.95	39.18	40.15	8009800
2001-08-22	40.20	40.62	40.20	40.45	3319600
2001-08-23	40.53	40.85	40.40	40.65	1579000
2001-08-24	40.95	41.63	40.53	41.55	1107200
2001-08-27	41.15	41.43	40.83	41.03	1038800
2001-08-28	41.30	41.33	40.66	40.87	1186200
2001-08-29	40.87	40.87	39.57	39.66	1928400
2001-08-30	39.50	39.50	37.96	38.20	3645600
2001-08-31	38.35	39.00	38.02	38.90	2168400
2001-09-04	38.43	38.90	37.88	37.94	2032400
2001-09-05	37.70	37.93	36.31	36.45	5626400
2001-09-06	36.33	36.90	36.00	36.72	5713000
2001-09-07	37.45	37.53	36.50	36.97	2998200
2001-09-10	36.95	37.68	36.63	36.77	2883400
2001-09-17	33.63	35.03	33.49	33.51	4597800
2001-09-18	33.25	33.75	32.85	33.33	3124400
2001-09-19	33.50	34.20	31.02	32.35	4928000
2001-09-20	31.85	32.35	31.20	31.48	3511800
2001-09-21	29.75	31.10	29.55	30.01	5791600
2001-09-24	30.45	32.84	30.45	32.41	4712200
2001-09-25	32.41	32.79	31.08	32.12	3725000
2001-09-26	32.25	32.53	31.40	31.77	3218600
2001-09-27	32.04	32.25	30.80	32.13	2923200
2001-09-28	32.13	32.45	30.65	32.45	5717000
2001-10-01	31.75	32.05	31.37	31.90	2562600
2001-10-02	31.25	31.42	30.66	31.18	3287000
2001-10-03	31.18	33.33	30.63	32.96	3648800
2001-10-04	33.25	34.63	32.95	33.84	4433000
2001-10-05	34.00	34.00	33.22	33.55	2979600
2001-10-08	33.45	33.50	32.80	33.26	2203600
2001-10-09	33.49	34.11	33.25	33.82	3006000
2001-10-10	34.12	35.23	34.00	35.19	2931200
2001-10-11	35.90	37.45	35.90	37.29	4955600
2001-10-12	36.95	37.25	36.27	37.20	2855400
2001-10-15	36.65	37.00	36.10	36.93	2345000
2001-10-16	36.93	36.99	36.53	36.72	2814600
2001-10-17	36.90	36.90	35.18	35.47	4292600
2001-10-18	34.73	35.25	34.47	35.23	4379600
2001-10-19	34.63	35.68	34.58	35.45	2868200
2001-10-22	35.45	36.97	35.17	36.97	2006400
2001-10-23	38.35	39.73	37.95	39.05	6954200
2001-10-24	38.65	38.67	38.21	38.44	2351000
2001-10-25	38.00	39.98	37.90	39.70	2809600
2001-10-26	39.45	40.50	39.45	40.29	2336400
2001-10-29	40.01	40.13	39.41	39.68	2512600
2001-10-30	39.13	39.40	38.33	38.53	2192000
2001-10-31	38.54	38.96	38.35	38.39	1949200
2001-11-01	38.28	39.34	38.08	39.28	2220000
2001-11-02	39.28	39.50	38.92	39.15	1965200
2001-11-05	39.38	39.88	39.33	39.70	1814400
2001-11-06	39.35	40.36	39.30	40.35	2429400
2001-11-07	40.18	40.75	40.00	40.19	1577800
2001-11-08	40.13	41.30	40.13	40.70	2356000
2001-11-09	40.70	40.75	40.01	40.66	1910800
2001-11-12	40.56	40.59	39.75	40.26	1976400
2001-11-13	40.33	41.97	40.33	41.80	2666000
2001-11-14	42.45	43.99	42.26	43.99	6064600
2001-11-15	43.60	43.88	42.55	42.70	4366000
2001-11-16	42.95	43.00	42.00	42.27	3357800
2001-11-19	42.34	42.75	41.91	42.68	2404000
2001-11-20	42.65	43.25	42.46	42.60	2666600
2001-11-21	42.28	42.55	41.85	42.08	2747400
2001-11-23	42.43	43.45	42.43	43.20	1082600
2001-11-26	43.43	43.87	43.25	43.85	2624800
2001-11-27	43.53	43.85	43.30	43.54	1639400
2001-11-28	43.30	43.37	42.65	42.74	2496200
2001-11-29	42.15	42.79	41.60	42.59	3272400
2001-11-30	42.63	43.20	42.13	42.93	1737000
2001-12-03	42.53	42.59	41.88	41.99	2195800
2001-12-04	42.23	42.75	42.01	42.64	2287200
2001-12-05	42.75	45.24	42.75	44.71	4609800
2001-12-06	44.61	45.35	44.52	44.85	2977600
2001-12-07	44.50	44.65	43.33	43.70	2588800
2001-12-10	43.60	43.94	42.94	43.10	2097800
2001-12-11	43.10	44.60	42.88	44.22	2889000
2001-12-12	44.02	44.32	43.02	43.42	2017000
2001-12-13	43.29	43.29	42.43	42.65	2207200
2001-12-14	42.78	42.78	41.58	42.20	1707200
2001-12-17	41.90	43.40	41.88	42.80	3459800
2001-12-18	43.40	43.57	42.76	43.39	2434600
2001-12-19	43.28	44.20	42.87	44.04	2468000
2001-12-20	43.78	44.13	43.42	43.60	1957800
2001-12-21	43.61	44.27	43.26	44.26	2178800
2001-12-24	44.10	44.35	44.05	44.15	549600
2001-12-26	44.10	44.60	44.00	44.10	1442800
2001-12-27	44.11	44.75	44.03	44.74	2037600
2001-12-28	44.98	45.05	44.63	44.89	1030200
2001-12-31	44.53	45.01	44.51	44.68	943600
2002-01-02	44.20	45.06	44.08	45.06	2153800
2002-01-03	44.75	45.25	44.30	44.45	2099200
2002-01-04	44.75	45.20	44.26	44.52	2966600
2002-01-07	44.52	45.07	44.52	44.73	1452000
2002-01-08	44.90	46.00	44.75	45.10	2449800
2002-01-09	45.10	45.67	44.38	45.22	3738600
2002-01-10	45.12	45.15	44.61	44.93	1703000
2002-01-11	44.93	45.13	44.43	44.45	1241600
2002-01-14	44.46	44.85	43.94	44.52	2257600
2002-01-15	44.62	44.83	44.10	44.51	2896000
2002-01-16	44.08	44.25	43.05	43.24	2738800
2002-01-17	43.25	43.98	42.70	43.86	2011800
2002-01-18	43.53	43.62	43.11	43.50	1728200
2002-01-22	44.18	44.48	43.55	43.71	2180800
2002-01-23	43.50	43.62	43.20	43.28	1225000
2002-01-24	43.38	44.25	43.37	43.95	1255800
2002-01-25	43.82	43.98	43.50	43.86	1492600
2002-01-28	43.86	44.35	43.75	43.88	1609000
2002-01-29	44.01	44.14	42.96	42.98	2133600
2002-01-30	42.90	43.35	42.31	42.81	2806200
2002-01-31	42.98	44.00	42.81	43.69	4071200
2002-02-01	43.69	44.25	43.07	44.20	2723200
2002-02-04	44.13	44.13	42.88	43.31	3596400
2002-02-05	43.31	43.31	42.13	42.55	4079800
2002-02-06	42.55	43.06	41.83	42.72	3603600
2002-02-07	42.53	43.50	42.39	42.83	2246200
2002-02-08	42.85	43.25	42.65	43.07	1769600
2002-02-11	43.24	43.60	43.09	43.52	1310400
2002-02-12	43.08	43.21	42.51	42.69	2918000
2002-02-13	42.65	44.00	42.38	43.76	3246000
2002-02-14	43.99	44.74	43.51	44.25	2852000
2002-02-15	44.30	44.59	43.48	43.59	2792600
2002-02-19	43.50	43.72	42.37	43.10	3496600
2002-02-20	43.63	43.99	43.11	43.90	2853800
2002-02-21	43.99	44.10	43.55	43.64	1558000
2002-02-22	43.53	44.96	43.40	44.62	2874600
2002-02-25	44.68	45.00	44.45	44.90	2891400
2002-02-26	45.00	46.13	44.95	46.03	3753400
2002-02-27	46.35	47.10	45.84	46.09	4732600
2002-02-28	46.48	47.38	46.33	46.77	4587400
2002-03-01	46.98	47.26	45.50	47.26	10936200
2002-03-04	47.26	48.68	46.95	48.61	3904600
2002-03-05	48.61	48.61	47.48	47.53	4438000
2002-03-06	46.00	47.14	45.88	46.53	5695200
2002-03-07	46.98	46.98	45.42	45.67	4092800
2002-03-08	46.05	47.04	45.96	46.85	3488200
2002-03-11	46.83	47.15	46.33	46.81	2272400
2002-03-12	46.60	47.23	46.40	46.91	1453400
2002-03-13	46.50	46.60	45.78	46.35	1916600
2002-03-14	46.15	46.31	45.88	46.03	1400600
2002-03-15	46.03	47.10	45.78	46.89	2473600
2002-03-18	46.85	47.35	46.69	47.27	2022200
2002-03-19	47.45	48.24	47.33	48.05	2571600
2002-03-20	47.60	48.25	47.52	48.18	2244600
2002-03-21	48.00	48.01	47.03	47.61	2170200
2002-03-22	47.61	47.80	47.11	47.73	2156800
2002-03-25	47.73	47.73	46.68	46.72	1343400
2002-03-26	46.95	47.20	46.01	46.14	3417800
2002-03-27	46.50	47.11	46.28	46.97	2094400
2002-03-28	46.99	47.45	46.80	47.20	1242600
2002-04-01	46.70	47.13	46.54	47.04	1190400
2002-04-02	47.04	47.04	46.38	46.54	1378600
2002-04-03	46.70	46.95	46.00	46.30	2309200
2002-04-04	46.10	46.22	45.57	45.75	5115600
2002-04-05	45.78	46.45	45.78	46.03	2641800
2002-04-08	45.50	46.36	45.27	46.33	2002400
2002-04-09	46.38	47.03	46.34	46.78	1874800
2002-04-10	46.90	47.45	46.85	47.28	1554200
2002-04-11	47.26	47.36	46.65	46.66	2301400
2002-04-12	46.66	47.15	46.40	47.10	2102000
2002-04-15	46.85	47.30	46.10	46.10	2472000
2002-04-16	46.30	47.10	46.27	46.90	2223800
2002-04-17	46.78	46.98	46.61	46.76	1290000
2002-04-18	46.76	47.09	46.53	46.82	1393200
2002-04-19	47.00	47.47	46.90	47.40	3082200
2002-04-22	47.20	47.23	46.75	47.07	1962600
2002-04-23	47.00	47.46	46.63	46.63	1856400
2002-04-24	46.63	47.00	46.40	46.50	1310800
2002-04-25	46.50	46.65	46.00	46.45	2373000
2002-04-26	46.35	46.36	44.70	44.80	4510200
2002-04-29	44.93	44.93	43.58	43.77	5434000
2002-04-30	43.79	44.12	42.58	43.62	7902400
2002-05-01	43.85	44.63	43.55	44.50	5158000
2002-05-02	44.73	44.75	43.79	43.90	3049000
2002-05-03	43.99	44.00	43.38	43.51	2565400
2002-05-06	43.55	43.74	42.10	42.20	3302600
2002-05-07	42.60	43.08	42.33	42.70	3297000
2002-05-08	43.15	44.09	43.10	44.01	3952800
2002-05-09	44.01	44.13	43.38	43.92	2917600
2002-05-10	44.00	44.08	43.03	43.17	1754600
2002-05-13	43.70	43.85	43.13	43.75	1757800
2002-05-14	44.18	45.55	44.13	45.50	3127200
2002-05-15	45.03	45.98	45.00	45.64	2863200
2002-05-16	45.65	46.10	45.20	45.48	2452800
2002-05-17	44.80	45.20	44.36	44.89	3536600
2002-05-20	44.80	44.80	43.78	44.07	3002000
2002-05-21	44.45	44.48	43.03	43.23	3817600
2002-05-22	42.83	43.47	42.83	43.41	1643200
2002-05-23	43.90	44.45	43.66	44.41	2691600
2002-05-24	44.55	45.53	44.38	45.08	2561000
2002-05-28	45.33	45.34	44.38	44.50	1833400
2002-05-29	44.80	45.10	44.63	44.66	1877600
2002-05-30	43.78	43.78	43.00	43.17	4542200
2002-05-31	42.90	43.49	42.78	43.19	3183800
2002-06-03	43.19	43.30	41.70	41.71	3617000
2002-06-04	41.70	41.71	40.61	41.00	6216200
2002-06-05	40.88	40.90	40.04	40.19	6685600
2002-06-06	39.95	40.20	37.33	37.76	13240400
2002-06-07	37.26	37.73	36.15	36.35	18131200
2002-06-10	37.38	39.88	37.30	38.51	14410400
2002-06-11	39.63	39.89	38.63	38.78	6003000
2002-06-12	35.50	36.25	25.76	31.14	62517600
2002-06-13	30.55	30.56	25.47	27.31	32318600
2002-06-14	27.00	28.25	25.88	27.53	17260200
2002-06-17	28.25	28.58	27.27	28.00	11666200
2002-06-18	27.86	29.48	27.20	28.95	13013400
2002-06-19	28.81	28.88	27.70	27.85	11598800
2002-06-20	27.98	28.05	26.66	26.81	7076600
2002-06-21	26.63	27.05	26.47	26.52	5448200
2002-06-24	26.43	26.74	25.09	26.18	8940800
2002-06-25	25.75	26.18	23.90	24.39	9443200
2002-06-26	23.50	24.75	22.70	24.41	11501800
2002-06-27	23.30	23.55	18.25	22.15	37054600
2002-06-28	21.74	24.00	21.00	22.90	12501200
2002-07-01	23.05	23.81	20.08	20.37	9976200
2002-07-02	20.39	21.53	19.39	20.96	12529600
2002-07-03	20.95	21.80	20.88	21.45	7895400
2002-07-05	21.88	22.46	21.72	22.39	2577600
2002-07-08	22.70	24.30	22.20	23.78	10029600
2002-07-09	23.50	24.75	23.25	23.50	10631400
2002-07-10	24.20	24.24	23.01	23.31	8651600
2002-07-11	23.00	24.74	22.95	24.70	9021800
2002-07-12	24.73	26.70	24.05	26.22	8956800
2002-07-15	25.55	25.88	24.08	25.72	9398000
2002-07-16	25.72	27.13	25.68	26.12	7694000
2002-07-17	26.75	27.10	24.80	25.74	6757800
2002-07-18	26.15	26.28	24.86	25.00	4258200
2002-07-19	24.75	25.45	24.38	24.99	4952600
2002-07-22	25.12	25.50	23.65	23.99	4909400
2002-07-23	24.35	24.68	23.35	23.36	4738200
2002-07-24	23.36	26.00	22.91	25.48	6742200
2002-07-25	25.36	26.08	24.28	24.95	6581800
2002-07-26	25.25	25.55	24.53	24.94	4313800
2002-07-29	25.60	27.53	25.55	27.32	5959800
2002-07-30	26.85	28.52	26.65	27.97	6496600
2002-07-31	27.75	28.05	26.31	26.66	5163400
2002-08-01	26.33	26.65	25.53	26.27	5635000
2002-08-02	26.26	26.43	23.89	25.40	7490400
2002-08-05	25.00	25.80	23.50	23.61	7765600
2002-08-06	25.23	27.08	25.11	26.65	9214600
2002-08-07	27.25	27.68	25.75	26.35	6976600
2002-08-08	26.48	28.38	26.05	27.98	5528400
2002-08-09	27.73	28.75	27.33	27.63	4139200
2002-08-12	27.63	28.91	27.38	28.67	3362600
2002-08-13	27.88	28.09	26.52	26.52	6843200
2002-08-14	26.52	28.35	25.50	28.19	8508600
2002-08-15	28.28	29.88	27.92	29.36	5817200
2002-08-16	29.30	30.70	28.88	30.58	4787600
2002-08-19	30.59	33.01	30.48	32.10	7704000
2002-08-20	31.75	32.60	31.18	32.42	5073000
2002-08-21	32.50	32.90	30.58	30.94	5727000
2002-08-22	30.75	32.64	30.53	32.45	4433400
2002-08-23	31.90	32.23	30.59	30.78	4308600
2002-08-26	31.13	32.17	30.68	31.95	3215600
2002-08-27	32.00	32.37	30.09	30.53	3263400
2002-08-28	30.00	30.25	29.40	29.73	3110000
2002-08-29	29.70	30.66	29.34	30.38	2568400
2002-08-30	29.88	30.88	29.78	30.25	2814200
2002-09-03	29.55	29.58	27.95	28.00	4188200
2002-09-04	28.05	28.80	27.95	28.71	4796800
2002-09-05	28.45	29.43	28.18	29.03	4244600
2002-09-06	29.50	30.34	29.50	30.00	3120600
2002-09-09	29.85	31.00	29.39	30.87	2852000
2002-09-10	30.72	31.62	30.60	31.47	2609000
2002-09-11	31.45	31.98	31.45	31.90	2838200
2002-09-12	31.90	32.35	31.50	31.83	4797800
2002-09-13	31.43	31.60	30.63	30.85	4402200
2002-09-16	30.90	31.08	30.25	30.64	3634400
2002-09-17	31.00	31.23	30.52	30.72	2950200
2002-09-18	30.20	30.50	29.77	30.43	3035400
2002-09-19	29.85	29.89	28.40	28.40	5408800
2002-09-20	28.40	29.60	27.79	29.21	5149000
2002-09-23	28.75	28.75	27.58	28.18	4820400
2002-09-24	27.64	28.38	27.58	28.01	3662600
2002-09-25	28.01	29.64	28.01	29.36	4553800
2002-09-26	29.37	30.35	29.24	30.33	4271000
2002-09-27	30.33	30.33	27.70	27.93	7410800
2002-09-30	27.93	28.40	26.90	27.84	7203000
2002-10-01	27.89	28.57	26.76	28.35	4764400
2002-10-02	28.26	28.27	25.95	26.14	9548400
2002-10-03	26.14	26.98	25.50	25.65	8504000
2002-10-04	26.15	26.73	25.50	26.05	5280000
2002-10-07	25.79	26.44	25.55	25.58	4190800
2002-10-08	25.83	25.95	24.13	25.34	7989000
2002-10-09	25.33	26.23	24.83	25.75	5609600
2002-10-10	25.78	27.60	25.65	27.38	5815200
2002-10-11	28.00	28.68	27.66	28.04	6110400
2002-10-14	28.04	29.30	27.80	28.81	3351400
2002-10-15	29.75	30.70	29.75	30.62	6150600
2002-10-16	30.62	30.62	29.75	30.39	3711400
2002-10-17	29.63	30.00	28.46	28.92	12917600
2002-10-18	28.93	29.75	28.20	29.63	6644000
2002-10-21	29.48	31.21	29.01	30.82	4868800
2002-10-22	30.70	32.45	30.17	31.40	6408600
2002-10-23	31.40	31.70	30.28	31.70	4151800
2002-10-24	31.64	31.64	29.13	29.57	8841800
2002-10-25	29.59	30.17	29.38	29.96	4395600
2002-10-28	30.10	30.23	28.75	29.18	5027800
2002-10-29	29.18	30.23	28.52	29.78	7811000
2002-10-30	29.85	30.05	29.26	29.60	4499200
2002-10-31	29.60	29.68	28.68	28.82	3809800
2002-11-01	28.82	30.22	28.40	29.97	3359200
2002-11-04	30.50	32.35	30.50	31.50	6093000
2002-11-05	31.12	31.67	30.86	31.63	3711200
2002-11-06	32.23	32.28	30.85	31.41	4192600
2002-11-07	31.38	31.46	30.51	30.55	2650000
2002-11-08	30.50	31.50	30.38	30.86	3002400
2002-11-11	30.87	30.87	29.53	29.86	3381400
2002-11-12	29.92	30.80	29.65	30.28	2567200
2002-11-13	29.93	30.63	29.60	29.83	3446400
2002-11-14	30.01	33.18	30.00	33.16	12840000
2002-11-15	33.16	33.25	32.40	33.16	6653000
2002-11-18	33.16	33.58	32.93	33.12	3718200
2002-11-19	33.12	33.90	32.73	32.98	2996200
2002-11-20	32.98	32.98	32.04	32.20	5949400
2002-11-21	32.65	33.41	32.50	33.37	6853000
2002-11-22	33.37	33.88	33.03	33.29	3462400
2002-11-25	33.58	33.86	33.06	33.30	3220200
2002-11-26	32.78	33.23	32.24	32.36	2999200
2002-11-27	32.50	33.77	32.45	33.69	3710600
2002-11-29	33.50	34.33	33.50	34.03	1280600
2002-12-02	34.68	35.25	34.25	34.58	5121200
2002-12-03	34.59	34.59	33.50	33.61	3488200
2002-12-04	33.30	33.80	32.92	33.40	2891400
2002-12-05	33.58	33.82	33.20	33.52	1912000
2002-12-06	33.52	34.23	33.22	33.95	2962400
2002-12-09	33.78	33.78	32.53	32.61	3394600
2002-12-10	32.68	33.60	32.50	33.55	2753000
2002-12-11	33.55	34.40	33.28	34.12	3169000
2002-12-12	34.58	34.70	33.84	34.33	3021000
2002-12-13	33.80	34.08	33.22	33.46	3459800
2002-12-16	33.46	33.58	33.23	33.43	3307600
2002-12-17	33.45	33.82	33.06	33.09	1869600
2002-12-18	33.09	33.09	32.38	32.48	3301400
2002-12-19	32.28	32.50	31.95	32.14	3543200
2002-12-20	32.18	32.30	31.38	31.90	4753000
2002-12-23	31.86	32.35	31.75	32.20	1976400
2002-12-24	32.23	32.39	31.70	32.15	931200
2002-12-26	32.20	32.53	31.75	31.93	1455200
2002-12-27	31.93	32.05	31.20	31.45	1323600
2002-12-30	31.73	32.03	31.40	31.98	1930600
2002-12-31	31.98	32.63	31.71	32.30	2952000
2003-01-02	32.65	33.38	32.33	33.30	2377200
2003-01-03	33.10	33.50	32.96	33.33	2237600
2003-01-06	33.49	33.92	33.33	33.56	2251000
2003-01-07	33.52	33.62	32.92	33.35	3055600
2003-01-08	33.35	33.35	32.28	32.45	3449200
2003-01-09	32.40	33.24	32.05	33.19	3060200
2003-01-10	33.20	33.63	32.79	33.31	1754000
2003-01-13	33.40	33.99	33.05	33.41	1551400
2003-01-14	33.41	33.88	33.25	33.86	2251200
2003-01-15	34.13	34.13	32.98	33.20	2536600
2003-01-16	33.25	33.61	32.33	32.57	3503800
2003-01-17	32.40	32.40	31.55	31.72	4754400
2003-01-21	31.53	31.70	30.61	30.63	4750400
2003-01-22	30.64	30.85	30.02	30.08	4586000
2003-01-23	30.08	30.70	29.63	30.63	5046400
2003-01-24	30.38	30.42	29.34	29.86	3481400
2003-01-27	29.63	30.23	29.19	29.54	3701000
2003-01-28	29.54	30.07	29.28	29.98	3205400
2003-01-29	29.73	30.19	29.15	30.12	3120200
2003-01-30	30.12	30.15	29.36	29.50	2783000
2003-01-31	29.50	30.60	29.40	30.15	3419600
2003-02-03	30.15	30.15	29.51	29.55	4566200
2003-02-04	29.38	29.38	28.31	28.72	6250800
2003-02-05	28.73	29.13	28.10	28.37	5440800
2003-02-06	28.15	28.62	28.05	28.39	3415800
2003-02-07	28.88	29.09	28.28	28.30	3416000
2003-02-10	28.48	28.54	28.10	28.48	2616200
2003-02-11	28.75	28.86	27.84	28.19	2492600
2003-02-12	28.13	28.17	27.39	27.39	4047400
2003-02-13	27.23	27.29	25.79	26.77	6970400
2003-02-14	26.65	27.08	26.41	27.03	4117000
2003-02-18	27.45	27.97	27.29	27.97	3555000
2003-02-19	27.97	28.05	27.62	27.81	2559800
2003-02-20	27.90	27.99	27.43	27.75	3380800
2003-02-21	27.83	28.63	27.63	28.55	3316800
2003-02-24	28.05	28.25	27.00	27.00	5695800
2003-02-25	27.01	28.70	26.36	28.68	8297800
2003-02-26	28.44	28.50	26.90	26.98	8442800
2003-02-27	26.98	27.37	25.33	26.13	10851000
2003-02-28	26.50	26.73	26.13	26.49	7980000
2003-03-03	26.70	26.85	26.00	26.10	3807800
2003-03-04	26.25	26.35	25.91	25.99	4241600
2003-03-05	26.00	26.33	25.88	26.04	3344800
2003-03-06	25.16	25.63	24.30	24.51	9534800
2003-03-07	24.05	25.78	23.93	25.60	8632600
2003-03-10	25.15	25.48	24.79	24.95	4183000
2003-03-11	25.00	25.20	24.41	24.51	3860800
2003-03-12	24.08	24.49	23.25	24.25	6047600
2003-03-13	24.63	26.35	24.63	26.07	7670800
2003-03-14	26.07	26.07	25.00	25.56	5337200
2003-03-17	25.56	27.34	25.19	27.30	4922600
2003-03-18	27.45	27.62	27.04	27.25	3856600
2003-03-19	27.25	27.37	26.42	26.98	4584600
2003-03-20	26.88	27.70	26.35	27.60	4420600
2003-03-21	28.08	29.74	27.76	29.54	6220400
2003-03-24	28.63	28.80	27.56	27.96	5368600
2003-03-25	27.97	28.79	27.83	28.36	3013400
2003-03-26	28.20	28.63	27.95	28.31	2946600
2003-03-27	27.88	28.01	27.60	27.72	4730200
2003-03-28	27.69	28.01	27.28	27.76	2630200
2003-03-31	27.18	27.33	26.51	27.09	3519200
2003-04-01	27.09	27.56	26.58	27.33	3376200
2003-04-02	28.05	28.60	27.96	28.38	3742600
2003-04-03	28.53	29.30	28.40	28.81	4119200
2003-04-04	28.81	28.93	28.38	28.85	3473000
2003-04-07	28.85	30.30	28.85	29.62	4862600
2003-04-08	29.62	29.62	28.75	28.77	4002000
2003-04-09	29.00	29.66	28.57	28.59	4520400
2003-04-10	28.57	29.79	28.20	29.64	5214200
2003-04-11	29.35	29.90	29.06	29.23	3975600
2003-04-14	29.59	30.20	29.35	30.14	3273600
2003-04-15	29.61	30.75	29.61	30.65	4510600
2003-04-16	30.26	31.03	29.92	30.06	4113200
2003-04-17	30.06	30.82	29.86	30.72	4166000
2003-04-21	30.78	30.84	30.16	30.35	2569600
2003-04-22	30.25	31.31	30.03	31.21	4537200
2003-04-23	31.22	32.00	31.22	31.55	2876200
2003-04-24	31.55	32.02	31.14	31.72	2572200
2003-04-25	32.00	32.01	30.74	31.07	3583200
2003-04-28	31.07	31.73	31.05	31.65	3956600
2003-04-29	31.65	31.93	31.23	31.55	4919000
2003-04-30	31.56	31.56	30.70	30.95	6877000
2003-05-01	30.78	30.95	30.15	30.75	3757600
2003-05-02	30.50	31.45	30.48	31.44	2415400
2003-05-05	31.45	31.73	31.03	31.10	2391000
2003-05-06	31.00	32.41	31.00	32.22	4065200
2003-05-07	32.00	33.22	31.88	32.70	5812800
2003-05-08	32.13	32.60	31.90	32.25	3643800
2003-05-09	32.25	33.12	32.13	33.09	3148800
2003-05-12	33.05	34.00	32.67	33.87	3068000
2003-05-13	33.74	34.07	33.34	33.70	3150000
2003-05-14	33.75	33.83	33.28	33.41	2523000
2003-05-15	33.60	34.08	33.53	34.08	2512800
2003-05-16	34.03	34.04	33.39	33.48	3103800
2003-05-19	33.15	33.35	32.44	32.49	2937400
2003-05-20	32.60	32.78	31.71	32.06	3681800
2003-05-21	31.95	32.72	31.86	32.72	2819000
2003-05-22	32.75	33.70	32.75	33.53	2752800
2003-05-23	33.53	33.53	32.66	32.83	3067600
2003-05-27	32.83	34.15	32.68	34.10	3250600
2003-05-28	34.00	34.13	33.47	33.74	2305400
2003-05-29	34.00	34.60	33.79	34.05	4432200
2003-05-30	34.05	34.93	34.05	34.91	3061400
2003-06-02	36.13	36.60	35.18	35.88	5646000
2003-06-03	35.21	35.21	34.57	34.85	8219000
2003-06-04	34.80	35.63	34.80	35.45	5031400
2003-06-05	35.41	35.90	35.15	35.89	3154200
2003-06-06	36.25	36.95	35.92	36.23	4968200
2003-06-09	36.03	36.15	35.45	35.57	4617800
2003-06-10	35.80	36.32	35.50	36.26	2756600
2003-06-11	36.10	36.45	35.78	36.45	4012400
2003-06-12	36.50	36.66	36.05	36.54	2378400
2003-06-13	36.54	36.65	36.14	36.45	2796200
2003-06-16	36.50	37.68	36.46	37.62	3356000
2003-06-17	37.53	37.80	37.34	37.51	2469000
2003-06-18	37.44	38.22	37.14	37.63	3121600
2003-06-19	37.40	37.55	36.70	36.75	3772800
2003-06-20	37.00	37.54	36.93	37.45	4017200
2003-06-23	37.35	37.35	36.34	36.58	4252600
2003-06-24	36.40	36.97	36.35	36.70	3082400
2003-06-25	36.70	37.10	36.10	36.21	4180000
2003-06-26	36.10	36.64	36.10	36.32	2525600
2003-06-27	36.33	36.57	35.85	35.96	2087400
2003-06-30	35.65	36.08	35.55	35.85	3437800
2003-07-01	35.85	36.23	35.34	36.12	2732000
2003-07-02	36.12	36.16	35.66	36.10	2644800
2003-07-03	35.80	36.25	35.55	35.98	1336200
2003-07-07	36.10	36.27	35.86	36.14	2584600
2003-07-08	35.93	36.20	35.83	36.05	2853400
2003-07-09	36.08	36.89	35.90	36.74	4274600
2003-07-10	36.75	36.75	35.67	36.09	2815600
2003-07-11	36.30	37.03	36.30	36.99	2984000
2003-07-14	36.99	37.73	36.85	37.10	2269400
2003-07-15	37.25	37.25	36.18	36.44	2637200
2003-07-16	36.70	36.90	35.97	36.10	2410800
2003-07-17	36.10	36.32	35.78	35.91	2386600
2003-07-18	35.93	36.37	35.90	36.24	1364200
2003-07-21	36.28	36.35	35.56	35.81	2139400
2003-07-22	35.50	35.86	34.81	35.71	3289600
2003-07-23	35.60	35.88	35.14	35.73	2432400
2003-07-24	36.18	36.41	35.79	35.84	1651200
2003-07-25	35.84	36.67	35.75	36.53	1822000
2003-07-28	36.33	37.13	36.13	36.70	2973000
2003-07-29	36.20	37.45	36.15	37.14	3324600
2003-07-30	37.10	37.13	36.21	36.56	4229000
2003-07-31	36.88	37.49	36.66	36.94	2796400
2003-08-01	36.94	37.02	36.44	36.71	1319400
2003-08-04	36.71	36.71	35.93	36.48	1960200
2003-08-05	36.46	36.46	35.40	35.53	2570400
2003-08-06	35.53	35.98	35.31	35.60	1944000
2003-08-07	35.60	36.11	35.39	36.02	1776200
2003-08-08	36.25	36.57	36.16	36.36	1407800
2003-08-11	36.55	36.69	35.91	36.23	1805200
2003-08-12	36.35	37.10	36.22	37.10	1655200
2003-08-13	37.10	37.27	36.63	36.98	2042200
2003-08-14	37.25	37.54	36.98	37.44	1728200
2003-08-15	37.44	37.79	37.28	37.50	1302800
2003-08-18	37.51	38.00	37.49	37.92	1554600
2003-08-19	37.92	38.40	37.62	38.34	2444000
2003-08-20	38.33	38.57	38.00	38.44	1786600
2003-08-21	38.50	38.98	38.11	38.38	1384400
2003-08-22	39.20	39.60	38.31	38.40	2653000
2003-08-25	38.40	38.48	37.94	38.13	1292600
2003-08-26	37.70	38.12	37.40	38.02	2112000
2003-08-27	37.96	38.28	37.84	38.23	1043800
2003-08-28	38.35	38.81	37.92	38.78	1831600
2003-08-29	38.78	39.13	38.66	39.05	1784000
2003-09-02	39.30	40.17	39.29	40.00	4381200
2003-09-03	40.03	40.20	39.80	40.01	4142200
2003-09-04	40.00	40.29	39.77	40.18	2684800
2003-09-05	39.96	40.45	39.85	40.15	2365000
2003-09-08	40.28	40.59	40.13	40.49	1771000
2003-09-09	40.38	40.40	39.95	40.14	1912400
2003-09-10	40.14	40.14	38.98	39.06	3963600
2003-09-11	39.25	39.67	39.03	39.30	2612200
2003-09-12	39.35	39.38	38.81	39.02	1981600
2003-09-15	39.15	39.38	38.70	38.86	1880800
2003-09-16	39.13	39.50	39.13	39.50	1917600
2003-09-17	39.50	39.75	39.24	39.40	1609600
2003-09-18	39.40	39.95	39.17	39.81	2067200
2003-09-19	39.79	39.90	39.33	39.60	2333200
2003-09-22	39.05	39.20	38.50	38.66	3307600
2003-09-23	38.73	38.87	38.58	38.71	3111000
2003-09-24	38.45	38.45	37.43	37.43	4130400
2003-09-25	37.48	37.60	37.15	37.15	2288400
2003-09-26	37.10	37.13	36.05	36.20	3805600
2003-09-29	36.28	36.50	35.86	36.27	2962200
2003-09-30	36.13	36.20	35.81	35.93	2430200
2003-10-01	35.93	37.24	35.93	37.11	2729800
2003-10-02	37.03	37.03	36.62	36.87	1742400
2003-10-03	37.38	37.70	36.70	37.02	2475600
2003-10-06	37.02	37.40	36.91	37.10	1293400
2003-10-07	36.60	36.86	36.54	36.74	2096600
2003-10-08	36.74	36.87	36.54	36.71	2075600
2003-10-09	37.35	38.05	37.20	37.71	3251400
2003-10-10	37.71	38.30	37.71	38.14	2477200
2003-10-13	38.18	38.52	38.12	38.20	965400
2003-10-14	38.18	38.62	37.85	38.52	2151000
2003-10-15	38.83	38.83	38.13	38.13	1832200
2003-10-16	38.25	38.63	38.02	38.37	1840000
2003-10-17	38.58	38.65	37.95	38.13	1364600
2003-10-20	38.13	38.39	37.41	37.57	2680800
2003-10-21	37.58	37.77	37.36	37.36	1710400
2003-10-22	37.36	37.36	36.24	36.83	2365400
2003-10-23	36.50	36.91	36.24	36.35	3051400
2003-10-24	36.35	36.64	35.90	36.25	2329800
2003-10-27	36.25	36.87	36.25	36.67	1902200
2003-10-28	37.85	38.86	37.56	38.78	5156800
2003-10-29	38.78	39.50	38.60	39.42	3046200
2003-10-30	39.42	40.03	39.35	39.83	2854600
2003-10-31	39.83	40.06	39.52	39.90	1481000
2003-11-03	39.90	40.29	39.68	40.10	1252200
2003-11-04	40.10	40.31	38.63	39.90	1700200
2003-11-05	39.75	40.07	39.50	39.99	1415400
2003-11-06	39.99	40.24	39.81	40.20	1424400
2003-11-07	40.33	40.68	39.73	40.50	2810200
2003-11-10	40.50	40.50	39.53	39.60	2223400
2003-11-11	39.60	39.77	39.33	39.46	1463400
2003-11-12	39.46	39.99	39.46	39.77	1768400
2003-11-13	39.77	39.93	39.51	39.73	1324000
2003-11-14	39.73	39.95	39.47	39.64	1465000
2003-11-17	39.64	39.64	38.22	39.34	2085000
2003-11-18	39.43	39.56	38.88	38.88	1470800
2003-11-19	38.94	39.36	38.81	39.28	1677600
2003-11-20	39.28	39.36	38.58	38.69	2024200
2003-11-21	38.88	39.12	38.72	38.98	1222000
2003-11-24	39.33	39.75	39.21	39.74	1883000
2003-11-25	39.68	39.88	39.48	39.72	1428800
2003-11-26	39.84	39.94	39.33	39.71	1267400
2003-11-28	39.72	39.91	39.68	39.83	377800
2003-12-01	39.83	40.25	39.79	40.04	1165400
2003-12-02	40.95	42.10	40.80	42.01	5770600
2003-12-03	42.00	42.94	41.61	42.04	2764000
2003-12-04	42.02	42.25	41.90	42.23	1708600
2003-12-05	42.15	42.48	41.64	41.73	1670600
2003-12-08	41.53	42.00	41.41	41.98	1456600
2003-12-09	42.15	42.15	41.59	41.62	2026000
2003-12-10	41.80	41.82	41.46	41.64	1273800
2003-12-11	41.64	42.45	41.64	42.15	1441400
2003-12-12	42.18	42.30	41.89	42.10	1441200
2003-12-15	42.38	42.42	41.69	41.69	1778800
2003-12-16	41.93	42.19	41.75	41.93	1889800
2003-12-17	41.80	41.95	41.51	41.65	2313400
2003-12-18	41.78	42.35	41.68	42.21	1821600
2003-12-19	42.22	42.49	42.05	42.40	1401400
2003-12-22	42.40	42.93	42.28	42.93	1768000
2003-12-23	43.00	43.67	42.99	43.31	2038600
2003-12-24	43.31	43.53	43.04	43.34	501200
2003-12-26	43.34	43.42	43.11	43.16	312800
2003-12-29	43.16	43.77	43.01	43.74	1099400
2003-12-30	43.62	43.70	43.35	43.58	977400
2003-12-31	43.63	43.80	43.43	43.67	1092800
2004-01-02	43.60	43.99	43.55	43.55	1504800
2004-01-05	43.74	44.22	43.60	43.94	1818800
2004-01-06	43.70	44.25	43.68	44.22	1611000
2004-01-07	43.93	44.13	43.53	43.60	2094000
2004-01-08	43.65	44.41	43.20	44.35	2222600
2004-01-09	44.24	44.24	43.26	43.26	2064600
2004-01-12	43.34	43.49	43.05	43.45	1627000
2004-01-13	43.48	43.98	43.19	43.47	2364200
2004-01-14	43.50	43.95	43.44	43.68	1231000
2004-01-15	43.45	43.72	43.18	43.68	2210200
2004-01-16	43.75	43.76	43.30	43.30	1419000
2004-01-20	43.00	43.38	42.75	43.31	1818000
2004-01-21	43.31	43.31	42.75	43.03	1349200
2004-01-22	43.08	43.30	42.88	43.03	1449800
2004-01-23	43.15	43.34	42.90	43.08	1662400
2004-01-26	43.00	43.21	42.82	43.13	1341400
2004-01-27	43.25	43.31	43.06	43.18	1246000
2004-01-28	43.23	43.31	41.82	42.00	3618600
2004-01-29	41.38	41.98	41.38	41.58	3440600
2004-01-30	41.61	41.63	41.20	41.20	3177000
2004-02-02	41.29	41.64	41.15	41.42	2914800
2004-02-03	41.43	41.63	41.00	41.40	4147600
2004-02-04	41.40	41.40	40.43	40.75	2896800
2004-02-05	40.85	41.01	40.46	40.85	2256400
2004-02-06	40.78	40.81	40.40	40.67	3012600
2004-02-09	40.64	40.83	40.48	40.53	2063200
2004-02-10	40.48	40.94	40.45	40.75	2988600
2004-02-11	40.98	41.84	40.90	41.63	3739200
2004-02-12	42.05	42.33	41.82	41.86	2326200
2004-02-13	42.25	42.35	41.36	41.55	2172200
2004-02-17	41.58	41.66	40.35	40.96	4356600
2004-02-18	41.10	41.13	40.08	40.08	3550200
2004-02-19	40.45	40.69	39.66	39.67	2959600
2004-02-20	39.98	39.98	39.08	39.57	2462600
2004-02-23	39.63	39.82	38.88	38.97	2668200
2004-02-24	38.87	39.40	38.43	39.32	3313600
2004-02-25	39.40	39.45	39.05	39.21	2818400
2004-02-26	39.18	39.80	39.05	39.65	2172800
2004-02-27	40.50	41.13	40.50	40.90	4260000
2004-03-01	40.90	41.18	40.38	40.59	2726800
2004-03-02	40.50	40.62	39.81	40.01	2521800
2004-03-03	39.90	40.15	39.69	40.13	1886600
2004-03-04	40.30	40.36	40.03	40.21	1461800
2004-03-05	40.10	40.83	40.03	40.53	2368200
2004-03-08	40.68	40.71	39.73	39.80	1550000
2004-03-09	39.65	39.74	39.19	39.22	2133600
2004-03-10	39.43	39.43	38.53	38.57	4134000
2004-03-11	38.50	38.51	37.69	37.71	4047000
2004-03-12	37.76	38.46	37.76	38.43	3587600
2004-03-15	38.13	38.25	37.64	37.65	2124200
2004-03-16	38.13	38.13	37.33	37.62	2175400
2004-03-17	37.95	39.13	37.81	39.00	4675800
2004-03-18	38.80	39.00	38.59	38.70	4399400
2004-03-19	38.65	39.05	38.63	38.77	2045400
2004-03-22	38.68	38.68	38.11	38.34	2884400
2004-03-23	38.60	38.75	38.18	38.53	3204400
2004-03-24	38.30	38.86	38.26	38.56	2106600
2004-03-25	38.62	39.32	38.61	39.27	2030200
2004-03-26	39.13	39.44	38.94	39.32	1863400
2004-03-29	39.38	39.92	39.18	39.80	2332400
2004-03-30	39.75	39.85	39.51	39.82	1919800
2004-03-31	39.78	40.30	39.68	40.13	2388000
2004-04-01	40.30	40.50	40.05	40.11	1789000
2004-04-02	40.50	41.58	40.38	41.08	3304200
2004-04-05	41.25	41.25	40.63	41.07	1853000
2004-04-06	40.90	40.97	40.50	40.75	1824000
2004-04-07	40.68	40.71	40.19	40.49	1303600
2004-04-08	40.89	41.00	40.46	40.59	1186200
2004-04-12	40.50	40.99	40.47	40.54	941200
2004-04-13	40.59	40.85	39.97	40.13	1663200
2004-04-14	39.64	40.20	39.64	39.97	1759800
2004-04-15	40.05	40.17	39.60	40.01	1687400
2004-04-16	40.25	41.00	40.03	40.96	2605800
2004-04-19	40.90	41.13	40.45	40.96	1137600
2004-04-20	40.97	41.01	40.26	40.28	1041000
2004-04-21	40.29	40.76	40.07	40.38	1490400
2004-04-22	40.17	40.76	39.88	40.52	2197000
2004-04-23	40.39	40.39	39.75	39.85	1862800
2004-04-26	39.73	39.81	38.85	39.15	2966000
2004-04-27	39.20	40.04	39.20	39.79	3924200
2004-04-28	39.52	40.37	39.41	39.90	2682400
2004-04-29	40.00	40.46	39.76	40.20	2416000
2004-04-30	40.21	40.32	39.51	39.76	2243400
2004-05-03	39.76	40.87	39.60	40.77	3597600
2004-05-04	40.71	41.74	40.70	41.39	4239600
2004-05-05	41.35	41.66	41.23	41.61	2561200
2004-05-06	41.23	41.58	40.53	40.87	2589000
2004-05-07	40.87	41.10	40.38	40.45	1712200
2004-05-10	40.37	40.44	39.25	39.52	3982200
2004-05-11	39.48	40.27	39.48	40.11	2104600
2004-05-12	39.79	40.07	39.35	39.98	2585200
2004-05-13	39.93	40.08	39.62	39.89	2938200
2004-05-14	39.97	40.33	39.64	40.02	1864000
2004-05-17	39.54	39.67	39.14	39.32	3691200
2004-05-18	39.48	39.84	39.44	39.68	1728400
2004-05-19	39.83	40.50	39.73	39.76	2235600
2004-05-20	39.63	39.84	39.35	39.50	2462400
2004-05-21	39.59	39.67	39.29	39.53	1987000
2004-05-24	39.63	39.73	39.29	39.34	2875400
2004-05-25	39.34	39.93	38.87	39.87	2443800
2004-05-26	39.80	40.08	39.69	40.00	2609600
2004-05-27	40.01	40.35	39.99	40.26	1543200
2004-05-28	40.22	40.23	39.92	39.94	1352800
2004-06-01	39.70	40.31	39.51	40.30	1670200
2004-06-02	40.38	41.00	40.34	40.93	2748600
2004-06-03	40.88	40.88	40.21	40.23	1696200
2004-06-04	40.29	40.37	39.67	39.95	1713600
2004-06-07	40.05	40.55	40.01	40.55	1397800
2004-06-08	40.25	40.94	40.19	40.94	1789000
2004-06-09	40.79	41.28	40.24	40.30	2024400
2004-06-10	40.33	40.43	39.70	39.89	2499800
2004-06-14	39.84	39.84	39.38	39.54	1799400
2004-06-15	39.64	39.73	39.50	39.70	2414600
2004-06-16	39.70	39.73	39.19	39.45	1747800
2004-06-17	39.05	39.25	38.56	38.92	3540200
2004-06-18	38.93	39.13	38.46	38.57	2068200
2004-06-21	38.45	38.64	38.25	38.25	2156800
2004-06-22	38.10	38.15	37.75	37.89	3713800
2004-06-23	37.83	38.04	37.53	37.99	2924600
2004-06-24	37.99	38.23	37.75	38.07	2296800
2004-06-25	38.03	38.73	37.91	38.51	2683600
2004-06-28	38.47	38.63	38.00	38.30	1642000
2004-06-29	38.31	38.60	38.05	38.05	2239000
2004-06-30	38.10	38.11	37.78	37.95	1695800
2004-07-01	37.95	38.08	37.15	37.15	3283200
2004-07-02	37.19	37.19	36.69	36.71	3234000
2004-07-06	36.45	36.60	36.25	36.45	3257200
2004-07-07	36.34	36.34	34.04	34.93	13079800
2004-07-08	34.93	35.13	34.63	34.74	3485600
2004-07-09	34.72	35.06	34.63	34.92	2919400
2004-07-12	34.95	34.99	34.55	34.71	2638600
2004-07-13	34.68	34.82	34.61	34.68	2097200
2004-07-14	34.68	34.68	34.26	34.39	3271400
2004-07-15	34.40	34.45	33.95	34.27	2764800
2004-07-16	34.38	34.43	34.11	34.19	3135800
2004-07-19	34.24	34.63	34.16	34.62	3341800
2004-07-20	34.62	35.26	34.51	35.21	3458400
2004-07-21	35.22	35.70	35.22	35.57	3796000
2004-07-22	35.45	35.45	34.55	35.24	1864600
2004-07-23	35.16	35.18	34.59	34.77	2346200
2004-07-26	34.74	35.12	34.26	34.70	3355800
2004-07-27	34.38	35.03	34.36	34.78	4682800
2004-07-28	34.80	35.56	34.76	35.40	3342200
2004-07-29	35.41	35.81	35.31	35.71	2395000
2004-07-30	35.80	36.01	35.40	36.01	3207600
2004-08-02	36.01	36.16	35.51	36.09	2339400
2004-08-03	36.03	36.14	35.79	35.90	2092400
2004-08-04	35.83	35.94	34.95	35.19	2351400
2004-08-05	35.10	35.42	34.50	34.59	2458200
2004-08-06	34.50	34.50	33.85	33.85	2314400
2004-08-09	34.00	34.24	33.63	33.63	1539000
2004-08-10	33.76	34.07	33.76	34.03	1843000
2004-08-11	33.91	34.25	33.63	34.17	1773000
2004-08-12	34.17	34.18	33.51	33.58	1913800
2004-08-13	33.60	33.68	33.22	33.35	1945200
2004-08-16	33.27	33.66	33.25	33.66	2491200
2004-08-17	33.67	33.99	33.66	33.87	1578800
2004-08-18	33.87	34.48	33.57	34.44	1524600
2004-08-19	34.32	34.59	34.09	34.40	1543600
2004-08-20	34.35	34.85	34.18	34.73	1153200
2004-08-23	34.81	34.96	34.60	34.64	1298400
2004-08-24	34.76	34.95	34.68	34.88	1593000
2004-08-25	34.85	35.35	34.65	35.26	1607400
2004-08-26	35.23	35.30	35.09	35.23	968200
2004-08-27	35.20	35.38	35.02	35.14	983400
2004-08-30	35.18	35.23	34.80	34.83	1125400
2004-08-31	34.85	34.93	34.25	34.41	1552800
2004-09-01	34.28	34.45	34.20	34.39	1818800
2004-09-02	34.36	34.50	34.22	34.45	1321000
2004-09-03	34.45	34.86	34.44	34.61	869200
2004-09-07	34.65	34.83	34.17	34.29	2093800
2004-09-08	34.23	34.31	33.95	34.08	2098200
2004-09-09	34.10	34.24	34.05	34.22	1568800
2004-09-10	34.14	34.46	34.00	34.45	1823600
2004-09-13	34.37	34.71	34.25	34.60	2077600
2004-09-14	34.63	34.76	34.51	34.65	1583400
2004-09-15	34.50	34.57	34.04	34.29	1833000
2004-09-16	34.26	34.65	34.26	34.54	1531800
2004-09-17	34.68	35.14	34.56	35.10	3272600
2004-09-20	35.04	35.52	35.01	35.47	4059600
2004-09-21	35.50	35.93	35.31	35.92	2120000
2004-09-22	35.81	35.81	35.40	35.50	2617800
2004-09-23	35.51	35.99	35.46	35.85	2545600
2004-09-24	35.70	36.25	35.65	36.09	2545800
2004-09-27	35.98	36.04	35.74	35.95	1495600
2004-09-28	35.96	36.49	35.89	36.43	2405800
2004-09-29	36.18	36.58	36.10	36.53	1958000
2004-09-30	36.48	36.67	36.28	36.53	1689400
2004-10-01	36.59	37.22	36.53	36.90	3096000
2004-10-04	36.96	37.24	36.94	37.06	1513000
2004-10-05	37.08	37.23	36.73	36.90	1839800
2004-10-06	36.83	37.28	36.60	37.25	1296000
2004-10-07	37.10	37.22	36.95	36.98	1538200
2004-10-08	36.98	37.07	36.47	36.58	1000600
2004-10-11	36.54	36.71	36.53	36.61	801600
2004-10-12	36.40	36.76	36.10	36.71	1665400
2004-10-13	36.46	36.87	36.33	36.50	2016000
2004-10-14	36.40	36.72	36.03	36.14	1344200
2004-10-15	36.18	36.26	35.79	35.92	1409200
2004-10-18	35.85	36.38	35.49	36.38	1336200
2004-10-19	36.38	36.75	36.32	36.45	1534800
2004-10-20	36.28	36.28	35.82	36.04	2104400
2004-10-21	35.95	36.34	35.94	36.34	1465000
2004-10-22	36.42	36.57	36.26	36.36	1565600
2004-10-25	36.26	36.45	36.10	36.36	1207000
2004-10-26	37.28	39.86	37.28	39.72	10211600
2004-10-27	39.72	40.46	39.54	39.95	4345800
2004-10-28	39.65	39.93	39.55	39.63	2250600
2004-10-29	39.47	39.61	39.25	39.45	2298200
2004-11-01	39.39	39.91	39.27	39.50	1795800
2004-11-02	39.60	40.24	39.57	39.83	2319600
2004-11-03	40.23	40.25	39.76	39.99	2214800
2004-11-04	39.99	40.43	39.82	40.43	1880400
2004-11-05	40.43	40.60	39.82	40.27	1549000
2004-11-08	40.25	40.33	39.94	40.32	1663600
2004-11-09	40.32	40.47	40.10	40.40	3369400
2004-11-10	40.45	40.96	40.35	40.64	3279600
2004-11-11	40.60	41.55	40.51	41.50	2474800
2004-11-12	41.45	41.77	40.98	41.77	3846000
2004-11-15	41.53	41.76	41.45	41.64	1536000
2004-11-16	41.64	41.89	41.53	41.57	1242600
2004-11-17	41.60	42.00	41.52	41.76	1715800
2004-11-18	41.89	42.24	41.73	42.15	2107000
2004-11-19	42.05	42.06	41.25	41.35	1521600
2004-11-22	41.28	41.28	40.78	41.12	1859600
2004-11-23	41.12	41.28	40.85	41.20	1178200
2004-11-24	41.14	41.30	40.88	41.08	1039200
2004-11-26	41.00	41.25	41.00	41.12	242600
2004-11-29	41.14	41.35	40.76	41.04	1357400
2004-11-30	40.80	40.89	40.50	40.50	1821200
2004-12-01	40.70	41.25	40.63	41.17	1229800
2004-12-02	40.76	41.25	40.76	41.17	1611600
2004-12-03	40.55	41.00	40.47	40.80	1527400
2004-12-06	40.79	41.15	40.63	40.95	924000
2004-12-07	40.88	41.36	40.30	40.30	1795400
2004-12-08	40.22	40.34	40.01	40.13	1625000
2004-12-09	40.00	40.90	40.00	40.82	1511000
2004-12-10	41.52	41.52	40.51	41.04	1306600
2004-12-13	41.04	41.56	41.03	41.53	1720400
2004-12-14	41.53	41.88	41.44	41.82	1247200
2004-12-15	41.72	41.89	41.35	41.57	1305000
2004-12-16	41.50	41.56	40.98	41.23	1276000
2004-12-17	41.20	41.51	40.88	41.02	2050200
2004-12-20	41.10	41.41	40.94	40.95	1079400
2004-12-21	40.96	41.38	40.82	41.20	1820800
2004-12-22	41.03	41.44	40.45	40.71	1721200
2004-12-23	40.71	41.05	40.62	40.83	879000
2004-12-27	40.95	41.00	40.52	40.90	791600
2004-12-28	40.83	41.48	40.73	41.44	1479600
2004-12-29	41.30	41.63	41.09	41.26	884800
2004-12-30	41.45	42.46	41.43	42.20	2448800
2004-12-31	42.14	42.48	42.14	42.16	1270000
2005-01-03	42.40	42.68	42.13	42.30	2011800
2005-01-04	42.30	42.90	42.05	42.28	4304400
2005-01-05	42.28	42.35	42.00	42.08	2137200
2005-01-06	42.08	42.55	42.07	42.46	2393000
2005-01-07	42.59	42.59	42.31	42.54	1822600
2005-01-10	42.50	42.68	42.29	42.59	2921600
2005-01-11	42.36	42.66	42.11	42.53	1846000
2005-01-12	42.48	43.07	42.40	43.03	2582200
2005-01-13	43.03	43.10	42.86	42.93	2351400
2005-01-14	42.91	43.39	42.62	43.33	2043400
2005-01-18	42.95	43.70	42.79	43.54	2512800
2005-01-19	43.41	43.60	42.77	42.96	1794000
2005-01-20	42.75	42.99	42.52	42.53	1814200
2005-01-21	42.51	42.56	41.90	42.03	1998200
2005-01-24	42.05	42.34	41.93	42.01	1586200
2005-01-25	42.08	42.45	42.07	42.12	1128800
2005-01-26	42.13	42.50	41.87	42.10	2332200
2005-01-27	41.92	42.27	41.42	42.19	2729000
2005-01-28	42.06	42.06	41.49	41.75	2696400
2005-01-31	42.08	42.61	41.55	42.45	2958800
2005-02-01	42.43	42.43	42.01	42.26	1765800
2005-02-02	42.08	42.64	42.08	42.60	1674800
2005-02-03	42.50	42.82	42.41	42.72	2035800
2005-02-04	42.55	43.41	42.54	43.33	2949200
2005-02-07	43.20	43.73	43.09	43.62	2087000
2005-02-08	43.80	43.80	43.02	43.15	1161000
2005-02-09	43.05	43.12	42.57	42.63	1485200
2005-02-10	42.56	42.77	42.51	42.69	1093800
2005-02-11	42.73	43.27	42.52	43.00	817200
2005-02-14	42.91	43.24	42.68	42.85	862800
2005-02-15	42.78	42.90	42.61	42.72	914200
2005-02-16	42.50	42.62	42.15	42.29	2057800
2005-02-17	42.19	42.46	42.16	42.26	858600
2005-02-18	42.31	43.00	42.20	42.81	2455800
2005-02-22	42.71	43.72	42.71	43.56	3374600
2005-02-23	43.56	44.27	43.56	44.07	2185400
2005-02-24	44.37	44.74	44.02	44.74	3178200
2005-02-25	44.54	45.18	44.30	44.98	2442600
2005-02-28	44.96	45.74	44.23	45.54	3588600
2005-03-01	45.50	45.67	44.75	44.93	2852600
2005-03-02	44.80	45.15	44.63	44.94	2355600
2005-03-03	45.00	45.10	44.70	44.88	1614400
2005-03-04	44.88	45.00	44.50	44.88	2276600
2005-03-07	44.83	44.95	44.69	44.81	1666200
2005-03-08	44.52	44.77	44.52	44.63	1656400
2005-03-09	44.13	44.38	43.84	44.17	2277200
2005-03-10	44.17	44.62	44.08	44.50	1832800
2005-03-11	44.50	44.50	43.99	44.05	2018600
2005-03-14	44.13	44.83	44.03	44.76	2200400
2005-03-15	44.83	44.95	44.44	44.45	1479000
2005-03-16	43.88	43.92	43.14	43.24	2875000
2005-03-17	43.25	43.85	43.15	43.73	1550000
2005-03-18	43.86	44.17	43.54	44.00	2128600
2005-03-21	43.91	44.24	43.88	44.08	1052400
2005-03-22	43.93	44.35	43.66	43.66	934200
2005-03-23	43.66	43.82	43.47	43.54	1683600
2005-03-24	43.53	43.80	43.32	43.58	1059200
2005-03-28	43.58	43.72	43.45	43.59	1277200
2005-03-29	43.58	44.00	43.37	43.47	1797200
2005-03-30	43.60	44.20	43.43	44.10	1048000
2005-03-31	44.05	44.40	43.80	44.26	1656200
2005-04-01	44.48	44.50	43.63	43.78	1533600
2005-04-04	43.63	43.98	43.52	43.71	1722000
2005-04-05	43.75	44.06	43.26	43.45	2321400
2005-04-06	43.52	43.82	43.20	43.25	1914400
2005-04-07	43.38	43.60	43.00	43.25	1821000
2005-04-08	43.13	43.33	42.88	42.94	1706800
2005-04-11	42.94	43.23	42.76	42.88	1329000
2005-04-12	42.80	43.39	42.53	43.30	1598800
2005-04-13	43.11	43.51	42.87	43.02	1424600
2005-04-14	43.05	43.05	42.36	42.43	2046800
2005-04-15	42.25	42.28	41.68	41.82	3108400
2005-04-18	41.86	42.20	41.62	41.73	2832600
2005-04-19	41.87	42.25	41.75	41.94	1413200
2005-04-20	41.88	42.01	40.95	40.99	2589400
2005-04-21	41.37	42.78	41.20	42.70	2665000
2005-04-22	42.52	42.59	41.66	42.00	2064200
2005-04-25	42.25	42.94	42.09	42.85	2228600
2005-04-26	41.93	42.65	41.90	42.41	1974800
2005-04-27	42.29	42.29	41.76	42.10	1787400
2005-04-28	42.15	42.15	41.50	41.50	1762000
2005-04-29	41.63	41.69	41.11	41.45	3153200
2005-05-02	41.58	42.13	41.58	41.97	1797400
2005-05-03	41.97	42.29	41.79	41.88	1218600
2005-05-04	42.09	42.78	42.03	42.68	1637800
2005-05-05	42.52	42.60	41.98	42.38	1663000
2005-05-06	42.73	43.29	42.71	43.17	2405200
2005-05-09	43.13	43.14	42.73	42.80	2096200
2005-05-10	42.70	42.73	42.19	42.19	1840000
2005-05-11	42.53	42.66	41.59	41.83	2536800
2005-05-12	41.92	42.13	41.40	41.57	2120400
2005-05-13	41.55	41.70	40.94	41.27	1379400
2005-05-16	41.27	41.53	41.14	41.43	1879400
2005-05-17	41.43	42.17	41.32	42.10	2078600
2005-05-18	42.14	42.69	42.04	42.57	1877800
2005-05-19	42.58	42.61	42.26	42.40	1946200
2005-05-20	42.40	42.45	41.95	42.03	1745200
2005-05-23	42.03	42.03	41.63	41.81	2157400
2005-05-24	41.70	41.72	41.40	41.55	1683600
2005-05-25	41.38	41.48	41.24	41.29	1883200
2005-05-26	41.42	41.66	41.37	41.55	1520200
2005-05-27	41.47	41.56	41.19	41.35	1517000
2005-05-31	41.22	41.35	40.91	40.95	1663600
2005-06-01	40.82	41.47	40.70	41.47	2187800
2005-06-02	41.47	41.93	41.25	41.89	1463800
2005-06-03	41.94	42.11	41.40	41.57	1871200
2005-06-06	41.44	41.54	40.75	40.98	1970000
2005-06-07	40.88	41.25	40.74	40.76	1709400
2005-06-08	40.86	40.99	40.75	40.98	2389800
2005-06-09	41.04	41.04	40.61	40.88	2576200
2005-06-10	41.00	41.03	40.85	40.92	2177400
2005-06-13	40.83	40.88	40.39	40.57	1904000
2005-06-14	40.57	41.03	40.49	40.90	2200800
2005-06-15	40.60	40.66	40.07	40.07	2873200
2005-06-16	39.95	40.43	38.05	40.29	10054800
2005-06-17	40.48	40.58	40.00	40.41	3320600
2005-06-20	40.31	40.49	40.13	40.28	1800200
2005-06-21	40.16	40.28	40.00	40.12	1681200
2005-06-22	40.20	40.22	39.86	39.93	3167200
2005-06-23	39.94	39.98	39.17	39.28	2657600
2005-06-24	39.88	39.91	39.28	39.33	3695600
2005-06-27	39.32	39.43	39.13	39.20	2836000
2005-06-28	39.34	39.97	39.15	39.86	2612800
2005-06-29	39.99	40.50	39.96	40.32	2624200
2005-06-30	40.13	40.24	39.88	39.93	3156000
2005-07-01	40.25	40.37	40.13	40.27	1813600
2005-07-05	40.23	40.75	40.09	40.68	1771800
2005-07-06	40.60	40.61	40.12	40.24	2648400
2005-07-07	40.13	40.15	39.50	39.99	2360800
2005-07-08	40.03	40.27	39.79	40.25	2359400
2005-07-11	40.38	40.38	40.01	40.19	1020000
2005-07-12	40.09	40.35	39.86	40.23	1374000
2005-07-13	40.13	40.28	39.93	40.24	1166200
2005-07-14	40.29	40.82	40.29	40.80	1807400
2005-07-15	40.81	40.94	40.64	40.83	1581800
2005-07-18	40.75	40.80	40.22	40.30	2204000
2005-07-19	40.58	41.50	40.41	41.49	3351800
2005-07-20	41.28	41.54	40.96	41.52	1583400
2005-07-21	41.52	41.81	41.14	41.61	2267600
2005-07-22	41.98	42.40	41.91	42.36	2228400
2005-07-25	42.27	42.42	41.79	42.02	1851800
2005-07-26	42.13	42.40	41.65	42.20	1796200
2005-07-27	41.98	42.17	41.65	42.03	2436800
2005-07-28	42.03	42.33	41.91	42.17	2636600
2005-07-29	42.17	42.45	41.93	42.44	2508600
2005-08-01	42.69	42.91	42.57	42.75	2777400
2005-08-02	42.75	42.89	42.66	42.79	1898200
2005-08-03	42.82	43.18	42.65	43.17	2337200
2005-08-04	42.94	42.99	42.58	42.64	1916400
2005-08-05	42.46	42.50	41.98	42.08	1679000
2005-08-08	42.30	42.38	41.70	41.74	1243600
2005-08-09	41.74	41.78	41.42	41.69	1948600
2005-08-10	41.76	42.05	41.47	41.55	1003400
2005-08-11	41.56	41.95	41.53	41.89	895400
2005-08-12	41.77	41.94	41.50	41.84	1028400
2005-08-15	41.85	42.50	41.66	42.32	1069800
2005-08-16	42.16	42.22	41.73	41.75	990600
2005-08-17	41.68	42.07	41.63	42.01	697600
2005-08-18	42.00	42.07	41.75	41.83	1026200
2005-08-19	41.98	42.01	41.63	41.83	916600
2005-08-22	41.83	42.30	41.17	41.32	1926400
2005-08-23	41.12	41.20	40.65	40.91	2213600
2005-08-24	40.70	40.83	40.38	40.49	2504400
2005-08-25	40.54	40.56	40.04	40.39	1424800
2005-08-26	40.39	40.50	40.10	40.25	922800
2005-08-29	40.20	40.47	40.11	40.33	1165000
2005-08-30	40.06	40.41	39.93	40.35	1419200
2005-08-31	40.34	40.35	39.51	40.22	2615400
2005-09-01	41.00	41.01	40.36	40.42	2453600
2005-09-02	40.38	40.83	40.29	40.29	1168800
2005-09-06	40.52	40.95	40.42	40.95	979200
2005-09-07	40.90	40.98	40.65	40.98	1349400
2005-09-08	40.79	40.81	40.52	40.60	833800
2005-09-09	40.60	40.88	40.45	40.77	1459800
2005-09-12	40.65	40.83	40.34	40.68	865400
2005-09-13	40.75	40.75	40.50	40.61	1159000
2005-09-14	40.59	40.86	40.37	40.57	1885200
2005-09-15	40.57	41.06	40.53	41.05	1608000
2005-09-16	41.62	42.07	41.42	42.03	3225400
2005-09-19	42.11	42.11	41.66	41.78	1822800
2005-09-20	41.76	42.37	41.71	42.01	1983400
2005-09-21	41.90	42.05	41.47	41.57	2186000
2005-09-22	41.72	41.96	41.45	41.84	1573000
2005-09-23	41.84	41.85	41.38	41.45	1495200
2005-09-26	41.69	41.70	41.15	41.35	1413800
2005-09-27	41.13	41.55	40.96	41.36	1440800
2005-09-28	41.36	41.79	41.07	41.70	2239600
2005-09-29	41.70	42.00	41.36	41.93	1218400
2005-09-30	41.70	41.98	41.48	41.82	1909200
2005-10-03	41.45	41.56	40.69	41.31	2638000
2005-10-04	41.43	41.45	40.63	40.83	1655000
2005-10-05	40.85	40.90	39.85	39.88	3075200
2005-10-06	39.93	39.95	39.35	39.60	4629800
2005-10-07	39.67	39.86	39.40	39.55	2027800
2005-10-10	39.55	39.94	39.46	39.74	1839200
2005-10-11	39.84	39.95	39.25	39.30	1928200
2005-10-12	39.28	39.63	39.28	39.38	2090200
2005-10-13	39.30	39.85	39.30	39.61	1616200
2005-10-14	39.62	39.74	39.45	39.60	1148000
2005-10-17	39.43	39.50	39.10	39.24	2053400
2005-10-18	39.03	39.10	38.44	38.50	2917200
2005-10-19	38.28	38.35	37.88	38.20	3674800
2005-10-20	38.26	38.97	38.11	38.30	2562000
2005-10-21	38.50	39.00	38.48	38.98	2361600
2005-10-24	39.09	39.62	39.07	39.58	2145200
2005-10-25	41.00	41.98	40.78	41.92	5124600
2005-10-26	41.95	42.06	41.28	41.46	3774600
2005-10-27	41.45	41.53	41.20	41.24	1849400
2005-10-28	41.54	42.14	41.48	42.14	2102800
2005-10-31	42.14	42.39	41.33	41.48	3754800
2005-11-01	41.50	41.75	41.09	41.40	2113000
2005-11-02	41.58	41.68	41.28	41.52	1329000
2005-11-03	41.53	41.65	41.19	41.43	1779200
2005-11-04	41.50	41.61	41.21	41.43	1152800
2005-11-07	41.58	41.75	41.41	41.65	1106400
2005-11-08	41.15	41.24	40.94	41.07	1794800
2005-11-09	40.97	41.41	40.96	41.21	1840400
2005-11-10	41.14	41.42	41.01	41.30	1362600
2005-11-11	41.32	41.58	41.16	41.56	1415400
2005-11-14	41.48	41.50	41.20	41.26	1254800
2005-11-15	41.17	41.22	40.70	40.84	2227800
2005-11-16	40.85	41.12	40.60	40.63	1740600
2005-11-17	40.60	40.77	40.10	40.77	2414200
2005-11-18	40.75	40.75	40.40	40.57	2641600
2005-11-21	40.65	40.78	40.39	40.63	1692600
2005-11-22	40.55	40.84	40.32	40.71	1949000
2005-11-23	40.78	41.17	40.64	41.01	1021200
2005-11-25	41.12	41.37	40.97	41.14	390400
2005-11-28	41.27	41.46	41.00	41.18	1219000
2005-11-29	41.30	41.99	41.30	41.87	3002000
2005-11-30	42.85	42.85	41.87	42.28	2864000
2005-12-01	42.45	42.71	42.31	42.51	1565200
2005-12-02	42.30	42.80	42.20	42.72	1283400
2005-12-05	42.55	42.85	42.50	42.80	2614600
2005-12-06	42.84	43.13	42.81	43.09	3046400
2005-12-07	43.05	43.21	42.79	43.00	1556400
2005-12-08	43.00	43.16	42.50	42.82	1526600
2005-12-09	42.82	43.48	42.76	42.79	1556200
2005-12-12	42.91	43.14	42.71	43.01	1542000
2005-12-13	43.10	43.76	43.10	43.69	1730600
2005-12-14	43.67	44.40	43.66	43.87	2192800
2005-12-15	43.72	44.02	43.45	43.70	1338600
2005-12-16	43.89	44.05	43.80	43.91	2030200
2005-12-19	43.70	43.84	43.36	43.50	1017000
2005-12-20	43.47	43.68	43.28	43.41	1146800
2005-12-21	43.42	43.99	43.18	43.33	973400
2005-12-22	43.30	43.45	43.00	43.41	661800
2005-12-23	43.42	43.49	43.21	43.34	633400
2005-12-27	43.34	43.48	42.44	42.66	1248200
2005-12-28	42.59	43.05	42.59	42.78	661400
2005-12-29	42.68	43.06	42.68	42.70	503800
2005-12-30	42.57	42.76	42.49	42.57	821800
2006-01-03	42.75	43.15	42.50	43.06	2467400
2006-01-04	43.08	43.53	43.06	43.30	1518600
2006-01-05	43.24	43.30	42.45	42.52	2608600
2006-01-06	42.75	42.98	42.51	42.97	1188800
2006-01-09	42.90	42.90	42.45	42.50	1560400
2006-01-10	42.31	42.46	42.15	42.28	1176200
2006-01-11	42.35	42.60	42.27	42.53	1756400
2006-01-12	42.49	42.49	42.16	42.28	1305600
2006-01-13	42.35	42.49	42.20	42.48	987800
2006-01-17	42.25	42.43	41.79	42.08	1694000
2006-01-18	41.99	42.06	41.48	41.48	1905200
2006-01-19	41.56	42.39	41.42	42.31	1756400
2006-01-20	42.74	42.74	41.41	41.50	2160000
2006-01-23	41.51	41.98	41.40	41.53	1340800
2006-01-24	41.65	42.30	41.65	42.13	1790400
2006-01-25	42.12	42.14	41.33	41.64	2126400
2006-01-26	41.76	41.88	41.40	41.53	1905400
2006-01-27	41.53	42.09	41.40	41.97	1542200
2006-01-30	41.86	41.87	41.33	41.35	1587000
2006-01-31	41.31	41.39	40.90	40.90	2309200
2006-02-01	40.85	41.64	40.84	41.56	1900400
2006-02-02	41.56	42.02	41.35	41.46	2033800
2006-02-03	41.17	41.72	41.09	41.70	1863200
2006-02-06	41.59	41.72	41.09	41.61	2390400
2006-02-07	41.61	41.66	40.91	41.07	1586800
2006-02-08	40.85	41.18	40.74	40.91	1394000
2006-02-09	41.04	41.69	41.02	41.43	1902600
2006-02-10	41.35	41.42	41.05	41.29	1320400
2006-02-13	41.57	42.41	41.55	42.29	3103800
2006-02-14	41.33	41.47	40.70	40.94	4041400
2006-02-15	41.91	42.14	41.04	41.08	3630600
2006-02-16	41.15	41.23	40.55	40.72	3003600
2006-02-17	40.55	40.58	39.90	40.22	4130800
2006-02-21	40.10	40.30	39.70	39.75	2495600
2006-02-22	39.95	40.49	39.92	40.07	2786600
2006-02-23	39.95	39.95	39.38	39.49	3470800
2006-02-24	39.56	40.25	39.56	40.00	4483200
2006-02-27	40.08	40.69	40.02	40.38	3350400
2006-02-28	40.04	40.22	39.80	39.91	2513400
2006-03-01	40.00	40.35	39.86	40.26	2860000
2006-03-02	40.10	40.35	39.94	40.19	2518800
2006-03-03	40.11	40.59	39.95	40.25	1414600
2006-03-06	40.28	40.35	40.05	40.18	2081800
2006-03-07	40.06	40.77	39.65	40.70	2020800
2006-03-08	40.41	40.70	40.29	40.67	1973600
2006-03-09	40.59	40.97	40.50	40.70	1930800
2006-03-10	40.64	40.88	40.32	40.80	1892200
2006-03-13	40.75	40.80	40.36	40.41	1541600
2006-03-14	40.43	40.76	40.43	40.63	1623000
2006-03-15	40.40	40.83	40.40	40.64	2392200
2006-03-16	41.00	41.49	40.82	41.33	2413200
2006-03-17	41.50	41.59	41.10	41.20	1727200
2006-03-20	41.43	41.45	40.81	40.97	858000
2006-03-21	40.95	41.32	40.83	41.02	1701200
2006-03-22	41.11	41.78	41.00	41.67	2507200
2006-03-23	41.44	42.14	41.44	42.09	2616000
2006-03-24	42.19	42.54	41.55	42.39	2891200
2006-03-27	42.31	42.45	42.18	42.29	2396600
2006-03-28	42.13	42.23	41.65	41.84	1946200
2006-03-29	41.77	42.14	41.67	41.97	1273000
2006-03-30	41.85	42.12	41.33	41.45	1584200
2006-03-31	41.33	41.89	41.26	41.63	1925400
2006-04-03	41.63	41.81	41.29	41.30	1323400
2006-04-04	41.29	41.96	40.92	41.77	1345400
2006-04-05	41.63	41.72	41.26	41.54	1393800
2006-04-06	41.41	42.33	41.21	42.31	2693400
2006-04-07	42.22	42.75	42.14	42.53	2543000
2006-04-10	42.50	42.92	42.40	42.85	1819800
2006-04-11	42.80	42.90	42.36	42.63	2550400
2006-04-12	42.70	42.71	42.39	42.61	2021400
2006-04-13	42.39	42.58	42.08	42.58	1225600
2006-04-17	42.59	42.74	42.47	42.70	1454800
2006-04-18	42.65	43.00	42.52	42.98	1603600
2006-04-19	42.85	42.98	42.24	42.87	1749800
2006-04-20	42.99	43.55	42.93	43.32	1589200
2006-04-21	43.50	43.50	42.75	42.99	1303400
2006-04-24	42.99	43.30	42.61	43.18	1888000
2006-04-25	43.68	44.95	43.68	44.23	5113000
2006-04-26	44.00	45.51	43.85	45.23	6033400
2006-04-27	45.23	45.80	44.78	45.07	2950200
2006-04-28	45.00	45.45	44.82	45.01	1893400
2006-05-01	44.81	45.48	44.75	44.90	2602200
2006-05-02	44.85	45.53	44.61	45.36	1718800
2006-05-03	45.36	45.58	44.84	45.46	1954800
2006-05-04	45.50	45.66	45.07	45.34	1406800
2006-05-05	45.38	45.66	44.91	45.52	1928800
2006-05-08	45.21	45.53	45.01	45.46	1977800
2006-05-09	45.46	45.50	45.12	45.23	1812800
2006-05-10	45.21	45.74	45.21	45.73	1451800
2006-05-11	45.72	45.97	45.68	45.81	2027600
2006-05-12	45.74	45.98	45.63	45.91	2099200
2006-05-15	45.91	46.25	45.80	46.06	2526600
2006-05-16	46.05	46.08	45.64	45.96	1865200
2006-05-17	45.84	46.00	45.55	45.77	1889000
2006-05-18	45.70	46.03	45.50	45.88	2064200
2006-05-19	45.97	46.00	45.60	45.93	1925200
2006-05-22	45.70	45.95	45.33	45.76	2749600
2006-05-23	45.78	46.07	45.75	45.90	1871600
2006-05-24	45.85	46.58	45.78	46.51	4742400
2006-05-25	46.51	47.07	46.45	47.04	3249600
2006-05-26	47.04	47.47	46.85	47.01	3322800
2006-05-30	46.61	47.13	46.51	46.79	2432600
2006-05-31	46.85	47.58	46.55	47.56	3529400
2006-06-01	47.47	48.32	47.39	48.32	3623400
2006-06-02	48.00	48.11	47.78	48.03	3084400
2006-06-05	48.11	48.13	47.43	47.45	3993200
2006-06-06	47.34	47.67	47.21	47.65	2729200
2006-06-07	47.44	48.13	47.44	47.77	2917600
2006-06-08	47.21	47.66	46.15	46.84	4899400
2006-06-09	46.90	46.90	46.56	46.60	2644400
2006-06-12	46.62	46.62	45.63	45.65	4231600
2006-06-13	45.50	45.88	45.39	45.46	3316000
2006-06-14	45.48	45.96	44.50	44.84	6220800
2006-06-15	44.88	45.00	44.50	44.92	7572800
2006-06-16	44.85	44.89	44.46	44.49	5933400
2006-06-19	44.91	45.00	44.41	44.51	3416600
2006-06-20	44.52	44.62	44.16	44.23	2774400
2006-06-21	44.36	44.53	44.19	44.31	3151200
2006-06-22	44.31	44.47	44.03	44.10	3562400
2006-06-23	44.10	44.21	43.64	43.93	2465800
2006-06-26	43.92	44.04	43.69	43.85	1261000
2006-06-27	43.64	44.12	43.64	43.83	2408200
2006-06-28	43.83	44.05	43.64	43.89	2068000
2006-06-29	43.89	44.50	43.68	44.44	2892800
2006-06-30	44.54	44.89	44.48	44.55	2098400
2006-07-03	44.67	45.21	44.67	45.06	1749400
2006-07-05	45.00	45.06	44.56	44.63	2162400
2006-07-06	44.75	44.75	44.16	44.41	1283800
2006-07-07	44.39	44.50	43.90	43.98	1653200
2006-07-10	44.11	44.37	43.83	43.97	1141000
2006-07-11	43.92	44.19	43.66	43.78	1585000
2006-07-12	43.83	44.07	43.47	43.60	1927800
2006-07-13	43.59	43.59	42.83	42.97	1866200
2006-07-14	42.95	43.03	42.36	42.68	2249000
2006-07-17	42.48	42.88	42.48	42.72	1605000
2006-07-18	42.72	42.89	42.06	42.76	1751000
2006-07-19	42.77	44.26	42.77	44.00	3117000
2006-07-20	44.00	44.14	43.71	43.87	1961200
2006-07-21	44.08	44.16	43.38	43.75	1830200
2006-07-24	43.76	44.50	43.75	44.37	2759400
2006-07-25	43.65	43.97	42.55	43.18	2899000
2006-07-26	43.19	44.72	43.19	44.28	2592800
2006-07-27	44.36	45.15	44.36	45.03	3239200
2006-07-28	45.03	45.06	44.64	44.65	4709600
2006-07-31	44.55	44.80	44.16	44.26	3110000
2006-08-01	44.13	44.14	43.83	43.90	1857000
2006-08-02	43.93	44.01	43.69	43.76	2373400
2006-08-03	43.76	43.91	43.59	43.76	2288400
2006-08-04	44.00	44.12	43.53	43.70	1945800
2006-08-07	43.57	43.88	43.27	43.76	2163600
2006-08-08	43.88	43.88	43.27	43.33	2042200
2006-08-09	43.40	43.54	43.11	43.21	2539200
2006-08-10	43.05	43.72	43.03	43.54	1612800
2006-08-11	43.54	43.76	43.30	43.41	1629400
2006-08-14	43.32	44.29	43.32	43.99	1973000
2006-08-15	44.19	44.37	44.10	44.23	1558200
2006-08-16	44.35	44.74	44.33	44.59	1254400
2006-08-17	44.30	44.65	44.30	44.55	1464600
2006-08-18	44.55	44.55	44.22	44.36	940600
2006-08-21	44.36	44.36	44.00	44.00	1005000
2006-08-22	44.01	44.11	43.73	43.73	1692400
2006-08-23	43.66	43.92	43.48	43.71	1038400
2006-08-24	43.81	44.12	43.76	43.88	1282800
2006-08-25	43.86	43.86	43.41	43.66	1024600
2006-08-28	43.66	44.00	43.57	43.79	1182400
2006-08-29	43.80	44.30	43.71	44.27	2014800
2006-08-30	44.27	44.41	43.94	44.03	961200
2006-08-31	44.05	44.05	43.50	43.71	1894000
2006-09-01	43.83	44.62	43.83	44.39	1071400
2006-09-05	44.43	44.71	44.17	44.24	1254000
2006-09-06	45.07	45.14	43.93	44.48	1867400
2006-09-07	44.38	44.88	44.38	44.63	1767600
2006-09-08	44.75	45.49	44.68	45.49	2837200
2006-09-11	45.47	45.67	45.34	45.62	1908600
2006-09-12	45.62	46.25	45.62	46.12	2204600
2006-09-13	46.00	47.12	46.00	46.72	5674400
2006-09-14	46.35	46.47	46.05	46.19	2610800
2006-09-15	46.19	46.39	46.03	46.16	3253400
2006-09-18	46.21	46.24	45.83	45.96	2023800
2006-09-19	45.60	45.78	45.14	45.44	3446400
2006-09-20	45.50	45.80	45.34	45.64	2442000
2006-09-21	45.54	45.88	45.31	45.70	2214600
2006-09-22	45.45	45.71	44.97	45.10	1535000
2006-09-25	45.23	46.05	45.23	45.90	1773200
2006-09-26	45.73	46.53	45.72	46.42	2742000
2006-09-27	46.37	47.39	46.26	47.05	4090800
2006-09-28	47.00	47.24	46.94	46.95	2558600
2006-09-29	46.83	46.96	46.70	46.80	2733400
2006-10-02	46.79	46.93	46.51	46.68	1501800
2006-10-03	46.68	46.93	46.55	46.79	2178600
2006-10-04	46.88	46.99	46.63	46.88	1700400
2006-10-05	46.78	47.02	46.76	46.84	1176200
2006-10-06	46.85	47.35	46.85	47.33	2052400
2006-10-09	47.13	47.25	47.00	47.01	2186000
2006-10-10	47.00	47.49	46.81	47.49	3506800
2006-10-11	47.40	47.47	47.14	47.25	1572800
2006-10-12	47.24	47.49	46.85	47.27	1819400
2006-10-13	47.25	47.45	47.09	47.34	1696400
2006-10-16	47.21	47.49	47.03	47.27	1158200
2006-10-17	47.27	47.45	47.02	47.15	2122800
2006-10-18	47.20	47.59	47.08	47.21	1633000
2006-10-19	47.11	47.50	47.08	47.35	1679400
2006-10-20	47.49	47.50	47.17	47.41	1016600
2006-10-23	47.33	47.44	47.08	47.44	2058600
2006-10-24	48.05	50.75	48.02	50.54	12622600
2006-10-25	49.88	50.70	49.53	50.44	4824800
2006-10-26	49.88	50.35	49.53	50.18	2768000
2006-10-27	48.75	50.49	48.58	50.20	3387000
2006-10-30	50.03	50.95	49.92	50.87	2381600
2006-10-31	50.98	51.22	50.48	50.73	2375400
2006-11-01	50.73	50.75	50.36	50.40	1577000
2006-11-02	50.40	50.40	49.99	50.28	2053800
2006-11-03	50.23	50.41	49.94	50.22	1709000
2006-11-06	50.20	50.79	50.02	50.63	1371200
2006-11-07	50.63	50.92	50.45	50.58	1115800
2006-11-08	50.58	51.35	50.19	51.12	1887200
2006-11-09	51.15	51.35	51.00	51.02	1248400
2006-11-10	50.98	51.21	50.96	51.09	1221000
2006-11-13	50.99	51.34	50.71	51.01	915800
2006-11-14	51.00	51.23	50.60	51.19	1420000
2006-11-15	51.10	51.37	50.94	51.05	944200
2006-11-16	51.18	51.64	51.01	51.43	1167600
2006-11-17	51.38	51.43	50.93	51.29	1380400
2006-11-20	51.05	51.29	50.69	50.75	1384800
2006-11-21	50.68	51.22	50.59	51.05	1483800
2006-11-22	51.03	51.75	50.94	51.55	946000
2006-11-24	51.50	51.50	51.16	51.38	435800
2006-11-27	51.38	51.62	50.75	51.17	2516400
2006-11-28	51.00	51.19	50.59	50.87	1936000
2006-11-29	50.87	51.71	50.64	51.49	1717600
2006-11-30	51.20	51.49	50.90	51.08	1826200
2006-12-01	51.20	51.76	51.20	51.61	1887800
2006-12-04	51.80	52.16	51.59	51.98	2095200
2006-12-05	52.18	52.46	51.86	52.33	1217400
2006-12-06	52.35	52.38	51.91	52.00	1041200
2006-12-07	51.90	52.08	51.76	51.87	1411200
2006-12-08	51.95	52.07	51.64	51.97	1406800
2006-12-11	51.95	52.15	51.78	52.01	1136000
2006-12-12	51.95	52.70	51.70	52.43	1737200
2006-12-13	52.45	52.99	52.42	52.72	1708600
2006-12-14	52.60	53.02	52.40	52.86	1689600
2006-12-15	52.86	53.03	52.82	52.94	3101800
2006-12-18	52.98	53.00	52.75	52.96	1285400
2006-12-19	52.91	52.95	52.45	52.83	1820400
2006-12-20	52.83	52.83	52.04	52.05	2856400
2006-12-21	52.11	52.45	51.78	51.90	2051600
2006-12-22	51.95	51.96	51.43	51.52	1844400
2006-12-26	51.62	51.64	51.28	51.43	1407000
2006-12-27	51.44	52.09	51.44	51.98	1998400
2006-12-28	51.98	52.26	51.77	52.14	1321600
2006-12-29	51.93	52.48	51.83	52.27	1668600
2007-01-03	51.90	52.29	50.29	50.77	5950400
2007-01-04	50.77	51.35	50.62	50.98	2448000
2007-01-05	50.98	51.35	50.70	51.12	1962600
2007-01-08	51.10	51.52	50.53	51.37	2166600
2007-01-09	51.38	51.74	51.16	51.56	2240000
2007-01-10	51.48	52.12	51.14	51.98	2127800
2007-01-11	52.16	52.35	52.08	52.19	2199400
2007-01-12	51.99	52.34	51.80	52.15	1535200
2007-01-16	52.23	52.29	51.93	52.00	1774600
2007-01-17	52.00	52.02	51.23	51.61	3014400
2007-01-18	51.95	52.01	51.55	51.73	2114000
2007-01-19	51.72	52.38	51.43	52.21	2055200
2007-01-22	52.09	52.20	51.48	51.70	1799400
2007-01-23	51.82	52.27	51.67	52.11	1773800
2007-01-24	52.05	52.20	51.65	52.05	1661000
2007-01-25	52.05	52.22	51.70	51.75	1645400
2007-01-26	51.73	51.90	51.34	51.75	1725800
2007-01-29	51.60	52.08	51.41	51.92	2114200
2007-01-30	52.00	52.36	51.63	52.28	1677600
2007-01-31	52.18	52.65	51.90	52.60	1717400
2007-02-01	52.55	52.70	52.08	52.45	1819400
2007-02-02	52.40	52.74	52.20	52.58	1176400
2007-02-05	52.35	52.81	52.30	52.66	1486800
2007-02-06	52.45	52.70	52.08	52.27	1605000
2007-02-07	52.30	52.69	52.21	52.47	2241000
2007-02-08	52.64	53.37	52.46	53.02	2782800
2007-02-09	53.00	53.30	52.55	52.81	2381200
2007-02-12	52.91	53.08	52.27	52.38	2469184
2007-02-13	51.88	52.14	50.78	51.28	5946384
2007-02-14	51.25	51.33	50.31	51.07	6688044
2007-02-15	51.14	51.83	50.95	51.77	3681400
2007-02-16	51.55	52.46	51.50	52.41	2857400
2007-02-20	52.85	53.25	52.50	53.17	3496600
2007-02-21	52.98	53.16	52.69	53.13	2683800
2007-02-22	53.01	53.45	52.78	53.23	1932000
2007-02-23	53.14	53.35	52.83	53.15	1993600
2007-02-26	53.16	53.30	53.04	53.14	1991640
2007-02-27	52.40	52.72	50.86	51.57	4014000
2007-02-28	51.60	52.12	51.40	51.81	2602000
2007-03-01	50.97	51.85	50.42	51.68	4911908
2007-03-02	51.67	51.95	51.31	51.56	2566800
2007-03-05	51.12	52.05	51.05	51.57	3535400
2007-03-06	51.84	52.29	51.77	52.15	3033720
2007-03-07	51.89	52.25	51.76	51.98	2611000
2007-03-08	52.25	52.70	52.13	52.57	2459200
2007-03-09	52.84	53.10	52.72	53.05	2517400
2007-03-12	52.93	53.00	52.50	52.69	1738600
2007-03-13	52.60	52.63	51.94	52.05	2989000
2007-03-14	52.20	52.48	51.72	52.20	4176200
2007-03-15	52.30	52.43	51.89	52.00	2243108
2007-03-16	52.17	52.31	51.77	51.97	1882400
2007-03-19	52.34	52.81	52.11	52.28	1508000
2007-03-20	52.17	52.61	52.17	52.53	1664600
2007-03-21	52.49	52.97	52.30	52.76	3499600
2007-03-22	53.15	53.22	52.00	52.17	2796000
2007-03-23	52.17	52.17	51.67	51.72	2530000
2007-03-26	51.59	51.76	51.43	51.59	2163220
2007-03-27	51.51	51.52	51.10	51.17	1933000
2007-03-28	51.16	51.36	50.93	51.19	2742000
2007-03-29	51.49	51.55	50.79	51.16	2321400
2007-03-30	51.07	51.36	50.69	51.19	2486200
2007-04-02	51.14	51.32	50.87	51.13	1565800
2007-04-03	51.24	51.49	51.12	51.21	2312800
2007-04-04	51.29	51.46	51.12	51.36	2242600
2007-04-05	51.18	51.69	51.12	51.63	2795600
2007-04-09	51.65	51.83	51.01	51.20	1950600
2007-04-10	51.29	51.66	51.27	51.51	1942200
2007-04-11	51.50	51.51	50.56	50.90	3443004
2007-04-12	50.91	51.36	50.77	51.30	2335600
2007-04-13	51.30	51.94	51.26	51.83	2192200
2007-04-16	51.80	52.22	51.67	52.14	2028600
2007-04-17	52.24	52.72	52.24	52.44	1766400
2007-04-18	52.22	52.44	52.09	52.35	1468136
2007-04-19	52.72	52.72	51.99	52.39	1282364
2007-04-20	52.86	52.87	52.41	52.83	2182088
2007-04-23	53.28	53.35	52.74	53.01	1753600
2007-04-24	53.85	54.68	53.19	53.94	3746968
2007-04-25	53.94	53.99	53.25	53.56	2495600
2007-04-26	53.47	53.77	53.10	53.15	1919400
2007-04-27	53.04	53.31	52.74	52.82	1878200
2007-04-30	52.76	53.06	52.34	52.36	1681600
2007-05-01	52.53	52.90	51.87	52.05	2885032
2007-05-02	52.00	52.45	51.78	52.20	2214292
2007-05-03	52.21	52.36	51.91	52.05	2083200
2007-05-04	52.25	52.43	51.98	52.40	2320000
2007-05-07	52.45	52.85	52.40	52.51	1630200
2007-05-08	52.36	52.46	51.91	52.35	2010400
2007-05-09	52.34	52.50	51.95	52.39	1885496
2007-05-10	52.16	52.20	51.43	51.58	2381400
2007-05-11	51.68	52.02	51.66	51.92	1194200
2007-05-14	51.86	51.86	51.39	51.58	2686960
2007-05-15	51.61	51.93	51.23	51.24	2838000
2007-05-16	51.31	51.98	51.18	51.98	2301524
2007-05-17	51.96	51.96	51.55	51.55	1714600
2007-05-18	51.78	52.14	51.61	51.90	1895000
2007-05-21	51.77	51.83	51.26	51.78	3041200
2007-05-22	52.02	52.24	51.77	51.85	1712200
2007-05-23	52.25	52.82	52.17	52.20	2726300
2007-05-24	52.06	52.26	51.50	51.71	2273600
2007-05-25	51.69	52.44	51.69	52.36	1831404
2007-05-29	52.62	52.93	51.81	51.99	1607400
2007-05-30	51.56	52.50	51.52	52.29	1961036
2007-05-31	52.62	52.80	52.36	52.65	2258600
2007-06-01	52.95	53.24	52.68	52.93	1659800
2007-06-04	52.73	52.82	52.26	52.75	1726400
2007-06-05	52.75	52.75	52.06	52.22	1284000
2007-06-06	52.22	52.31	51.87	52.12	1210200
2007-06-07	51.85	52.12	51.38	51.38	1529000
2007-06-08	51.25	52.01	51.02	52.01	1653600
2007-06-11	51.84	52.45	51.57	52.19	1696800
2007-06-12	52.19	52.35	51.75	51.76	1672200
2007-06-13	51.87	52.59	51.66	52.59	1612600
2007-06-14	52.57	52.69	52.26	52.43	1083200
2007-06-15	52.71	52.79	51.91	51.96	2346200
2007-06-18	51.81	51.99	51.28	51.48	2923200
2007-06-19	51.20	51.84	51.11	51.84	2442800
2007-06-20	51.99	52.23	51.51	51.55	2347600
2007-06-21	51.46	51.59	51.01	51.51	2439188
2007-06-22	50.84	51.22	50.75	50.89	2396800
2007-06-25	52.25	52.75	51.79	51.99	3052200
2007-06-26	51.98	52.34	51.54	51.85	2504400
2007-06-27	51.72	53.75	51.65	53.61	3882400
2007-06-28	53.40	53.53	52.63	53.40	3135100
2007-06-29	54.18	54.31	52.75	52.92	2030200
2007-07-02	53.28	53.46	52.37	52.52	1953700
2007-07-03	52.38	53.23	52.08	52.77	880400
2007-07-05	52.85	53.25	52.51	52.66	1061300
2007-07-06	52.57	52.92	52.23	52.61	1049700
2007-07-09	52.55	52.75	52.25	52.37	1087000
2007-07-10	52.36	52.65	51.98	52.07	2143700
2007-07-11	51.95	52.33	51.54	52.33	1713300
2007-07-12	52.68	53.61	52.32	53.61	1927200
2007-07-13	53.60	53.61	53.22	53.52	1458000
2007-07-16	53.53	54.16	53.34	53.91	1666700
2007-07-17	53.74	53.79	53.19	53.24	2001700
2007-07-18	53.25	54.00	52.96	53.62	2641100
2007-07-19	53.75	53.88	52.89	53.54	1761100
2007-07-20	53.80	54.08	53.40	53.60	2584486
2007-07-23	54.00	54.49	53.68	53.82	2310100
2007-07-24	54.57	55.45	53.30	53.41	3784597
2007-07-25	53.99	54.84	53.51	54.79	3952000
2007-07-26	54.05	54.23	51.94	52.88	4810100
2007-07-27	52.88	53.22	52.23	52.23	2836300
2007-07-30	52.03	52.29	51.40	52.17	2596300
2007-07-31	52.29	52.86	51.71	51.87	3315340
2007-08-01	51.87	52.26	51.03	51.86	2469400
2007-08-02	50.97	53.04	50.97	53.02	2597000
2007-08-03	53.83	53.83	52.45	52.45	2873100
2007-08-06	52.97	54.35	52.90	54.28	2683700
2007-08-07	53.67	55.21	53.40	54.84	2737693
2007-08-08	54.94	54.97	53.19	53.79	3613300
2007-08-09	53.10	54.00	50.00	52.20	4163100
2007-08-10	51.96	52.70	50.89	52.44	2805900
2007-08-13	52.60	53.05	51.96	52.11	1968100
2007-08-14	52.37	52.53	51.06	51.21	1465200
2007-08-15	51.10	51.56	49.80	50.66	2072783
2007-08-16	50.09	50.50	48.12	49.29	4492300
2007-08-17	50.55	51.73	49.70	50.36	2746000
2007-08-20	50.61	50.95	49.32	49.53	2277100
2007-08-21	48.77	49.85	48.76	49.46	1211600
2007-08-22	49.80	50.21	49.54	50.18	1081300
2007-08-23	50.45	50.73	49.92	50.37	2235400
2007-08-24	50.45	50.86	50.20	50.83	1189500
2007-08-27	50.69	50.96	50.24	50.24	1025300
2007-08-28	49.94	50.31	49.65	49.67	1556300
2007-08-29	49.82	50.35	49.39	50.27	1744500
2007-08-30	49.77	50.79	49.67	50.18	1576700
2007-08-31	50.68	51.09	50.24	50.93	1253700
2007-09-04	50.98	51.85	50.55	51.57	1567600
2007-09-05	50.94	51.39	50.81	51.05	1388300
2007-09-06	51.28	52.08	50.80	51.93	1687100
2007-09-07	50.97	51.44	50.74	50.90	2474500
2007-09-10	51.03	51.35	50.17	50.35	1008100
2007-09-11	50.65	50.86	49.97	50.86	1809000
2007-09-12	50.52	50.83	49.99	50.24	1587900
2007-09-13	50.69	50.84	49.33	49.64	1768500
2007-09-14	49.44	49.75	48.98	49.20	2932500
2007-09-17	49.11	49.15	48.41	48.76	1420300
2007-09-18	48.81	49.93	48.30	49.81	2363200
2007-09-19	50.26	51.07	50.12	50.80	2727900
2007-09-20	50.59	50.85	50.24	50.37	1450000
2007-09-21	50.86	50.88	49.41	49.49	2829700
2007-09-24	49.35	49.35	48.14	48.55	3529894
2007-09-25	47.98	48.20	47.41	47.64	3375022
2007-09-26	47.99	48.14	47.72	47.86	2840700
2007-09-27	48.09	48.91	47.88	48.37	3742300
2007-09-28	48.52	48.72	47.79	48.09	3698000
2007-10-01	48.31	48.56	47.98	48.30	2113100
2007-10-02	48.19	48.33	47.29	47.74	3364600
2007-10-03	47.85	48.42	47.68	48.08	2673200
2007-10-04	48.29	48.74	48.06	48.62	2140700
2007-10-05	49.00	49.55	48.90	49.55	2331500
2007-10-08	50.38	50.38	49.68	50.04	1717900
2007-10-09	50.08	50.99	50.06	50.99	3835700
2007-10-10	50.89	52.00	50.59	51.78	4189600
2007-10-11	52.13	52.40	51.57	51.70	3516500
2007-10-12	51.90	52.16	51.75	52.03	1769700
2007-10-15	52.00	52.22	51.80	51.88	2075140
2007-10-16	51.76	51.78	50.91	51.54	2848700
2007-10-17	52.01	52.36	51.51	52.35	2590400
2007-10-18	52.00	53.07	51.79	52.83	2422900
2007-10-19	52.40	52.65	51.30	51.78	3084500
2007-10-22	51.36	52.18	51.15	52.03	2957400
2007-10-23	52.00	52.58	49.80	51.01	4538100
2007-10-24	50.50	51.06	49.76	50.82	4075700
2007-10-25	50.45	50.97	50.06	50.58	2308000
2007-10-26	50.61	50.91	49.90	50.29	2060400
2007-10-29	50.25	50.85	50.10	50.51	1908300
2007-10-30	50.50	50.73	50.08	50.29	1698400
2007-10-31	50.50	51.08	50.26	50.98	2183200
2007-11-01	50.78	50.85	49.58	49.67	2624500
2007-11-02	49.82	50.23	49.05	49.99	2099700
2007-11-05	49.81	50.42	49.46	49.92	1738509
2007-11-06	49.92	49.92	48.72	49.48	2191700
2007-11-07	48.00	48.49	46.55	46.96	6978440
2007-11-08	46.96	47.23	46.02	47.10	4740353
2007-11-09	46.64	46.70	45.92	46.05	3406400
2007-11-12	45.88	47.15	45.84	46.57	2925420
2007-11-13	46.87	48.06	46.75	47.97	3357730
2007-11-14	47.98	48.18	46.57	46.64	2334700
2007-11-15	46.36	46.85	46.02	46.25	1695003
2007-11-16	46.69	47.06	45.82	47.00	2495900
2007-11-19	46.80	47.20	46.42	46.94	2387609
2007-11-20	46.92	47.66	46.30	47.46	3877650
2007-11-21	47.19	47.36	46.60	46.71	3957602
2007-11-23	46.94	47.18	46.54	46.80	667950
2007-11-26	46.80	46.95	46.07	46.10	1765761
2007-11-27	46.25	46.76	45.95	46.67	2119456
2007-11-28	46.67	48.53	46.67	48.19	3209016
2007-11-29	48.00	48.40	47.70	48.31	1635819
2007-11-30	48.78	48.80	48.11	48.75	2069591
2007-12-03	48.42	48.80	48.05	48.24	1579700
2007-12-04	47.79	48.33	47.53	47.78	2091300
2007-12-05	48.36	48.49	47.85	48.28	1325900
2007-12-06	48.26	49.31	48.18	49.14	1900350
2007-12-07	49.13	50.51	49.13	49.90	2706914
2007-12-10	49.95	50.15	49.75	49.99	1513850
2007-12-11	50.17	50.17	48.00	48.02	3199375
2007-12-12	49.00	49.00	47.08	47.76	3618604
2007-12-13	47.56	48.55	47.40	48.42	1951727
2007-12-14	47.89	48.16	47.69	47.81	1544000
2007-12-17	47.57	48.37	47.05	47.89	2423849
2007-12-18	48.62	48.62	47.78	48.09	1918400
2007-12-19	48.43	48.43	47.51	47.76	2041526
2007-12-20	48.00	48.37	46.90	47.29	2967100
2007-12-21	47.75	48.45	47.40	48.43	2733362
2007-12-24	48.67	48.80	48.12	48.68	568000
2007-12-26	48.32	48.57	48.04	48.33	1015860
2007-12-27	47.96	48.38	47.96	48.11	1386519
2007-12-28	48.41	48.54	47.69	47.73	781491
2007-12-31	47.52	47.74	47.02	47.53	1303355
2008-01-02	47.59	47.59	46.25	46.38	2135700
2008-01-03	46.44	46.90	46.25	46.51	1633823
2008-01-04	46.04	46.25	45.34	45.50	1718900
2008-01-07	45.69	45.85	45.07	45.59	3229612
2008-01-08	45.56	46.31	44.92	45.53	3601100
2008-01-09	45.50	46.17	45.00	46.17	3339439
2008-01-10	45.91	46.17	45.14	45.83	2612704
2008-01-11	45.33	45.76	44.28	45.00	3767736
2008-01-14	45.19	45.33	44.38	44.63	2586200
2008-01-15	44.00	44.19	43.60	43.81	3934500
2008-01-16	43.83	44.52	43.68	43.90	4255195
2008-01-17	44.12	44.20	42.97	43.10	3381162
2008-01-18	43.17	44.00	42.46	42.75	3168633
2008-01-22	41.90	43.45	41.71	42.32	4733440
2008-01-23	41.17	44.20	40.86	43.40	5705872
2008-01-24	43.65	44.28	43.05	44.00	3123245
2008-01-25	44.60	45.34	43.76	43.89	3139747
2008-01-28	44.03	44.55	43.44	44.49	3054720
2008-01-29	44.67	44.95	44.40	44.80	2779288
2008-01-30	44.70	45.49	44.45	44.57	1997000
2008-01-31	43.76	45.75	43.76	45.37	3749161
2008-02-01	45.62	46.57	45.37	46.41	2897982
2008-02-04	46.39	47.29	45.92	47.01	3113147
2008-02-05	46.28	46.28	45.11	45.11	3733137
2008-02-06	45.33	45.65	45.00	45.23	3554928
2008-02-07	45.06	45.90	44.99	45.61	2488068
2008-02-08	45.42	45.77	45.10	45.58	1897934
2008-02-11	45.58	45.63	44.45	45.46	2112273
2008-02-12	47.00	47.59	45.75	47.09	5471102
2008-02-13	46.75	47.56	46.69	47.30	3789564
2008-02-14	47.63	47.96	46.26	46.40	3293265
2008-02-15	46.38	46.70	45.80	46.58	2039923
2008-02-19	47.02	47.02	46.21	46.37	1775380
2008-02-20	46.06	46.40	45.62	46.00	2649433
2008-02-21	46.40	46.40	45.49	45.60	2875678
2008-02-22	45.60	46.37	45.22	46.37	2800200
2008-02-25	46.37	46.93	45.72	46.79	2617158
2008-02-26	46.66	47.15	46.42	46.79	2553874
2008-02-27	46.55	46.60	45.89	45.89	2912589
2008-02-28	45.65	45.92	45.28	45.36	1876327
2008-02-29	44.95	45.45	44.47	44.67	2723260
2008-03-03	44.66	45.36	44.57	44.80	2892586
2008-03-04	44.47	45.26	44.08	45.14	3491882
2008-03-05	44.97	45.36	44.49	44.88	1727800
2008-03-06	44.83	44.95	44.49	44.54	1715905
2008-03-07	44.34	44.65	43.49	44.01	2199645
2008-03-10	44.24	44.27	43.20	43.29	2542089
2008-03-11	44.04	44.12	43.15	43.65	2853259
2008-03-12	43.73	44.28	43.56	43.62	3366427
2008-03-13	42.97	44.12	42.77	43.74	4236672
2008-03-14	43.92	43.94	42.32	43.15	3664979
2008-03-17	42.21	43.00	42.19	42.45	2736783
2008-03-18	42.99	43.47	42.50	43.41	3662400
2008-03-19	43.50	44.01	42.48	42.48	3389945
2008-03-20	42.79	43.33	42.48	43.26	2971775
2008-03-24	43.52	44.41	43.23	44.20	1652028
2008-03-25	44.33	45.43	44.16	44.91	2855748
2008-03-26	44.65	45.09	44.19	44.90	1935227
2008-03-27	44.64	45.03	44.19	44.21	2060361
2008-03-28	44.50	45.11	44.29	44.40	1678803
2008-03-31	44.30	44.65	43.81	44.18	2243352
2008-04-01	44.34	45.23	44.12	45.09	1639675
2008-04-02	45.42	46.38	45.19	45.61	3338863
2008-04-03	45.55	45.70	44.83	45.10	3480338
2008-04-04	45.04	45.40	44.85	45.08	1907100
2008-04-07	45.33	45.35	44.84	44.92	1539024
2008-04-08	44.69	44.76	44.33	44.44	1485619
2008-04-09	44.31	44.71	44.26	44.33	2527565
2008-04-10	44.44	44.66	44.03	44.34	2225900
2008-04-11	43.74	44.36	43.74	43.89	1667000
2008-04-14	43.82	44.48	43.82	44.40	1422571
2008-04-15	44.60	44.79	44.13	44.46	2043130
2008-04-16	44.84	45.31	44.60	45.29	1608131
2008-04-17	45.10	45.44	44.74	45.30	1454403
2008-04-18	45.97	46.71	45.71	46.54	2754258
2008-04-21	46.07	47.03	46.07	46.19	2419084
2008-04-22	48.00	48.60	47.46	48.03	4164013
2008-04-23	48.04	48.20	47.30	47.73	3186397
2008-04-24	47.93	48.56	47.70	48.13	2406259
2008-04-25	48.55	48.63	47.19	47.93	2291009
2008-04-28	47.78	48.08	47.61	47.82	2442428
2008-04-29	47.85	48.30	47.73	47.82	2297872
2008-04-30	47.80	48.51	47.67	47.74	2390509
2008-05-01	47.89	49.30	47.70	49.01	2440571
2008-05-02	49.57	49.84	49.00	49.54	2641478
2008-05-05	49.33	49.50	49.00	49.08	1388195
2008-05-06	48.65	49.25	48.00	49.07	2853619
2008-05-07	49.19	49.20	48.17	48.19	1817202
2008-05-08	48.28	48.32	47.88	48.21	1773163
2008-05-09	48.16	48.38	47.61	48.20	1291371
2008-05-12	48.42	49.18	48.22	49.16	1595036
2008-05-13	49.45	50.16	48.64	49.12	2178127
2008-05-14	49.31	49.69	48.86	48.99	1593870
2008-05-15	49.21	50.03	48.80	49.90	3401843
2008-05-16	49.77	49.86	48.41	49.01	2346316
2008-05-19	49.08	50.06	49.08	49.83	2040326
2008-05-20	49.63	49.93	48.62	48.97	1770812
2008-05-21	48.92	49.68	48.91	48.98	2624308
2008-05-22	49.10	49.18	48.47	48.68	1907728
2008-05-23	48.35	48.50	48.04	48.15	1870397
2008-05-27	48.10	48.70	47.86	48.40	1664090
2008-05-28	48.60	48.90	48.05	48.17	2054687
2008-05-29	48.17	49.00	47.95	48.88	2001609
2008-05-30	48.83	49.37	48.77	49.01	1344175
2008-06-02	48.92	48.92	47.41	47.93	2399230
2008-06-03	48.20	48.95	47.86	48.11	2484429
2008-06-04	47.80	47.93	47.35	47.61	2532667
2008-06-05	47.50	47.52	47.04	47.42	2498749
2008-06-06	47.27	47.35	45.48	45.55	3396974
2008-06-09	45.71	45.84	45.36	45.62	2179990
2008-06-10	45.40	46.27	45.33	46.05	2548779
2008-06-11	45.74	46.32	45.69	46.00	3084516
2008-06-12	46.12	46.36	45.70	45.99	3680714
2008-06-13	46.16	46.75	45.88	46.75	2346335
2008-06-16	46.79	47.28	46.52	47.14	2165766
2008-06-17	47.19	47.48	46.86	46.98	2130407
2008-06-18	46.61	46.96	46.16	46.45	2451378
2008-06-19	46.30	46.92	46.21	46.70	2246102
2008-06-20	46.68	47.58	46.00	46.08	3230508
2008-06-23	46.32	46.49	46.03	46.40	1980982
2008-06-24	46.32	46.48	45.39	45.56	3866167
2008-06-25	45.46	46.88	45.46	46.40	3305201
2008-06-26	45.77	46.06	45.03	45.05	4125447
2008-06-27	45.01	45.18	44.50	44.71	2375272
2008-06-30	44.91	45.06	44.21	44.88	3790074
2008-07-01	44.13	44.14	43.28	43.98	4841496
2008-07-02	44.00	44.20	43.19	43.19	4267830
2008-07-03	43.62	43.65	42.67	42.83	3780308
2008-07-07	42.16	42.65	41.14	41.97	6742444
2008-07-08	41.55	41.80	40.85	41.46	5887265
2008-07-09	41.50	42.00	40.68	40.68	4253852
2008-07-10	40.68	41.31	40.64	41.20	3544913
2008-07-11	40.68	41.21	40.31	40.65	3172741
2008-07-14	40.75	41.73	40.62	40.80	4139274
2008-07-15	40.40	41.76	39.77	40.98	5802704
2008-07-16	40.95	42.82	40.68	42.74	5120037
2008-07-17	41.36	42.58	41.18	42.42	6049477
2008-07-18	42.47	42.61	41.96	42.42	3684130
2008-07-21	43.08	43.08	41.84	42.32	3228054
2008-07-22	40.60	41.28	40.25	41.27	4154142
2008-07-23	41.58	42.14	41.04	42.09	4161646
2008-07-24	42.06	42.74	41.79	42.43	4156566
2008-07-25	42.53	43.16	42.41	42.93	3184279
2008-07-28	42.89	43.74	42.10	42.16	5415553
2008-07-29	42.34	43.01	42.01	42.84	3508025
2008-07-30	42.91	43.88	42.91	43.73	3746174
2008-07-31	43.31	43.31	41.96	42.69	5868734
2008-08-01	42.92	43.50	42.31	43.25	5658323
2008-08-04	43.29	43.42	42.90	43.16	2186235
2008-08-05	43.59	44.40	43.37	44.34	3751419
2008-08-06	44.27	44.66	43.35	44.53	3098834
2008-08-07	43.84	44.00	42.67	42.85	3192808
2008-08-08	42.99	43.38	42.56	43.26	3424932
2008-08-11	43.37	45.00	43.36	44.68	3200957
2008-08-12	44.40	44.85	43.97	44.14	2968748
2008-08-13	43.94	44.21	42.97	43.33	2877710
2008-08-14	42.98	43.74	42.79	43.52	2568915
2008-08-15	43.63	44.12	43.52	44.04	1759700
2008-08-18	43.89	44.19	43.45	43.63	1822186
2008-08-19	43.28	43.71	42.28	42.90	2640362
2008-08-20	42.80	42.80	41.60	41.88	3631989
2008-08-21	41.26	42.66	41.26	42.64	2692141
2008-08-22	42.77	43.24	42.50	42.98	2049826
2008-08-25	42.68	43.04	42.20	42.34	1893743
2008-08-26	42.27	42.59	42.11	42.36	2295816
2008-08-27	42.33	42.64	42.11	42.42	1403811
2008-08-28	42.44	43.21	42.41	43.10	1545516
2008-08-29	42.86	43.09	42.27	42.39	1882188
2008-09-02	42.90	43.32	42.57	42.76	2108650
2008-09-03	42.63	42.92	42.14	42.42	1280663
2008-09-04	42.16	42.21	41.30	41.42	2119333
2008-09-05	41.05	42.04	41.05	41.87	2001797
2008-09-08	42.61	43.38	42.20	43.18	3056481
2008-09-09	43.01	43.31	42.06	42.06	2579808
2008-09-10	42.14	42.30	41.42	41.66	2196968
2008-09-11	41.53	41.83	40.74	41.32	2839339
2008-09-12	40.89	40.96	40.01	40.61	4072650
2008-09-15	39.48	40.43	38.93	39.23	3823016
2008-09-16	38.65	39.82	38.54	39.56	3361292
2008-09-17	39.44	39.68	38.45	38.46	3373153
2008-09-18	38.82	40.93	38.07	40.70	4186589
2008-09-19	41.44	44.44	40.46	41.90	3688301
2008-09-22	42.00	42.32	40.09	40.15	2254746
2008-09-23	40.30	40.43	39.23	39.31	1839564
2008-09-24	39.18	39.96	38.88	39.50	2266276
2008-09-25	39.90	40.54	39.67	40.06	2850876
2008-09-26	39.73	40.50	39.44	40.23	1996473
2008-09-29	39.54	39.73	37.23	37.46	3485373
2008-09-30	38.03	38.81	37.93	38.56	3276896
2008-10-01	38.25	38.42	37.22	37.62	3534710
2008-10-02	37.44	37.90	36.61	36.68	2627163
2008-10-03	37.34	37.86	35.88	35.96	2579243
2008-10-06	35.21	35.46	33.69	35.24	3642443
2008-10-07	35.34	35.94	33.54	33.67	3976999
2008-10-08	32.86	34.44	31.54	32.01	5279483
2008-10-09	32.01	32.94	30.98	31.00	4929674
2008-10-10	29.73	36.53	28.02	30.12	7104023
2008-10-13	31.32	34.17	31.00	34.17	3914741
2008-10-14	35.22	35.73	31.99	33.16	3415016
2008-10-15	32.44	32.57	30.16	30.36	2975885
2008-10-16	29.65	30.80	28.53	30.35	5839471
2008-10-17	29.65	32.21	29.65	31.12	3715048
2008-10-20	30.70	33.49	30.68	33.39	3121709
2008-10-21	32.00	32.00	30.75	30.88	5168023
2008-10-22	30.16	30.26	26.44	28.00	6687645
2008-10-23	28.03	28.51	26.56	28.13	5383444
2008-10-24	26.09	28.15	25.01	27.87	3527901
2008-10-27	27.21	27.83	26.65	26.77	3411894
2008-10-28	27.35	27.97	25.75	27.93	6872963
2008-10-29	27.75	28.00	26.55	26.64	5323720
2008-10-30	27.82	28.55	27.26	28.48	3895494
2008-10-31	28.30	29.98	27.97	29.54	3084667
2008-11-03	28.67	29.54	28.48	29.20	2643037
2008-11-04	30.14	30.70	29.58	30.55	3176575
2008-11-05	30.18	30.95	29.72	29.74	2352270
2008-11-06	29.02	29.58	27.84	28.11	3555943
2008-11-07	28.26	28.26	27.04	28.04	5734854
2008-11-10	28.74	28.84	27.71	28.15	2343811
2008-11-11	27.59	27.70	26.35	26.58	3340631
2008-11-12	26.28	26.68	24.42	24.58	6320281
2008-11-13	24.77	25.66	22.51	25.61	5937722
2008-11-14	25.49	26.63	24.46	25.40	3241885
2008-11-17	25.03	25.67	24.43	24.74	2273905
2008-11-18	24.59	25.51	24.23	24.85	2885805
2008-11-19	24.81	24.98	22.56	22.68	3909626
2008-11-20	22.70	23.68	22.02	22.23	5166343
2008-11-21	22.55	24.49	22.05	24.48	4986704
2008-11-24	24.85	27.10	24.47	26.68	4382871
2008-11-25	27.46	27.76	25.50	26.45	3691100
2008-11-26	25.96	27.24	25.48	26.97	3374356
2008-11-28	26.79	28.61	26.79	28.29	1812965
2008-12-01	27.67	27.67	26.16	26.27	4215663
2008-12-02	26.69	27.42	25.53	26.34	4175456
2008-12-03	25.74	27.07	25.29	26.99	3116228
2008-12-04	26.64	27.55	25.27	25.80	2808342
2008-12-05	25.21	26.44	24.61	26.41	2782485
2008-12-08	26.98	28.25	26.50	27.99	3795224
2008-12-09	27.55	28.39	26.89	27.03	2246662
2008-12-10	27.16	28.49	27.00	28.24	3058315
2008-12-11	27.69	28.47	27.27	27.50	2800604
2008-12-12	26.92	27.90	26.45	27.66	2519350
2008-12-15	27.69	27.94	26.72	27.15	2353127
2008-12-16	27.35	29.86	27.19	29.76	3785371
2008-12-17	29.08	29.35	27.60	27.60	4477463
2008-12-18	27.63	27.96	27.21	27.60	3616807
2008-12-19	27.93	28.28	26.69	26.78	4657301
2008-12-22	26.89	27.06	25.64	25.70	3498799
2008-12-23	25.82	26.46	25.31	25.50	2953561
2008-12-24	25.65	25.79	25.32	25.38	1138018
2008-12-26	25.62	26.00	25.43	25.57	1302561
2008-12-29	25.50	25.59	25.03	25.48	2021437
2008-12-30	25.65	26.32	25.46	26.32	1966660
2008-12-31	26.16	27.12	26.05	26.92	1852217
2009-01-02	26.90	28.40	26.76	28.30	1651351
2009-01-05	28.18	28.73	27.84	28.05	2045906
2009-01-06	28.07	28.77	27.93	28.09	2766632
2009-01-07	27.61	28.12	27.15	27.55	2457240
2009-01-08	27.61	27.88	27.45	27.83	1893391
2009-01-09	27.91	27.96	27.34	27.49	1872993
2009-01-12	27.39	27.43	27.04	27.21	2242300
2009-01-13	27.10	27.36	26.44	26.69	2634885
2009-01-14	26.15	26.19	25.31	25.81	2920695
2009-01-15	25.88	26.09	24.76	25.84	3009107
2009-01-16	26.48	26.87	25.77	26.62	3681434
2009-01-20	26.25	26.43	24.67	24.75	4684930
2009-01-21	25.17	25.93	24.67	25.84	2777770
2009-01-22	25.08	25.84	24.99	25.31	2513653
2009-01-23	25.00	25.80	24.63	25.57	3478541
2009-01-26	25.70	26.78	25.49	25.88	2842017
2009-01-27	26.17	27.05	26.07	26.58	3043617
2009-01-28	26.65	27.92	26.65	27.44	2426884
2009-01-29	27.07	27.33	26.71	26.85	2021484
2009-01-30	26.91	27.06	25.76	25.89	3024198
2009-02-02	25.31	26.41	25.27	26.14	2441433
2009-02-03	26.16	27.05	25.92	26.94	3023969
2009-02-04	26.94	27.36	26.42	26.59	2505141
2009-02-05	26.52	27.43	26.00	27.13	3121493
2009-02-06	27.25	28.06	27.18	28.00	2628576
2009-02-09	28.04	28.25	27.44	28.11	2832833
2009-02-10	27.41	28.80	27.11	27.49	4058002
2009-02-11	27.61	28.35	27.29	28.06	3186362
2009-02-12	27.64	28.53	26.87	28.51	4213345
2009-02-13	28.20	28.56	27.76	28.28	3086198
2009-02-17	27.51	27.63	26.49	26.50	3858334
2009-02-18	26.75	26.75	25.74	26.00	3967591
2009-02-19	25.41	25.96	25.00	25.31	5403628
2009-02-20	25.16	25.21	24.60	24.97	4869979
2009-02-23	25.19	25.19	23.90	23.97	4055945
2009-02-24	24.14	24.90	23.69	24.75	4048684
2009-02-25	24.57	24.57	23.66	24.02	3119198
2009-02-26	24.37	24.63	24.05	24.24	3248989
2009-02-27	23.86	24.56	23.74	24.03	4139168
2009-03-02	23.54	23.69	22.56	22.62	4042751
2009-03-03	22.73	23.24	22.61	22.89	4360462
2009-03-04	22.99	24.32	22.66	23.93	4419770
2009-03-05	23.34	23.59	22.52	22.80	4348012
2009-03-06	22.98	23.37	21.86	22.57	3561394
2009-03-09	22.24	22.73	21.81	22.06	4194144
2009-03-10	21.35	22.39	20.09	22.33	6826914
2009-03-11	22.46	22.74	21.99	22.27	3559075
2009-03-12	22.27	23.25	22.00	23.12	3942549
2009-03-13	23.47	23.78	23.10	23.61	2400290
2009-03-16	23.90	24.23	23.42	23.44	2521810
2009-03-17	23.41	24.01	22.86	24.01	2792656
2009-03-18	23.90	24.87	23.54	24.65	3356391
2009-03-19	24.76	24.98	24.40	24.69	2942060
2009-03-20	24.78	25.20	23.68	23.79	4021131
2009-03-23	23.93	24.96	23.78	24.96	3805455
2009-03-24	24.66	25.04	24.38	24.73	3027420
2009-03-25	24.88	25.31	24.03	24.54	3174118
2009-03-26	25.03	25.07	24.36	24.96	3892809
2009-03-27	24.55	24.83	23.75	23.85	3094412
2009-03-30	23.40	23.56	22.72	23.01	2633346
2009-03-31	23.16	23.74	23.00	23.40	2786830
2009-04-01	23.04	24.08	23.01	23.83	3231344
2009-04-02	24.08	26.42	24.08	26.07	4252323
2009-04-03	26.35	27.12	26.15	27.10	3888127
2009-04-06	26.98	26.98	26.01	26.66	2827090
2009-04-07	26.18	26.51	25.95	26.16	1846667
2009-04-08	26.28	26.78	26.20	26.67	1765905
2009-04-09	27.30	27.98	26.99	27.64	2708591
2009-04-13	27.33	27.58	26.87	27.37	2008569
2009-04-14	26.97	27.21	26.70	27.04	2541607
2009-04-15	26.86	27.39	26.70	27.33	1784363
2009-04-16	27.44	28.43	27.16	28.19	1572097
2009-04-17	28.25	28.85	28.00	28.72	2119215
2009-04-20	28.20	28.28	27.84	28.04	2738612
2009-04-21	28.01	28.50	27.74	28.21	2527747
2009-04-22	28.01	28.95	27.76	28.34	2163438
2009-04-23	28.53	28.63	27.38	28.09	3066401
2009-04-24	27.99	29.47	27.74	29.37	3697439
2009-04-27	29.38	31.38	29.25	30.55	5022534
2009-04-28	30.26	30.91	29.69	30.55	3233764
2009-04-29	30.78	31.28	30.49	30.97	3975464
2009-04-30	31.15	32.16	31.14	31.47	5068558
2009-05-01	31.69	32.25	31.33	31.76	2879022
2009-05-04	31.74	32.26	31.40	32.16	2943784
2009-05-05	32.33	32.83	32.09	32.55	2973975
2009-05-06	32.82	33.00	32.47	32.84	2208361
2009-05-07	33.13	33.21	31.96	32.19	2577228
2009-05-08	31.98	32.77	31.21	32.33	3494715
2009-05-11	32.16	32.39	31.63	32.07	2531217
2009-05-12	32.18	32.52	31.34	31.87	3017166
2009-05-13	31.40	31.40	30.70	30.87	2426130
2009-05-14	30.67	31.55	30.41	31.26	2125749
2009-05-15	31.25	31.70	30.85	30.97	1766439
2009-05-18	31.18	32.03	31.18	31.97	2357880
2009-05-19	31.86	32.07	31.64	31.68	2023714
2009-05-20	31.87	31.98	31.09	31.19	2055776
2009-05-21	30.88	31.06	30.28	30.50	2192413
2009-05-22	30.33	30.95	30.25	30.41	2083970
2009-05-26	30.26	31.14	29.97	30.94	2162116
2009-05-27	31.05	31.35	30.47	30.52	2084270
2009-05-28	30.86	30.98	30.13	30.50	2105620
2009-05-29	30.57	30.81	29.97	30.50	3104225
2009-06-01	30.84	32.50	30.83	32.37	3932097
2009-06-02	32.46	32.46	31.87	32.26	2697744
2009-06-03	32.03	32.07	31.35	31.81	1753635
2009-06-04	31.84	32.11	31.34	32.01	2222952
2009-06-05	32.31	32.81	32.01	32.59	2501622
2009-06-08	32.27	32.65	31.67	32.29	1768278
2009-06-09	32.35	32.78	31.99	32.64	1381620
2009-06-10	33.05	33.05	31.65	32.13	2751157
2009-06-11	32.44	33.01	32.01	32.54	2497401
2009-06-12	32.43	32.57	31.85	32.45	1426295
2009-06-15	32.01	32.16	31.75	31.81	2755501
2009-06-16	32.30	32.54	31.82	31.90	2007962
2009-06-17	32.00	32.82	31.91	32.47	3203006
2009-06-18	32.35	32.50	31.99	32.22	1840238
2009-06-19	32.50	32.88	32.23	32.51	2255435
2009-06-22	32.01	32.39	31.38	31.48	2846546
2009-06-23	31.38	31.71	31.00	31.25	1854312
2009-06-24	31.38	32.08	31.24	31.61	1836892
2009-06-25	31.05	32.42	30.94	32.26	1879256
2009-06-26	32.20	32.23	31.69	31.78	2933987
2009-06-29	31.83	32.16	31.63	31.89	2796846
2009-06-30	31.58	32.04	31.24	31.58	2871762
2009-07-01	31.81	32.47	31.52	32.28	2634872
2009-07-02	31.94	31.94	30.81	31.18	3233719
2009-07-06	31.02	31.37	30.54	31.06	2262622
2009-07-07	31.06	31.27	30.50	30.53	2508405
2009-07-08	30.71	30.86	29.71	30.11	3455625
2009-07-09	30.32	31.00	30.10	30.30	1989265
2009-07-10	30.12	30.69	29.95	30.58	1767560
2009-07-13	30.53	30.93	30.11	30.87	2586158
2009-07-14	30.80	31.22	30.59	31.22	2066438
2009-07-15	31.58	32.26	31.38	32.19	3445171
2009-07-16	32.13	33.04	31.88	32.90	1586087
2009-07-17	32.81	32.81	32.18	32.72	1516217
2009-07-20	32.95	33.71	32.82	33.63	2160619
2009-07-21	33.74	34.09	33.55	34.06	1478598
2009-07-22	34.24	34.59	33.81	34.43	1818123
2009-07-23	33.80	34.88	33.17	34.56	3525208
2009-07-24	34.34	34.35	33.47	34.13	2127007
2009-07-27	33.92	34.13	33.19	33.90	2444654
2009-07-28	33.50	33.81	33.24	33.73	2596467
2009-07-29	33.58	33.72	33.05	33.25	2003909
2009-07-30	33.68	33.90	33.37	33.50	1609481
2009-07-31	33.49	34.16	33.36	34.00	2102109
2009-08-03	34.26	35.15	33.82	34.93	2231746
2009-08-04	34.72	34.93	34.38	34.77	1738955
2009-08-05	34.57	35.24	34.36	34.86	1634904
2009-08-06	35.03	35.43	34.53	34.66	1998091
2009-08-07	35.14	36.08	34.92	35.99	2218633
2009-08-10	35.95	36.12	35.33	35.57	2087067
2009-08-11	35.57	35.60	34.79	34.94	1706889
2009-08-12	34.68	35.20	34.63	34.65	3906789
2009-08-13	34.79	35.83	34.53	35.79	2090211
2009-08-14	35.62	35.90	34.95	35.34	1568269
2009-08-17	35.02	35.04	34.44	34.67	1361832
2009-08-18	34.72	35.15	34.57	34.68	2240653
2009-08-19	34.37	35.42	34.17	35.33	2228164
2009-08-20	35.35	35.98	34.86	35.82	1846683
2009-08-21	35.99	36.74	35.72	36.53	1871780
2009-08-24	36.61	37.55	36.57	36.94	2053775
2009-08-25	37.09	37.62	36.74	37.38	2054154
2009-08-26	37.37	37.59	37.03	37.45	1852178
2009-08-27	37.28	37.32	36.38	37.18	1354166
2009-08-28	37.33	37.37	36.37	36.89	1410415
2009-08-31	36.57	36.89	36.00	36.32	1477414
2009-09-01	36.13	36.65	35.88	36.00	2779513
2009-09-02	35.54	35.63	35.02	35.32	2541799
2009-09-03	35.55	35.55	35.00	35.19	2293130
2009-09-04	35.29	35.88	35.09	35.84	1695706
2009-09-08	36.01	36.55	35.83	36.39	2047023
2009-09-09	36.36	37.10	36.22	36.88	2443706
2009-09-10	36.88	37.06	36.71	37.06	2132019
2009-09-11	37.05	37.43	36.69	37.40	1796693
2009-09-14	37.07	37.39	36.86	37.33	1064736
2009-09-15	37.29	37.33	36.63	37.11	2836888
2009-09-16	37.01	37.93	36.81	37.93	1774046
2009-09-17	37.91	38.22	37.47	38.03	2259619
2009-09-18	38.21	38.49	38.02	38.07	2465428
2009-09-21	37.91	38.03	37.51	37.90	1001271
2009-09-22	38.08	38.21	37.79	37.81	1766004
2009-09-23	37.75	38.15	37.43	37.43	1826653
2009-09-24	37.59	37.59	36.79	36.98	1636421
2009-09-25	36.89	37.12	36.37	36.51	1714034
2009-09-28	36.71	37.82	36.56	37.44	1290114
2009-09-29	37.45	38.18	37.45	37.90	1624000
2009-09-30	37.82	37.82	36.66	36.94	3562854
2009-10-01	36.87	37.70	36.30	36.33	3186358
2009-10-02	36.10	36.26	35.38	35.71	3230171
2009-10-05	35.67	36.45	35.47	36.20	1951809
2009-10-06	36.29	36.92	36.04	36.48	1924244
2009-10-07	36.35	36.62	36.14	36.44	1530132
2009-10-08	36.80	37.02	36.62	36.71	2318441
2009-10-09	36.61	36.75	35.81	36.34	3069719
2009-10-12	36.32	37.10	36.17	36.63	1334826
2009-10-13	36.58	37.03	36.58	36.78	1668724
2009-10-14	37.20	38.02	37.13	37.90	2403813
2009-10-15	37.79	38.50	37.54	38.50	2151746
2009-10-16	38.36	38.46	37.78	38.06	2609393
2009-10-19	38.19	39.11	37.89	38.96	2784969
2009-10-20	38.86	38.98	38.04	38.07	3161373
2009-10-21	37.60	38.05	36.19	36.24	4745935
2009-10-22	36.59	36.72	36.11	36.47	3104900
2009-10-23	36.68	36.68	35.67	35.86	2304708
2009-10-26	35.83	36.35	35.35	35.42	2183802
2009-10-27	35.56	35.87	35.30	35.40	2844339
2009-10-28	35.20	35.32	34.46	34.56	3533616
2009-10-29	34.86	35.65	34.74	35.42	2106159
2009-10-30	35.06	35.49	34.24	34.28	3511193
2009-11-02	34.29	35.06	34.29	34.70	3021916
2009-11-03	34.44	35.16	34.35	35.05	2671494
2009-11-04	35.23	35.48	34.61	34.65	2767460
2009-11-05	34.87	35.65	34.70	35.57	1962104
2009-11-06	35.51	35.90	35.09	35.69	2373840
2009-11-09	35.98	36.57	35.73	36.57	1631029
2009-11-10	36.46	36.71	36.31	36.56	1422102
2009-11-11	37.00	37.00	36.14	36.51	1496226
2009-11-12	36.53	36.65	35.87	36.01	1576088
2009-11-13	36.03	36.61	35.97	36.57	2268629
2009-11-16	36.73	37.28	36.71	36.93	2480344
2009-11-17	36.87	37.33	36.83	37.26	2314761
2009-11-18	37.14	37.45	36.64	36.96	1463128
2009-11-19	36.66	36.84	35.91	36.18	1930732
2009-11-20	36.18	36.20	35.66	36.14	1608039
2009-11-23	36.46	37.18	36.39	36.52	2276797
2009-11-24	36.50	36.60	36.15	36.55	1551125
2009-11-25	36.53	36.89	36.33	36.84	1422071
2009-11-27	35.93	36.58	35.53	36.41	911348
2009-11-30	36.48	36.78	35.89	36.72	2752200
2009-12-01	36.99	37.30	36.73	36.85	2668715
2009-12-02	36.75	37.05	36.59	36.96	1364306
2009-12-03	37.17	37.45	36.63	36.70	1608423
2009-12-04	36.98	36.98	36.14	36.77	3446440
2009-12-07	36.63	37.15	36.34	36.56	2142323
2009-12-08	36.34	36.34	35.69	36.27	2143817
2009-12-09	36.24	36.48	35.96	36.32	1342330
2009-12-10	36.65	37.19	36.60	37.04	1752625
2009-12-11	37.12	37.42	37.08	37.20	1791458
2009-12-14	37.46	37.64	37.20	37.53	1499851
2009-12-15	37.25	37.98	37.18	37.80	1903682
2009-12-16	37.88	38.38	37.83	38.18	2191884
2009-12-17	38.00	38.05	37.54	37.66	1971851
2009-12-18	38.27	38.40	37.85	38.40	3224637
2009-12-21	38.54	39.00	38.30	38.92	1951165
2009-12-22	38.92	39.10	38.69	38.87	1830441
2009-12-23	38.86	39.50	38.70	39.40	1582495
2009-12-24	39.40	39.70	39.31	39.68	745052
2009-12-28	39.67	39.83	39.40	39.62	1303256
2009-12-29	39.66	39.85	39.53	39.76	1510123
2009-12-30	39.65	39.85	39.38	39.84	1189845
2009-12-31	39.76	39.99	39.12	39.15	988851
2010-01-04	39.50	39.74	39.36	39.62	1670736
2010-01-05	39.54	39.61	39.16	39.48	1807846
2010-01-06	39.32	39.50	39.02	39.17	2500469
2010-01-07	39.11	39.21	38.72	38.94	2520195
2010-01-08	38.72	39.55	38.59	39.39	1935623
2010-01-11	39.38	39.65	39.32	39.39	1383148
2010-01-12	39.05	39.19	38.50	38.73	2263756
2010-01-13	38.73	39.25	38.73	39.16	1819606
2010-01-14	38.74	39.00	38.04	38.11	3447476
2010-01-15	38.10	38.26	37.51	37.66	2219055
2010-01-19	37.56	38.01	37.53	37.80	2279214
2010-01-20	37.51	37.88	37.32	37.49	3081595
2010-01-21	37.43	38.00	36.97	37.03	2565219
2010-01-22	36.97	37.12	36.27	36.29	2618384
2010-01-25	36.69	36.73	36.45	36.62	1833655
2010-01-26	36.53	36.95	36.23	36.55	2486305
2010-01-27	36.55	36.61	35.70	36.00	2877743
2010-01-28	36.12	36.39	35.74	35.85	1890686
2010-01-29	36.07	36.20	35.13	35.30	2987952
2010-02-01	35.62	36.18	35.45	36.03	2736103
2010-02-02	35.94	36.96	35.90	36.94	2649441
2010-02-03	36.86	37.14	36.56	37.02	3202044
2010-02-04	36.66	36.82	35.75	35.76	2221596
2010-02-05	35.70	35.72	34.78	35.28	3581351
2010-02-08	35.34	35.37	34.54	34.54	3288493
2010-02-09	35.05	35.54	34.96	35.25	3799816
2010-02-10	35.96	35.96	35.08	35.75	4072217
2010-02-11	35.74	35.85	34.95	35.56	3681225
2010-02-12	35.06	35.27	34.83	35.20	3627844
2010-02-16	35.55	36.00	35.20	35.95	2831796
2010-02-17	36.14	36.48	35.87	36.35	3446587
2010-02-18	36.34	37.29	36.25	36.78	3751331
2010-02-19	36.75	37.27	36.50	37.07	3266316
2010-02-22	37.10	37.22	36.86	36.98	1511633
2010-02-23	36.98	37.12	36.63	36.67	2043564
2010-02-24	36.90	37.18	36.72	36.88	1595451
2010-02-25	36.21	36.65	36.16	36.62	2220655
2010-02-26	36.70	37.01	36.52	36.62	3202981
2010-03-01	36.63	37.75	36.58	37.68	2579143
2010-03-02	37.89	38.03	37.57	37.66	2462610
2010-03-03	37.49	37.77	37.46	37.63	1915835
2010-03-04	37.63	37.79	37.32	37.51	1962520
2010-03-05	37.76	38.14	37.63	38.06	2528869
2010-03-08	37.87	38.08	37.82	37.99	1187157
2010-03-09	37.91	38.40	37.75	38.23	1702088
2010-03-10	38.19	38.89	38.10	38.84	2359795
2010-03-11	38.76	39.29	38.53	39.26	1955786
2010-03-12	39.41	39.46	38.97	39.31	1525893
2010-03-15	39.25	39.49	38.89	39.16	1828660
2010-03-16	39.18	39.34	38.99	39.24	1362743
2010-03-17	39.24	39.90	39.24	39.78	1739730
2010-03-18	39.72	39.78	39.37	39.56	1416272
2010-03-19	39.70	39.70	38.93	39.08	3042522
2010-03-22	38.97	39.76	38.80	39.66	2090443
2010-03-23	39.70	39.92	39.36	39.82	2064514
2010-03-24	39.71	40.02	39.59	39.75	3276854
2010-03-25	39.95	40.29	39.77	39.77	3067212
2010-03-26	39.86	40.13	39.73	39.81	2223000
2010-03-29	39.86	40.01	39.47	39.57	2006228
2010-03-30	39.50	40.04	39.34	39.88	1996838
2010-03-31	38.50	39.30	37.99	38.81	4734687
2010-04-01	38.49	39.25	38.49	38.83	4259599
2010-04-05	38.78	39.47	38.78	39.24	2497807
2010-04-06	39.18	39.58	38.65	39.40	2600962
2010-04-07	39.37	39.39	38.88	38.90	2953315
2010-04-08	38.87	39.36	38.58	39.18	2341202
2010-04-09	39.26	39.72	38.95	39.45	3313930
2010-04-12	39.55	39.60	39.16	39.24	1707066
2010-04-13	39.22	39.72	39.22	39.50	3978102
2010-04-14	40.10	41.44	40.10	40.81	6443477
2010-04-15	41.72	42.05	41.18	41.20	6166133
2010-04-16	41.01	41.26	40.51	40.53	4096778
2010-04-19	40.42	41.18	40.37	41.12	3235370
2010-04-20	43.42	44.08	43.15	43.58	8259395
2010-04-21	43.43	43.58	42.57	42.87	5163043
2010-04-22	42.67	42.94	41.98	42.92	3961325
2010-04-23	43.04	43.37	42.82	43.37	3486392
2010-04-26	43.39	43.51	43.03	43.04	3461783
2010-04-27	42.97	43.20	41.68	41.82	4317621
2010-04-28	42.08	42.53	41.94	42.17	6957030
2010-04-29	42.43	43.22	42.20	43.13	3628756
2010-04-30	43.21	43.50	42.54	42.66	3245058
2010-05-03	42.76	43.60	42.71	43.56	2862985
2010-05-04	42.98	43.01	41.73	42.22	4400195
2010-05-05	41.66	42.08	41.08	41.39	3738852
2010-05-06	41.25	41.94	38.20	40.62	5490020
2010-05-07	40.40	40.57	38.95	39.22	6745015
2010-05-10	41.21	41.58	40.78	41.21	4311643
2010-05-11	40.74	41.91	40.64	41.51	4268325
2010-05-12	41.82	42.15	41.50	42.03	2574624
2010-05-13	42.01	42.32	41.68	41.76	2673866
2010-05-14	41.58	41.63	40.58	41.11	3434378
2010-05-17	41.30	41.40	40.36	41.22	2680758
2010-05-18	41.47	41.88	40.30	40.54	3354711
2010-05-19	40.31	40.60	39.69	39.96	4405781
2010-05-20	39.24	39.34	38.09	38.14	4439358
2010-05-21	37.58	38.60	37.25	38.36	4224177
2010-05-24	38.33	38.54	37.71	37.73	4418497
2010-05-25	36.74	37.03	36.22	36.99	6677572
2010-05-26	37.57	38.36	37.46	37.70	4938372
2010-05-27	38.33	38.80	38.00	38.78	2620585
2010-05-28	38.46	38.74	37.84	37.95	3246251
2010-06-01	37.54	37.89	36.76	36.78	3039227
2010-06-02	37.03	37.95	37.01	37.94	3745896
2010-06-03	38.16	38.45	37.86	38.09	2782095
2010-06-04	37.07	37.51	35.87	36.07	5229956
2010-06-07	36.26	36.92	36.11	36.13	4856843
2010-06-08	36.06	36.34	35.38	36.07	3287847
2010-06-09	36.31	36.98	35.89	36.07	2335908
2010-06-10	36.81	37.35	36.80	37.32	2869125
2010-06-11	36.90	37.49	36.60	37.41	2333201
2010-06-14	37.78	38.08	37.45	37.47	3028156
2010-06-15	37.66	38.60	37.55	38.60	2479494
2010-06-16	38.39	39.02	38.25	38.90	4495359
2010-06-17	39.12	39.14	38.14	38.36	2662931
2010-06-18	38.50	38.50	37.95	38.07	2535271
2010-06-21	38.53	38.84	37.61	37.88	2193900
2010-06-22	37.78	38.09	36.70	36.74	2407754
2010-06-23	36.65	37.16	36.33	37.01	2825152
2010-06-24	36.79	36.90	36.04	36.23	2570717
2010-06-25	36.21	36.43	35.85	36.14	4418341
2010-06-28	36.20	36.66	36.04	36.04	1977065
2010-06-29	35.41	35.65	34.63	34.85	3093610
2010-06-30	34.72	35.19	34.18	34.30	3379913
2010-07-01	34.20	34.52	33.55	34.31	3353370
2010-07-02	34.40	34.42	33.71	33.91	2061291
2010-07-06	34.34	34.59	33.50	33.77	2978099
2010-07-07	33.93	34.51	33.83	34.43	4191617
2010-07-08	34.58	35.08	34.44	34.51	5969475
2010-07-09	34.53	34.83	34.45	34.61	3149432
2010-07-12	34.54	35.16	34.53	34.86	3123076
2010-07-13	35.24	36.10	35.22	35.95	2764579
2010-07-14	35.76	36.06	35.51	35.78	1932967
2010-07-15	35.83	36.27	35.49	36.16	3000118
2010-07-16	36.00	36.00	35.15	35.31	3643859
2010-07-19	35.29	36.28	35.24	35.99	4462264
2010-07-20	35.61	37.04	35.61	36.97	5511690
2010-07-21	37.22	37.45	36.10	36.40	4136363
2010-07-22	36.83	38.05	36.83	37.74	2409417
2010-07-23	37.53	38.51	37.53	38.48	2777262
2010-07-26	38.03	38.38	37.73	38.32	2476208
2010-07-27	38.35	38.72	37.57	37.98	3454926
2010-07-28	37.82	38.01	37.25	37.38	2374586
2010-07-29	37.78	37.88	36.58	37.27	4177218
2010-07-30	36.75	37.47	36.60	37.26	3823932
2010-08-02	37.98	38.06	37.54	37.99	2140415
2010-08-03	38.13	38.38	37.58	37.86	2353891
2010-08-04	37.92	38.30	37.86	38.27	1668069
2010-08-05	38.10	38.90	38.02	38.81	2118042
2010-08-06	38.36	38.69	37.88	38.38	2456459
2010-08-09	38.57	38.93	38.52	38.90	1351943
2010-08-10	38.63	38.63	38.18	38.43	2095528
2010-08-11	37.79	37.79	37.10	37.24	1677060
2010-08-12	36.48	36.84	36.34	36.74	2128690
2010-08-13	36.55	36.67	36.25	36.36	1542743
2010-08-16	36.08	36.34	35.83	36.25	1432077
2010-08-17	36.65	36.97	36.32	36.64	1879620
2010-08-18	36.62	37.27	36.53	36.94	2152897
2010-08-19	36.69	36.77	36.11	36.39	1902556
2010-08-20	36.06	36.52	35.90	36.45	1784958
2010-08-23	36.68	36.79	35.77	35.78	1686797
2010-08-24	35.27	35.71	35.07	35.33	2373590
2010-08-25	35.03	35.58	34.79	35.45	2335273
2010-08-26	35.49	35.91	35.23	35.31	2120110
2010-08-27	35.53	35.73	34.88	35.69	2723317
2010-08-30	35.59	35.79	35.11	35.11	1176490
2010-08-31	35.01	35.22	34.68	35.01	2495342
2010-09-01	35.48	36.28	35.48	35.81	2616419
2010-09-02	35.76	36.30	35.76	36.05	1826289
2010-09-03	36.37	37.02	36.29	37.01	2128663
2010-09-07	36.86	36.92	36.23	36.27	1698846
2010-09-08	36.27	36.94	36.27	36.88	1413783
2010-09-09	37.28	37.31	36.98	37.13	1857323
2010-09-10	37.84	37.84	37.50	37.57	1830530
2010-09-13	37.93	38.38	37.79	38.28	2132501
2010-09-14	38.27	38.72	38.20	38.44	1738476
2010-09-15	38.24	38.43	38.10	38.35	1436965
2010-09-16	38.27	38.43	38.04	38.34	1383736
2010-09-17	38.46	39.25	38.46	39.22	3067278
2010-09-20	39.22	39.94	39.07	39.48	2304919
2010-09-21	39.13	39.59	38.88	39.32	2050901
2010-09-22	39.19	39.51	38.64	39.03	2198972
2010-09-23	38.69	39.49	38.52	38.56	2227722
2010-09-24	39.09	40.00	39.01	39.79	1863650
2010-09-27	39.75	40.00	39.34	39.56	2229644
2010-09-28	39.48	39.78	39.00	39.71	1815823
2010-09-29	39.36	39.60	39.02	39.43	1514051
2010-09-30	39.54	40.00	39.35	39.48	1945510
2010-10-01	39.65	39.98	39.39	39.66	1696877
2010-10-04	39.42	39.62	38.54	39.08	3033775
2010-10-05	39.53	40.39	39.44	40.24	2647708
2010-10-06	40.16	40.30	39.58	39.77	1889979
2010-10-07	39.99	40.09	39.51	39.74	1886887
2010-10-08	39.81	40.39	39.67	40.27	1175354
2010-10-11	40.23	40.82	40.08	40.63	1547766
2010-10-12	40.63	41.00	40.49	40.79	2237534
2010-10-13	40.96	41.50	40.85	40.96	2762304
2010-10-14	40.97	41.31	40.85	41.29	2037672
2010-10-15	41.67	41.98	41.35	41.76	2873680
2010-10-18	41.77	42.64	41.36	42.07	3977889
2010-10-19	40.75	41.68	40.66	41.29	4203361
2010-10-20	41.41	42.89	41.32	42.45	3250944
2010-10-21	42.60	43.16	42.33	43.05	3560098
2010-10-22	43.00	43.46	42.68	43.23	2746322
2010-10-25	43.50	43.83	43.03	43.60	3243304
2010-10-26	43.27	44.00	43.00	43.88	2724209
2010-10-27	43.41	43.74	43.24	43.70	2997870
2010-10-28	43.96	44.19	43.41	43.86	3553913
2010-10-29	43.55	44.39	43.55	43.96	3109971
2010-11-01	44.21	44.77	43.83	44.03	1940905
2010-11-02	44.28	44.84	44.20	44.59	2984237
2010-11-03	44.64	45.50	44.57	45.40	3306350
2010-11-04	45.60	46.58	45.59	46.42	2885691
2010-11-05	46.16	47.24	46.16	46.74	3946244
2010-11-08	46.20	46.79	46.20	46.56	2487896
2010-11-09	46.65	47.03	46.06	46.30	2392657
2010-11-10	46.16	46.56	45.48	46.49	3155790
2010-11-11	46.09	46.61	45.82	46.48	2451461
2010-11-12	46.01	46.52	45.59	46.05	2713294
2010-11-15	46.18	46.23	45.56	45.63	3674224
2010-11-16	45.26	45.36	44.40	44.97	3242589
2010-11-17	44.84	45.01	44.10	44.93	2828025
2010-11-18	45.34	45.70	45.30	45.36	2251865
2010-11-19	45.35	45.95	45.18	45.92	1930891
2010-11-22	45.58	45.86	45.32	45.78	2555005
2010-11-23	45.37	45.37	44.60	44.83	2158977
2010-11-24	45.16	45.80	45.02	45.63	2360320
2010-11-26	45.19	45.50	45.04	45.27	776255
2010-11-29	44.94	45.62	44.63	45.44	2010215
2010-11-30	44.95	46.00	44.89	45.44	3068583
2010-12-01	46.17	46.73	46.03	46.47	2060819
2010-12-02	46.61	47.00	46.48	46.94	1564665
2010-12-03	46.28	47.38	46.28	47.31	2699999
2010-12-06	47.13	47.82	46.78	47.51	2377366
2010-12-07	47.86	47.88	46.86	46.89	2380926
2010-12-08	46.99	47.02	45.98	46.24	3314840
2010-12-09	46.33	46.55	45.82	46.35	2333589
2010-12-10	46.54	46.89	46.36	46.64	1620504
2010-12-13	46.86	46.96	46.44	46.46	1292987
2010-12-14	46.48	46.83	46.25	46.61	1072179
2010-12-15	46.44	46.58	45.89	46.06	1750428
2010-12-16	46.11	46.40	45.90	46.00	2140146
2010-12-17	45.98	46.56	45.79	46.44	2344922
2010-12-20	46.35	46.85	46.18	46.68	1540026
2010-12-21	46.92	46.99	46.51	46.74	1479895
2010-12-22	47.00	47.00	46.37	46.64	984451
2010-12-23	46.57	46.92	46.14	46.29	977085
2010-12-27	46.17	46.40	46.03	46.07	728535
2010-12-28	46.24	46.28	45.70	46.04	1643110
2010-12-29	46.17	46.51	46.11	46.24	1094238
2010-12-30	46.20	46.24	45.76	45.91	1135152
2010-12-31	45.81	45.95	45.66	45.80	1062960
2011-01-03	46.12	46.55	46.05	46.24	1433062
2011-01-04	46.35	46.35	45.80	46.29	2233629
2011-01-05	46.06	46.96	45.40	46.86	1804275
2011-01-06	46.86	47.51	46.48	47.40	2645008
2011-01-07	47.40	47.49	46.72	47.00	3351463
2011-01-10	46.52	46.71	46.10	46.26	2472065
2011-01-11	46.36	46.44	45.97	46.02	1770866
2011-01-12	46.51	46.51	44.89	45.37	4640976
2011-01-13	45.32	45.37	44.76	44.84	2691344
2011-01-14	44.79	45.06	44.57	44.83	3197028
2011-01-18	44.80	45.62	44.66	45.50	3346061
2011-01-19	45.41	45.95	45.25	45.44	2267515
2011-01-20	45.42	45.84	45.27	45.56	1959644
2011-01-21	45.83	45.99	45.40	45.53	1933761
2011-01-24	45.46	45.77	45.13	45.73	1579650
2011-01-25	45.56	45.96	45.28	45.91	1616270
2011-01-26	45.94	46.67	45.84	46.34	1730881
2011-01-27	46.13	46.33	45.90	46.25	1192327
2011-01-28	46.21	46.32	44.79	44.82	2714662
2011-01-31	44.95	45.18	44.63	44.88	1814405
2011-02-01	45.20	45.95	44.93	45.89	1377040
2011-02-02	45.64	46.47	45.64	46.25	1350601
2011-02-03	46.08	47.26	45.88	47.11	2756510
2011-02-04	46.94	47.91	46.84	47.91	2608394
2011-02-07	47.78	47.91	47.57	47.80	2051852
2011-02-08	47.75	48.29	47.67	48.19	2292071
2011-02-09	48.14	48.40	47.79	48.20	937370
2011-02-10	48.02	49.16	47.92	48.93	2260837
2011-02-11	48.75	49.65	48.60	49.43	1337939
2011-02-14	49.32	49.96	49.00	49.95	2408116
2011-02-15	49.60	50.00	48.23	48.82	3460668
2011-02-16	49.20	50.22	49.20	50.08	2731941
2011-02-17	49.83	50.50	49.43	50.20	1712082
2011-02-18	50.31	50.85	50.14	50.41	1938479
2011-02-22	49.81	50.09	48.65	48.71	2875709
2011-02-23	48.77	49.03	47.74	48.14	2193904
2011-02-24	48.23	49.03	47.94	48.76	2834533
2011-02-25	49.06	50.08	48.94	49.92	2568328
2011-02-28	50.04	50.90	49.93	50.90	2464706
2011-03-01	51.02	51.25	49.64	49.69	2875252
2011-03-02	49.55	49.79	49.27	49.65	2300145
2011-03-03	50.11	50.42	49.93	49.99	2061522
2011-03-04	49.90	50.11	49.11	49.55	1978412
2011-03-07	49.83	50.21	48.68	48.93	2054305
2011-03-08	49.11	49.56	48.56	49.31	1549303
2011-03-09	49.10	49.52	48.66	49.38	4180058
2011-03-10	49.01	49.11	48.30	48.66	2146211
2011-03-11	48.27	49.62	48.27	49.46	1399782
2011-03-14	49.01	49.21	48.12	48.36	1984156
2011-03-15	47.07	47.73	46.11	47.47	2240976
2011-03-16	47.30	47.65	46.60	46.95	3027385
2011-03-17	47.81	47.91	47.21	47.69	2300481
2011-03-18	48.06	48.23	47.34	47.43	3159708
2011-03-21	48.14	48.35	47.74	47.84	1754518
2011-03-22	47.97	48.33	47.38	47.45	2158034
2011-03-23	47.21	47.47	46.72	47.39	2062245
2011-03-24	47.52	47.83	47.17	47.45	2600256
2011-03-25	47.40	48.29	47.34	47.79	1796240
2011-03-28	47.83	48.25	47.74	47.87	1409634
2011-03-29	47.75	48.36	47.45	48.32	1683294
2011-03-30	48.50	49.06	48.44	48.86	1853279
2011-03-31	48.65	49.08	48.37	49.06	3542331
2011-04-01	49.21	49.78	48.87	49.16	2479118
2011-04-04	49.11	49.49	48.86	49.04	1940892
2011-04-05	48.87	49.23	48.63	48.74	1506569
2011-04-06	48.94	48.98	48.58	48.76	1209487
2011-04-07	48.82	49.01	48.20	48.93	1561684
2011-04-08	49.20	49.22	48.63	48.87	1792871
2011-04-11	48.91	49.10	48.33	48.57	2005383
2011-04-12	48.27	48.33	47.69	48.07	1604236
2011-04-13	48.29	48.34	47.66	48.03	1973490
2011-04-14	47.84	48.08	47.24	48.02	2300363
2011-04-15	48.20	48.61	48.15	48.40	2814659
2011-04-18	47.84	48.68	47.39	48.49	3447730
2011-04-19	47.00	47.49	46.05	47.02	6897020
2011-04-20	47.59	48.34	47.45	48.23	5152408
2011-04-21	48.51	49.09	48.25	48.75	2888232
2011-04-25	48.60	49.15	47.98	48.58	2869496
2011-04-26	48.61	49.20	48.19	48.73	2041444
2011-04-27	48.96	49.61	48.71	49.50	2815491
2011-04-28	49.41	49.63	48.94	49.09	2621970
2011-04-29	49.14	49.54	49.00	49.19	2095880
2011-05-02	49.51	49.61	48.97	49.22	2242095
2011-05-03	49.02	49.09	48.27	48.73	1608518
2011-05-04	48.81	48.98	47.94	48.34	2215688
2011-05-05	47.97	48.58	47.79	48.09	1668578
2011-05-06	48.51	48.78	47.52	47.73	2523609
2011-05-09	47.62	47.84	47.32	47.51	2120979
2011-05-10	47.59	48.04	47.42	47.93	1471095
2011-05-11	47.89	48.05	47.48	47.63	1979328
2011-05-12	47.47	48.50	47.26	48.45	3065845
2011-05-13	48.47	48.61	47.92	47.96	1569508
2011-05-16	47.78	48.05	47.32	47.41	1328121
2011-05-17	47.32	47.44	46.85	47.19	1831283
2011-05-18	47.27	48.30	47.19	48.28	1756531
2011-05-19	48.36	48.66	47.93	48.02	1823939
2011-05-20	48.12	48.37	47.64	47.73	2203299
2011-05-23	47.18	47.22	46.69	46.74	1651167
2011-05-24	46.86	46.96	46.27	46.33	2198439
2011-05-25	46.09	46.60	45.95	46.42	1772843
2011-05-26	46.33	46.92	46.23	46.72	2416568
2011-05-27	46.79	46.97	46.50	46.64	2021466
2011-05-31	47.13	47.20	46.50	46.77	3122806
2011-06-01	46.59	46.74	45.96	46.00	2449745
2011-06-02	45.98	46.64	45.98	46.32	2772911
2011-06-03	45.66	46.26	45.54	45.80	2286884
2011-06-06	45.76	46.19	44.91	45.06	3412664
2011-06-07	45.37	45.48	45.02	45.09	3048721
2011-06-08	45.04	45.24	44.92	45.05	1896715
2011-06-09	45.32	46.63	45.10	46.34	2360139
2011-06-10	46.01	46.02	45.07	45.18	1970459
2011-06-13	45.27	45.73	45.08	45.29	1554626
2011-06-14	45.69	46.10	45.68	45.87	1730934
2011-06-15	45.43	45.76	44.93	45.01	1628373
2011-06-16	44.94	45.20	44.61	45.01	2097574
2011-06-17	45.50	45.81	45.27	45.32	2636882
2011-06-20	45.24	45.92	45.04	45.89	1438110
2011-06-21	46.11	46.98	46.00	46.93	2079865
2011-06-22	46.72	46.82	46.11	46.15	2282557
2011-06-23	45.67	46.55	45.43	46.45	1954771
2011-06-24	46.41	46.65	45.58	45.61	4306165
2011-06-27	45.46	46.28	45.33	46.08	2088051
2011-06-28	46.24	46.95	46.22	46.95	1236677
2011-06-29	47.00	47.49	46.97	47.20	1708401
2011-06-30	47.27	48.29	47.27	48.16	2022929
2011-07-01	48.18	48.85	47.66	48.74	1570339
2011-07-05	48.55	49.00	48.41	48.73	1456523
2011-07-06	48.61	48.68	48.38	48.54	1362594
2011-07-07	49.02	49.19	48.67	49.11	1428880
2011-07-08	48.62	48.65	48.34	48.63	1308287
2011-07-11	48.13	48.43	47.77	47.88	1415128
2011-07-12	47.70	48.00	47.50	47.60	1549825
2011-07-13	47.90	48.29	47.48	47.59	1559760
2011-07-14	47.67	48.02	46.99	47.11	1612681
2011-07-15	47.34	47.59	46.96	47.29	2382954
2011-07-18	47.18	47.72	46.87	47.49	2611638
2011-07-19	49.20	49.55	48.02	48.43	2936784
2011-07-20	48.65	48.66	47.93	48.09	1745373
2011-07-21	48.37	49.00	48.31	48.77	1942383
2011-07-22	48.56	48.75	48.24	48.55	1193451
2011-07-25	48.04	48.40	47.78	47.84	1282259
2011-07-26	47.77	48.19	47.45	47.83	1696558
2011-07-27	47.52	47.58	46.95	47.01	2613240
2011-07-28	47.01	47.82	46.50	47.50	3564221
2011-07-29	47.24	47.66	46.81	46.92	3820340
2011-08-01	47.10	47.10	45.82	46.35	2351409
2011-08-02	45.68	46.11	45.14	45.19	3444835
2011-08-03	45.17	45.39	44.25	45.31	3374993
2011-08-04	44.67	44.70	43.08	43.13	5016502
2011-08-05	43.59	43.84	41.65	42.39	6142221
2011-08-08	41.40	41.56	39.63	39.69	5272993
2011-08-09	40.20	41.99	39.10	41.96	5689126
2011-08-10	40.93	41.40	39.26	39.33	6806117
2011-08-11	39.52	40.47	38.26	39.96	6435848
2011-08-12	40.33	41.27	40.01	41.12	3059552
2011-08-15	41.15	41.43	40.72	41.39	2320490
2011-08-16	40.71	41.77	40.63	41.11	3060648
2011-08-17	41.24	41.63	40.38	40.73	2138144
2011-08-18	39.66	39.69	37.79	38.18	3807368
2011-08-19	37.65	38.60	37.03	37.05	5179443
2011-08-22	37.96	37.96	36.88	37.00	5086136
2011-08-23	37.11	38.63	36.99	38.55	3302724
2011-08-24	38.23	39.65	38.17	39.43	3502850
2011-08-25	39.56	39.58	38.34	38.63	2657174
2011-08-26	38.10	39.48	37.78	39.17	2306538
2011-08-29	39.57	40.01	39.41	40.01	1802133
2011-08-30	39.82	40.56	39.71	40.26	3267780
2011-08-31	40.54	40.93	40.13	40.55	2029477
2011-09-01	40.48	40.82	39.73	39.92	2014729
2011-09-02	39.06	39.47	38.62	38.72	1739579
2011-09-06	37.64	38.46	37.19	38.41	2358685
2011-09-07	38.92	39.62	38.85	39.59	1426934
2011-09-08	39.26	39.51	38.54	38.62	1665767
2011-09-09	38.21	38.44	37.44	37.85	2471148
2011-09-12	37.30	38.22	37.12	38.17	2879848
2011-09-13	38.36	39.01	38.30	38.91	2115068
2011-09-14	39.14	39.97	38.31	39.52	2030591
2011-09-15	40.09	40.34	39.44	39.77	2400317
2011-09-16	40.35	40.35	39.38	39.82	2903866
2011-09-19	39.03	39.07	38.31	38.76	3530379
2011-09-20	38.92	40.05	38.76	39.15	2853086
2011-09-21	38.80	39.02	37.23	37.24	2952551
2011-09-22	36.29	36.83	35.27	36.02	5193100
2011-09-23	35.84	36.60	35.69	36.36	2576017
2011-09-26	36.66	37.98	36.32	37.92	3470455
2011-09-27	38.74	39.65	38.70	39.14	2988751
2011-09-28	39.15	39.20	38.21	38.25	4754801
2011-09-29	38.93	39.03	36.99	37.72	3514057
2011-09-30	37.13	37.79	36.63	36.84	3065834
2011-10-03	36.51	37.23	35.90	35.95	5040728
2011-10-04	35.36	38.16	35.34	38.16	5184012
2011-10-05	38.33	38.84	37.95	38.73	2540070
2011-10-06	38.59	39.10	37.72	39.07	2521982
2011-10-07	39.31	39.64	38.48	38.81	2173942
2011-10-10	39.55	40.16	39.50	40.15	1258862
2011-10-11	39.99	40.60	39.76	40.51	1876853
2011-10-12	40.87	41.75	40.68	41.26	2450716
2011-10-13	41.00	41.36	40.56	41.21	1723671
2011-10-14	41.86	42.28	41.54	42.22	2309054
2011-10-17	41.81	42.13	41.52	41.80	3421203
2011-10-18	41.71	42.52	40.43	42.26	3571147
2011-10-19	42.16	42.64	42.01	42.24	2603985
2011-10-20	42.39	42.46	41.44	42.19	2270805
2011-10-21	42.52	43.56	42.52	43.00	2041954
2011-10-24	43.62	44.16	43.15	44.05	2449741
2011-10-25	43.93	43.93	42.92	43.00	1803146
2011-10-26	43.59	43.80	42.67	43.61	1695529
2011-10-27	44.72	45.65	44.25	45.33	2557268
2011-10-28	45.18	45.46	44.78	45.34	2292090
2011-10-31	44.66	44.92	43.93	44.48	2633621
2011-11-01	43.01	43.80	42.66	42.84	2540615
2011-11-02	43.61	43.91	42.96	43.27	2604893
2011-11-03	43.82	44.50	43.00	44.42	2168819
2011-11-04	43.97	44.37	43.40	44.21	1347670
2011-11-07	44.12	44.55	43.40	44.09	2292698
2011-11-08	44.17	44.74	43.68	44.66	1642107
2011-11-09	43.57	43.63	42.54	42.87	1740244
2011-11-10	43.46	43.87	42.98	43.56	1645924
2011-11-11	44.11	44.51	44.09	44.35	1129419
2011-11-14	44.08	44.09	43.40	43.56	1465627
2011-11-15	43.50	44.03	43.06	43.72	1234379
2011-11-16	43.09	43.57	42.72	42.73	1842793
2011-11-17	42.57	42.65	41.50	41.87	2037468
2011-11-18	42.21	42.21	41.38	41.55	1753516
2011-11-21	40.85	41.31	40.67	41.04	1982842
2011-11-22	40.99	41.50	40.87	40.94	1552979
2011-11-23	40.68	40.78	39.80	39.89	1463039
2011-11-25	39.91	40.64	39.72	40.02	675452
2011-11-28	40.82	41.62	40.68	41.01	1664612
2011-11-29	41.20	41.72	41.07	41.42	1963140
2011-11-30	42.64	43.23	42.20	43.17	2244808
2011-12-01	43.26	44.11	43.12	43.80	1916744
2011-12-02	44.18	44.48	43.86	43.95	1423783
2011-12-05	44.69	45.00	44.39	44.74	2068672
2011-12-06	44.70	44.70	44.00	44.36	1170360
2011-12-07	44.08	44.74	43.58	44.50	1992890
2011-12-08	44.34	44.61	43.42	43.49	2034180
2011-12-09	43.77	44.73	43.72	44.61	1489008
2011-12-12	44.11	44.13	43.22	43.77	2176991
2011-12-13	43.98	44.19	42.97	43.23	1186008
2011-12-14	43.12	43.25	42.03	42.21	1854176
2011-12-15	42.27	42.70	41.92	42.01	1980607
2011-12-16	42.33	42.38	41.08	41.34	3102270
2011-12-19	41.12	41.70	41.04	41.16	1684170
2011-12-20	41.91	42.62	41.86	42.49	1704495
2011-12-21	42.49	42.74	42.07	42.68	1269610
2011-12-22	42.74	43.63	42.70	43.42	1525452
2011-12-23	43.50	44.23	43.41	43.91	1103298
2011-12-27	43.67	44.46	43.54	44.03	976110
2011-12-28	43.98	44.07	43.30	43.37	1322583
2011-12-29	43.46	44.32	43.39	44.27	1264967
2011-12-30	44.36	44.69	44.07	44.58	1576950
2012-01-03	45.18	45.63	44.97	45.00	1485884
2012-01-04	44.77	44.84	44.26	44.74	1062158
2012-01-05	44.46	44.46	43.95	44.15	1881011
2012-01-06	44.27	44.44	43.93	44.04	1567760
2012-01-09	44.04	44.32	43.83	44.25	1595083
2012-01-10	44.81	45.47	44.78	45.30	2212124
2012-01-11	45.08	45.29	44.97	45.05	1210240
2012-01-12	45.28	45.90	44.91	45.87	1772383
2012-01-13	45.63	46.54	45.52	46.46	2904439
2012-01-17	46.99	47.15	46.47	46.59	1829453
2012-01-18	46.60	47.20	46.35	47.09	1195141
2012-01-19	47.31	47.96	47.08	47.69	1247810
2012-01-20	47.59	47.83	46.62	46.71	2463022
2012-01-23	46.55	46.81	45.75	46.17	2220327
2012-01-24	45.77	46.42	45.60	46.18	1811346
2012-01-25	46.13	46.77	45.71	46.67	1603700
2012-01-26	46.78	47.01	46.45	46.74	1126842
2012-01-27	46.45	46.68	46.05	46.52	1213220
2012-01-30	45.67	46.31	44.97	46.26	1775965
2012-01-31	46.34	46.56	45.53	45.61	1806116
2012-02-01	45.86	46.87	45.70	46.71	1304031
2012-02-02	46.72	46.78	46.00	46.17	936821
2012-02-03	46.80	47.33	46.67	47.19	1083791
2012-02-06	46.94	47.59	46.73	47.38	999125
2012-02-07	47.11	47.60	46.94	47.47	1080113
2012-02-08	47.47	47.63	46.99	47.46	1274129
2012-02-09	47.48	47.93	47.27	47.91	1901865
2012-02-10	47.30	47.58	46.98	47.56	1537862
2012-02-13	47.79	48.09	47.40	48.02	1175026
2012-02-14	48.15	48.99	47.32	48.00	1896411
2012-02-15	48.21	48.32	47.17	47.42	1363689
2012-02-16	47.52	48.22	47.26	48.09	1827034
2012-02-17	48.34	48.57	48.19	48.42	1323564
2012-02-21	48.71	48.78	48.06	48.73	1172026
2012-02-22	48.63	48.81	48.34	48.40	1069446
2012-02-23	48.26	48.90	48.26	48.79	1420828
2012-02-24	48.90	49.24	48.60	48.61	1700146
2012-02-27	48.04	48.74	48.03	48.60	1556847
2012-02-28	48.67	49.00	48.31	48.86	1383708
2012-02-29	48.86	49.64	48.81	49.44	2711952
2012-03-01	49.35	49.66	48.61	48.76	2064820
2012-03-02	48.64	48.94	48.00	48.35	1402687
2012-03-05	48.11	48.55	47.96	48.40	1162171
2012-03-06	48.05	48.31	47.63	47.70	1807657
2012-03-07	48.00	48.07	47.55	47.89	977525
2012-03-08	48.30	49.01	48.18	48.89	752095
2012-03-09	49.04	49.07	48.47	48.49	1273103
2012-03-12	48.67	48.77	48.34	48.58	732909
2012-03-13	48.85	49.18	48.60	49.14	1383322
2012-03-14	49.12	49.41	48.90	49.10	1599737
2012-03-15	49.22	49.89	49.03	49.83	2017518
2012-03-16	49.80	50.06	49.44	50.01	2426526
2012-03-19	49.84	50.27	49.56	50.08	1049611
2012-03-20	49.82	50.03	49.53	49.88	1113610
2012-03-21	49.82	50.15	49.80	49.90	1194522
2012-03-22	49.46	50.37	49.44	50.16	1699673
2012-03-23	50.22	50.34	49.75	50.18	1313285
2012-03-26	50.48	51.00	50.34	51.00	1258141
2012-03-27	51.00	51.38	50.75	50.93	1612303
2012-03-28	50.80	50.99	50.12	50.41	1116326
2012-03-29	50.11	50.31	49.75	50.27	1865119
2012-03-30	50.62	50.66	50.11	50.65	1388742
2012-04-02	49.35	50.00	48.94	49.91	4830626
2012-04-03	49.79	49.99	49.58	49.89	2128497
2012-04-04	49.58	49.67	49.11	49.13	1446736
2012-04-05	49.03	49.60	48.85	49.40	1443898
2012-04-09	48.73	48.73	48.13	48.42	1408037
2012-04-10	48.19	48.36	47.42	47.51	2316920
2012-04-11	48.10	48.36	47.88	48.20	1273944
2012-04-12	48.42	49.67	48.31	49.49	2146089
2012-04-13	49.36	49.41	48.48	48.73	1916674
2012-04-16	48.66	49.80	48.66	49.19	2591082
2012-04-17	49.37	49.66	48.03	48.64	3182980
2012-04-18	48.58	49.29	48.42	49.00	2466848
2012-04-19	48.97	49.84	48.81	49.39	1990282
2012-04-20	49.54	50.17	49.43	50.05	3323392
2012-04-23	49.82	49.88	49.29	49.47	2640536
2012-04-24	49.60	49.98	49.45	49.79	1867825
2012-04-25	50.22	50.42	50.00	50.25	1828710
2012-04-26	50.31	51.10	50.01	51.06	2013911
2012-04-27	51.11	51.71	50.90	51.54	2469127
2012-04-30	51.52	51.52	51.04	51.31	1610114
2012-05-01	51.48	51.98	51.29	51.56	1637081
2012-05-02	51.37	51.90	51.15	51.84	1668393
2012-05-03	51.91	52.19	51.67	52.05	1796547
2012-05-04	51.80	51.94	50.96	51.20	2023974
2012-05-07	51.13	51.68	50.95	51.52	1613472
2012-05-08	51.11	51.25	50.48	51.12	1716504
2012-05-09	50.64	51.00	49.86	50.65	1713152
2012-05-10	50.90	51.08	50.30	50.52	1900505
2012-05-11	50.30	51.55	50.22	51.13	1764508
2012-05-14	50.67	50.90	49.99	50.45	1432973
2012-05-15	50.45	50.97	50.30	50.45	1352579
2012-05-16	50.60	50.84	50.32	50.36	1490168
2012-05-17	50.46	50.57	49.60	49.60	2001037
2012-05-18	49.75	49.89	48.31	48.48	3476409
2012-05-21	48.52	49.87	48.25	49.86	1917745
2012-05-22	49.97	50.48	49.69	49.95	1985078
2012-05-23	49.57	49.93	49.13	49.83	1675169
2012-05-24	49.92	50.34	49.64	50.10	1388070
2012-05-25	50.21	50.30	49.69	49.78	1443309
2012-05-29	50.11	50.58	49.49	49.76	2123324
2012-05-30	49.44	49.44	48.45	48.51	2079249
2012-05-31	48.54	48.62	47.45	47.68	2766968
2012-06-01	46.94	47.00	46.35	46.37	2753668
2012-06-04	46.46	46.65	46.05	46.38	1864703
2012-06-05	46.15	46.70	46.04	46.56	1799973
2012-06-06	46.76	47.36	46.53	47.24	2390853
2012-06-07	47.15	48.31	47.15	47.73	2769217
2012-06-08	47.51	48.09	47.30	48.06	1215061
2012-06-11	48.43	48.46	47.62	47.69	1482488
2012-06-12	47.77	47.92	46.86	47.85	1566256
2012-06-13	47.54	47.75	46.93	47.04	1645742
2012-06-14	47.13	47.27	46.73	47.12	1922615
2012-06-15	47.25	47.91	47.06	47.71	1805298
2012-06-18	47.50	47.84	47.37	47.68	1454670
2012-06-19	47.76	48.31	47.63	48.11	1359584
2012-06-20	48.17	48.47	47.90	48.32	1889808
2012-06-21	48.43	48.62	47.43	47.50	1987965
2012-06-22	47.55	47.61	46.86	46.98	2313372
2012-06-25	46.60	46.63	46.15	46.26	1503646
2012-06-26	46.47	46.67	45.65	46.08	1387972
2012-06-27	46.00	46.89	46.00	46.58	1145289
2012-06-28	46.22	47.00	45.75	46.96	1329783
2012-06-29	47.67	48.60	47.23	48.60	1634609
2012-07-02	48.78	49.20	48.38	49.15	1659453
2012-07-03	49.10	49.22	48.72	48.96	1255186
2012-07-05	48.55	49.05	48.35	48.75	1604034
2012-07-06	48.32	48.39	47.83	48.22	1060635
2012-07-09	48.00	48.26	47.38	47.55	903338
2012-07-10	47.22	47.95	47.19	47.61	1412317
2012-07-11	47.61	47.85	47.18	47.57	1578226
2012-07-12	47.24	48.05	47.03	47.84	1835470
2012-07-13	47.87	48.66	47.81	48.55	1089381
2012-07-16	48.22	49.39	48.05	49.14	2154097
2012-07-17	48.97	50.02	48.08	49.75	2536971
2012-07-18	49.66	50.37	49.58	50.29	1706956
2012-07-19	50.31	50.59	49.87	50.01	2153760
2012-07-20	49.72	50.19	49.19	49.28	1952661
2012-07-23	48.84	48.93	48.16	48.49	1823813
2012-07-24	48.44	48.90	48.05	48.29	1687890
2012-07-25	48.45	48.83	48.30	48.57	1315977
2012-07-26	49.19	49.90	49.15	49.60	1924302
2012-07-27	49.90	50.56	49.71	50.40	1602217
2012-07-30	50.35	50.68	50.23	50.62	1410788
2012-07-31	50.47	50.72	50.10	50.18	1937663
2012-08-01	50.18	50.35	49.42	49.57	872146
2012-08-02	49.24	49.72	48.94	49.39	1367809
2012-08-03	50.03	51.17	49.90	50.95	1928832
2012-08-06	50.92	51.00	50.13	50.77	1252522
2012-08-07	50.85	51.45	50.79	51.05	1175068
2012-08-08	51.00	51.54	50.78	51.45	1071912
2012-08-09	51.40	51.93	51.20	51.63	1165053
2012-08-10	51.46	51.94	50.76	51.93	857197
2012-08-13	51.89	51.89	51.42	51.66	626047
2012-08-14	51.55	51.92	51.32	51.45	821640
2012-08-15	51.25	51.55	51.24	51.43	694804
2012-08-16	51.43	51.82	51.18	51.62	1180023
2012-08-17	51.88	52.47	51.63	52.39	1821567
2012-08-20	52.37	52.41	51.93	52.28	966189
2012-08-21	52.42	52.56	51.71	51.79	1419544
2012-08-22	51.50	51.96	51.27	51.59	1434405
2012-08-23	51.55	51.55	50.89	50.89	1316557
2012-08-24	50.78	51.41	50.68	51.36	813060
2012-08-27	51.47	51.56	51.10	51.20	763748
2012-08-28	51.00	51.27	50.75	51.10	870897
2012-08-29	51.19	51.47	50.96	51.32	875360
2012-08-30	50.91	51.13	50.48	50.80	1114451
2012-08-31	51.12	51.63	50.90	51.37	1022860
2012-09-04	51.32	52.01	51.25	51.63	1386541
2012-09-05	51.69	51.88	51.42	51.67	1435647
2012-09-06	52.00	52.97	51.84	52.84	1625322
2012-09-07	52.93	53.29	52.58	53.07	2208247
2012-09-10	53.08	53.64	52.88	53.32	1759485
2012-09-11	53.28	53.81	53.19	53.53	1375509
2012-09-12	53.71	53.97	53.33	53.54	1091041
2012-09-13	53.58	54.08	53.30	54.00	1550765
2012-09-14	54.04	54.32	53.75	53.94	1647971
2012-09-17	53.95	53.99	53.66	53.80	1030725
2012-09-18	53.84	54.10	53.69	53.77	2071503
2012-09-19	53.70	54.76	53.43	54.23	2086723
2012-09-20	53.79	53.99	53.06	53.20	2292768
2012-09-21	53.53	53.94	53.49	53.74	2274290
2012-09-24	53.69	53.88	53.30	53.64	1093608
2012-09-25	53.72	53.90	52.77	52.78	1385400
2012-09-26	52.78	52.89	51.71	51.72	2285963
2012-09-27	52.02	52.54	51.93	52.36	1566251
2012-09-28	52.00	52.14	51.43	51.56	1913790
2012-10-01	51.58	52.12	51.53	51.68	1267239
2012-10-02	51.84	52.02	51.51	51.96	1409836
2012-10-03	52.19	52.45	51.81	52.03	861830
2012-10-04	52.25	52.48	51.99	52.44	1034592
2012-10-05	52.81	52.96	52.29	52.49	793461
2012-10-08	52.35	52.60	52.11	52.51	516507
2012-10-09	52.50	53.07	52.36	52.44	1668687
2012-10-10	52.35	52.46	51.73	51.75	969869
2012-10-11	52.17	52.49	52.00	52.02	691557
2012-10-12	52.22	52.45	51.56	51.73	1212006
2012-10-15	51.90	52.57	51.74	52.46	1540611
2012-10-16	51.78	52.04	50.65	50.73	2295149
2012-10-17	50.52	50.85	49.70	49.87	3511784
2012-10-18	49.85	50.12	49.59	49.65	1730695
2012-10-19	49.55	49.65	48.70	48.91	3013249
2012-10-22	48.90	49.20	48.60	48.91	1550865
2012-10-23	48.43	48.66	48.00	48.23	1801687
2012-10-24	48.43	48.61	47.84	48.09	1427165
2012-10-25	48.38	48.53	47.97	48.22	1228997
2012-10-26	47.95	48.29	46.85	48.11	1752385
2012-10-31	47.87	48.32	47.49	47.91	1349709
2012-11-01	47.86	49.53	47.85	49.17	2623327
2012-11-02	49.54	49.55	48.14	48.18	1550259
2012-11-05	48.17	48.43	48.00	48.26	975679
2012-11-06	48.34	48.84	48.18	48.66	760968
2012-11-07	48.35	48.69	47.72	48.24	1453456
2012-11-08	48.17	48.22	46.92	46.95	3101045
2012-11-09	46.66	47.40	46.52	47.01	1633886
2012-11-12	47.39	47.39	46.99	47.02	1480360
2012-11-13	46.73	47.28	46.58	46.65	3445104
2012-11-14	46.74	46.84	45.93	46.01	2289150
2012-11-15	46.05	46.38	45.11	45.62	3510295
2012-11-16	45.60	46.09	45.42	45.93	2290374
2012-11-19	46.40	46.82	46.22	46.82	2207150
2012-11-20	46.75	46.92	46.43	46.60	1313992
2012-11-21	46.59	46.75	46.26	46.28	1117670
2012-11-23	46.41	47.52	46.39	47.46	1383465
2012-11-26	47.36	47.60	47.14	47.49	1486867
2012-11-27	47.53	48.03	47.13	47.80	2728010
2012-11-28	47.72	49.02	47.51	48.56	3185063
2012-11-29	48.70	49.33	48.58	49.15	1970266
2012-11-30	49.26	50.00	49.00	49.74	2196851
2012-12-03	49.85	49.91	49.25	49.42	2323715
2012-12-04	49.31	49.69	49.14	49.67	1953986
2012-12-05	49.67	49.83	49.35	49.77	1836183
2012-12-06	49.79	49.86	49.49	49.64	1024871
2012-12-07	49.74	49.90	49.58	49.82	1156154
2012-12-10	49.47	49.69	49.22	49.41	1550949
2012-12-11	49.47	49.66	49.36	49.57	2143672
2012-12-12	49.45	49.67	49.16	49.51	2030271
2012-12-13	49.35	49.77	49.18	49.24	1423366
2012-12-14	49.26	49.39	49.11	49.20	1742114
2012-12-17	49.43	49.77	49.23	49.77	1348385
2012-12-18	49.78	50.90	49.73	50.53	1611029
2012-12-19	50.58	51.11	50.52	50.61	2477037
2012-12-20	50.65	50.89	50.16	50.78	1605861
2012-12-21	50.39	50.52	49.82	50.21	2298562
2012-12-24	50.19	50.22	49.53	50.00	504605
2012-12-26	50.08	50.08	48.99	49.21	1205685
2012-12-27	49.16	49.61	48.84	49.41	2103169
2012-12-28	49.00	49.79	48.96	49.16	1705877
2012-12-31	49.08	50.00	49.00	49.96	1840306
2013-01-02	50.50	51.46	50.45	51.46	2209825
2013-01-03	51.49	52.25	51.33	51.63	1743318
2013-01-04	51.81	51.89	51.39	51.47	1210309
2013-01-07	51.22	51.53	51.11	51.21	1096711
2013-01-08	50.97	51.41	50.40	51.41	2203058
2013-01-09	51.53	51.57	50.94	51.45	1527714
2013-01-10	51.74	52.05	51.62	52.05	1298494
2013-01-11	52.09	52.42	51.87	52.28	1453808
2013-01-14	52.22	52.72	51.15	52.69	1360291
2013-01-15	52.23	53.11	52.19	52.91	1401787
2013-01-16	52.55	52.97	52.44	52.73	1166631
2013-01-17	53.08	53.40	52.96	53.18	1459281
2013-01-18	53.28	53.38	52.94	53.23	1190681
2013-01-22	53.15	53.64	53.12	53.64	1315865
2013-01-23	53.54	54.04	53.33	53.94	1565990
2013-01-24	54.03	54.31	53.68	53.81	1285861
2013-01-25	53.97	54.43	53.84	54.19	1120014
2013-01-28	54.26	54.26	53.81	53.95	1031964
2013-01-29	53.84	54.45	53.83	54.39	1169735
2013-01-30	54.42	54.48	54.14	54.31	1809057
2013-01-31	54.20	54.57	54.07	54.28	1500520
2013-02-01	54.68	54.91	54.45	54.53	1233961
2013-02-04	54.15	54.30	53.51	53.53	1663790
2013-02-05	53.84	54.20	53.79	54.06	1311786
2013-02-06	54.00	54.61	53.87	54.35	1000044
2013-02-07	54.22	54.29	53.76	54.25	1090674
2013-02-08	54.39	55.27	54.33	55.22	1669489
2013-02-11	55.02	55.84	54.82	55.36	2862378
2013-02-12	56.16	56.77	55.77	56.02	2560872
2013-02-13	56.20	57.10	56.20	56.70	2853858
2013-02-14	56.58	57.37	56.38	57.35	1881168
2013-02-15	57.31	58.16	57.18	57.71	2983223
2013-02-19	57.84	58.00	57.04	57.29	2867608
2013-02-20	57.02	57.65	56.98	57.02	1792827
2013-02-21	56.69	57.05	55.59	56.44	2329898
2013-02-22	56.59	57.20	56.41	57.20	1710800
2013-02-25	57.49	57.78	56.40	56.40	2230883
2013-02-26	56.52	57.20	56.13	57.09	2605505
2013-02-27	57.12	57.57	56.49	57.46	1925496
2013-02-28	57.51	57.85	57.28	57.53	1310184
2013-03-01	56.84	57.33	56.69	57.24	1285050
2013-03-04	57.04	57.93	56.96	57.88	1778332
2013-03-05	58.12	58.29	57.74	57.84	2036219
2013-03-06	57.96	58.11	57.48	57.77	924634
2013-03-07	57.91	58.06	57.76	57.96	792694
2013-03-08	58.13	58.92	58.13	58.83	1024780
2013-03-11	58.78	59.43	58.67	59.29	1167298
2013-03-12	59.17	59.28	58.91	59.13	1272337
2013-03-13	59.28	59.64	58.87	59.36	1362071
2013-03-14	59.51	59.66	59.31	59.57	1338660
2013-03-15	59.45	60.05	59.20	60.05	2307140
2013-03-18	59.37	59.79	58.86	58.95	1591055
2013-03-19	59.17	59.29	57.93	58.53	1735507
2013-03-20	58.81	59.15	58.40	58.85	1180194
2013-03-21	58.55	58.74	58.02	58.32	927247
2013-03-22	58.75	58.84	58.20	58.83	1084311
2013-03-25	59.11	59.11	58.09	58.41	855214
2013-03-26	58.75	58.94	58.23	58.89	1147309
2013-03-27	58.45	58.81	58.21	58.64	1124767
2013-03-28	58.73	59.15	58.36	58.90	3109818
2013-04-01	58.78	59.10	58.37	58.88	1006431
2013-04-02	59.14	59.77	58.98	59.27	1034384
2013-04-03	59.21	59.34	58.65	59.00	1741007
2013-04-04	59.18	59.35	58.84	59.19	808900
2013-04-05	58.50	58.87	58.35	58.81	1179231
2013-04-08	58.83	59.46	58.76	59.46	751576
2013-04-09	59.29	59.42	58.31	58.72	2371911
2013-04-10	58.93	59.99	58.87	59.56	1446526
2013-04-11	59.64	60.18	59.42	60.04	912314
2013-04-12	59.86	60.23	59.65	60.15	914295
2013-04-15	60.00	60.00	58.77	58.77	2818298
2013-04-16	59.23	59.91	59.19	59.60	1573721
2013-04-17	59.29	59.65	58.89	59.26	2025403
2013-04-18	59.13	59.54	57.73	58.01	2428800
2013-04-19	58.42	58.42	57.83	58.03	2672667
2013-04-22	58.23	58.91	57.91	58.55	1941783
2013-04-23	58.72	59.84	58.47	59.43	2184158
2013-04-24	59.58	60.28	59.58	59.88	1432954
2013-04-25	59.95	60.79	59.73	60.34	1742543
2013-04-26	60.38	60.49	59.70	60.02	1877092
2013-04-29	60.25	60.36	59.61	59.67	2154945
2013-04-30	59.75	59.77	59.03	59.77	2502398
2013-05-01	59.78	59.97	59.30	59.30	1191122
2013-05-02	59.41	59.87	59.36	59.76	1524291
2013-05-03	60.05	60.87	59.57	60.80	1729496
2013-05-06	60.85	61.22	60.40	61.09	1287442
2013-05-07	61.37	61.90	61.08	61.85	1402550
2013-05-08	61.75	62.09	61.54	62.04	1332939
2013-05-09	62.13	62.61	62.11	62.45	1954837
2013-05-10	62.51	63.33	62.49	63.32	1307394
2013-05-13	63.21	63.26	62.56	62.88	1181534
2013-05-14	62.75	63.41	62.59	63.36	1467136
2013-05-15	63.28	63.78	63.05	63.70	1161615
2013-05-16	63.46	63.78	62.89	62.99	950618
2013-05-17	62.98	63.38	62.65	63.31	2639435
2013-05-20	63.31	63.78	63.28	63.36	1417818
2013-05-21	63.55	63.78	62.64	63.00	2611557
2013-05-22	63.08	63.45	61.82	62.10	2099802
2013-05-23	61.51	62.16	61.08	61.52	2787276
2013-05-24	61.29	63.75	60.99	63.58	4782616
2013-05-28	64.14	64.29	63.24	63.79	2218678
2013-05-29	63.38	63.43	62.37	62.62	1593087
2013-05-30	62.80	63.20	62.61	63.03	1771575
2013-05-31	62.82	63.45	62.13	62.13	1685209
2013-06-03	62.15	62.23	61.39	62.04	1529534
2013-06-04	62.14	62.66	61.41	61.93	2166193
2013-06-05	61.83	61.83	60.11	60.51	2866903
2013-06-06	60.53	61.00	60.12	61.00	1448423
2013-06-07	62.56	63.95	61.10	63.93	5027887
2013-06-10	64.06	64.21	62.81	63.11	1969677
2013-06-11	62.31	63.12	62.16	62.20	1536610
2013-06-12	62.51	62.51	61.28	61.43	1216464
2013-06-13	61.48	63.11	61.35	62.94	1471167
2013-06-14	62.95	63.19	62.50	62.76	916366
2013-06-17	63.18	63.61	62.95	63.29	896922
2013-06-18	63.42	63.99	63.25	63.82	849082
2013-06-19	63.94	64.25	62.91	62.92	900513
2013-06-20	62.26	62.58	61.32	61.66	1347276
2013-06-21	62.27	62.33	61.26	62.03	2399933
2013-06-24	61.55	61.71	60.67	61.23	1561219
2013-06-25	61.78	62.23	61.32	61.60	1469181
2013-06-26	62.20	62.73	61.76	62.45	1016560
2013-06-27	62.87	63.42	62.70	63.18	1069728
2013-06-28	63.06	63.61	62.78	62.87	1838176
2013-07-01	62.89	63.37	62.65	62.72	1532631
2013-07-02	62.55	63.37	61.99	62.69	1864162
2013-07-03	62.25	63.08	61.76	62.48	1436852
2013-07-05	63.19	63.56	62.74	63.50	1221872
2013-07-08	63.93	64.17	63.63	64.15	1432725
2013-07-09	64.50	64.88	64.13	64.74	1305239
2013-07-10	64.75	65.19	64.53	64.99	1282564
2013-07-11	65.82	66.26	65.56	66.14	1568788
2013-07-12	66.00	66.60	66.00	66.34	1799102
2013-07-15	66.02	66.75	65.88	66.40	1443383
2013-07-16	66.56	67.04	66.23	66.42	1342939
2013-07-17	66.49	67.16	66.49	66.77	2171932
2013-07-18	66.36	67.43	64.49	65.83	2571155
2013-07-19	66.06	66.12	64.15	65.40	2864516
2013-07-22	65.40	65.48	64.67	64.97	1462918
2013-07-23	65.17	65.31	64.46	64.51	1141092
2013-07-24	64.73	64.92	64.32	64.62	1265405
2013-07-25	64.84	64.89	63.81	64.30	1569340
2013-07-26	64.08	65.16	63.79	65.11	1640915
2013-07-29	70.04	70.50	64.50	64.75	17632890
2013-07-30	64.42	64.47	63.03	63.63	5499501
2013-07-31	64.93	65.83	64.14	64.27	5641479
2013-08-01	64.88	65.30	64.51	64.80	3762659
2013-08-02	63.33	64.15	63.33	63.49	2763130
2013-08-05	63.17	63.56	62.97	63.50	3161725
2013-08-06	63.96	64.28	63.46	63.48	3094324
2013-08-07	63.35	63.66	63.25	63.40	2372831
2013-08-08	63.80	63.80	63.39	63.48	929367
2013-08-09	63.36	63.74	62.63	62.68	1748171
2013-08-12	62.38	63.00	62.23	62.68	1450475
2013-08-13	62.63	62.69	62.20	62.26	1387367
2013-08-14	62.76	62.94	62.16	62.18	1915241
2013-08-15	61.79	61.88	60.23	60.69	3215787
2013-08-16	60.70	61.68	60.70	61.48	2415032
2013-08-19	62.01	62.20	61.77	62.06	1642097
2013-08-20	61.80	62.50	61.47	62.37	1743112
2013-08-21	62.39	62.65	61.40	61.46	1687691
2013-08-22	61.74	62.10	61.43	62.00	1011365
2013-08-23	61.90	62.10	61.57	61.76	882889
2013-08-26	61.93	62.00	61.31	61.38	696081
2013-08-27	60.77	60.95	60.31	60.42	986087
2013-08-28	59.94	60.43	59.70	60.22	1427234
2013-08-29	60.59	61.14	60.49	60.90	947574
2013-08-30	60.89	61.00	60.34	60.65	1103106
2013-09-03	61.61	61.69	60.14	60.66	1772172
2013-09-04	61.48	61.73	61.33	61.70	1890529
2013-09-05	62.39	62.75	62.16	62.52	1485391
2013-09-06	62.81	63.14	62.31	62.60	751781
2013-09-09	62.75	63.50	62.63	63.49	773757
2013-09-10	63.85	64.07	63.64	63.88	681676
2013-09-11	64.61	64.74	64.34	64.59	1150302
2013-09-12	64.15	64.79	64.07	64.59	1098128
2013-09-13	65.05	65.33	64.84	65.01	1617173
2013-09-16	65.82	65.95	65.25	65.66	1451301
2013-09-17	65.60	66.36	65.52	66.34	730805
2013-09-18	66.15	66.35	64.90	66.04	1357362
2013-09-19	66.05	66.30	65.47	65.60	1486506
2013-09-20	65.85	65.99	65.14	65.19	1630878
2013-09-23	65.38	65.44	64.54	64.65	1045898
2013-09-24	65.00	65.29	64.62	64.69	1267978
2013-09-25	65.15	65.20	64.36	64.58	1314214
2013-09-26	64.54	64.80	64.21	64.40	746116
2013-09-27	64.85	64.88	64.09	64.32	1166944
2013-09-30	63.79	63.95	63.33	63.44	1540371
2013-10-01	64.17	64.18	63.32	63.56	1851132
2013-10-02	63.27	63.62	62.94	63.17	1374067
2013-10-03	63.35	63.44	62.98	63.10	1537193
2013-10-04	63.18	63.26	63.00	63.13	1659998
2013-10-07	62.84	63.27	62.53	62.70	767589
2013-10-08	62.76	63.05	61.96	61.99	1019922
2013-10-09	61.91	62.09	61.35	61.76	1078805
2013-10-10	62.17	63.41	62.04	63.40	1301523
2013-10-11	63.71	63.84	63.33	63.70	1269373
2013-10-14	63.33	64.21	63.15	63.95	1270599
2013-10-15	64.76	65.69	64.36	64.96	1586188
2013-10-16	63.50	65.01	63.41	64.61	2168326
2013-10-17	64.57	65.25	64.45	65.16	1388086
2013-10-18	65.53	66.30	65.53	65.66	1912881
2013-10-21	66.01	66.22	65.56	66.16	810927
2013-10-22	66.60	68.06	66.58	67.84	1641230
2013-10-23	67.35	67.82	65.87	66.00	1695687
2013-10-24	66.80	67.14	66.48	66.49	2180852
2013-10-25	67.15	67.91	67.15	67.46	1535464
2013-10-28	67.44	68.79	67.41	68.37	1598913
2013-10-29	68.01	68.88	68.01	68.88	1346534
2013-10-30	68.96	68.96	67.88	67.99	1233453
2013-10-31	68.00	68.78	67.72	68.11	1409951
2013-11-01	68.19	69.11	68.14	68.98	1546009
2013-11-04	69.28	70.11	68.75	69.91	1126026
2013-11-05	69.88	70.53	69.65	70.28	1053690
2013-11-06	71.42	71.83	70.25	70.51	1785042
2013-11-07	70.84	71.00	70.22	70.38	1065989
2013-11-08	70.14	70.62	69.85	70.40	1000560
2013-11-11	70.55	70.95	70.42	70.56	692410
2013-11-12	70.11	70.69	69.77	69.99	664358
2013-11-13	68.99	70.05	68.61	69.77	1449005
2013-11-14	69.57	69.70	69.07	69.08	1071237
2013-11-15	70.29	70.73	69.81	69.95	2230166
2013-11-18	70.20	70.74	69.60	69.93	1321545
2013-11-19	69.68	70.31	69.50	70.16	815136
2013-11-20	70.16	70.59	69.95	70.35	949700
2013-11-21	70.93	71.16	70.70	70.74	1674831
2013-11-22	71.62	72.16	71.53	71.74	992210
2013-11-25	71.41	71.51	70.80	70.91	726755
2013-11-26	71.50	72.39	71.08	71.76	1081346
2013-11-27	71.81	71.98	71.28	71.52	551576
2013-11-29	72.21	72.49	71.08	71.45	705986
2013-12-02	71.37	72.29	71.16	71.98	1297014
2013-12-03	70.70	71.11	70.35	70.68	2126226
2013-12-04	70.28	70.70	69.32	69.43	1937695
2013-12-05	70.93	71.16	70.05	70.42	1777714
2013-12-06	70.79	71.56	70.71	71.30	1149733
2013-12-09	71.30	71.78	70.95	71.11	824752
2013-12-10	70.79	71.36	70.63	70.65	751643
2013-12-11	71.27	71.55	69.53	69.81	1504007
2013-12-12	69.46	69.80	68.80	68.90	1384265
2013-12-13	68.95	69.67	68.79	68.82	875216
2013-12-16	69.00	69.82	69.00	69.63	1053949
2013-12-17	69.50	70.44	69.50	69.84	1656754
2013-12-18	69.84	70.55	68.79	70.55	1182448
2013-12-19	71.80	73.19	71.80	72.60	2240859
2013-12-20	72.37	72.50	71.38	71.48	2410973
2013-12-23	72.00	72.04	71.09	71.21	1443882
2013-12-24	71.35	72.11	71.35	71.83	373604
2013-12-26	71.83	72.76	71.65	72.74	481387
2013-12-27	73.41	73.79	73.10	73.42	757928
2013-12-30	73.19	74.04	72.82	73.99	880745
2013-12-31	74.00	74.50	73.96	74.37	890661
2014-01-02	74.52	74.78	73.83	74.00	1078995
2014-01-03	73.78	74.20	73.28	73.78	1079400
2014-01-06	72.60	72.90	71.76	72.00	1646250
2014-01-07	72.49	72.97	72.21	72.75	1705773
2014-01-08	72.04	72.20	71.47	71.51	1212169
2014-01-09	72.64	73.28	72.20	72.24	1635705
2014-01-10	73.93	74.22	73.14	73.22	2736511
2014-01-13	72.55	72.89	71.32	71.51	1471379
2014-01-14	72.71	74.09	72.55	73.91	1561921
2014-01-15	74.97	75.36	74.30	74.50	2001130
2014-01-16	74.58	74.73	74.05	74.35	1036536
2014-01-17	74.53	74.84	74.17	74.20	1132232
2014-01-21	74.77	75.17	73.73	74.06	1096668
2014-01-22	74.04	74.14	73.47	73.63	910366
2014-01-23	73.13	73.82	72.92	73.31	1582989
2014-01-24	72.69	73.13	72.22	72.51	1595267
2014-01-27	72.26	72.55	71.61	71.96	1568443
2014-01-28	73.32	73.75	72.67	73.18	1367555
2014-01-29	72.90	73.26	71.99	72.46	1274920
2014-01-30	72.79	74.17	72.79	73.98	925458
2014-01-31	72.41	73.34	71.84	72.58	2284681
2014-02-03	72.71	72.78	70.59	70.74	1847276
2014-02-04	70.94	72.44	70.80	72.16	1262192
2014-02-05	71.71	73.15	71.71	72.09	1833735
2014-02-06	73.27	73.88	73.18	73.37	1621737
2014-02-07	74.00	74.47	73.69	74.20	2132367
2014-02-10	73.99	74.40	73.69	74.17	1578973
2014-02-11	76.06	76.06	72.93	73.00	5707050
2014-02-12	72.81	72.99	71.81	72.87	3509487
2014-02-13	73.39	74.44	73.09	74.39	1829962
2014-02-14	74.66	76.30	74.21	75.94	1562244
2014-02-18	76.10	76.36	75.69	76.16	967497
2014-02-19	75.99	76.69	75.40	75.45	812938
2014-02-20	75.50	75.61	74.89	74.92	1401858
2014-02-21	75.00	75.52	74.54	74.56	1319500
2014-02-24	75.33	76.79	75.29	75.85	1219806
2014-02-25	76.53	76.87	76.25	76.40	1244789
2014-02-26	76.23	76.26	75.27	75.32	992366
2014-02-27	74.86	75.55	74.77	75.28	1123452
2014-02-28	75.87	76.69	75.54	75.68	1787447
2014-03-03	74.85	75.06	73.86	74.47	904471
2014-03-04	75.04	75.41	74.74	75.23	976918
2014-03-05	75.02	75.22	74.26	74.76	951568
2014-03-06	75.37	75.81	75.23	75.56	910467
2014-03-07	75.77	76.18	75.43	75.50	1533668
2014-03-10	75.38	75.38	73.52	73.57	1328817
2014-03-11	73.46	73.63	72.74	73.24	2068318
2014-03-12	72.20	73.23	71.95	73.19	2040711
2014-03-13	73.37	73.41	72.30	72.30	926424
2014-03-14	71.82	72.36	71.53	72.25	1009808
2014-03-17	72.47	73.31	72.07	72.80	1263948
2014-03-18	72.79	73.61	72.64	73.00	1236781
2014-03-19	72.90	72.90	71.45	71.73	2134638
2014-03-20	70.88	72.48	70.72	72.44	1538794
2014-03-21	72.63	73.83	71.79	72.06	1528679
2014-03-24	72.10	72.24	71.29	71.99	1257056
2014-03-25	72.06	72.34	71.54	72.00	758506
2014-03-26	72.73	73.50	72.41	72.60	1801438
2014-03-27	72.78	73.04	72.12	72.17	1281608
2014-03-28	72.54	73.04	71.98	72.31	1170117
2014-03-31	72.67	73.02	72.40	72.60	1204421
2014-04-01	72.80	72.84	70.66	72.36	1718168
2014-04-02	71.98	72.39	71.40	71.91	1302581
2014-04-03	72.26	72.81	72.06	72.35	720779
2014-04-04	72.58	72.65	71.85	72.07	1195548
2014-04-07	71.32	71.33	69.65	69.81	2059708
2014-04-08	69.72	70.08	69.04	69.89	2808458
2014-04-09	70.60	70.94	69.92	70.52	1904670
2014-04-10	70.52	70.88	69.16	69.43	1902884
2014-04-11	68.64	68.65	68.02	68.12	1926837
2014-04-14	67.51	68.90	67.51	68.87	2182454
2014-04-15	68.73	69.50	68.25	69.05	1640928
2014-04-16	69.75	71.15	69.65	71.02	1666240
2014-04-17	71.83	71.98	70.89	71.16	1044266
2014-04-21	70.92	71.76	70.71	71.49	1143026
2014-04-22	71.45	71.46	68.89	69.87	2595207
2014-04-23	68.32	68.93	68.09	68.78	2650231
2014-04-24	69.21	70.35	68.54	69.90	2142308
2014-04-25	69.54	69.66	67.43	67.91	3823117
2014-04-28	67.99	68.16	65.96	66.39	2812814
2014-04-29	66.75	67.15	66.37	66.69	1952932
2014-04-30	67.34	67.74	67.09	67.68	1835510
2014-05-01	67.54	67.84	66.77	67.03	1472316
2014-05-02	67.00	67.31	66.78	67.08	1457685
2014-05-05	66.58	67.10	66.25	66.69	950160
2014-05-06	66.54	66.72	66.10	66.12	1828559
2014-05-07	66.37	66.57	65.60	65.78	1108136
2014-05-08	65.52	66.49	65.43	66.20	1108131
2014-05-09	66.25	68.19	65.53	67.66	12280821
2014-05-12	67.50	68.68	67.03	68.53	4952830
2014-05-13	68.45	69.10	67.92	68.77	4062191
2014-05-14	68.61	68.69	66.98	67.01	3658826
2014-05-15	66.99	67.83	66.06	67.74	3487616
2014-05-16	67.40	67.96	66.62	67.28	3073261
2014-05-19	67.19	67.59	67.05	67.40	2907411
2014-05-20	67.51	68.17	67.27	67.79	1853449
2014-05-21	68.13	68.70	67.50	68.47	2095948
2014-05-22	68.66	69.46	68.32	69.26	2166563
2014-05-23	69.21	69.93	68.82	69.72	3422945
2014-05-27	69.83	70.40	68.87	70.06	2624884
2014-05-28	70.23	70.79	69.93	70.65	2831846
2014-05-29	70.65	71.19	70.45	71.06	2052969
2014-05-30	70.90	71.31	70.48	71.15	2261928
2014-06-02	71.30	71.62	70.87	71.61	1852690
2014-06-03	71.31	71.39	70.82	71.08	1882044
2014-06-04	70.81	71.21	70.58	70.86	1172573
2014-06-05	70.99	71.44	70.82	71.35	2005764
2014-06-06	71.56	71.56	70.69	71.00	1558306
2014-06-09	70.98	71.52	70.98	71.44	1433540
2014-06-10	71.34	71.49	70.88	71.10	1244152
2014-06-11	70.20	70.52	70.08	70.41	1768753
2014-06-12	70.59	70.65	69.91	70.14	1966722
2014-06-13	70.44	70.58	69.75	70.23	959292
2014-06-16	70.27	70.36	69.38	70.06	1465568
2014-06-17	70.12	70.56	69.93	70.37	2123923
2014-06-18	70.26	70.49	69.65	70.40	1502213
2014-06-19	70.39	71.19	70.27	71.06	1227234
2014-06-20	71.41	71.61	70.98	71.60	1782492
2014-06-23	71.27	71.53	70.99	71.11	1511775
2014-06-24	70.83	71.57	70.82	71.36	1210628
2014-06-25	71.03	71.61	70.82	71.54	1050965
2014-06-26	71.57	71.61	70.83	71.35	962207
2014-06-27	71.32	71.79	71.32	71.75	1163703
2014-06-30	71.62	71.85	71.06	71.22	1664828
2014-07-01	71.50	72.04	71.47	71.81	1028258
2014-07-02	71.59	71.87	71.27	71.39	1014834
2014-07-03	71.68	73.67	71.54	73.38	2027652
2014-07-07	73.30	73.30	72.57	72.65	1245691
2014-07-08	72.46	72.58	71.57	71.81	985659
2014-07-09	71.86	72.13	71.47	72.05	1376117
2014-07-10	71.30	71.50	70.96	71.36	966597
2014-07-11	71.43	71.45	71.01	71.27	1246421
2014-07-14	71.52	71.66	70.98	71.15	1910990
2014-07-15	71.43	71.54	70.54	71.02	2308031
2014-07-16	71.39	71.68	70.86	71.36	2101629
2014-07-17	71.03	71.60	70.90	71.07	1828677
2014-07-18	71.39	71.64	71.06	71.53	1233231
2014-07-21	71.46	71.67	70.99	71.33	1561830
2014-07-22	71.86	72.59	70.95	72.45	3092602
2014-07-23	72.40	73.00	72.02	72.26	1860813
2014-07-24	72.50	73.04	72.16	72.86	1519465
2014-07-25	72.90	74.14	72.87	74.12	2683790
2014-07-28	73.17	73.17	72.40	72.96	2940286
2014-07-29	72.93	73.04	72.01	72.06	1996874
2014-07-30	72.67	72.78	71.58	71.72	1990815
2014-07-31	71.72	71.75	69.80	69.99	2321078
2014-08-01	69.77	70.89	69.55	70.55	1725294
2014-08-04	70.55	71.00	70.12	70.83	1098789
2014-08-05	70.68	70.85	70.08	70.43	1130772
2014-08-06	70.00	70.52	69.69	70.30	1385666
2014-08-07	70.59	70.89	70.03	70.10	1354461
2014-08-08	70.04	71.03	69.79	70.97	1305109
2014-08-11	71.05	71.91	71.05	71.35	865306
2014-08-12	71.27	71.47	71.00	71.10	944248
2014-08-13	71.49	71.60	71.02	71.18	930370
2014-08-14	71.42	71.95	71.15	71.92	862799
2014-08-15	72.27	72.41	70.99	71.63	1128918
2014-08-18	72.10	72.34	72.05	72.21	632758
2014-08-19	72.29	72.52	71.68	71.70	803622
2014-08-20	71.75	72.29	71.58	72.03	749911
2014-08-21	72.06	72.64	72.00	72.61	1080545
2014-08-22	72.47	72.62	71.96	72.09	719558
2014-08-25	72.38	72.38	71.63	71.81	1034970
2014-08-26	71.99	72.29	71.70	71.91	681481
2014-08-27	71.93	72.31	71.55	72.31	1127215
2014-08-28	72.21	72.53	71.69	72.22	924547
2014-08-29	72.29	72.73	71.85	72.01	1120978
2014-09-02	71.97	72.59	71.75	72.14	1113911
2014-09-03	72.61	72.79	71.80	72.03	1041840
2014-09-04	72.09	72.37	71.84	72.01	1175408
2014-09-05	71.97	72.33	71.71	72.32	900208
2014-09-08	72.32	72.32	71.46	71.70	1010357
2014-09-09	71.84	71.99	71.31	71.96	1130401
2014-09-10	71.78	71.91	71.16	71.70	1325762
2014-09-11	71.59	71.84	71.14	71.37	1146819
2014-09-12	71.32	71.34	70.63	71.03	895859
2014-09-15	71.08	71.08	70.09	70.34	1024617
2014-09-16	70.29	70.77	69.94	70.62	1243028
2014-09-17	70.71	70.92	70.03	70.33	1011153
2014-09-18	70.42	70.86	70.22	70.66	1038020
2014-09-19	70.63	70.88	70.11	70.69	2230265
2014-09-22	70.53	70.53	69.55	69.94	1304734
2014-09-23	69.33	69.60	68.48	68.73	2241908
2014-09-24	68.65	69.63	68.32	69.53	1474718
2014-09-25	69.32	69.40	68.75	69.04	1633279
2014-09-26	69.18	70.00	69.12	69.97	1088061
2014-09-29	69.27	69.71	68.99	69.14	1376709
2014-09-30	69.18	69.57	68.86	68.86	2463504
2014-10-01	68.69	68.89	67.22	67.44	1625181
2014-10-02	67.45	67.68	66.32	67.13	1465481
2014-10-03	67.59	68.44	67.59	68.06	1580368
2014-10-06	68.23	68.29	67.49	67.51	1416634
2014-10-07	67.38	67.40	65.92	66.00	2242374
2014-10-08	66.17	67.28	65.67	67.00	3502157
2014-10-09	67.08	67.17	65.57	65.93	1870704
2014-10-10	66.08	66.75	65.52	65.52	2177139
2014-10-13	65.40	65.78	64.60	64.93	1907691
2014-10-14	65.38	66.12	65.38	65.77	2199291
2014-10-15	64.18	65.80	64.03	65.75	2421715
2014-10-16	65.15	66.89	65.04	66.16	1953266
2014-10-17	66.44	67.44	66.21	67.11	1947186
2014-10-20	66.85	67.37	66.71	67.28	1238508
2014-10-21	69.77	69.99	68.01	69.01	1956256
2014-10-22	68.25	68.68	66.92	66.97	2614388
2014-10-23	67.13	69.42	67.09	69.39	3280004
2014-10-24	69.30	70.31	69.25	70.19	1870036
2014-10-27	69.95	70.27	69.15	69.20	1665136
2014-10-28	69.68	70.01	69.16	70.01	1146950
2014-10-29	69.94	70.44	69.72	70.10	1617409
2014-10-30	69.92	70.95	69.73	70.76	1162364
2014-10-31	71.64	71.99	71.56	71.86	1949535
2014-11-03	72.09	72.80	72.09	72.62	1197252
2014-11-04	72.60	72.84	72.12	72.15	1572489
2014-11-05	72.69	72.85	71.92	72.33	1031674
2014-11-06	72.54	72.91	72.21	72.81	1179202
2014-11-07	72.90	72.90	72.34	72.71	2003710
2014-11-10	72.67	72.98	72.65	72.97	808952
2014-11-11	73.09	73.21	72.96	73.09	821804
2014-11-12	72.96	73.52	72.96	73.40	902853
2014-11-13	73.59	73.88	73.30	73.78	232618
2014-11-14	73.60	74.51	73.58	74.07	1294291
2014-11-17	74.00	74.50	73.90	74.30	1295253
2014-11-18	74.30	74.86	74.01	74.60	1124562
2014-11-19	74.62	74.94	74.26	74.87	1249941
2014-11-20	74.80	74.94	74.51	74.66	1160446
2014-11-21	75.10	75.27	74.75	75.02	1679661
2014-11-24	75.32	76.21	75.22	76.11	1211611
2014-11-25	76.11	76.47	75.94	76.17	1903137
2014-11-26	76.09	76.75	75.94	76.64	794391
2014-11-28	76.64	77.39	76.52	77.27	748869
2014-12-01	77.10	77.43	76.68	77.21	1064573
2014-12-02	77.21	78.15	77.05	77.87	1641625
2014-12-03	78.04	78.09	77.63	77.92	1017318
2014-12-04	77.74	78.24	77.40	78.15	1379963
2014-12-05	78.09	78.38	77.97	78.33	1171422
2014-12-08	78.31	78.49	77.65	78.41	1337534
2014-12-09	77.62	78.31	77.21	78.16	2240389
2014-12-10	78.00	78.05	77.45	77.48	2245479
2014-12-11	77.84	78.49	77.34	77.51	1045981
2014-12-12	76.82	77.49	75.96	76.01	1668227
2014-12-15	76.47	76.71	75.05	75.49	1486846
2014-12-16	75.45	75.94	74.71	74.80	1803948
2014-12-17	75.11	76.32	74.53	76.24	1653852
2014-12-18	77.24	77.39	76.19	77.04	2170901
2014-12-19	76.65	77.37	76.34	76.71	2437755
2014-12-22	76.95	77.25	76.55	77.00	1738508
2014-12-23	77.33	77.83	76.84	77.65	1287236
2014-12-24	77.50	77.80	77.34	77.37	552009
2014-12-26	77.25	77.80	76.90	77.46	973161
2014-12-29	77.32	78.03	76.92	77.95	891968
2014-12-30	77.94	78.00	77.17	77.60	816048
2014-12-31	77.96	78.37	77.43	77.47	1270761
2015-01-02	78.00	78.06	75.62	75.93	1188949
2015-01-05	75.81	76.03	74.30	74.57	1635546
2015-01-06	74.72	74.81	73.18	74.08	2210220
2015-01-07	74.70	74.70	73.68	74.33	1577931
2015-01-08	74.94	75.68	74.88	75.50	1173767
2015-01-09	75.67	75.70	74.68	74.84	825725
2015-01-12	75.12	75.19	74.07	74.40	830914
2015-01-13	75.04	75.73	73.50	74.43	1168682
2015-01-14	73.68	74.74	73.28	74.68	1304041
2015-01-15	73.89	74.46	73.05	73.15	1812829
2015-01-16	72.50	73.63	72.50	73.58	1918722
2015-01-20	73.60	73.91	72.90	73.74	1438886
2015-01-21	73.45	74.68	73.35	74.63	1292755
2015-01-22	75.03	75.71	74.35	75.44	1299481
2015-01-23	75.52	75.68	74.28	74.36	1130167
2015-01-26	74.48	74.85	73.71	74.59	748861
2015-01-27	73.98	74.50	73.33	73.78	1118405
2015-01-28	74.34	74.45	73.01	73.36	1734993
2015-01-29	73.32	74.41	72.58	74.19	1081411
2015-01-30	73.45	73.89	72.66	72.80	1361613
2015-02-02	73.14	73.53	71.98	73.15	1737811
2015-02-03	73.69	74.27	73.35	74.24	1042212
2015-02-04	74.22	74.87	73.92	74.08	1062151
2015-02-05	74.14	75.46	73.87	75.24	1572401
2015-02-06	75.15	75.55	74.62	74.87	1114040
2015-02-09	74.22	75.96	74.22	75.81	2551857
2015-02-10	75.78	75.81	72.26	75.19	4407758
2015-02-11	74.86	75.89	74.37	75.63	2693044
2015-02-12	76.02	76.91	75.76	76.47	1506575
2015-02-13	76.64	77.64	76.50	77.56	1814541
2015-02-17	77.41	77.64	77.00	77.20	1318900
2015-02-18	77.28	77.68	77.19	77.33	1020777
2015-02-19	77.49	77.92	77.31	77.90	888791
2015-02-20	77.80	77.97	77.08	77.94	1257593
2015-02-23	78.00	78.17	77.48	77.83	951181
2015-02-24	77.66	78.29	77.53	78.13	943021
2015-02-25	77.92	79.20	77.92	79.15	1689265
2015-02-26	79.15	80.53	78.94	80.20	2486178
2015-02-27	80.20	80.37	79.36	79.54	1310347
2015-03-02	79.56	80.98	79.54	80.52	1596192
2015-03-03	80.48	80.84	79.67	79.94	1235949
2015-03-04	79.84	79.85	78.67	79.08	1069195
2015-03-05	79.05	79.22	77.93	78.30	844253
2015-03-06	77.92	78.22	76.86	77.11	1176460
2015-03-09	77.41	77.81	77.04	77.68	744804
2015-03-10	77.01	77.18	76.41	76.56	961003
2015-03-11	76.81	76.89	76.13	76.36	913074
2015-03-12	76.60	77.86	76.42	77.70	878848
2015-03-13	77.61	77.66	76.49	77.06	803598
2015-03-16	77.56	78.20	77.16	77.99	902932
2015-03-17	77.52	77.78	76.95	77.14	712725
2015-03-18	77.13	78.55	76.48	78.13	809700
2015-03-19	78.04	78.30	77.62	78.23	645163
2015-03-20	78.59	78.95	78.28	78.31	1431477
2015-03-23	78.35	78.94	78.32	78.47	822376
2015-03-24	78.37	78.76	77.99	77.99	759586
2015-03-25	78.17	78.34	77.19	77.25	1171592
2015-03-26	77.00	77.26	76.56	76.85	1226696
2015-03-27	76.88	77.34	76.78	77.02	666535
2015-03-30	77.31	78.19	77.31	78.04	817121
2015-03-31	77.90	78.65	77.61	77.98	1030382
2015-04-01	77.36	77.81	76.79	77.68	1297599
2015-04-02	77.81	78.89	77.54	78.72	996106
2015-04-06	78.93	79.11	78.42	79.02	886526
2015-04-07	78.87	79.04	78.27	78.27	1267242
2015-04-08	78.33	79.28	78.16	78.91	1399448
2015-04-09	78.78	78.98	77.91	78.12	2002340
2015-04-10	78.10	78.66	77.79	78.62	913140
2015-04-13	77.98	78.14	77.23	77.42	1606576
2015-04-14	77.39	77.96	76.97	77.95	1662274
2015-04-15	78.11	78.21	77.24	77.39	1591880
2015-04-16	77.40	77.88	77.04	77.39	1507660
2015-04-17	77.00	77.17	76.46	76.94	1612833
2015-04-20	77.35	78.36	77.18	77.88	2419225
2015-04-21	77.74	77.87	76.45	76.64	1815163
2015-04-22	76.64	78.10	76.18	77.86	2102551
2015-04-23	77.81	78.28	77.33	77.80	1024932
2015-04-24	77.96	77.99	76.92	77.50	1517453
2015-04-27	77.62	78.01	77.24	77.26	1638643
2015-04-28	77.24	77.51	76.28	76.35	1488810
2015-04-29	76.21	76.44	75.60	76.24	1819253
2015-04-30	76.20	76.43	75.37	75.76	1509530
2015-05-01	76.22	76.87	75.97	76.75	1031600
2015-05-04	76.99	77.39	76.81	77.07	819589
2015-05-05	76.82	77.24	76.25	76.27	1225940
2015-05-06	76.35	76.84	75.40	75.74	1348909
2015-05-07	76.27	76.63	75.78	76.29	1250420
2015-05-08	77.11	78.01	76.89	77.09	931119
2015-05-11	77.14	77.81	76.89	76.89	1020832
2015-05-12	76.42	76.63	75.82	76.42	773532
2015-05-13	76.46	77.03	76.40	76.76	809123
2015-05-14	77.27	77.84	76.87	77.79	1092222
2015-05-15	77.87	78.13	77.76	78.13	1836339
2015-05-18	78.00	78.35	77.95	78.02	1246302
2015-05-19	78.29	78.60	77.73	77.79	1211406
2015-05-20	77.97	78.28	77.33	77.57	1090569
2015-05-21	77.64	77.93	77.38	77.59	864194
2015-05-22	77.52	77.98	76.89	76.97	1124044
2015-05-26	76.79	76.83	75.30	75.51	1665712
2015-05-27	75.78	75.97	75.31	75.63	1780536
2015-05-28	75.56	75.60	75.09	75.37	1103164
2015-05-29	75.18	75.30	74.05	74.53	2347877
2015-06-01	74.77	75.12	73.96	74.69	1260847
2015-06-02	74.43	75.08	74.25	74.61	958452
2015-06-03	74.91	75.31	74.58	74.97	665070
2015-06-04	74.62	74.78	73.94	73.98	906688
2015-06-05	73.88	74.05	73.28	73.57	1451229
2015-06-08	73.37	73.68	73.29	73.37	1285388
2015-06-09	73.24	73.26	72.40	72.81	1176216
2015-06-10	72.66	73.37	72.57	73.21	1242657
2015-06-11	73.25	73.43	72.98	73.12	624312
2015-06-12	72.77	72.85	72.28	72.50	1117303
2015-06-15	71.77	72.12	71.57	71.72	1274364
2015-06-16	71.77	72.38	71.55	72.33	1152502
2015-06-17	72.50	72.93	72.33	72.62	814390
2015-06-18	72.69	73.44	72.63	72.75	1641874
2015-06-19	72.47	72.51	71.94	72.15	1720024
2015-06-22	72.47	73.03	72.47	72.77	1088820
2015-06-23	72.85	72.86	71.85	71.85	1011262
2015-06-24	71.66	71.98	70.94	70.94	905371
2015-06-25	71.23	71.31	70.38	70.62	1303937
2015-06-26	70.85	71.24	70.69	70.84	1261429
2015-06-29	70.42	70.68	69.20	69.20	1602853
2015-06-30	69.49	69.93	69.02	69.49	1652271
2015-07-01	70.49	71.50	69.85	69.90	1343917
2015-07-02	70.06	70.36	69.10	69.36	1702657
2015-07-06	69.23	69.35	68.75	69.26	1906894
2015-07-07	69.39	70.60	68.97	70.53	1747223
2015-07-08	70.05	70.38	69.43	69.76	1996206
2015-07-09	70.83	71.39	70.78	70.99	2288892
2015-07-10	71.95	72.88	71.87	72.69	2403048
2015-07-13	73.12	73.12	72.40	72.65	1884385
2015-07-14	72.59	72.89	72.45	72.65	1492501
2015-07-15	73.16	73.47	72.60	73.00	2843024
2015-07-16	73.33	73.64	72.98	73.45	1624284
2015-07-17	73.60	73.84	73.37	73.80	2250410
2015-07-20	73.70	74.18	73.41	74.06	3645673
2015-07-21	74.30	74.56	71.59	73.16	4082324
2015-07-22	73.07	73.74	72.51	73.70	2063999
2015-07-23	74.13	74.51	72.88	73.04	1795344
2015-07-24	73.02	73.11	71.83	71.84	1255588
2015-07-27	71.59	72.00	70.98	71.47	1662247
2015-07-28	71.80	72.52	71.21	72.41	1479297
2015-07-29	72.56	73.31	72.08	73.20	1328972
2015-07-30	72.96	73.15	72.16	72.88	964819
2015-07-31	73.23	73.42	72.80	73.08	983927
2015-08-03	73.14	73.17	72.35	72.72	1181682
2015-08-04	72.75	73.30	72.51	72.78	963243
2015-08-05	73.02	74.07	72.99	73.94	1982826
2015-08-06	73.87	73.89	71.19	72.27	2155330
2015-08-07	72.06	72.62	71.68	72.46	1387805
2015-08-10	73.17	74.10	73.14	73.99	1655401
2015-08-11	73.22	74.02	72.68	72.87	1222427
2015-08-12	72.47	73.09	71.30	73.00	1217736
2015-08-13	73.18	73.46	72.67	73.11	948286
2015-08-14	73.00	73.74	72.91	73.57	1099947
2015-08-17	73.00	73.91	72.95	73.87	635231
2015-08-18	73.65	73.88	73.21	73.26	858251
2015-08-19	72.96	73.20	72.02	72.55	1190227
2015-08-20	71.89	71.91	70.32	70.40	1840295
2015-08-21	69.65	70.45	68.82	68.91	1965036
2015-08-24	65.65	68.21	64.31	66.80	3091059
2015-08-25	68.51	68.58	66.10	66.16	2142951
2015-08-26	67.49	67.61	65.76	67.42	1882212
2015-08-27	68.09	68.52	66.57	67.79	1871524
2015-08-28	67.51	68.00	67.19	67.74	1379352
2015-08-31	67.59	67.95	66.95	66.98	1234579
2015-09-01	65.59	66.42	64.80	65.17	1708993
2015-09-02	66.01	66.47	65.01	66.46	1301311
2015-09-03	66.71	67.52	66.53	66.84	1228431
2015-09-04	65.94	66.52	65.65	66.04	1712779
2015-09-08	67.28	68.07	67.07	68.05	816348
2015-09-09	68.55	68.58	66.94	67.06	835434
2015-09-10	66.94	67.93	66.60	67.40	922303
2015-09-11	67.18	67.69	66.89	67.66	743384
2015-09-14	67.70	67.74	66.83	67.15	808029
2015-09-15	67.50	68.42	67.05	68.21	1138546
2015-09-16	68.55	69.99	68.38	69.68	1890874
2015-09-17	69.69	69.97	68.80	69.06	1828677
2015-09-18	67.80	68.51	67.18	67.36	2360160
2015-09-21	67.72	68.11	67.35	67.65	1317984
2015-09-22	66.71	67.09	66.40	66.78	1241678
2015-09-23	66.72	66.97	66.25	66.82	1102270
2015-09-24	66.42	66.70	65.84	66.38	1023199
2015-09-25	66.73	67.28	65.44	65.74	1170693
2015-09-28	65.51	65.72	64.42	64.79	1479136
2015-09-29	64.92	65.09	64.12	64.85	1408488
2015-09-30	65.58	66.04	65.28	65.90	2323841
2015-10-01	65.60	66.14	64.44	65.91	3471977
2015-10-02	64.87	68.04	64.87	68.00	1552834
2015-10-05	68.30	68.97	68.30	68.75	1293193
2015-10-06	68.90	69.04	68.19	68.68	1528006
2015-10-07	69.11	70.03	68.99	69.93	1197134
2015-10-08	69.43	71.17	69.43	70.95	1192682
2015-10-09	70.88	71.22	70.47	70.94	1106574
2015-10-12	71.12	71.39	70.71	71.10	607214
2015-10-13	70.81	71.46	70.58	70.92	843457
2015-10-14	71.00	71.58	70.62	70.87	927793
2015-10-15	70.99	72.21	70.81	71.71	2380012
2015-10-16	72.03	72.74	71.81	72.18	1882534
2015-10-19	72.00	72.60	71.40	72.23	1657226
2015-10-20	72.75	73.80	71.10	72.36	3965900
2015-10-21	72.86	73.40	72.47	72.81	1827102
2015-10-22	73.02	74.73	73.02	74.35	2570870
2015-10-23	74.88	75.12	73.54	73.74	2000003
2015-10-26	73.84	74.62	73.43	74.55	1042901
2015-10-27	74.27	74.98	73.83	74.92	1610632
2015-10-28	75.07	75.26	74.06	74.84	1498678
2015-10-29	74.85	75.45	74.39	75.33	1002207
2015-10-30	75.37	75.58	74.81	74.92	1223829
2015-11-02	74.93	75.31	74.80	75.00	3229804
2015-11-03	74.75	75.21	74.27	74.81	1365944
2015-11-04	74.89	74.99	73.41	73.53	1506489
2015-11-05	73.69	73.88	73.00	73.25	2178357
2015-11-06	73.12	73.52	72.43	73.50	1141408
2015-11-09	73.46	73.59	72.16	72.52	1530830
2015-11-10	72.52	73.23	72.49	73.12	1258668
2015-11-11	73.23	73.42	72.83	73.07	2914605
2015-11-12	72.60	73.15	72.45	72.63	1202432
2015-11-13	72.54	72.66	71.45	71.53	967357
2015-11-16	71.43	73.07	71.19	72.99	1620085
2015-11-17	73.04	73.41	71.82	72.03	1596153
2015-11-18	72.21	73.00	71.99	72.89	1655555
2015-11-19	72.85	73.49	72.48	73.15	1266831
2015-11-20	73.22	73.75	73.22	73.75	1302750
2015-11-23	73.75	74.22	73.30	73.88	1360747
2015-11-24	73.26	73.26	72.14	73.01	1429861
2015-11-25	73.06	74.40	72.69	74.04	1215365
2015-11-27	73.79	74.30	73.11	73.69	545701
2015-11-30	73.95	74.10	73.21	73.92	1727355
2015-12-01	74.42	75.16	74.19	75.00	1956677
2015-12-02	75.05	75.22	74.06	74.14	1202250
2015-12-03	74.17	74.59	73.48	74.10	2056115
2015-12-04	74.27	75.66	74.19	75.24	2373868
2015-12-07	75.01	77.09	74.62	76.53	3788924
2015-12-08	76.12	76.64	75.66	76.31	2424270
2015-12-09	75.85	76.59	74.68	75.01	2398392
2015-12-10	75.19	76.17	75.07	75.44	1540274
2015-12-11	74.48	75.40	73.84	74.20	1985881
2015-12-14	74.45	75.20	73.67	74.09	2141650
2015-12-15	74.39	74.74	73.77	73.98	1995432
2015-12-16	73.98	74.89	73.56	74.73	1906796
2015-12-17	74.70	74.74	73.53	73.67	2057037
2015-12-18	73.52	74.20	73.29	73.62	2078077
2015-12-21	74.26	74.50	73.92	74.39	1281987
2015-12-22	74.59	75.58	74.17	75.41	1580186
2015-12-23	75.63	76.42	75.36	76.33	1827709
2015-12-24	76.20	76.63	75.80	76.08	900006
2015-12-28	75.82	76.53	75.72	76.51	1251735
2015-12-29	76.95	77.24	76.52	77.15	1475427
2015-12-30	77.09	77.57	76.58	76.63	1632802
2015-12-31	74.90	76.47	74.44	75.66	2015255
2016-01-04	74.39	74.44	72.81	73.57	2150743
2016-01-05	74.04	74.24	73.17	73.96	1820392
2016-01-06	73.18	73.44	71.57	71.94	2415181
2016-01-07	70.42	71.71	69.97	70.51	1721749
2016-01-08	71.16	71.41	69.71	69.90	1502654
2016-01-11	70.23	70.56	68.85	69.65	1714798
2016-01-12	70.29	71.11	70.07	70.80	1556161
2016-01-13	70.94	71.24	69.14	69.25	1113466
2016-01-14	69.56	71.09	69.01	70.75	1364138
2016-01-15	68.94	70.04	68.83	69.67	1472297
2016-01-19	70.43	70.72	68.69	68.89	1748741
2016-01-20	68.01	68.70	66.48	67.94	2177314
2016-01-21	68.26	69.23	67.09	68.65	1199075
2016-01-22	69.70	71.00	69.25	70.61	1601168
2016-01-25	70.25	70.73	69.77	69.88	1353624
2016-01-26	70.29	72.07	70.23	71.99	1796262
2016-01-27	71.86	72.76	71.01	71.52	2266802
2016-01-28	71.84	72.01	70.62	71.89	1921328
2016-01-29	72.25	73.47	72.18	73.35	2020292
2016-02-01	72.91	74.52	72.65	73.95	1739649
2016-02-02	73.08	73.22	72.21	72.37	1580322
2016-02-03	72.86	73.24	71.78	72.47	1750366
2016-02-04	72.51	73.78	72.07	72.65	1960548
2016-02-05	72.58	72.76	70.89	71.21	2649194
2016-02-08	70.24	70.41	68.05	69.72	3711156
2016-02-09	69.72	72.83	69.72	71.62	4780394
2016-02-10	72.39	74.77	72.15	73.47	3863169
2016-02-11	72.50	73.38	71.25	71.89	2923335
2016-02-12	72.63	73.41	71.25	73.35	1772715
2016-02-16	74.05	75.96	73.15	75.75	2114234
2016-02-17	76.20	76.53	75.10	75.46	2073189
2016-02-18	75.39	76.52	75.25	76.01	2036312
2016-02-19	75.99	76.52	75.40	76.52	1466170
2016-02-22	76.98	77.60	76.30	77.12	1341638
2016-02-23	77.04	77.64	76.72	76.82	1350891
2016-02-24	75.92	77.02	75.40	76.90	1911521
2016-02-25	77.08	77.85	76.30	77.71	1997041
2016-02-26	78.00	78.25	77.35	77.61	1226686
2016-02-29	77.72	78.69	77.62	77.81	2051443
2016-03-01	78.63	79.23	78.28	79.00	1961070
2016-03-02	78.71	79.14	77.98	78.41	2231831
2016-03-03	78.53	78.74	77.24	78.39	4042025
2016-03-04	78.47	78.97	77.89	78.76	2099633
2016-03-07	77.84	78.62	77.47	78.50	1446493
2016-03-08	77.93	78.39	77.42	77.86	1322631
2016-03-09	78.25	78.28	77.15	77.63	1323239
2016-03-10	78.02	78.54	77.15	77.58	1569319
2016-03-11	78.28	79.27	78.23	78.95	1606325
2016-03-14	78.57	79.20	77.74	78.97	746048
2016-03-15	78.32	79.19	78.21	78.89	1222372
2016-03-16	78.60	79.84	78.24	79.69	909541
2016-03-17	79.84	80.76	79.75	80.46	1591012
2016-03-18	80.58	81.34	80.53	80.98	2246349
2016-03-21	80.67	81.74	80.53	81.48	1361230
2016-03-22	81.15	81.92	80.89	81.34	1187302
2016-03-23	81.57	81.96	80.99	81.29	1711230
2016-03-24	80.97	81.40	80.63	81.34	1186625
2016-03-28	81.38	82.51	81.23	82.20	1617460
2016-03-29	82.20	82.98	81.93	82.80	1158867
2016-03-30	82.99	83.86	82.77	83.32	1743136
2016-03-31	83.41	84.23	83.00	83.23	1680537
2016-04-01	82.29	84.09	82.19	83.90	2003253
2016-04-04	83.85	84.29	83.46	83.88	1722467
2016-04-05	83.76	83.87	83.15	83.32	1299762
2016-04-06	83.47	84.08	83.32	84.00	1131651
2016-04-07	83.41	83.66	82.73	82.91	1343214
2016-04-08	83.54	83.66	82.91	83.15	847709
2016-04-11	83.52	84.24	83.25	83.33	1253029
2016-04-12	83.34	84.48	83.15	84.34	1164361
2016-04-13	84.57	84.78	83.63	84.42	2105177
2016-04-14	83.78	83.93	83.27	83.74	2371309
2016-04-15	83.63	84.38	83.43	84.30	1489783
2016-04-18	83.85	85.54	83.72	85.25	2296312
2016-04-19	84.42	85.95	84.07	84.74	3071104
2016-04-20	84.37	84.37	82.91	83.41	2276984
2016-04-21	83.60	84.36	83.44	84.02	1950770
2016-04-22	83.85	85.00	83.49	83.77	1802852
2016-04-25	83.50	83.73	82.67	83.52	1824209
2016-04-26	83.81	84.27	83.34	83.89	1570305
2016-04-27	83.82	84.38	83.18	84.13	1066686
2016-04-28	83.63	83.96	83.02	83.18	1199095
2016-04-29	83.16	83.19	82.46	82.97	1643694
2016-05-02	83.46	83.80	82.97	83.61	1129117
2016-05-03	83.21	83.59	83.07	83.45	1331270
2016-05-04	82.96	83.62	82.81	83.35	1313803
2016-05-05	83.30	83.57	82.83	83.26	1441716
2016-05-06	83.21	84.20	83.14	83.96	1320329
2016-05-09	83.69	84.46	83.61	83.67	1044865
2016-05-10	83.67	84.61	83.50	84.58	1460072
2016-05-11	84.02	84.27	83.54	84.12	2232551
2016-05-12	84.36	84.44	83.72	84.26	1876033
2016-05-13	84.03	84.38	83.34	83.73	1289943
2016-05-16	83.57	84.63	83.42	84.26	1076672
2016-05-17	84.05	84.50	83.09	83.30	1266561
2016-05-18	83.26	83.65	82.73	83.23	1807633
2016-05-19	82.90	83.00	81.92	82.41	1874220
2016-05-20	82.80	83.31	82.74	82.79	1626430
2016-05-23	82.93	83.08	82.13	82.19	1549010
2016-05-24	82.49	83.04	82.25	82.88	1641655
2016-05-25	83.01	83.21	81.56	82.06	2143513
2016-05-26	81.97	82.57	81.81	82.19	2193565
2016-05-27	82.42	82.75	82.29	82.64	651253
2016-05-31	82.77	83.41	82.40	83.33	1803609
2016-06-01	83.14	83.16	82.60	82.95	1423693
2016-06-02	82.97	83.11	82.52	83.04	1942494
2016-06-03	82.70	82.77	81.16	81.94	2028274
2016-06-06	81.97	82.64	81.50	82.44	1360024
2016-06-07	82.69	83.40	82.39	83.27	1474497
2016-06-08	83.46	85.75	83.41	84.82	2527793
2016-06-09	84.27	84.65	83.99	84.40	1679943
2016-06-10	83.94	84.04	83.23	83.33	1540280
2016-06-13	82.79	83.20	79.45	82.15	1430834
2016-06-14	82.02	82.13	81.05	81.85	2107609
2016-06-15	81.90	82.25	81.52	81.62	1695387
2016-06-16	81.39	81.91	80.40	81.71	1374774
2016-06-17	81.57	81.59	80.73	81.35	1445032
2016-06-20	82.33	83.16	82.21	82.95	1252450
2016-06-21	83.28	83.65	82.57	83.28	1343965
2016-06-22	83.65	84.09	82.98	83.84	1574105
2016-06-23	84.83	84.96	84.32	84.96	1328667
2016-06-24	82.17	82.20	80.55	80.69	3364265
2016-06-27	79.85	79.88	77.32	77.57	2595518
2016-06-28	78.27	78.90	77.87	78.83	1634655
2016-06-29	79.12	80.18	75.61	80.10	2292622
2016-06-30	80.40	81.49	79.74	81.49	1600623
2016-07-01	81.37	81.97	81.34	81.69	1488985
2016-07-05	81.21	81.21	80.41	80.74	1622718
2016-07-06	82.24	83.20	79.94	81.42	1812318
2016-07-07	81.50	82.51	81.17	82.31	1879804
2016-07-08	82.88	83.26	82.49	83.12	1308795
2016-07-11	83.12	84.24	82.44	83.96	1900823
2016-07-12	84.27	85.29	84.07	84.54	2487984
2016-07-13	84.57	85.42	84.26	84.96	2508287
2016-07-14	83.09	83.90	82.12	83.12	2778548
2016-07-15	83.61	83.61	82.37	82.78	1909096
2016-07-18	82.72	83.35	82.44	83.04	1043419
2016-07-19	82.80	83.39	82.50	83.32	1118174
2016-07-20	83.88	83.90	83.15	83.68	1653841
2016-07-21	83.35	83.35	81.38	81.83	1913478
2016-07-22	82.00	83.01	80.47	82.67	2077419
2016-07-25	82.56	83.00	82.39	82.78	1027971
2016-07-26	82.77	82.83	81.79	82.62	980418
2016-07-27	82.60	83.10	82.23	82.36	1772683
2016-07-28	82.31	83.00	82.31	82.71	1030333
2016-07-29	82.47	82.60	81.85	82.29	1113030
2016-08-01	82.45	82.73	81.99	82.60	1415003
2016-08-02	82.71	82.84	80.63	81.25	1296475
2016-08-03	81.27	81.41	80.87	81.11	830239
2016-08-04	81.24	81.83	80.92	81.53	1059586
2016-08-05	81.88	82.49	81.74	82.44	790800
2016-08-08	82.59	82.59	81.82	81.94	829918
2016-08-09	81.89	82.20	81.54	81.87	649980
2016-08-10	82.00	82.38	81.83	82.23	718278
2016-08-11	82.25	83.22	82.06	83.15	1104144
2016-08-12	83.31	84.42	82.91	84.26	1833537
2016-08-15	84.79	85.80	84.40	85.28	2255445
2016-08-16	84.89	84.89	83.85	84.05	1266483
2016-08-17	83.87	84.59	83.87	84.57	766672
2016-08-18	84.39	84.62	84.05	84.19	1008608
2016-08-19	83.93	84.62	83.61	84.35	1058468
2016-08-22	84.24	84.67	83.95	84.43	892353
2016-08-23	84.75	84.99	84.40	84.67	1019319
2016-08-24	86.28	86.28	84.30	84.42	1018690
2016-08-25	84.36	84.63	84.08	84.38	861367
2016-08-26	84.48	85.37	84.09	84.55	682873
2016-08-29	84.68	86.37	84.62	85.84	1796167
2016-08-30	86.04	86.50	85.92	86.36	1649290
2016-08-31	86.15	86.48	85.70	86.13	915530
2016-09-01	86.25	86.48	85.31	86.25	859835
2016-09-02	86.69	86.83	86.14	86.70	648155
2016-09-06	86.59	86.69	85.87	86.37	1025395
2016-09-07	86.12	87.50	86.12	87.15	1019187
2016-09-08	86.81	86.89	86.01	86.06	1054592
2016-09-09	85.33	85.47	83.74	83.75	1471301
2016-09-12	83.30	85.48	83.14	85.30	1429259
2016-09-13	84.59	84.65	83.51	83.75	1365177
2016-09-14	83.90	84.25	83.25	83.56	699434
2016-09-15	83.49	84.96	83.20	84.61	997926
2016-09-16	84.24	84.34	83.60	83.96	1132975
2016-09-19	84.34	84.84	83.91	83.46	1091615
2016-09-20	83.96	84.42	83.66	84.05	1200159
2016-09-21	84.21	85.02	83.91	84.90	945657
2016-09-22	85.23	85.56	84.88	85.36	740362
2016-09-23	84.90	85.03	84.23	84.23	1008344
2016-09-26	83.73	83.98	83.36	83.87	931010
2016-09-27	83.89	85.02	83.65	84.96	1040031
2016-09-28	85.02	85.38	84.58	85.28	777799
2016-09-29	85.11	85.41	83.90	84.05	825956
2016-09-30	84.49	85.40	84.24	85.00	1353363
2016-10-03	84.46	84.96	84.23	84.44	938778
2016-10-04	84.55	84.85	83.21	83.32	1247981
2016-10-05	83.76	83.92	82.88	82.95	1252083
2016-10-06	82.86	83.45	82.26	83.06	1512096
2016-10-07	83.00	83.33	81.93	82.24	1837949
2016-10-10	82.48	83.14	82.48	82.66	938643
2016-10-11	82.63	82.70	81.74	81.94	1649871
2016-10-12	82.12	83.04	81.88	82.68	1312184
2016-10-13	82.24	82.60	81.42	82.07	2102434
2016-10-14	82.65	83.42	82.62	82.87	1678597
2016-10-17	82.73	83.68	82.67	82.83	2699466
2016-10-18	80.49	81.78	80.00	80.87	3826558
2016-10-19	80.62	80.86	79.91	80.34	4121984
2016-10-20	80.19	80.21	79.00	79.63	2835835
2016-10-21	79.23	79.88	78.78	79.75	2150021
2016-10-24	80.01	80.96	79.74	80.45	1578343
2016-10-25	80.38	80.56	80.04	80.08	1513113
2016-10-26	79.56	80.37	79.50	79.60	1220515
2016-10-27	79.80	79.85	78.83	79.12	1616793
2016-10-28	79.24	80.28	79.24	79.65	1168974
2016-10-31	80.04	80.10	79.39	79.82	1324186
2016-11-01	80.00	80.10	78.77	79.21	1291103
2016-11-02	79.28	80.07	78.67	79.00	1577529
2016-11-03	79.25	79.73	78.91	79.23	1407526
2016-11-04	79.24	80.01	78.70	79.52	1693246
2016-11-07	80.53	81.07	80.33	80.59	1337539
2016-11-08	80.47	81.65	80.47	81.36	1234930
2016-11-09	80.54	81.34	79.23	80.81	2153062
2016-11-10	80.67	81.10	79.81	80.37	1809059
2016-11-11	80.23	81.51	80.10	81.33	1420350
2016-11-14	81.68	83.44	81.67	83.20	2357952
2016-11-15	83.36	84.15	83.00	83.93	1662828
2016-11-16	83.77	85.05	83.77	84.92	1823346
2016-11-17	84.88	87.55	84.70	87.28	2446003
2016-11-18	86.80	87.20	84.80	84.85	2195062
2016-11-21	85.19	86.37	84.98	86.34	1404592
2016-11-22	86.44	88.21	86.44	87.73	1883975
2016-11-23	87.75	88.40	87.57	87.75	1221284
2016-11-25	88.04	88.79	87.81	88.47	396156
2016-11-28	88.18	88.73	87.94	88.20	1237875
2016-11-29	88.14	88.66	87.99	88.34	1002753
2016-11-30	88.21	88.42	86.88	86.94	1967432
2016-12-01	86.80	87.77	86.48	87.61	1804525
2016-12-02	87.50	88.44	85.98	86.34	2004070
2016-12-05	86.77	86.93	85.39	86.05	1903219
2016-12-06	86.03	87.51	81.53	84.26	8100333
2016-12-07	84.27	85.48	83.49	85.37	2305045
2016-12-08	85.22	85.65	84.75	85.43	1731359
2016-12-09	85.38	86.90	85.28	86.87	1590381
2016-12-12	86.52	87.42	86.24	87.32	1471422
2016-12-13	87.67	89.66	87.33	88.32	2673545
2016-12-14	88.24	88.69	87.39	87.34	2426021
2016-12-15	86.92	88.51	86.92	88.02	1276764
2016-12-16	87.93	88.09	85.71	86.18	2226697
2016-12-19	85.89	86.82	85.64	85.88	1949502
2016-12-20	85.98	86.40	85.40	86.25	1395293
2016-12-21	86.06	86.49	85.60	85.94	1368596
2016-12-22	85.76	86.33	85.51	86.15	1842578
2016-12-23	86.06	86.56	85.90	86.37	760574
2016-12-27	86.44	87.36	86.31	86.85	874002
2016-12-28	86.79	87.13	85.92	85.96	1087264
2016-12-29	86.22	86.45	85.60	85.68	1348589
2016-12-30	85.64	85.79	84.40	85.11	1737326
2017-01-03	85.91	85.91	84.57	85.07	2368945
2017-01-04	85.54	86.14	84.94	85.70	1622179
2017-01-05	85.40	85.68	84.38	85.06	1439791
2017-01-06	85.29	86.35	84.92	85.81	982105
2017-01-09	85.64	85.97	85.19	85.39	1184588
2017-01-10	85.41	85.90	84.78	85.24	971709
2017-01-11	85.19	85.85	84.96	85.84	756739
2017-01-12	85.30	85.69	84.94	85.45	1253371
2017-01-13	85.49	86.12	85.02	85.31	743899
2017-01-17	84.83	85.54	84.47	84.82	1630011
2017-01-18	84.92	85.34	84.82	85.17	1138657
2017-01-19	85.05	85.30	84.44	84.56	1206788
2017-01-20	84.85	85.46	84.50	85.13	950432
2017-01-23	85.08	85.19	84.59	84.94	1151859
2017-01-24	85.12	86.23	85.11	85.90	988848
2017-01-25	86.16	86.90	85.91	86.38	1220573
2017-01-26	86.06	87.20	85.80	87.03	988630
2017-01-27	87.18	87.24	86.46	86.98	1423355
2017-01-30	87.18	87.18	86.47	87.09	1274611
2017-01-31	86.83	87.17	85.39	85.65	1865219
2017-02-01	85.67	85.84	84.47	85.03	1748126
2017-02-02	84.97	85.60	84.65	85.21	1256292
2017-02-03	85.47	86.21	85.20	85.70	1407645
2017-02-06	85.54	87.43	85.51	87.39	3227572
2017-02-07	84.78	86.21	83.82	84.26	3898453
2017-02-08	84.25	85.24	84.23	84.97	1861529
2017-02-09	84.39	85.15	84.35	84.65	1921203
2017-02-10	85.17	85.71	84.70	85.33	1447751
2017-02-13	85.77	86.14	85.32	85.93	1103853
2017-02-14	85.24	85.87	84.96	85.03	1771429
2017-02-15	85.00	85.72	85.00	85.64	1484244
2017-02-16	85.49	85.82	85.16	85.32	1113853
2017-02-17	85.27	85.82	84.76	85.34	1090334
2017-02-21	85.30	85.93	85.08	85.33	1098268
2017-02-22	84.68	85.52	84.24	85.27	1763520
2017-02-23	85.30	85.57	84.92	85.34	765200
2017-02-24	84.88	86.17	84.88	86.16	1218292
2017-02-27	86.22	86.25	85.71	86.18	996087
2017-02-28	86.05	86.05	85.02	85.10	1486552
2017-03-01	85.82	86.71	85.71	86.33	1185879
2017-03-02	86.15	86.57	85.87	86.30	1111984
2017-03-03	85.83	85.83	84.46	85.39	1752794
2017-03-06	84.88	84.88	84.17	83.96	2595716
2017-03-07	84.00	84.60	83.86	84.09	1682019
2017-03-08	85.00	85.75	84.66	85.10	1627332
2017-03-09	85.16	85.65	84.64	85.05	1138205
2017-03-10	85.20	85.38	84.23	84.49	1805923
2017-03-13	84.68	84.80	84.00	84.31	2672943
2017-03-14	84.27	84.71	84.01	84.35	1316059
2017-03-15	84.57	85.12	84.29	84.86	1429211
2017-03-16	84.91	85.37	84.65	84.84	1688498
2017-03-17	85.17	85.44	84.64	84.94	1594967
2017-03-20	85.00	85.21	84.28	84.63	958477
2017-03-21	85.08	85.49	84.00	84.35	2155321
2017-03-22	84.25	84.78	84.04	84.66	1111526
2017-03-23	84.65	85.40	84.24	84.52	1383420
2017-03-24	84.69	84.98	83.96	84.33	1785493
2017-03-27	84.00	84.52	83.67	84.20	1955026
2017-03-28	84.30	85.92	84.30	85.31	1549601
2017-03-29	84.99	85.35	84.72	85.11	1036573
2017-03-30	85.09	86.11	85.09	85.90	1475454
2017-03-31	85.64	86.48	85.64	86.21	1453181
2017-04-03	86.27	86.69	85.14	85.70	1731760
2017-04-04	85.67	85.93	85.32	85.80	1348438
2017-04-05	86.15	86.42	85.48	85.59	1106226
2017-04-06	85.44	85.61	84.56	85.56	1844524
2017-04-07	85.46	85.96	85.27	85.72	1889304
2017-04-10	85.67	86.09	84.98	85.00	1559437
2017-04-11	84.98	85.18	84.13	84.77	2133872
2017-04-12	84.31	85.24	84.19	84.67	2033341
2017-04-13	84.67	85.21	84.44	84.46	1504330
2017-04-17	84.88	86.71	84.82	86.17	3318680
2017-04-18	84.74	85.00	82.70	83.50	4970914
2017-04-19	83.33	83.84	83.13	83.55	2073590
2017-04-20	83.93	84.22	83.51	84.08	1425620
2017-04-21	83.81	83.81	83.16	83.25	1913105
2017-04-24	84.22	84.48	83.13	83.25	2211899
2017-04-25	83.54	83.88	83.31	83.54	1461161
2017-04-26	83.60	84.14	82.91	82.98	2210284
2017-04-27	83.12	83.34	82.19	83.09	2747885
2017-04-28	83.06	83.19	81.73	82.12	2701372
2017-05-01	82.40	83.05	82.11	82.68	2279035
2017-05-02	82.93	83.15	82.72	82.96	1968625
2017-05-03	82.94	83.45	82.67	82.96	2340274
2017-05-04	82.91	83.36	82.63	82.93	1857405
2017-05-05	83.25	83.74	82.88	83.69	1416317
2017-05-08	83.72	84.05	83.37	83.73	1489680
2017-05-09	83.87	84.23	83.31	84.00	1473998
2017-05-10	83.71	84.50	83.61	84.07	1772117
2017-05-11	83.71	84.14	83.09	83.97	2161411
2017-05-12	83.86	83.86	82.70	83.12	1735614
2017-05-15	82.98	83.14	82.11	82.30	2055474
2017-05-16	82.53	82.61	81.88	81.91	1690967
2017-05-17	81.59	82.43	81.28	81.68	2032870
2017-05-18	81.68	82.87	81.59	82.37	1740989
2017-05-19	82.56	83.63	82.26	83.36	1397509
2017-05-22	83.52	83.93	83.39	83.71	1202615
2017-05-23	83.81	83.81	82.80	82.92	1081677
2017-05-24	82.98	83.32	82.81	83.15	1130990
2017-05-25	83.15	83.91	83.15	83.60	1047849
2017-05-26	83.59	83.98	83.08	83.26	1201211
2017-05-30	83.34	83.77	82.95	83.40	2215336
2017-05-31	83.56	83.92	83.22	83.72	1766796
2017-06-01	83.69	85.26	83.42	85.26	1521958
2017-06-02	85.33	85.44	84.68	85.12	1273739
2017-06-05	84.57	84.73	84.02	84.42	1402944
2017-06-06	83.50	83.50	82.67	82.68	2118485
2017-06-07	82.57	82.83	80.71	80.75	2884458
2017-06-08	80.62	80.69	79.87	80.28	2576382
2017-06-09	80.30	81.99	79.86	81.50	3213263
2017-06-12	81.20	82.04	81.05	81.45	1901257
2017-06-13	81.55	81.95	81.11	81.77	1479059
2017-06-14	81.78	82.54	81.68	82.41	1644011
2017-06-15	82.37	83.11	82.10	82.86	2249000
2017-06-16	83.04	83.86	82.81	83.31	2317570
2017-06-19	83.71	84.16	83.44	83.67	2304063
2017-06-20	83.62	83.78	82.27	82.41	1873963
2017-06-21	82.25	82.95	82.12	82.63	1345370
2017-06-22	82.62	83.23	82.24	82.25	1134722
2017-06-23	82.40	83.08	82.10	82.37	1472883
2017-06-26	82.47	82.84	81.94	82.73	1401917
2017-06-27	82.71	83.34	82.71	83.05	1191710
2017-06-28	83.41	83.95	83.34	83.75	1142531
2017-06-29	83.73	83.90	82.99	83.33	1496040
2017-06-30	83.69	83.69	82.41	82.90	1753975
2017-07-03	82.69	83.64	82.24	83.14	1096910
2017-07-05	83.42	83.57	82.92	83.24	1543687
2017-07-06	82.94	83.36	81.31	81.54	2521523
2017-07-07	81.50	81.75	80.64	81.50	1660079
2017-07-10	81.38	81.73	80.87	81.10	1474149
2017-07-11	81.08	81.27	80.10	80.69	2605950
2017-07-12	81.16	81.60	80.28	80.40	2239314
2017-07-13	80.38	81.07	80.18	80.87	1426259
2017-07-14	80.93	81.39	80.61	81.28	1428444
2017-07-17	80.88	81.75	80.88	81.52	1609810
2017-07-18	81.47	81.51	80.61	81.09	1555914
2017-07-19	81.58	81.87	80.44	80.74	2563871
2017-07-20	79.32	83.22	79.19	82.70	3819946
2017-07-21	82.08	82.82	81.85	82.73	2126652
2017-07-24	82.60	82.96	81.77	82.12	1694248
2017-07-25	80.92	81.28	78.76	79.50	4808581
2017-07-26	79.72	79.93	78.71	78.83	2174921
2017-07-27	78.58	79.19	77.50	78.87	3836018
2017-07-28	78.80	79.22	78.66	78.90	1273634
2017-07-31	79.03	79.29	78.35	78.74	1525866
2017-08-01	78.76	79.41	78.37	79.15	1536043
2017-08-02	79.03	79.17	78.21	78.82	1285446
2017-08-03	79.02	80.26	78.62	79.61	2081624
2017-08-04	79.61	79.82	79.05	79.20	1404363
2017-08-07	79.18	79.34	78.50	79.06	1163641
2017-08-08	78.98	79.25	78.46	78.59	1436217
2017-08-09	78.28	78.91	78.04	78.82	1426503
2017-08-10	78.67	78.83	77.85	77.93	1714335
2017-08-11	78.15	78.48	77.72	77.75	1020568
2017-08-14	78.15	78.65	77.90	78.40	796661
2017-08-15	78.35	78.48	78.03	78.29	895710
2017-08-16	78.47	79.03	78.23	78.66	1090050
2017-08-17	78.53	78.88	77.63	77.65	1204026
2017-08-18	77.53	77.73	76.74	76.76	1402601
2017-08-21	76.90	77.33	76.66	76.91	1533809
2017-08-22	77.08	78.27	76.92	78.13	1360401
2017-08-23	73.69	75.37	72.64	72.66	6994031
2017-08-24	72.90	73.80	72.75	73.01	2574737
2017-08-25	73.17	74.15	73.04	73.13	2677071
2017-08-28	73.43	73.70	73.01	73.19	1373471
2017-08-29	73.00	73.16	72.61	72.83	2101336
2017-08-30	72.81	72.87	72.00	72.31	1613196
2017-08-31	72.31	72.52	71.80	72.38	3040023
2017-09-01	72.38	72.62	71.72	71.94	1476064
2017-09-05	71.97	72.34	71.63	71.73	1451561
2017-09-06	72.69	73.30	72.30	73.10	2657091
2017-09-07	73.18	73.29	72.30	72.47	2380749
2017-09-08	72.43	73.35	71.68	72.83	1331920
2017-09-11	73.09	73.87	72.99	73.34	1347677
2017-09-12	73.61	73.63	72.50	72.94	1526366
2017-09-13	72.90	74.03	72.86	73.65	1633312
2017-09-14	73.54	73.59	72.80	73.29	1401128
2017-09-15	73.29	73.46	72.10	73.04	2918201
2017-09-18	73.05	73.53	72.37	72.70	1754326
2017-09-19	72.73	72.86	72.34	72.75	1251288
2017-09-20	72.94	74.43	72.94	73.81	2297225
2017-09-21	73.67	75.21	73.67	74.23	2043537
2017-09-22	74.31	75.09	74.09	75.00	1482939
2017-09-25	74.90	75.90	74.79	75.87	2427077
2017-09-26	75.95	76.67	75.04	75.13	1734162
2017-09-27	75.27	75.64	74.48	75.43	1737220
2017-09-28	75.02	75.23	74.04	74.24	2019578
2017-09-29	74.24	74.29	73.26	74.07	2541482
2017-10-02	74.21	75.59	73.48	75.54	1836388
2017-10-03	75.40	75.48	74.48	74.70	1993187
2017-10-04	75.32	76.49	75.07	75.82	1816004
2017-10-05	75.70	76.45	75.60	76.37	1638810
2017-10-06	76.19	76.50	75.24	75.42	1571625
2017-10-09	75.44	75.64	74.53	74.67	18287455
2017-10-10	74.90	75.43	74.34	74.45	1307729
2017-10-11	74.26	74.53	73.90	74.35	2758500
2017-10-12	74.30	74.84	73.94	74.36	2138099
2017-10-13	74.64	75.56	74.05	75.14	1637316
2017-10-16	74.17	74.97	73.00	73.93	3901466
2017-10-17	76.41	78.70	74.96	75.59	5737431
2017-10-18	75.81	76.32	74.65	75.45	2558482
2017-10-19	74.55	74.71	72.42	72.96	3467306
2017-10-20	73.22	74.25	72.72	73.69	3496302
2017-10-23	73.93	74.23	72.84	73.01	1891679
2017-10-24	70.79	72.00	70.46	70.92	3699682
2017-10-25	70.99	71.27	69.42	69.81	3710078
2017-10-26	70.11	71.39	69.75	70.36	2754733
2017-10-27	70.28	70.57	68.00	68.56	3712329
2017-10-30	68.34	68.45	67.25	67.52	2215020
2017-10-31	69.25	69.25	67.17	67.19	3080984
2017-11-01	67.68	68.72	67.37	67.63	2368442
2017-11-02	67.65	67.86	65.94	66.19	2618807
2017-11-03	66.17	67.04	65.55	66.21	1820559
2017-11-06	66.08	66.93	66.08	66.55	1925022
2017-11-07	66.50	66.83	65.45	65.52	1489473
2017-11-08	65.62	65.94	65.32	65.60	1377608
2017-11-09	65.44	68.06	65.32	67.28	3915921
2017-11-10	67.08	67.87	67.00	67.55	2340268
2017-11-13	67.35	67.93	67.14	67.92	2348809
2017-11-14	67.44	68.42	67.28	67.66	1895823
2017-11-15	67.32	67.41	66.76	67.15	1875457
2017-11-16	67.09	67.63	66.91	67.45	2517201
2017-11-17	67.34	69.56	67.30	69.44	4790330
2017-11-20	68.97	69.90	68.52	69.62	2908559
2017-11-21	69.76	70.37	69.46	69.54	2501884
2017-11-22	69.43	69.64	68.79	68.87	1196937
2017-11-24	68.92	69.40	68.71	68.97	512139
2017-11-27	69.00	69.33	68.66	68.84	1652063
2017-11-28	68.81	70.74	68.80	70.65	2463580
2017-11-29	70.65	74.97	70.52	72.93	5611303
2017-11-30	72.85	73.76	71.06	71.44	3573094
2017-12-01	71.57	73.45	70.64	73.38	2642078
2017-12-04	74.02	76.09	74.02	74.70	4181204
2017-12-05	75.42	76.48	74.15	74.50	3735591
2017-12-06	75.31	75.88	74.31	74.47	2495585
2017-12-07	74.39	74.78	72.95	73.09	3133609
2017-12-08	73.32	73.65	72.82	73.48	3271961
2017-12-11	73.95	75.18	73.48	74.44	2570642
2017-12-12	74.44	74.88	73.70	74.51	1922110
2017-12-13	73.84	74.66	73.41	73.71	2019357
2017-12-14	73.35	74.33	72.59	73.10	3311517
2017-12-15	73.52	74.83	73.52	74.41	4030885
2017-12-18	74.21	74.49	72.72	73.47	1791055
2017-12-19	73.57	74.02	72.96	73.87	1937860
2017-12-20	73.89	74.54	73.60	74.00	2247858
2017-12-21	74.22	74.81	73.99	74.08	1368577
2017-12-22	74.33	74.33	73.23	73.61	1752140
2017-12-26	73.51	74.27	73.02	73.35	722729
2017-12-27	73.39	73.53	72.94	73.48	1196075
2017-12-28	73.71	73.71	72.65	73.40	925096
2017-12-29	73.41	73.83	72.83	72.83	1418145
2018-01-02	72.66	73.36	71.35	72.77	3065210
2018-01-03	72.59	72.82	70.20	70.36	3589048
2018-01-04	70.41	71.23	69.65	71.06	2033325
2018-01-05	71.39	72.22	70.85	72.17	1841607
2018-01-08	71.73	72.62	71.26	72.41	1875447
2018-01-09	72.76	73.15	72.02	72.08	1626065
2018-01-10	71.90	72.81	71.20	72.70	1906050
2018-01-11	72.79	74.42	72.66	74.32	1911033
2018-01-12	74.55	76.11	74.52	75.92	2678738
2018-01-16	76.25	76.65	74.19	74.32	2368945
2018-01-17	74.50	75.99	74.21	75.50	1387849
2018-01-18	74.91	76.19	74.33	76.02	2166652
2018-01-19	76.00	76.10	74.16	74.96	3044444
2018-01-22	74.85	76.40	74.78	76.36	1787844
2018-01-23	76.26	76.26	74.10	75.50	2599936
2018-01-24	75.65	77.24	75.47	76.58	2375151
2018-01-25	76.88	77.50	76.20	76.68	3590954
2018-01-26	76.87	77.75	76.58	77.65	1853988
2018-01-29	77.20	78.04	76.91	77.40	1715741
2018-01-30	77.59	78.24	76.75	76.80	2310321
2018-01-31	77.03	77.38	76.20	76.65	3227358
2018-02-01	76.22	76.94	75.88	76.19	2208285
2018-02-02	75.84	76.05	74.66	74.91	2955372
2018-02-05	74.67	75.66	72.89	72.89	3160337
2018-02-06	71.97	74.54	71.40	73.78	2899882
2018-02-07	73.99	76.31	73.64	75.38	2143581
2018-02-08	75.94	79.19	75.60	75.91	5477779
2018-02-09	76.25	77.59	74.36	76.95	4310884
2018-02-12	77.71	79.30	77.52	78.78	5116659
2018-02-13	78.35	80.91	78.33	79.56	4294823
2018-02-14	81.61	83.34	81.06	82.78	6895756
2018-02-15	78.66	79.22	76.05	77.28	6217914
2018-02-16	77.88	79.28	77.60	78.72	4270793
2018-02-20	78.58	79.56	77.61	78.36	4665562
2018-02-21	78.34	79.66	76.96	77.03	3348248
2018-02-22	77.35	78.03	76.51	76.79	2112752
2018-02-23	77.18	77.79	76.40	77.31	1655249
2018-02-26	77.72	78.16	77.32	78.10	1569451
2018-02-27	78.00	78.28	76.93	76.94	2038253
2018-02-28	77.38	77.62	76.20	76.23	2027304
2018-03-01	74.76	75.49	73.50	74.85	4389145
2018-03-02	75.65	76.56	74.89	75.65	2155331
2018-03-05	75.50	76.37	75.50	75.88	1912517
2018-03-06	76.13	76.17	74.15	75.34	3459985
2018-03-07	74.99	75.29	73.59	73.51	3338227
2018-03-08	73.97	74.03	72.56	73.51	2261720
2018-03-09	73.59	74.08	73.14	73.73	1995007
2018-03-12	73.98	74.28	73.31	73.45	2146145
2018-03-13	73.52	73.95	72.72	73.72	1829924
2018-03-14	74.14	74.20	73.41	73.96	1731994
2018-03-15	73.88	74.11	73.05	73.88	2267431
2018-03-16	73.88	74.67	73.88	73.98	2407501
2018-03-19	73.84	74.40	73.19	73.56	1849925
2018-03-20	73.86	74.14	71.89	72.18	2093095
2018-03-21	72.16	72.70	71.82	72.44	1982493
2018-03-22	72.03	72.33	70.77	70.80	2273689
2018-03-23	70.77	71.52	70.09	70.19	1735582
2018-03-26	70.74	72.01	70.26	71.76	1871336
2018-03-27	72.02	73.44	71.74	72.72	2688593
2018-03-28	72.79	74.17	72.51	72.64	1900994
2018-03-29	72.90	73.60	72.60	72.67	1559526
2018-04-02	72.53	72.94	70.75	71.27	2212261
2018-04-03	71.44	71.79	70.71	71.27	1781672
2018-04-04	70.69	72.12	70.31	72.01	2162691
2018-04-05	72.33	72.67	71.50	72.50	1887189
2018-04-06	72.31	72.70	71.01	71.74	1278690
2018-04-09	72.09	72.78	71.52	71.62	1970038
2018-04-10	72.38	72.82	71.79	72.41	1469049
2018-04-11	72.17	72.36	71.81	72.03	1070685
2018-04-12	72.28	72.51	71.08	71.65	1118135
2018-04-13	72.12	72.34	71.57	71.86	1832509
2018-04-16	71.73	74.47	71.05	74.03	4584600
2018-04-17	75.24	76.75	74.21	74.90	4286577
2018-04-18	74.87	75.81	74.75	74.75	1886228
2018-04-19	75.29	76.19	74.88	75.03	2580880
2018-04-20	74.91	75.40	73.28	73.74	2815910
2018-04-23	73.82	74.12	73.37	73.88	1531760
2018-04-24	74.24	74.44	72.97	73.30	1942947
2018-04-25	73.36	74.74	73.06	74.38	1561753
2018-04-26	74.53	74.80	74.11	74.48	1627879
2018-04-27	74.96	75.05	73.77	73.91	1439751
2018-04-30	74.41	74.97	73.65	73.66	1640667
2018-05-01	73.36	74.32	73.06	74.22	1519736
2018-05-02	74.10	74.40	73.50	73.52	1342658
2018-05-03	73.51	74.41	72.87	74.13	1485127
2018-05-04	73.81	74.96	73.39	74.58	1223227
2018-05-07	74.89	74.89	73.14	74.05	1727579
2018-05-08	73.93	74.34	73.41	73.87	1001540
2018-05-09	74.06	74.33	73.59	74.29	1096515
2018-05-10	74.50	74.91	74.19	74.62	1154563
2018-05-11	74.80	75.66	74.55	75.08	1128498
2018-05-14	75.03	75.46	74.66	74.98	972004
2018-05-15	74.59	74.93	74.05	74.48	1765662
2018-05-16	74.69	75.82	74.49	74.79	1430041
2018-05-17	74.79	75.24	74.25	74.30	1182126
2018-05-18	74.45	75.46	74.45	74.96	1219518
2018-05-21	75.10	75.78	74.45	75.29	1371166
2018-05-22	75.50	75.90	75.25	75.26	1452404
2018-05-23	74.63	74.63	71.63	72.25	3876535
2018-05-24	71.69	72.63	71.69	72.08	1780475
2018-05-25	71.94	72.38	71.73	71.96	1732075
2018-05-29	71.41	71.67	69.14	70.22	2474306
2018-05-30	70.23	71.27	69.78	71.25	1685350
2018-05-31	71.25	72.14	70.61	72.08	3347575
2018-06-01	72.23	73.06	72.07	72.27	1908471
2018-06-04	72.44	73.01	72.18	72.84	1265005
2018-06-05	72.85	73.20	71.82	72.97	1487467
2018-06-06	73.00	73.60	72.75	73.45	1325562
2018-06-07	73.63	73.96	72.91	73.50	1528144
2018-06-08	73.47	73.93	73.33	73.90	906496
2018-06-11	73.92	75.46	73.77	75.09	1781581
2018-06-12	75.07	75.68	74.73	74.98	1487698
2018-06-13	75.73	75.79	74.26	74.41	1701063
2018-06-14	74.70	76.21	74.34	75.37	2751563
2018-06-15	75.03	75.44	74.63	75.42	3186276
2018-06-18	74.98	75.80	74.63	75.56	1070858
2018-06-19	74.66	75.58	74.54	75.07	1785449
2018-06-20	75.09	75.55	74.79	75.16	1796917
2018-06-21	75.25	75.87	74.77	75.49	1408524
2018-06-22	75.80	76.48	75.06	75.91	2949450
2018-06-25	76.15	77.31	74.72	74.92	2367925
2018-06-26	74.87	75.50	74.72	75.08	1576166
2018-06-27	75.10	76.36	74.73	75.04	1277864
2018-06-28	75.18	76.44	74.76	76.31	2214196
2018-06-29	76.30	76.98	76.18	76.27	1394661
2018-07-02	75.79	76.06	74.87	75.50	1381207
2018-07-03	75.92	75.97	74.80	75.22	828252
2018-07-05	75.71	76.08	75.15	76.02	1197969
2018-07-06	76.19	77.48	75.95	77.08	1100802
2018-07-09	77.22	77.40	76.45	77.17	1289606
2018-07-10	77.24	77.89	76.80	77.84	1330745
2018-07-11	77.39	78.14	76.60	76.63	2301329
2018-07-12	76.67	78.38	76.48	78.14	2528278
2018-07-13	77.87	78.29	77.18	77.51	1921326
2018-07-16	77.22	78.17	76.98	78.10	4253613
2018-07-17	74.00	74.24	70.26	70.69	10867462
2018-07-18	70.70	71.07	69.69	70.60	4023923
2018-07-19	69.97	70.71	69.56	69.61	4115157
2018-07-20	69.55	69.56	68.05	68.18	5358742
2018-07-23	67.95	69.61	67.71	68.28	4250069
2018-07-24	68.54	68.76	66.38	67.60	3545430
2018-07-25	68.02	68.56	67.48	67.80	1796729
2018-07-26	68.14	69.27	67.85	68.85	2712137
2018-07-27	69.04	69.28	68.55	68.98	2137560
2018-07-30	69.04	69.36	68.19	68.36	1333571
2018-07-31	68.59	69.40	68.28	68.83	2448595
2018-08-01	68.51	68.77	67.42	67.47	1588921
2018-08-02	67.36	67.95	66.15	67.34	1410005
2018-08-03	67.68	68.05	67.19	67.45	1249307
2018-08-06	67.47	68.17	67.36	67.71	833517
2018-08-07	68.15	68.44	67.72	68.26	1119511
2018-08-08	68.23	68.34	67.49	67.79	919732
2018-08-09	67.77	68.36	67.55	67.93	1825819
2018-08-10	67.72	67.98	67.16	67.85	1417055
2018-08-13	67.89	67.95	67.22	67.31	1520190
2018-08-14	67.45	68.31	67.32	68.12	1158177
2018-08-15	67.76	68.17	67.37	68.14	1660054
2018-08-16	68.64	69.65	68.64	69.33	1777943
2018-08-17	69.24	69.30	68.57	68.59	1324104
2018-08-20	68.91	69.61	68.74	68.99	1410253
2018-08-21	69.09	69.63	68.72	69.60	1522041
2018-08-22	69.54	69.59	68.97	69.09	1007841
2018-08-23	69.08	69.23	68.46	68.57	1205400
2018-08-24	68.77	69.16	68.34	68.97	716318
2018-08-27	69.22	69.54	68.99	69.43	1174296
2018-08-28	69.50	69.61	69.17	69.42	910215
2018-08-29	69.60	69.88	69.14	69.48	1298021
2018-08-30	69.15	69.62	68.74	68.94	2000510
2018-08-31	68.88	69.48	68.76	69.32	2399723
2018-09-04	68.28	68.49	66.51	67.99	2405936
2018-09-05	67.87	68.72	67.30	68.70	3330586
2018-09-06	68.84	69.55	68.72	69.25	1875121
2018-09-07	69.06	70.05	68.87	69.87	1313371
2018-09-10	70.12	70.12	69.52	69.61	2551129
2018-09-11	69.59	69.90	68.41	68.81	2112690
2018-09-12	68.78	69.07	68.38	69.00	1832666
2018-09-13	69.23	69.64	68.71	69.31	2165360
2018-09-14	69.40	69.87	68.83	68.98	1563152
2018-09-17	69.67	70.09	68.88	69.76	1711969
2018-09-18	69.34	69.55	69.06	69.30	1317825
2018-09-19	69.56	70.12	68.80	68.38	3288478
2018-09-20	68.81	70.03	68.70	69.64	3836601
2018-09-21	69.61	71.22	69.55	70.90	4678292
2018-09-24	70.80	71.02	69.82	70.17	2126962
2018-09-25	70.35	70.35	69.73	70.27	2137882
2018-09-26	70.34	70.98	70.13	70.32	1394506
2018-09-27	70.27	70.54	66.48	68.21	3364315
2018-09-28	67.08	68.22	65.85	68.02	4590869
2018-10-01	66.75	68.32	66.75	68.08	2342462
2018-10-02	68.25	69.46	68.11	69.04	2723988
2018-10-03	69.27	70.25	69.05	70.16	2086272
2018-10-04	70.27	70.66	69.49	69.91	2550826
2018-10-05	70.45	70.95	69.78	70.21	2347013
2018-10-08	69.69	72.36	69.61	72.35	3382434
2018-10-09	72.88	73.12	71.43	71.70	3499195
2018-10-10	71.27	71.79	69.47	69.57	2384758
2018-10-11	69.92	70.17	68.05	68.07	2412588
2018-10-12	68.67	69.08	67.59	68.60	2022959
2018-10-15	68.36	70.17	68.28	69.50	2954019
2018-10-16	73.79	74.79	71.89	74.36	9158930
2018-10-17	75.00	76.11	74.39	75.69	4753684
2018-10-18	75.78	76.65	75.45	76.17	4431094
2018-10-19	76.66	77.73	76.30	77.07	4976397
2018-10-22	77.38	77.85	76.26	77.55	2881930
2018-10-23	76.60	76.78	75.56	76.03	4512485
2018-10-24	75.76	76.49	72.99	73.22	4662522
2018-10-25	72.79	72.79	70.96	71.89	5224442
2018-10-26	70.92	71.69	69.61	71.04	3162281
2018-10-29	71.85	73.56	71.71	72.43	4567935
2018-10-30	72.64	74.86	72.54	74.80	3387195
2018-10-31	75.14	75.30	73.72	74.32	3877390
2018-11-01	74.75	75.10	74.44	74.70	1996223
2018-11-02	75.00	75.34	74.41	74.69	1683887
2018-11-05	75.00	75.57	74.77	75.47	2447922
2018-11-06	75.50	75.85	75.32	75.70	2679179
2018-11-07	76.00	76.23	74.76	75.91	1624140
2018-11-08	75.89	76.22	75.08	76.04	2282234
2018-11-09	75.80	76.71	75.31	75.57	2640036
2018-11-12	75.42	76.27	75.31	75.70	1298595
2018-11-13	76.01	76.56	75.79	76.16	2720144
2018-11-14	76.50	77.04	75.98	76.51	2200841
2018-11-15	76.11	76.84	75.80	76.71	2073735
2018-11-16	76.92	77.48	76.42	77.10	3607200
2018-11-19	77.07	77.81	76.63	76.85	2742537
2018-11-20	76.14	76.59	75.04	75.70	2816134
2018-11-21	75.81	77.56	75.65	76.66	4041528
2018-11-23	76.25	76.91	74.87	74.88	1044818
2018-11-26	75.40	76.19	75.17	76.17	1732954
2018-11-27	76.26	77.57	76.26	77.28	2503526
2018-11-28	77.37	77.63	76.68	77.51	2572803
2018-11-29	77.26	77.83	76.86	77.18	2676993
2018-11-30	77.41	77.54	76.72	76.97	3236330
2018-12-03	77.63	77.68	75.93	76.68	2000042
2018-12-04	76.77	77.31	75.32	75.63	3298493
2018-12-06	75.12	75.66	74.46	75.48	3410046
2018-12-07	75.53	75.91	74.99	75.50	2572590
2018-12-10	75.35	76.09	74.62	75.84	3090757
2018-12-11	77.00	77.64	76.24	76.95	3667143
2018-12-12	77.61	78.05	77.27	77.59	2964068
2018-12-13	77.71	78.08	76.30	77.04	1825971
2018-12-14	76.71	77.14	75.48	75.78	2232009
2018-12-17	75.67	76.36	74.62	74.97	2226172
2018-12-18	75.45	75.82	73.84	74.39	2278285
2018-12-19	74.22	75.50	73.67	73.27	2484987
2018-12-20	73.24	73.34	71.33	72.25	2101380
2018-12-21	72.21	73.74	70.19	70.23	4978054
2018-12-24	69.76	70.31	69.05	69.06	1209208
2018-12-26	69.25	71.59	68.58	71.59	1929963
2018-12-27	70.92	72.15	69.99	72.15	2061070
2018-12-28	72.65	73.02	71.94	72.32	1270575
2018-12-31	72.60	73.25	72.31	73.24	1258781
2019-01-02	72.59	73.45	72.14	72.71	2175563
2019-01-03	72.54	72.84	71.50	71.57	2884804
2019-01-04	72.40	73.74	71.96	73.34	1681399
2019-01-07	73.25	74.19	73.02	73.76	2430293
2019-01-08	74.57	75.53	74.30	75.00	2361472
2019-01-09	74.94	75.62	74.69	75.54	1655875
2019-01-10	75.26	76.46	74.97	75.95	2050059
2019-01-11	75.95	76.68	75.63	76.51	1928008
2019-01-14	75.83	76.60	75.57	75.79	1146016
2019-01-15	75.82	76.36	75.71	76.11	1177590
2019-01-16	75.98	76.02	74.29	74.67	2611356
2019-01-17	74.38	74.68	73.75	74.35	1949296
2019-01-18	74.94	76.12	74.62	76.00	2149305
2019-01-22	75.67	75.80	73.94	74.45	1832072
2019-01-23	74.68	75.33	74.29	75.26	1349806
2019-01-24	75.19	76.81	75.19	76.69	1654392
2019-01-25	77.00	77.43	76.11	76.40	1517555
2019-01-28	76.03	76.80	75.74	76.35	1294146
2019-01-29	75.95	77.62	75.66	77.49	1742441
2019-01-30	77.65	77.87	76.14	77.42	1300690
2019-01-31	77.44	77.97	77.29	77.88	1527424
2019-02-01	78.10	78.30	77.25	77.60	1299320
2019-02-04	77.24	78.13	76.71	77.84	1210928
2019-02-05	77.75	78.75	77.40	78.36	1213579
2019-02-06	78.10	78.33	74.15	74.46	3201697
2019-02-07	73.84	74.64	72.71	74.58	4466152
2019-02-08	74.38	74.72	73.72	74.70	2022243
2019-02-11	74.65	75.25	73.80	73.88	3549288
2019-02-12	76.00	76.03	71.75	74.09	5467148
2019-02-13	74.42	75.70	73.10	73.49	3420460
2019-02-14	73.50	75.01	72.64	74.28	3182785
2019-02-15	74.91	75.25	74.41	75.00	2550879
2019-02-19	74.25	75.33	74.25	74.97	1842238
2019-02-20	75.00	75.33	74.65	75.05	1734681
2019-02-21	75.05	75.85	74.66	74.91	1265815
2019-02-22	75.27	75.98	75.15	75.63	1607295
2019-02-25	75.92	76.25	75.26	75.34	1715260
2019-02-26	75.42	76.00	74.80	75.52	1822277
2019-02-27	75.32	75.80	74.73	75.34	1254999
2019-02-28	75.56	75.77	74.92	75.70	1836768
2019-03-01	76.71	77.53	76.19	76.72	2130338
2019-03-04	77.07	77.13	75.75	76.45	1470970
2019-03-05	76.50	76.87	76.12	76.41	1270072
2019-03-06	76.54	76.82	74.91	75.22	2168210
2019-03-07	75.23	75.55	74.34	73.81	1599761
2019-03-08	73.42	73.99	73.32	73.98	1713409
2019-03-11	74.12	75.51	73.75	75.51	2231548
2019-03-12	75.65	75.99	75.16	75.25	1523041
2019-03-13	75.41	75.87	74.89	75.09	2240842
2019-03-14	75.24	76.01	74.93	75.64	2108090
2019-03-15	75.85	75.94	75.33	75.47	2119346
2019-03-18	75.29	75.68	74.40	74.58	1334142
2019-03-19	74.74	76.26	74.56	75.71	1606594
2019-03-20	75.70	75.70	73.88	74.30	1524982
2019-03-21	73.98	75.23	73.87	75.02	1469937
2019-03-22	74.91	75.06	73.02	73.07	1537436
2019-03-25	72.78	73.41	72.09	72.24	1215681
2019-03-26	72.44	73.10	72.36	72.60	1458964
2019-03-27	72.74	73.20	72.10	72.86	1370442
2019-03-28	73.06	73.97	72.84	73.26	1193014
2019-03-29	73.54	73.59	72.64	72.99	1447401
2019-04-01	73.29	73.87	72.95	73.62	1642449
2019-04-02	73.93	74.00	73.27	73.54	1475231
2019-04-03	73.71	74.09	73.07	73.51	1561823
2019-04-04	73.36	74.36	73.36	73.96	1360889
2019-04-05	73.95	75.52	73.49	75.16	2302834
2019-04-08	74.96	75.37	74.56	75.33	1115960
2019-04-09	74.88	75.23	74.62	74.98	1776797
2019-04-10	74.98	75.20	74.57	75.19	1319405
2019-04-11	75.57	76.54	75.37	75.66	1440581
2019-04-12	75.91	76.45	75.55	76.43	1607088
2019-04-15	76.56	77.48	76.20	76.90	3292211
2019-04-16	79.00	82.32	78.50	81.25	6343253
2019-04-17	82.06	84.11	81.52	83.80	3650773
2019-04-18	83.89	84.35	82.09	82.30	3979819
2019-04-22	82.29	82.47	81.47	81.79	2322022
2019-04-23	81.93	81.93	80.20	80.55	2997458
2019-04-24	80.48	80.94	79.80	79.96	2249111
2019-04-25	79.92	79.99	78.86	79.50	1407389
2019-04-26	80.46	81.79	80.18	81.42	1964440
2019-04-29	81.49	82.29	80.83	80.84	1486704
2019-04-30	80.67	80.67	79.39	80.03	2128143
2019-05-01	79.93	79.95	78.86	78.97	1647937
2019-05-02	79.16	79.43	78.35	79.16	1723840
2019-05-03	79.31	80.57	79.19	80.04	1683947
2019-05-06	79.07	80.27	78.94	80.23	1172941
2019-05-07	79.42	79.67	78.61	79.11	1668452
2019-05-08	79.17	79.76	78.79	79.43	2219723
2019-05-09	79.05	79.61	78.41	79.30	1795184
2019-05-10	79.28	79.83	78.60	79.55	1633774
2019-05-13	78.36	79.00	77.91	78.24	2592771
2019-05-14	78.70	79.43	78.26	78.73	1140151
2019-05-15	79.70	80.97	78.07	79.15	1556614
2019-05-16	79.30	80.06	78.97	79.04	1502134
2019-05-17	78.29	79.91	78.05	79.51	1315378
2019-05-20	79.20	79.80	78.91	79.30	1248888
2019-05-21	79.69	80.33	79.31	80.08	1136220
2019-05-22	80.01	80.04	79.69	79.78	1001851
2019-05-23	79.03	79.25	76.99	79.19	2290738
2019-05-24	79.73	79.92	78.77	78.81	1170616
2019-05-28	78.90	79.31	78.21	78.40	2014176
2019-05-29	78.03	78.51	77.07	77.50	1689237
2019-05-30	77.55	78.31	77.39	77.54	1250556
2019-05-31	77.13	77.69	76.90	77.36	1928617
2019-06-03	77.42	77.99	76.72	77.32	1957719
2019-06-04	78.38	78.52	76.99	78.03	2151775
2019-06-05	78.48	78.70	77.93	78.26	1352734
2019-06-06	78.45	78.74	77.86	78.53	1707645
2019-06-07	79.00	79.93	79.00	79.31	1981017
2019-06-10	79.71	80.16	78.19	78.59	2435282
2019-06-11	78.84	79.55	78.63	79.21	1506872
2019-06-12	79.42	80.21	79.37	79.15	2559600
2019-06-13	79.56	80.36	79.46	80.18	2629135
2019-06-14	80.27	80.31	79.30	79.36	1475822
2019-06-17	79.34	80.24	79.08	79.80	1217347
2019-06-18	80.26	80.93	80.05	80.14	2267072
2019-06-19	80.57	81.08	80.50	80.92	1909103
2019-06-20	81.40	81.56	79.17	80.73	2056141
2019-06-21	80.62	81.48	80.05	81.39	3188161
2019-06-24	81.37	81.62	80.41	81.44	2163600
2019-06-25	81.17	81.41	80.26	80.29	2874230
2019-06-26	80.42	81.34	80.32	80.99	2045574
2019-06-27	80.98	81.18	80.58	81.00	1391025
2019-06-28	81.19	82.14	80.99	81.95	2118863
2019-07-01	82.74	83.58	82.45	83.55	1620323
2019-07-02	83.35	83.77	82.87	83.74	1482432
2019-07-03	83.89	84.89	83.65	84.77	1057866
2019-07-05	84.37	84.77	83.45	84.75	1127808
2019-07-08	84.65	84.83	83.96	84.24	1416610
2019-07-09	84.20	84.48	83.76	84.25	2800761
2019-07-10	84.25	84.65	83.57	83.77	1350422
2019-07-11	84.04	84.04	82.95	83.65	2244311
2019-07-12	83.87	84.75	83.65	84.69	1183283
2019-07-15	83.94	84.53	83.39	83.99	4160354
2019-07-16	84.07	85.05	84.00	84.02	3806487
2019-07-17	83.88	83.96	80.02	81.57	3315798
2019-07-18	80.98	81.63	79.92	81.35	3386795
2019-07-19	81.05	81.07	79.75	79.76	3460127
2019-07-22	79.90	80.92	79.87	80.30	2609085
2019-07-23	80.03	80.21	79.03	80.05	1927004
2019-07-24	80.33	80.91	79.68	80.70	1722263
2019-07-25	80.85	81.68	80.61	81.52	1033627
2019-07-26	81.70	82.11	81.48	81.69	1047949
2019-07-29	81.83	81.83	80.98	81.61	906045
2019-07-30	81.12	81.53	80.68	81.08	825015
2019-07-31	80.99	81.57	79.67	80.22	1356855
2019-08-01	80.30	80.89	78.88	79.25	1598812
2019-08-02	78.77	78.95	78.06	78.57	1482164
2019-08-05	77.64	77.98	76.13	76.79	1490871
2019-08-06	77.09	77.62	76.33	77.08	1628326
2019-08-07	76.39	76.86	75.44	76.74	1760276
2019-08-08	77.57	79.05	77.39	78.81	1889152
2019-08-09	78.87	79.26	78.21	78.55	1228992
2019-08-12	78.24	78.71	77.46	77.88	1300314
2019-08-13	77.62	79.44	77.40	78.61	1123683
2019-08-14	77.53	77.81	75.82	75.98	1400223
2019-08-15	76.16	76.53	75.51	75.70	1288917
2019-08-16	76.18	77.46	75.98	77.10	1496966
2019-08-19	78.20	78.72	77.69	78.06	1859844
2019-08-20	77.81	78.07	76.74	77.45	1361296
2019-08-21	77.97	78.00	77.13	77.29	1067882
2019-08-22	77.55	78.01	77.03	77.36	983111
2019-08-23	77.10	77.52	75.09	75.37	1382335
2019-08-26	76.03	76.45	75.78	76.10	1176147
2019-08-27	76.68	76.71	75.04	75.40	1507130
2019-08-28	75.12	75.75	74.63	75.60	992944
2019-08-29	76.26	76.39	75.48	75.56	1413821
2019-08-30	76.08	76.33	75.77	76.06	1916854
2019-09-03	75.47	75.99	74.98	75.30	1535273
2019-09-04	76.06	76.81	75.98	76.63	1253106
2019-09-05	77.16	78.35	77.11	77.94	1300834
2019-09-06	78.22	78.81	77.51	77.54	1538989
2019-09-09	77.98	78.60	77.54	78.47	1124961
2019-09-10	78.53	82.06	78.14	82.06	2893151
2019-09-11	82.27	82.63	80.73	81.99	2007165
2019-09-12	82.01	82.05	80.22	80.81	1584166
2019-09-13	80.97	81.93	79.16	80.13	3525311
2019-09-16	79.58	79.76	78.90	78.97	1308458
2019-09-17	78.86	79.33	77.98	79.19	1594858
2019-09-18	79.17	79.56	78.56	78.60	1691394
2019-09-19	79.02	79.02	78.19	78.50	1207666
2019-09-20	78.62	78.65	77.47	77.87	2449273
2019-09-23	77.78	78.08	77.53	77.73	1562334
2019-09-24	78.10	79.23	77.75	78.70	2073858
2019-09-25	78.68	79.21	78.23	78.52	1363378
2019-09-26	78.44	78.89	76.69	76.88	1613405
2019-09-27	77.12	77.82	76.98	77.78	1286220
2019-09-30	77.89	79.11	77.89	78.30	1311959
2019-10-01	78.75	79.55	78.07	78.13	1293416
2019-10-02	77.43	77.62	76.28	77.17	1886919
2019-10-03	77.07	77.19	75.67	75.98	2144679
2019-10-04	76.74	77.68	76.65	77.02	1394295
2019-10-07	77.09	78.00	76.94	77.00	1467112
2019-10-08	76.47	76.50	74.89	74.97	1902387
2019-10-09	75.21	75.86	74.75	74.80	1951942
2019-10-10	74.70	75.93	72.54	73.17	3763085
2019-10-11	73.52	75.31	73.27	74.65	2213414
2019-10-14	74.77	75.93	74.68	75.16	3105632
2019-10-15	74.69	76.12	74.08	75.70	3078560
2019-10-16	75.43	75.95	74.30	75.52	2224571
2019-10-17	76.08	76.32	75.16	76.03	1241800
2019-10-18	75.57	75.78	74.91	75.38	1877826
2019-10-21	75.55	75.80	75.17	75.38	1278420
2019-10-22	75.38	76.77	75.15	76.47	2006937
2019-10-23	76.52	77.01	76.29	76.72	1402227
2019-10-24	76.77	76.87	74.93	76.49	1658887
2019-10-25	76.61	77.45	76.37	76.82	1119379
2019-10-28	76.99	77.72	76.85	77.00	1095843
2019-10-29	77.11	77.70	76.86	77.19	1073612
2019-10-30	76.96	77.38	76.26	77.36	1144938
2019-10-31	77.43	77.51	76.13	77.19	1219377
2019-11-01	77.42	77.63	76.81	77.05	1314007
2019-11-04	77.20	77.46	76.42	76.74	1163132
2019-11-05	77.11	79.04	76.82	79.00	1832106
2019-11-06	79.03	79.11	78.42	78.71	1316616
2019-11-07	79.19	80.46	79.08	80.27	1859838
2019-11-08	80.40	80.84	80.07	80.77	1572233
2019-11-11	80.02	80.20	78.76	79.11	1456990
2019-11-12	78.95	79.44	78.42	79.09	1345628
2019-11-13	79.08	79.08	77.92	77.99	1783740
2019-11-14	77.82	78.75	77.81	78.56	1380365
2019-11-15	79.07	79.15	78.17	78.79	3631932
2019-11-18	78.58	78.58	77.07	78.24	1709132
2019-11-19	78.67	78.79	78.13	78.67	1143384
2019-11-20	78.23	78.60	77.37	77.50	1518615
2019-11-21	77.49	78.21	77.00	77.95	1119063
2019-11-22	78.27	78.49	77.80	77.95	901617
2019-11-25	78.33	79.04	78.06	78.91	1282691
2019-11-26	79.18	79.34	78.60	79.27	1308347
2019-11-27	79.96	80.21	79.45	79.95	1218580
2019-11-29	80.00	80.09	79.46	79.48	984020
2019-12-02	79.50	79.82	79.00	79.37	1468022
2019-12-03	78.73	78.75	77.20	78.38	988841
2019-12-04	78.36	79.13	78.07	78.64	1187242
2019-12-05	78.76	79.45	78.54	79.30	1041726
2019-12-06	80.03	80.12	79.71	79.95	1255684
2019-12-09	79.76	80.30	79.56	80.06	1466393
2019-12-10	80.05	80.81	79.51	80.39	1479131
2019-12-11	80.79	81.39	80.19	80.84	1687385
2019-12-12	81.00	82.32	80.58	82.23	1205693
2019-12-13	82.34	82.73	81.81	82.04	1352648
2019-12-16	82.44	82.69	81.11	81.77	1460949
2019-12-17	81.40	81.54	80.76	81.01	1682713
2019-12-18	81.00	81.19	79.84	79.23	1800122
2019-12-19	79.44	79.76	79.20	79.61	1834661
2019-12-20	80.11	81.47	79.89	80.83	2851090
2019-12-23	80.86	81.06	80.35	80.71	1108736
2019-12-24	80.83	81.10	80.52	80.84	325081
2019-12-26	80.78	81.01	80.63	80.90	665094
2019-12-27	81.20	81.34	80.79	80.84	674308
2019-12-30	81.23	81.31	80.71	80.91	767077
2019-12-31	80.66	81.02	80.33	81.02	1148725
2020-01-02	81.15	81.17	78.96	79.87	1910602
2020-01-03	79.00	80.01	78.88	79.93	1018271
2020-01-06	79.39	79.67	78.96	79.53	1437551
2020-01-07	79.80	80.04	78.97	79.11	1598272
2020-01-08	79.35	79.95	79.25	79.32	1737407
2020-01-09	79.50	80.02	79.39	79.75	1838683
2020-01-10	79.75	80.09	79.18	79.25	1278648
2020-01-13	79.27	79.68	78.81	79.68	1622486
2020-01-14	79.44	79.83	79.28	79.63	1521201
2020-01-15	79.58	79.96	79.32	79.46	1181542
2020-01-16	79.73	79.89	79.38	79.70	1572102
2020-01-17	79.82	80.74	79.56	80.49	2673227
2020-01-21	80.41	81.00	80.14	80.27	2218956
2020-01-22	80.35	80.46	79.22	79.47	1806497
2020-01-23	79.07	79.19	77.81	78.75	1586967
2020-01-24	78.85	78.85	77.58	77.70	1714990
2020-01-27	76.59	77.42	76.07	76.87	2306815
2020-01-28	77.37	77.59	76.55	76.76	2490274
2020-01-29	76.91	77.00	76.10	76.21	1318485
2020-01-30	75.68	76.11	74.84	75.99	2364163
2020-01-31	76.09	76.36	75.05	75.31	3829181
2020-02-03	75.65	76.82	75.41	75.64	1944082
2020-02-04	76.47	77.13	76.22	76.73	2085967
2020-02-05	77.35	78.29	77.21	77.77	1801462
2020-02-06	78.31	78.94	76.57	76.59	1352830
2020-02-07	76.23	76.45	74.96	75.74	1867576
2020-02-10	75.68	77.01	75.65	77.00	3172428
2020-02-11	79.49	80.25	76.63	77.28	3727755
2020-02-12	78.00	79.29	77.45	78.85	2650768
2020-02-13	78.53	80.02	78.53	79.53	2695387
2020-02-14	79.75	79.75	77.57	78.14	1551926
2020-02-18	78.12	78.73	78.11	78.61	1902497
2020-02-19	78.77	79.07	78.49	78.62	1356000
2020-02-20	78.49	78.99	77.86	78.78	1405016
2020-02-21	78.38	78.57	77.47	78.27	2300314
2020-02-24	76.85	76.90	75.39	76.24	1946717
2020-02-25	76.35	76.44	73.49	74.02	2596931
2020-02-26	74.08	75.12	72.41	72.41	3233176
2020-02-27	70.73	72.01	69.49	69.52	4206866
2020-02-28	67.99	69.71	67.06	69.28	4338939
2020-03-02	69.41	70.47	67.55	70.36	3538401
2020-03-03	70.12	71.74	68.21	69.19	2445489
2020-03-04	70.15	71.11	69.37	70.98	2718395
2020-03-05	69.06	69.28	67.67	68.12	3066536
2020-03-06	66.21	67.53	64.77	65.82	4352409
2020-03-09	62.61	62.62	60.25	60.37	3560810
2020-03-10	62.02	64.23	59.43	64.18	2865852
2020-03-11	62.45	62.88	60.97	62.22	2850531
2020-03-12	58.68	59.60	55.35	56.55	3116784
2020-03-13	59.38	62.94	55.39	62.91	4004765
2020-03-16	56.87	60.74	52.84	57.23	4404870
2020-03-17	58.45	59.89	52.50	59.51	4066436
2020-03-18	55.79	56.44	51.34	56.03	3439818
2020-03-19	55.25	58.55	54.52	54.84	2884204
2020-03-20	55.52	55.58	48.38	49.51	3724197
2020-03-23	48.79	50.46	46.37	48.30	3214824
2020-03-24	51.65	52.34	49.60	51.48	3357624
2020-03-25	51.62	56.68	49.71	52.16	5590143
2020-03-26	52.79	56.59	52.49	56.35	3272037
2020-03-27	54.25	55.92	51.25	51.98	3339848
2020-03-30	51.49	55.50	50.56	54.92	3251783
2020-03-31	55.09	56.20	54.04	54.90	2484925
2020-04-01	52.29	53.19	50.81	51.67	3258626
2020-04-02	51.13	54.10	50.18	52.11	2678711
2020-04-03	51.80	53.27	49.48	49.59	2310619
2020-04-06	51.82	54.05	51.09	53.70	2223692
2020-04-07	56.45	56.75	54.19	54.26	2827194
2020-04-08	54.44	55.15	52.90	54.67	2470642
2020-04-09	55.60	57.66	55.45	56.80	2532358
2020-04-13	56.37	56.53	53.94	55.75	2116557
2020-04-14	56.96	57.02	55.47	55.59	1997807
2020-04-15	53.95	54.34	50.78	51.96	3606513
2020-04-16	52.36	53.30	49.58	53.02	3335078
2020-04-17	54.72	56.31	53.62	54.57	2450703
2020-04-20	53.40	55.38	52.08	53.92	2649715
2020-04-21	52.12	53.03	50.84	51.34	2785638
2020-04-22	52.41	52.68	50.47	50.69	2179516
2020-04-23	50.96	53.38	50.80	51.49	1897722
2020-04-24	51.74	52.37	51.22	52.03	1593598
2020-04-27	52.56	54.77	52.56	54.34	3014620
2020-04-28	54.50	56.98	54.04	56.50	3392585
2020-04-29	57.83	62.57	57.83	61.36	6059645
2020-04-30	59.68	60.05	56.89	57.03	3186485
2020-05-01	56.02	56.32	55.01	55.89	2367772
2020-05-04	54.85	54.90	52.96	54.27	2753986
2020-05-05	54.85	55.34	54.06	54.22	2330030
2020-05-06	54.50	54.76	53.32	54.34	1721811
2020-05-07	54.95	55.67	53.38	53.63	2703468
2020-05-08	54.78	55.43	54.32	55.11	1833888
2020-05-11	54.68	54.68	52.48	53.60	1937753
2020-05-12	53.76	54.21	51.85	51.86	1619151
2020-05-13	51.39	51.54	48.47	49.06	2630253
2020-05-14	48.39	50.41	46.63	50.24	3047570
2020-05-15	49.71	51.29	49.07	50.90	4187626
2020-05-18	53.24	53.98	53.00	53.17	1965376
2020-05-19	52.92	53.38	51.65	52.29	2297501
2020-05-20	52.83	53.50	52.28	52.44	2002118
2020-05-21	52.34	53.27	51.76	51.86	2300340
2020-05-22	51.86	52.66	51.19	51.78	2026766
2020-05-26	53.64	54.53	53.23	54.09	3991468
2020-05-27	55.67	58.05	55.50	57.81	3861678
2020-05-28	57.64	57.81	55.04	55.17	2083768
2020-05-29	54.51	54.95	53.15	54.79	3461841
2020-06-01	54.89	56.41	54.89	55.58	2155006
2020-06-02	56.20	56.29	55.02	55.26	2492807
2020-06-03	56.36	57.40	55.66	57.13	2904100
2020-06-04	56.68	57.91	55.42	57.86	2883499
2020-06-05	59.90	62.87	59.90	60.78	4737426
2020-06-08	61.38	64.00	61.38	63.90	3272925
2020-06-09	62.78	62.98	60.24	60.34	2670376
2020-06-10	60.12	60.12	57.32	57.47	2521275
2020-06-11	55.17	55.96	54.02	54.45	2879832
2020-06-12	56.15	57.17	53.87	55.03	2353625
2020-06-15	53.42	56.90	53.36	56.32	3217695
2020-06-16	58.10	58.95	55.87	56.36	2340825
2020-06-17	56.26	56.60	55.19	55.39	1693731
2020-06-18	54.45	55.71	54.20	55.42	2130829
2020-06-19	56.57	56.97	53.33	53.33	9254848
2020-06-22	53.02	53.37	51.77	52.76	2868079
2020-06-23	53.55	54.70	53.03	54.10	3605434
2020-06-24	53.37	53.64	52.01	52.45	2753128
2020-06-25	52.02	53.20	51.07	52.80	3319223
2020-06-26	52.52	52.93	51.25	52.78	4731097
2020-06-29	53.21	55.28	53.13	54.29	2923963
2020-06-30	54.27	55.05	53.89	54.60	2381376
2020-07-01	54.46	56.00	54.20	54.54	2206232
2020-07-02	55.51	55.94	54.36	54.61	1689110
2020-07-06	55.62	55.93	54.60	55.26	1539978
2020-07-07	54.65	55.72	54.12	55.71	2534069
2020-07-08	55.46	55.49	53.11	53.60	3267139
2020-07-09	53.44	53.59	50.87	51.66	2627828
2020-07-10	51.68	54.32	51.53	53.82	1708391
2020-07-13	54.27	55.46	54.07	54.53	1953860
2020-07-14	54.31	55.27	53.82	54.86	1429195
2020-07-15	56.00	56.62	55.30	56.23	1740092
2020-07-16	56.02	56.98	55.43	56.25	1352877
2020-07-17	56.23	56.31	55.03	55.69	1517594
2020-07-20	55.22	55.22	53.05	53.97	1712093
2020-07-21	54.14	55.42	54.01	54.50	1283125
2020-07-22	54.37	55.29	54.13	54.98	1411990
2020-07-23	57.07	57.73	55.91	56.33	2647338
2020-07-24	56.61	57.72	55.65	56.56	2397615
2020-07-27	56.12	57.45	55.76	57.01	3765107
2020-07-28	53.00	55.26	52.25	54.66	5147802
2020-07-29	54.66	55.51	53.75	54.02	5704695
2020-07-30	53.39	53.65	52.39	53.26	2506742
2020-07-31	52.92	53.80	52.23	53.73	3417014
2020-08-03	53.84	54.58	53.20	53.70	2273034
2020-08-04	53.45	54.07	52.97	53.14	1988006
2020-08-05	53.62	53.88	52.55	52.70	2431246
2020-08-06	52.50	53.95	52.43	53.68	2069205
2020-08-07	53.17	53.30	52.46	53.27	1817524
2020-08-10	53.46	55.26	53.33	55.01	2002519
2020-08-11	55.87	57.37	55.60	55.74	1690072
2020-08-12	56.11	56.31	54.08	54.15	1753010
2020-08-13	53.64	54.71	53.37	54.32	1256677
2020-08-14	53.94	55.37	53.94	54.85	1118355
2020-08-17	54.70	54.96	53.51	53.83	1962754
2020-08-18	53.82	54.62	53.50	54.12	1499195
2020-08-19	54.03	54.73	53.53	53.73	1076142
2020-08-20	53.42	53.63	52.83	52.86	1251469
2020-08-21	52.78	52.98	51.90	52.55	1960524
2020-08-24	52.71	54.71	52.35	54.49	1712236
2020-08-25	54.50	54.98	53.21	53.80	1083371
2020-08-26	53.57	54.00	52.82	53.66	1562089
2020-08-27	54.07	55.62	54.07	54.96	1839297
2020-08-28	54.98	55.26	54.28	55.11	1051860
2020-08-31	55.05	55.27	54.01	54.09	1704828
2020-09-01	53.72	53.85	52.99	53.02	1676941
2020-09-02	52.93	54.29	52.76	53.93	1719575
2020-09-03	54.54	55.95	53.64	54.29	1939312
2020-09-04	54.56	55.31	53.75	54.08	1320725
2020-09-08	53.97	54.34	53.34	53.83	1728461
2020-09-09	53.74	54.17	52.98	53.00	1387721
2020-09-10	53.01	53.62	51.58	51.80	1729122
2020-09-11	51.84	52.55	51.51	52.32	1517495
2020-09-14	52.90	54.56	52.54	53.83	1594930
2020-09-15	53.87	54.76	53.14	53.71	1927506
2020-09-16	54.07	55.18	53.65	53.92	2187653
2020-09-17	53.27	54.17	52.95	52.94	1799430
2020-09-18	52.58	53.38	51.42	51.55	3107106
2020-09-21	50.59	50.85	48.93	49.25	3091279
2020-09-22	49.33	50.04	49.09	49.71	1791690
2020-09-23	49.83	50.79	48.70	48.81	2032156
2020-09-24	48.82	49.57	48.00	48.90	1381178
2020-09-25	48.49	49.25	48.14	49.15	1422874
2020-09-28	49.92	50.29	49.41	49.64	1692124
2020-09-29	49.53	49.93	48.53	48.85	1470692
2020-09-30	49.18	49.98	48.93	49.50	1842475
2020-10-01	49.65	49.91	49.04	49.57	1618226
2020-10-02	48.97	51.60	48.81	51.33	1653624
2020-10-05	51.75	52.45	51.14	51.70	1725958
2020-10-06	52.18	52.75	51.04	51.22	1750320
2020-10-07	51.71	52.51	51.49	52.15	1518607
2020-10-08	52.73	53.21	52.49	53.15	1941138
2020-10-09	53.52	53.75	52.38	52.47	2161051
2020-10-12	53.21	53.83	52.83	53.45	2570680
2020-10-13	53.56	53.89	52.71	52.86	2054653
2020-10-14	52.53	53.56	52.53	53.18	2158909
2020-10-15	52.11	53.03	50.94	52.79	1850421
2020-10-16	52.73	52.91	51.68	52.48	1749322
2020-10-19	52.57	52.61	50.66	50.84	1563740
2020-10-20	51.45	51.56	50.82	51.15	1464610
2020-10-21	51.29	52.16	50.56	51.50	2136419
2020-10-22	51.80	52.00	50.73	51.58	2140969
2020-10-23	52.23	52.78	51.82	52.72	2293874
2020-10-26	52.30	52.33	50.87	51.24	2665157
2020-10-27	53.00	53.00	48.48	48.82	6550359
2020-10-28	48.10	48.60	45.96	46.09	3626715
2020-10-29	45.73	46.39	44.50	45.80	4168382
2020-10-30	45.75	47.40	45.69	47.20	3068152
2020-11-02	47.96	49.21	47.66	48.72	2848491
2020-11-03	49.60	50.95	49.29	50.05	3219487
2020-11-04	49.77	49.77	47.62	47.84	3756105
2020-11-05	48.36	49.98	48.04	49.32	2040718
2020-11-06	49.24	49.67	48.05	48.36	2120752
2020-11-09	52.56	56.91	52.46	55.49	6214862
2020-11-10	56.18	57.42	55.61	57.00	5467895
2020-11-11	57.16	57.79	56.33	57.23	4448403
2020-11-12	56.45	57.23	55.77	56.23	5381693
2020-11-13	56.73	58.41	56.65	58.36	2410076
2020-11-16	60.74	61.96	59.95	61.88	3680243
2020-11-17	61.00	62.31	60.72	61.84	2070819
2020-11-18	61.61	61.73	59.68	59.70	2971743
2020-11-19	59.30	59.54	58.12	59.39	1684746
2020-11-20	59.07	59.82	58.84	59.65	1693597
2020-11-23	60.27	61.47	59.61	61.10	1679707
2020-11-24	62.17	65.12	62.00	64.44	4414703
2020-11-25	63.43	64.55	63.35	64.17	2841478
2020-11-27	63.64	64.27	62.98	63.00	1525550
2020-11-30	63.00	63.95	62.56	63.00	4237923
2020-12-01	63.89	64.82	62.85	63.37	2243075
2020-12-02	63.42	64.19	63.15	63.67	2093028
2020-12-03	64.22	65.48	63.85	65.06	2173593
2020-12-04	65.30	65.80	64.74	64.99	1997203
2020-12-07	64.57	64.88	64.00	64.30	2142417
2020-12-08	63.77	64.70	63.68	64.65	1593018
2020-12-09	64.86	65.23	64.05	64.36	1749493
2020-12-10	63.88	64.38	63.40	63.96	1516286
2020-12-11	63.55	65.26	63.53	64.59	1488856
2020-12-14	64.82	64.98	63.57	63.58	2026343
2020-12-15	64.47	64.64	63.28	64.34	1704600
2020-12-16	64.04	64.98	63.84	64.74	1832313
2020-12-17	65.09	65.35	63.13	62.66	1918787
2020-12-18	62.43	62.88	61.25	61.62	3142676
2020-12-21	60.79	60.90	59.05	60.54	2379338
2020-12-22	60.74	61.07	59.47	59.79	2542075
2020-12-23	59.93	62.01	59.89	61.28	1668443
2020-12-24	61.33	61.43	60.76	61.30	346004
2020-12-28	61.80	63.21	61.54	62.38	1277756
2020-12-29	62.46	62.64	61.69	62.05	803437
2020-12-30	62.10	62.65	61.72	61.89	666256
2020-12-31	61.71	62.53	61.36	62.37	978662
2021-01-04	62.23	62.54	60.37	60.88	1572207
2021-01-05	60.66	62.55	60.66	61.88	1660720
2021-01-06	62.91	67.63	62.91	66.97	3442480
2021-01-07	66.89	67.56	63.84	63.97	2758375
2021-01-08	64.06	64.60	62.50	63.59	2213529
2021-01-11	63.15	64.66	62.72	63.70	1273727
2021-01-12	63.91	64.50	63.37	63.93	1431933
2021-01-13	63.73	64.21	62.49	62.94	1755273
2021-01-14	63.25	63.61	62.56	63.39	1774607
2021-01-15	63.21	63.31	62.09	63.12	1370940
2021-01-19	63.40	64.00	62.95	63.10	1391429
2021-01-20	63.43	63.59	62.60	62.87	1456556
2021-01-21	62.81	63.77	62.47	63.11	1535264
2021-01-22	62.57	63.05	61.79	62.57	1761983
2021-01-25	61.76	63.98	61.46	63.91	1443192
2021-01-26	64.41	65.84	63.53	65.57	1993061
2021-01-27	65.30	68.50	64.50	66.57	3680505
2021-01-28	66.53	67.00	64.47	64.49	2456444
2021-01-29	64.49	64.99	62.25	62.38	2105186
2021-02-01	62.38	63.09	61.74	62.86	2042844
2021-02-02	63.56	64.15	62.66	62.68	2010601
2021-02-03	62.50	64.52	62.30	64.17	1550429
2021-02-04	64.17	65.51	63.83	64.86	1628265
2021-02-05	65.08	66.20	65.03	65.88	1259133
2021-02-08	66.13	66.83	65.73	66.75	1070273
2021-02-09	67.08	67.08	66.08	66.74	1150402
2021-02-10	66.83	67.01	64.22	65.07	3132553
2021-02-11	65.07	66.04	63.76	66.02	1566871
2021-02-12	65.93	66.46	65.62	66.25	1060737
2021-02-16	66.34	66.42	65.00	65.90	2213773
2021-02-17	65.52	67.64	65.33	67.10	2346684
2021-02-18	68.05	68.50	66.47	66.76	2931153
2021-02-19	67.04	67.86	66.03	67.65	2055467
2021-02-22	67.83	71.98	67.75	70.58	2597909
2021-02-23	70.95	71.21	69.55	70.70	1714273
2021-02-24	70.46	71.28	69.98	70.88	1363736
2021-02-25	70.86	71.37	68.89	69.07	2457854
2021-02-26	69.33	69.95	68.11	68.73	1812469
2021-03-01	69.44	71.57	69.28	71.05	1360068
2021-03-02	70.64	72.07	70.54	71.64	1237326
2021-03-03	72.07	73.90	71.84	73.16	1753098
2021-03-04	73.09	73.95	71.10	72.04	2047623
2021-03-05	72.77	74.80	72.08	74.51	1633384
2021-03-08	75.47	77.79	75.09	76.57	1975972
2021-03-09	76.13	76.66	74.92	75.46	2172118
2021-03-10	76.15	77.35	75.51	76.57	1840793
2021-03-11	76.27	77.14	75.82	76.34	1761174
2021-03-12	77.07	77.94	76.78	77.78	1348530
2021-03-15	77.45	77.87	76.10	76.66	1747370
2021-03-16	76.21	76.94	75.71	76.79	1682113
2021-03-17	77.19	77.58	75.78	76.94	1647579
2021-03-18	77.07	77.88	76.65	77.25	1705095
2021-03-19	76.77	77.38	76.02	76.43	6519720
2021-03-22	76.63	77.62	75.76	77.15	1599891
2021-03-23	76.27	76.61	75.25	75.47	1679665
2021-03-24	76.18	76.69	74.73	74.89	1789294
2021-03-25	74.65	76.78	74.33	76.29	1772493
2021-03-26	76.48	76.93	74.72	75.52	2997608
2021-03-29	75.41	75.95	73.53	74.98	1828567
2021-03-30	75.24	75.91	74.70	75.45	1620592
2021-03-31	75.48	75.88	74.09	74.15	1902220
2021-04-01	74.45	75.91	74.06	75.91	1961539
2021-04-05	76.58	77.04	75.89	76.13	1560237
2021-04-06	76.10	77.60	75.97	77.58	2397669
2021-04-07	77.60	77.87	76.76	77.64	1324116
2021-04-08	77.13	77.80	76.65	77.25	1684580
2021-04-09	77.52	78.15	77.11	77.66	1470549
2021-04-12	78.11	79.40	77.80	79.28	1826448
2021-04-13	78.73	79.46	77.93	78.59	2462842
2021-04-14	78.89	79.88	78.04	78.62	1906753
2021-04-15	79.13	80.81	79.11	79.44	2253968
2021-04-16	80.12	80.15	79.21	79.65	1642729
2021-04-19	79.65	80.01	79.27	79.31	2848539
2021-04-20	80.00	80.99	78.28	78.86	2991975
2021-04-21	78.37	80.75	78.26	80.59	2451297
2021-04-22	80.31	81.04	79.52	80.64	3069952
2021-04-23	81.04	81.54	80.47	81.23	2215189
2021-04-26	81.60	81.85	80.43	80.74	1608211
2021-04-27	80.23	81.37	79.79	81.25	1880449
2021-04-28	81.70	82.35	81.19	81.35	1469511
2021-04-29	82.06	83.24	81.78	82.88	1468642
2021-04-30	82.55	82.62	81.86	82.26	1751263
2021-05-03	83.17	84.12	82.68	83.53	1860326
2021-05-04	83.57	84.23	83.02	83.55	1360448
2021-05-05	83.45	83.47	82.40	83.17	1629854
2021-05-06	83.69	84.61	83.12	84.30	1521230
2021-05-07	83.97	85.39	83.60	84.96	1593524
2021-05-10	85.10	86.38	84.72	84.80	1406097
2021-05-11	84.53	85.20	83.22	83.74	1684352
2021-05-12	83.80	84.23	81.76	82.14	1339536
2021-05-13	82.14	83.95	82.04	83.43	2441248
2021-05-14	83.79	84.00	82.88	83.64	2164848
2021-05-17	83.89	84.27	82.96	83.11	1358699
2021-05-18	83.41	83.68	82.79	82.83	1820383
2021-05-19	82.10	82.38	80.75	82.16	2158028
2021-05-20	82.43	83.02	82.06	82.62	1683527
2021-05-21	82.69	83.64	82.17	82.89	1535942
2021-05-24	83.36	83.64	82.63	83.20	1635041
2021-05-25	83.53	83.89	81.76	81.99	2135906
2021-05-26	82.13	82.61	81.59	81.87	1941360
2021-05-27	82.59	83.00	82.04	82.62	3344468
2021-05-28	82.67	82.98	81.56	82.24	2540837
2021-06-01	83.32	83.69	82.24	83.02	2278815
2021-06-02	83.03	83.51	82.17	82.65	1734058
2021-06-03	82.17	82.41	81.56	82.13	2504900
2021-06-04	82.35	82.94	81.86	82.80	1294775
2021-06-07	83.33	83.40	82.53	82.78	1878279
2021-06-08	82.60	83.90	82.02	83.68	1168435
2021-06-09	83.61	84.17	83.42	82.83	1496348
2021-06-10	83.38	84.04	82.88	82.95	1080430
2021-06-11	83.34	83.83	83.17	83.81	1297417
2021-06-14	83.71	84.12	81.84	82.57	1303995
2021-06-15	82.75	83.71	82.75	83.18	1249896
2021-06-16	83.26	83.58	82.31	82.65	1046773
2021-06-17	82.68	82.92	80.14	80.82	1179935
2021-06-18	79.87	80.01	77.52	77.63	2647468
2021-06-21	78.17	79.95	78.17	79.81	1405306
2021-06-22	79.97	79.98	78.71	79.12	1225396
2021-06-23	79.22	79.53	78.80	79.05	1012597
2021-06-24	79.36	79.75	78.92	79.60	1020677
2021-06-25	79.58	80.32	79.40	80.24	1233297
2021-06-28	80.16	80.31	78.32	78.54	1383950
2021-06-29	78.90	79.59	78.49	78.92	957346
2021-06-30	78.66	80.15	78.58	79.99	1001314
2021-07-01	80.63	81.45	80.35	81.00	891886
2021-07-02	81.19	81.61	80.57	80.89	870827
2021-07-06	80.51	80.83	78.28	78.88	1436238
2021-07-07	78.28	79.66	78.23	79.34	1003809
2021-07-08	78.22	78.85	77.59	78.31	1330550
2021-07-09	79.30	80.09	79.02	80.05	1520844
2021-07-12	79.24	79.90	78.62	79.63	1306986
2021-07-13	79.57	79.77	77.81	77.89	1061545
2021-07-14	78.29	79.30	78.13	78.83	1477482
2021-07-15	78.04	79.29	77.99	78.53	1375198
2021-07-16	78.87	78.99	77.36	77.45	1354493
2021-07-19	75.89	76.95	75.61	76.36	3054532
2021-07-20	77.55	77.55	72.42	73.07	4855648
2021-07-21	73.31	75.22	73.21	73.70	3571346
2021-07-22	74.12	74.15	71.27	72.00	2713661
2021-07-23	72.27	72.64	71.22	72.30	1657862
2021-07-26	72.40	73.47	72.36	73.27	2510960
2021-07-27	72.62	73.55	72.01	73.47	1106224
2021-07-28	73.56	73.76	72.11	72.82	1004366
2021-07-29	73.53	74.25	73.19	73.23	1191842
2021-07-30	73.16	74.03	72.59	72.82	1915099
2021-08-02	73.22	74.59	72.88	73.02	1004449
2021-08-03	73.25	73.25	71.68	72.87	2304074
2021-08-04	72.38	73.04	71.40	71.52	1427558
2021-08-05	71.98	73.67	71.98	73.58	2052841
2021-08-06	74.20	74.74	73.56	74.08	1316811
2021-08-09	73.76	73.99	72.81	73.33	1124563
2021-08-10	73.49	75.33	73.48	74.86	899524
2021-08-11	74.78	76.48	74.49	76.25	1200148
2021-08-12	76.57	76.57	74.91	76.13	1157901
2021-08-13	76.11	76.50	75.31	75.45	720497
2021-08-16	75.04	76.06	74.41	75.77	1148387
2021-08-17	75.26	75.82	74.09	74.69	1271638
2021-08-18	74.47	74.49	72.93	72.96	1534413
2021-08-19	72.28	72.50	70.93	71.12	1745890
2021-08-20	71.00	71.68	70.34	71.64	2275046
2021-08-23	72.17	72.86	71.86	72.61	1039804
2021-08-24	72.89	73.29	72.40	72.59	954861
2021-08-25	72.45	73.02	71.43	72.56	1095343
2021-08-26	72.56	72.56	71.51	71.76	962607
2021-08-27	71.88	73.30	71.79	73.19	1305226
2021-08-30	73.56	73.57	72.09	72.13	1189202
2021-08-31	72.02	73.31	72.02	73.22	1788412
2021-09-01	73.60	73.71	72.77	73.39	1022770
2021-09-02	73.79	74.40	73.37	74.34	1177368
2021-09-03	74.34	74.43	73.24	73.74	1063672
2021-09-07	73.72	74.26	72.95	73.08	1009572
2021-09-08	73.09	73.76	72.69	72.75	985738
2021-09-09	72.49	73.13	71.87	72.12	1237392
2021-09-10	72.49	72.52	71.62	71.67	1089911
2021-09-13	72.35	72.87	71.94	72.51	1155546
2021-09-14	72.70	73.01	71.87	72.46	1378910
2021-09-15	72.40	74.07	72.23	73.92	1519123
2021-09-16	74.11	74.47	73.13	73.30	1095939
2021-09-17	73.18	73.95	72.73	72.39	2135696
2021-09-20	71.61	72.38	70.91	71.48	1698390
2021-09-21	72.32	72.79	70.80	70.85	2051945
2021-09-22	71.44	73.01	71.19	72.44	2571632
2021-09-23	73.19	74.25	73.16	74.16	2041096
2021-09-24	74.19	75.18	73.98	74.73	1375592
2021-09-27	75.20	76.19	75.20	75.79	1214292
2021-09-28	75.90	76.46	73.68	73.91	1796989
2021-09-29	74.06	74.45	73.35	73.55	1305212
2021-09-30	73.80	73.80	72.38	72.46	1453758
2021-10-01	72.75	74.99	72.58	74.13	1209278
2021-10-04	73.79	74.96	73.76	73.90	1465464
2021-10-05	74.71	75.82	73.89	75.55	1392993
2021-10-06	74.67	75.38	74.21	75.24	1707114
2021-10-07	75.65	76.11	75.22	75.46	2085548
2021-10-08	75.83	76.37	75.10	75.22	836652
2021-10-11	75.40	75.69	74.76	75.27	1133704
2021-10-12	75.21	75.43	73.46	73.77	1560339
2021-10-13	73.59	74.52	73.16	74.29	1291233
2021-10-14	75.06	76.55	74.95	76.48	1658265
2021-10-15	76.97	77.64	76.40	76.57	1502250
2021-10-18	76.03	77.39	75.67	76.41	2101902
2021-10-19	76.74	77.01	75.92	76.47	1929480
2021-10-20	73.50	74.88	71.24	74.73	4816514
2021-10-21	74.88	74.88	71.66	72.39	2483573
2021-10-22	72.50	72.83	70.40	70.96	2539503
2021-10-25	70.80	71.03	69.57	70.18	2066131
2021-10-26	70.40	71.42	70.14	71.04	1691384
2021-10-27	71.07	71.08	69.00	69.02	1300763
2021-10-28	69.10	69.51	68.51	69.02	1584321
2021-10-29	69.13	69.16	67.79	68.08	1714373
2021-11-01	68.67	69.42	68.58	68.96	1249571
2021-11-02	68.70	68.87	67.01	67.87	2175994
2021-11-03	67.64	68.54	66.43	68.00	3424124
2021-11-04	68.08	68.37	66.99	67.63	1254995
2021-11-05	68.58	69.04	68.24	68.80	1367661
2021-11-08	69.20	69.35	68.24	69.02	1526021
2021-11-09	68.84	69.20	68.16	68.99	1143575
2021-11-10	69.02	70.78	68.97	69.19	887744
2021-11-11	69.03	69.94	68.53	69.60	1550788
2021-11-12	69.79	69.82	68.32	68.93	1202779
2021-11-15	69.00	69.90	68.76	69.03	1140332
2021-11-16	69.03	69.04	68.01	68.06	1178966
2021-11-17	68.07	69.47	68.07	69.14	1738223
2021-11-18	69.05	69.27	67.07	67.71	1680014
2021-11-19	67.25	67.60	66.43	67.12	1558771
2021-11-22	67.33	68.27	67.01	68.10	1451704
2021-11-23	67.79	69.50	67.79	69.11	1571738
2021-11-24	69.00	69.50	68.29	68.94	1770054
2021-11-26	66.83	67.78	65.76	67.75	1539760
2021-11-29	68.16	68.31	66.99	67.47	2081731
2021-11-30	66.90	67.74	66.10	67.31	5212961
2021-12-01	68.55	69.08	66.56	66.57	2497258
2021-12-02	66.93	69.79	66.83	69.09	2632962
2021-12-03	69.32	70.51	68.76	69.04	2654090
2021-12-06	70.30	71.10	69.60	69.64	2152014
2021-12-07	70.15	70.40	69.74	69.88	2032985
2021-12-08	70.02	71.16	69.97	69.98	2135783
2021-12-09	69.41	70.76	69.25	69.79	1557553
2021-12-10	70.26	71.17	70.13	70.91	2308757
2021-12-13	70.65	71.73	69.95	71.25	2338084
2021-12-14	70.98	72.38	70.70	72.11	3684445
2021-12-15	72.30	72.73	71.43	72.56	2831882
2021-12-16	73.30	74.29	73.01	73.69	2657193
2021-12-17	73.70	73.87	72.55	72.33	4007701
2021-12-20	71.32	71.66	70.07	70.46	2033526
2021-12-21	70.95	72.42	70.72	72.24	1811284
2021-12-22	72.20	72.50	71.38	71.57	2349076
2021-12-23	71.95	72.50	71.43	72.19	1324198
2021-12-27	72.07	72.95	71.74	72.95	958956
2021-12-28	72.68	73.70	72.54	73.53	944191
2021-12-29	73.67	74.01	73.22	73.54	1195318
2021-12-30	73.89	74.47	73.70	73.76	865259
2021-12-31	73.60	74.01	73.08	73.27	1141423
2022-01-03	73.64	74.27	73.33	73.89	1531503
2022-01-04	74.52	76.29	74.42	75.52	1735081
2022-01-05	76.05	76.92	75.54	75.77	2860956
2022-01-06	76.29	77.86	76.21	77.78	2720182
2022-01-07	78.00	79.24	77.95	78.39	2094494
2022-01-10	78.52	79.00	77.24	77.76	1941427
2022-01-11	77.92	78.63	76.75	77.52	2249442
2022-01-12	77.48	77.88	76.30	77.00	2483391
2022-01-13	77.11	79.34	76.76	78.89	1861089
2022-01-14	78.33	79.67	77.62	79.60	1685878
2022-01-18	79.30	79.82	78.44	78.89	2049871
2022-01-19	78.83	78.91	76.94	76.97	1619517
2022-01-20	76.94	77.76	75.41	75.54	1424816
2022-01-21	75.29	76.67	74.61	75.60	1652193
2022-01-24	74.47	75.84	73.86	75.61	1666121
2022-01-25	74.67	75.96	73.33	75.48	1617443
2022-01-26	75.99	76.40	74.81	75.61	1599311
2022-01-27	76.14	76.72	72.90	73.29	1977688
2022-01-28	73.04	74.65	72.46	74.63	1212348
2022-01-31	74.00	75.61	74.00	75.36	2155908
2022-02-01	75.53	76.62	75.21	76.40	1336164
2022-02-02	76.12	77.60	76.03	77.16	1342878
2022-02-03	77.52	78.17	76.65	77.68	2093387
2022-02-04	77.55	77.87	76.61	76.74	1773251
2022-02-07	76.97	77.81	76.57	77.41	2075867
2022-02-08	78.02	79.41	77.75	78.92	2904666
2022-02-09	89.30	90.48	86.43	90.12	5883368
2022-02-10	90.70	91.61	86.01	86.35	3863626
2022-02-11	86.08	86.66	84.24	84.80	2130282
2022-02-14	85.03	85.23	83.55	84.74	1829040
2022-02-15	85.70	86.90	85.52	86.42	1617971
2022-02-16	85.48	87.07	85.15	86.34	1682835
2022-02-17	85.37	85.63	83.98	84.46	1491368
2022-02-18	84.41	85.80	83.89	84.12	1594450
2022-02-22	83.79	84.97	83.57	84.10	1513456
2022-02-23	84.41	84.58	82.64	82.80	1699766
2022-02-24	81.05	82.38	80.40	82.13	2037872
2022-02-25	82.17	84.88	82.17	84.26	1739490
2022-02-28	82.75	84.79	82.41	83.89	2138929
2022-03-01	83.28	83.54	81.29	81.63	1518389
2022-03-02	82.44	84.22	82.44	83.73	1514731
2022-03-03	83.59	84.04	82.25	83.21	1728603
2022-03-04	81.74	82.27	79.39	79.73	3482369
2022-03-07	79.33	79.69	75.00	75.10	2778489
2022-03-08	75.62	76.80	73.20	74.19	2681093
2022-03-09	76.47	77.52	75.43	76.89	1922066
2022-03-10	75.71	77.55	75.62	76.94	2523239
2022-03-11	77.87	77.87	76.16	76.25	1780046
2022-03-14	76.06	79.71	75.81	79.55	3129522
2022-03-15	79.69	80.91	79.22	80.73	2154399
2022-03-16	81.14	84.08	81.00	84.06	3049521
2022-03-17	82.96	85.48	82.96	84.74	2060757
2022-03-18	85.20	85.41	82.52	84.22	7036483
2022-03-21	84.16	85.23	83.14	83.79	1517534
2022-03-22	84.36	85.21	83.59	84.13	1245054
2022-03-23	83.63	83.96	82.47	82.55	1151989
2022-03-24	82.90	84.18	82.48	83.99	1252171
2022-03-25	83.94	85.75	83.88	85.68	1377099
2022-03-28	85.36	85.36	83.59	84.81	1266838
2022-03-29	85.35	87.31	85.15	86.78	1464219
2022-03-30	86.67	87.51	86.25	86.34	1223324
2022-03-31	85.88	86.72	84.81	84.88	2060329
2022-04-01	85.83	85.92	82.22	82.70	1944863
2022-04-04	82.08	82.27	80.57	82.04	1651922
2022-04-05	82.08	82.64	81.10	81.32	1846220
2022-04-06	80.90	81.05	79.60	79.94	1505363
2022-04-07	79.94	79.94	77.70	78.89	1946586
2022-04-08	78.66	80.57	77.72	77.91	2213644
2022-04-11	77.68	79.50	77.37	78.17	1305571
2022-04-12	78.20	79.17	77.55	77.92	992298
2022-04-13	77.77	78.43	77.60	78.11	1709396
2022-04-14	78.38	79.41	78.28	78.69	1710787
2022-04-18	78.44	79.39	78.21	78.60	1624557
2022-04-19	79.05	81.11	78.77	80.82	2639527
2022-04-20	86.00	87.50	84.20	84.42	4109923
2022-04-21	84.79	85.03	80.98	81.42	2277870
2022-04-22	81.18	81.33	78.94	79.01	1577777
2022-04-25	78.81	79.15	77.73	79.10	1527185
2022-04-26	78.46	80.18	78.25	78.50	1670689
2022-04-27	78.64	79.47	77.57	78.53	1477035
2022-04-28	79.35	79.74	77.72	78.67	1277643
2022-04-29	78.51	78.71	75.98	76.13	1387119
2022-05-02	76.81	77.46	75.40	76.79	1153780
2022-05-03	77.02	78.76	76.54	78.21	1426531
2022-05-04	78.20	79.81	77.19	79.62	1236042
2022-05-05	79.40	79.64	77.04	77.88	979107
2022-05-06	77.26	78.28	76.01	77.38	1478725
2022-05-09	76.38	78.05	76.29	77.37	1594923
2022-05-10	77.94	78.47	74.58	75.63	1395971
2022-05-11	75.50	77.20	74.52	74.77	1255510
2022-05-12	74.82	75.55	73.92	75.53	1543547
2022-05-13	76.09	77.25	75.89	77.01	1187140
2022-05-16	77.00	77.31	76.14	77.00	970500
2022-05-17	78.40	80.01	78.22	79.64	1279841
2022-05-18	78.66	79.11	76.74	77.00	1287650
2022-05-19	76.02	76.75	74.65	74.90	1594675
2022-05-20	75.54	75.97	73.41	74.85	1369618
2022-05-23	75.80	76.44	74.95	75.86	1223734
2022-05-24	72.52	72.53	66.41	69.47	4003561
2022-05-25	69.36	72.54	69.16	72.08	2088585
2022-05-26	72.42	73.49	72.42	73.04	1705518
2022-05-27	73.57	75.04	73.32	75.00	2049021
2022-05-31	74.93	75.31	73.90	74.61	3955193
2022-06-01	74.69	74.96	72.65	72.92	1431251
2022-06-02	72.89	73.65	72.57	73.26	1463310
2022-06-03	72.49	73.12	71.45	71.63	1349078
2022-06-06	71.88	72.83	71.42	72.73	1482699
2022-06-07	72.07	72.62	71.29	72.54	1768784
2022-06-08	72.14	72.37	71.33	70.81	1242796
2022-06-09	70.82	70.91	69.77	69.85	1185879
2022-06-10	68.08	68.75	66.59	67.99	2251749
2022-06-13	66.71	66.74	65.12	66.01	1627568
2022-06-14	65.38	66.10	64.32	64.95	2198981
2022-06-15	65.60	66.15	64.63	65.43	1466080
2022-06-16	63.87	64.43	61.67	62.03	2126897
2022-06-17	62.72	63.61	62.32	63.10	3406153
2022-06-21	64.06	64.53	62.86	63.52	1913536
2022-06-22	62.97	63.96	62.65	63.15	1389772
2022-06-23	62.23	63.01	61.67	62.58	1351718
2022-06-24	63.25	64.92	63.04	64.60	2361182
2022-06-27	65.08	65.13	64.02	64.75	1282597
2022-06-28	65.42	65.82	63.55	63.66	1273194
2022-06-29	63.50	63.60	62.53	63.32	1110644
2022-06-30	62.75	64.15	62.43	63.61	1437524
2022-07-01	63.47	64.59	62.86	64.31	1763995
2022-07-05	62.26	64.00	61.31	63.98	1902578
2022-07-06	64.07	64.43	62.23	63.43	1336908
2022-07-07	63.88	64.13	62.77	63.84	1333938
2022-07-08	64.49	65.60	63.88	64.46	2047307
2022-07-11	63.79	64.21	63.47	64.15	1126605
2022-07-12	63.86	64.73	63.56	64.21	964391
2022-07-13	63.10	64.39	62.88	64.17	1184300
2022-07-14	62.95	63.74	62.76	63.21	1259690
2022-07-15	63.98	65.02	63.83	64.99	1232719
2022-07-18	65.27	66.37	65.27	65.49	1908342
2022-07-19	66.68	67.71	66.31	67.41	1945491
2022-07-20	68.72	70.85	67.70	70.06	3694297
2022-07-21	69.33	69.53	67.99	69.23	2334781
2022-07-22	69.43	69.92	68.38	68.96	1342373
2022-07-25	69.11	69.46	68.23	69.40	950201
2022-07-26	68.95	68.95	67.66	67.77	1162920
2022-07-27	68.30	69.27	68.03	69.03	763400
2022-07-28	68.64	69.85	68.14	69.65	933984
2022-07-29	69.61	70.14	69.06	69.84	1830855
2022-08-01	69.39	70.31	69.17	70.12	1026424
2022-08-02	69.76	70.04	69.02	69.16	1424985
2022-08-03	69.48	70.99	69.48	70.31	1272879
2022-08-04	70.19	70.89	69.94	70.30	1034421
2022-08-05	69.42	69.73	68.89	69.08	842954
2022-08-08	69.55	71.36	69.27	70.23	1084356
2022-08-09	70.32	70.79	69.82	70.40	1121437
2022-08-10	71.50	72.41	71.31	71.84	908905
2022-08-11	72.42	72.96	72.00	72.18	864656
2022-08-12	72.45	72.70	71.51	72.55	659971
2022-08-15	71.98	73.03	71.76	72.25	1105018
2022-08-16	72.08	73.81	72.08	73.68	980556
2022-08-17	73.01	73.15	72.31	73.01	1223181
2022-08-18	73.14	73.36	72.50	73.22	1009647
2022-08-19	72.66	73.18	72.06	72.49	967166
2022-08-22	71.23	71.23	69.67	69.76	1434715
2022-08-23	69.76	70.34	69.61	69.71	754425
2022-08-24	69.58	69.92	69.09	69.59	748729
2022-08-25	70.02	70.73	69.81	70.05	924918
2022-08-26	70.18	70.27	68.36	68.45	843796
2022-08-29	67.92	68.54	67.50	68.19	751068
2022-08-30	68.54	68.64	67.54	67.99	1120973
2022-08-31	68.36	68.77	66.90	66.90	1380169
2022-09-01	66.50	66.68	65.84	66.64	1054242
2022-09-02	67.38	67.73	65.99	66.26	715471
2022-09-06	66.50	66.66	65.46	65.95	843238
2022-09-07	65.95	67.44	65.76	67.33	738559
2022-09-08	66.82	68.18	66.42	67.89	878695
2022-09-09	68.49	70.45	68.49	70.41	1448597
2022-09-12	70.82	71.94	70.78	71.53	1815895
2022-09-13	69.97	71.24	68.56	68.90	1488908
2022-09-14	69.04	69.04	67.37	68.13	1714235
2022-09-15	68.11	69.44	68.02	68.95	1867989
2022-09-16	68.56	68.56	66.62	66.99	2633394
2022-09-19	66.50	68.09	66.43	67.30	1337147
2022-09-20	66.86	67.08	64.74	65.41	1836247
2022-09-21	65.94	66.92	64.99	64.99	1247124
2022-09-22	65.21	65.25	64.10	64.13	1015088
2022-09-23	63.45	63.74	62.29	63.24	1373809
2022-09-26	62.88	63.44	61.85	61.92	1260854
2022-09-27	62.70	63.75	62.26	62.83	1471229
2022-09-28	63.12	64.97	62.90	64.51	1417012
2022-09-29	63.85	64.23	63.23	63.46	1588233
2022-09-30	63.76	65.33	62.95	63.09	2691912
2022-10-03	63.84	63.98	62.26	63.57	2460519
2022-10-04	64.65	66.97	64.12	66.88	2057745
2022-10-05	65.75	66.60	65.15	66.31	1270642
2022-10-06	66.17	66.65	65.44	65.80	1335857
2022-10-07	65.14	65.54	64.46	64.99	1324041
2022-10-10	65.49	65.53	64.09	64.81	781472
2022-10-11	64.81	65.98	64.14	64.76	1334925
2022-10-12	64.67	66.22	64.37	65.69	1544328
2022-10-13	64.88	68.25	64.11	67.87	1650049
2022-10-14	68.25	68.93	66.39	66.67	1489687
2022-10-17	67.58	68.56	67.04	67.52	1978478
2022-10-18	70.13	70.84	68.32	69.28	2975143
2022-10-19	71.00	71.00	67.56	68.41	3482423
2022-10-20	68.59	69.59	67.43	67.97	1537803
2022-10-21	68.01	70.27	67.84	70.18	2179052
2022-10-24	70.57	71.63	70.23	71.34	1575742
2022-10-25	70.97	71.99	70.58	71.71	1325700
2022-10-26	72.00	72.29	71.07	71.39	1854782
2022-10-27	71.91	72.42	71.02	71.15	1294957
2022-10-28	71.15	72.83	71.07	72.59	1483141
2022-10-31	72.23	72.95	71.79	72.75	1724424
2022-11-01	73.25	73.74	72.74	73.10	1010911
2022-11-02	72.52	73.72	71.57	71.63	1279449
2022-11-03	70.62	71.38	69.74	71.14	1149191
2022-11-04	72.04	72.64	70.84	72.22	939697
2022-11-07	72.44	72.96	71.61	72.86	1314946
2022-11-08	73.00	75.16	72.95	74.10	1190461
2022-11-09	73.39	74.60	72.90	73.36	1212061
2022-11-10	75.77	76.15	74.58	75.11	1465444
2022-11-11	75.90	77.96	75.53	77.51	1618547
2022-11-14	77.08	77.87	76.39	76.39	1178766
2022-11-15	77.39	77.85	76.15	77.00	1506022
2022-11-16	76.72	76.96	75.55	76.18	1311349
2022-11-17	75.40	76.37	74.32	76.23	893702
2022-11-18	77.09	77.77	76.79	77.20	1184393
2022-11-21	77.10	77.12	76.11	76.57	943733
2022-11-22	76.92	78.15	76.80	78.10	856569
2022-11-23	78.08	78.49	77.70	78.19	715874
2022-11-25	78.19	79.30	77.98	79.15	382533
2022-11-28	78.65	79.06	77.95	78.15	943828
2022-11-29	78.15	79.17	78.12	78.76	1215011
2022-11-30	78.50	80.01	77.30	79.76	2185129
2022-12-01	79.80	80.42	79.26	79.86	1611413
2022-12-02	79.01	79.39	78.14	78.65	1464145
2022-12-05	77.63	78.45	76.74	77.20	1015892
2022-12-06	77.21	77.70	75.42	76.13	1890561
2022-12-07	75.87	76.51	75.47	75.67	1620466
2022-12-08	75.83	76.16	75.37	75.61	1147108
2022-12-09	75.52	76.41	75.10	75.65	1160306
2022-12-12	75.84	78.51	75.43	78.29	2067764
2022-12-13	80.00	81.66	79.20	80.94	3792605
2022-12-14	80.45	81.96	80.39	80.89	2623771
2022-12-15	79.62	80.31	78.01	78.40	1801827
2022-12-16	77.42	78.21	76.50	77.13	3678880
2022-12-19	77.26	78.42	76.43	76.61	1473862
2022-12-20	76.85	78.00	76.59	77.81	1496142
2022-12-21	78.46	79.27	78.31	78.77	978653
2022-12-22	78.20	78.80	77.09	78.78	1254941
2022-12-23	78.78	80.55	78.63	80.50	1180522
2022-12-27	80.51	82.00	80.31	81.38	1512470
2022-12-28	81.41	81.93	80.43	80.63	928104
2022-12-29	81.16	82.24	80.96	81.59	878339
2022-12-30	80.91	81.58	80.60	81.57	1090863
2023-01-03	82.69	83.06	81.73	82.53	1217139
2023-01-04	83.00	84.58	82.79	84.44	1612934
2023-01-05	84.31	85.21	83.71	85.12	1575920
2023-01-06	85.25	86.60	85.25	86.08	1330560
2023-01-09	86.10	86.65	85.59	85.70	1540701
2023-01-10	85.76	85.85	84.85	85.80	1061314
2023-01-11	85.60	85.70	84.02	84.98	1458904
2023-01-12	85.27	85.51	84.21	84.35	1509164
2023-01-13	83.49	84.38	83.49	84.06	1404852
2023-01-17	83.92	83.92	82.86	83.68	1267573
2023-01-18	83.68	83.92	82.07	82.58	1262412
2023-01-19	82.30	82.88	81.87	82.11	1182055
2023-01-20	82.62	84.07	81.58	83.78	1651475
2023-01-23	83.84	84.92	83.64	84.54	1013753
2023-01-24	84.63	86.45	83.76	86.14	1425661
2023-01-25	85.90	86.80	85.56	86.76	1223168
2023-01-26	86.76	87.53	85.93	86.03	1455385
2023-01-27	85.90	86.35	85.08	85.28	1127095
2023-01-30	84.75	85.31	84.51	84.84	1105924
2023-01-31	85.23	86.17	84.86	85.99	2309407
2023-02-01	85.58	87.82	85.30	87.63	2262559
2023-02-02	89.00	92.09	88.78	91.83	2857125
2023-02-03	91.74	92.72	91.38	91.71	2528305
2023-02-06	91.54	91.94	90.47	91.05	1617079
2023-02-07	90.89	91.64	90.11	90.92	2094193
2023-02-08	93.09	96.52	92.77	92.88	3402207
2023-02-09	93.30	95.91	92.34	93.25	2550569
2023-02-10	92.80	93.01	90.47	91.14	2362353
2023-02-13	91.19	93.02	90.61	92.98	1960280
2023-02-14	92.74	93.47	91.83	93.18	1658467
2023-02-15	92.87	93.27	91.84	93.23	2308911
2023-02-16	92.15	93.57	92.03	93.20	1274956
2023-02-17	93.20	93.88	92.43	93.72	1945903
2023-02-21	92.49	93.48	91.39	91.44	1422934
2023-02-22	91.39	92.77	91.19	91.85	1954017
2023-02-23	91.93	92.70	91.32	91.93	1693791
2023-02-24	91.26	91.73	90.47	91.60	1299911
2023-02-27	91.65	92.50	90.80	91.02	1829353
2023-02-28	90.98	91.61	90.40	90.57	1730811
2023-03-01	90.24	91.50	89.88	91.47	1885793
2023-03-02	90.94	91.82	90.37	91.82	2032459
2023-03-03	92.28	92.28	91.41	91.70	1663542
2023-03-06	91.96	92.37	91.06	91.80	2071190
2023-03-07	91.93	92.51	90.67	90.80	1499168
2023-03-08	90.83	90.94	89.20	89.36	1811371
2023-03-09	89.35	89.48	87.91	87.98	1525885
2023-03-10	87.83	88.75	86.94	87.46	1932469
2023-03-13	86.04	87.47	85.24	85.64	2955387
2023-03-14	87.27	87.89	86.14	87.37	2759597
2023-03-15	85.41	85.70	83.86	85.67	2691327
2023-03-16	84.59	87.43	84.40	87.31	2119859
2023-03-17	86.43	86.82	85.50	86.17	9950657
2023-03-20	86.73	89.13	86.65	88.67	1595635
2023-03-21	89.91	90.49	89.29	89.90	1459257
2023-03-22	90.06	90.38	87.60	87.64	1714069
2023-03-23	87.92	89.57	87.46	88.63	1827720
2023-03-24	87.32	87.68	85.70	87.63	2344866
2023-03-27	88.73	89.43	88.22	88.52	1411691
2023-03-28	88.31	89.47	88.08	88.73	1481576
2023-03-29	89.65	90.66	89.44	90.48	1646172
2023-03-30	90.90	92.83	90.90	92.74	1979783
2023-03-31	93.33	94.45	93.32	94.34	1674074
2023-04-03	94.32	95.30	93.98	95.20	2341270
2023-04-04	95.32	96.20	94.72	94.79	2463635
2023-04-05	94.00	94.00	92.67	93.65	1474408
2023-04-06	93.62	93.65	92.62	93.05	1294264
2023-04-10	92.73	93.37	92.48	93.21	1212363
2023-04-11	93.50	94.97	93.23	93.57	1675822
2023-04-12	93.79	94.50	93.22	93.59	1223485
2023-04-13	94.02	94.50	93.51	94.41	1241382
2023-04-14	94.12	95.14	94.05	95.01	1441729
2023-04-17	94.84	95.81	94.27	95.71	1770363
2023-04-18	96.20	96.78	95.59	96.14	2372893
2023-04-19	95.95	96.19	91.86	92.16	3264688
2023-04-20	91.12	92.90	91.09	92.26	1508850
2023-04-21	92.28	93.96	91.82	93.85	1647947
2023-04-24	93.98	94.53	93.57	93.78	1488479
2023-04-25	93.50	93.81	92.72	93.09	1224351
2023-04-26	91.85	92.97	90.23	90.54	1867949
2023-04-27	89.43	90.61	87.52	90.26	2227552
2023-04-28	89.92	91.31	89.92	90.57	2034285
2023-05-01	90.82	93.35	90.82	92.18	1977687
2023-05-02	91.81	91.94	89.63	91.04	1813708
2023-05-03	91.41	91.67	86.64	87.04	2531278
2023-05-04	85.58	87.87	84.09	87.72	2529304
2023-05-05	88.41	89.80	87.90	89.75	1555793
2023-05-08	90.73	92.11	89.46	91.98	2246923
2023-05-09	92.26	92.48	91.64	91.67	1980334
2023-05-10	92.23	92.42	90.20	91.14	1290996
2023-05-11	90.68	91.50	90.13	91.13	1428202
2023-05-12	91.45	92.99	91.05	92.84	1668274
2023-05-15	92.87	92.89	90.99	91.72	1602511
2023-05-16	91.50	92.25	90.39	91.88	1101854
2023-05-17	92.59	93.24	91.77	92.93	1552043
2023-05-18	93.17	94.26	92.95	94.22	1386541
2023-05-19	94.36	94.77	93.12	93.30	1186511
2023-05-22	93.65	93.91	92.44	92.80	934471
2023-05-23	92.64	93.07	91.97	92.04	1059961
2023-05-24	91.83	91.83	90.68	90.89	1192291
2023-05-25	90.52	91.16	88.82	89.12	1637611
2023-05-26	89.56	90.45	89.39	89.95	1241700
2023-05-30	89.67	90.97	89.37	90.37	1535973
2023-05-31	90.25	90.58	87.24	88.19	3412102
2023-06-01	88.67	89.52	87.85	89.30	1368124
2023-06-02	89.64	91.74	89.53	91.32	1368103
2023-06-05	90.92	91.28	90.35	91.32	1063433
2023-06-06	91.15	93.08	90.75	92.81	1553447
2023-06-07	93.19	95.74	92.81	94.10	2212163
2023-06-08	94.00	94.98	93.44	94.46	1060985
2023-06-09	94.44	94.92	93.91	94.49	1242538
2023-06-12	94.53	95.34	93.86	95.30	1339001
2023-06-13	94.94	96.15	94.84	95.37	1071664
2023-06-14	95.55	96.63	94.14	94.62	1156857
2023-06-15	94.53	95.90	94.06	95.60	990497
2023-06-16	95.46	96.22	94.92	95.15	2586407
2023-06-20	94.59	95.84	93.64	93.65	1772626
2023-06-21	93.81	95.11	93.47	94.50	1207031
2023-06-22	95.03	95.61	93.29	95.15	1409410
2023-06-23	94.37	94.84	92.96	93.18	2136979
2023-06-26	93.40	94.80	93.14	94.24	1068569
2023-06-27	94.41	97.22	94.41	96.75	1153138
2023-06-28	96.60	96.76	95.37	96.48	1569674
2023-06-29	95.87	95.95	94.02	94.13	1302960
2023-06-30	94.74	95.41	94.23	95.15	1231865
2023-07-03	94.94	95.97	94.58	95.56	608496
2023-07-05	94.72	94.97	93.38	94.01	1390389
2023-07-06	94.08	94.08	91.84	92.15	1294106
2023-07-07	91.74	93.70	91.44	92.99	1338420
2023-07-10	92.39	93.48	92.28	93.13	1294707
2023-07-11	93.40	96.47	93.14	96.26	1280731
2023-07-12	97.04	97.26	95.11	95.19	1706008
2023-07-13	95.46	97.02	95.26	96.40	1148991
2023-07-14	96.04	96.35	95.44	96.29	1010447
2023-07-17	96.22	98.53	95.09	98.23	1785721
2023-07-18	97.81	99.23	97.56	97.92	2965713
2023-07-19	88.72	91.25	86.09	87.78	8150116
2023-07-20	87.98	88.88	86.98	88.17	4470552
2023-07-21	85.89	86.23	83.51	83.81	4334662
2023-07-24	83.05	83.88	81.82	83.09	2637504
2023-07-25	83.08	83.83	82.13	82.60	2284772
2023-07-26	82.71	83.57	82.23	82.91	1719478
2023-07-27	83.15	83.15	81.84	82.34	2488899
2023-07-28	82.96	83.12	82.03	82.55	2020356
2023-07-31	83.00	84.81	83.00	84.62	5232621
2023-08-01	84.01	84.34	82.33	82.85	1782817
2023-08-02	82.74	84.15	82.49	82.67	1874424
2023-08-03	82.34	82.58	81.55	81.92	1418822
2023-08-04	81.23	83.10	80.94	81.60	2134615
2023-08-07	82.06	82.51	81.05	81.51	1878524
2023-08-08	80.91	81.25	80.34	80.37	2030911
2023-08-09	80.17	81.14	79.85	80.32	1350251
2023-08-10	80.66	81.27	79.60	79.82	1128337
2023-08-11	79.42	80.37	79.28	79.91	1387813
2023-08-14	79.80	80.02	79.30	79.95	1589648
2023-08-15	79.43	80.39	78.64	80.06	1395039
2023-08-16	79.57	80.50	79.34	79.52	1201914
2023-08-17	79.79	80.14	78.63	78.64	1230330
2023-08-18	78.31	80.19	78.01	79.91	1478475
2023-08-21	79.81	80.10	78.59	79.33	804101
2023-08-22	79.10	79.47	78.73	79.14	1017977
2023-08-23	79.26	80.46	79.14	80.09	865940
2023-08-24	79.80	80.85	79.22	79.30	657433
2023-08-25	79.92	80.22	79.19	79.86	1557080
2023-08-28	80.42	80.82	80.01	80.44	586411
2023-08-29	80.46	80.93	80.05	80.71	952806
2023-08-30	80.97	81.22	80.41	80.89	1106978
2023-08-31	81.13	81.13	80.45	81.01	2159595
2023-09-01	81.31	81.40	79.50	80.21	1461815
2023-09-05	79.80	80.40	79.14	79.67	1336205
2023-09-06	79.53	80.45	78.78	80.17	1022782
2023-09-07	80.07	80.21	79.26	79.57	1466638
2023-09-08	79.82	79.85	78.37	78.90	1054519
2023-09-11	79.43	80.07	78.96	79.43	875318
2023-09-12	78.90	79.54	78.65	79.07	778409
2023-09-13	79.20	79.56	77.55	77.77	1599024
2023-09-14	78.19	78.63	77.70	78.39	2143496
2023-09-15	78.71	78.74	77.12	77.41	3101626
2023-09-18	76.90	77.86	75.94	77.44	1444470
2023-09-19	77.39	77.94	76.70	76.07	1100175
2023-09-20	75.99	76.20	74.67	74.85	1738693
2023-09-21	74.80	75.48	74.52	74.69	1733119
2023-09-22	74.88	75.06	73.52	73.74	1064117
2023-09-25	73.41	75.00	73.41	74.40	1188806
2023-09-26	73.78	74.19	73.45	73.46	1311469
2023-09-27	73.75	74.12	72.69	73.39	1357729
2023-09-28	73.62	74.70	73.06	74.05	1209132
2023-09-29	74.51	74.65	73.98	74.48	1325775
2023-10-02	73.98	74.36	72.66	73.36	1384968
2023-10-03	73.13	73.50	72.20	72.47	1045678
2023-10-04	72.26	73.37	72.20	73.30	1357047
2023-10-05	73.30	73.56	72.78	72.91	1112460
2023-10-06	72.63	74.79	72.62	74.25	1202368
2023-10-09	73.94	75.38	73.78	74.90	899023
2023-10-10	75.30	75.75	74.68	75.28	1579152
2023-10-11	75.31	75.99	74.24	74.84	1426589
2023-10-12	76.18	76.32	75.17	75.57	1808562
2023-10-13	75.34	75.74	74.37	74.55	1371907
2023-10-16	75.04	76.06	74.82	76.02	1580851
2023-10-17	75.81	76.85	75.75	76.54	1971815
2023-10-18	75.20	75.93	74.62	75.33	2457977
2023-10-19	75.32	75.94	74.20	74.22	1731831
2023-10-20	73.74	74.86	73.28	73.94	1904751
2023-10-23	73.94	76.32	73.79	75.58	2007568
2023-10-24	75.99	76.14	73.67	74.49	1905281
2023-10-25	74.30	75.12	74.09	74.39	1408740
2023-10-26	74.12	75.10	73.79	74.28	1367913
2023-10-27	74.42	74.90	73.86	73.99	1333564
2023-10-30	73.99	74.78	73.58	74.52	1161150
2023-10-31	74.68	74.98	74.09	74.91	1079293
2023-11-01	75.08	75.27	73.68	74.48	1096587
2023-11-02	75.17	76.62	74.89	76.60	1011112
2023-11-03	77.40	77.99	76.99	77.65	729982
2023-11-06	77.49	77.69	76.65	77.06	793869
2023-11-07	76.22	76.75	76.06	76.66	924829
2023-11-08	76.65	77.06	75.53	75.67	900882
2023-11-09	76.14	76.14	74.53	74.98	905859
2023-11-10	74.90	75.83	74.41	75.74	923812
2023-11-13	75.43	75.82	74.83	75.71	940510
2023-11-14	76.74	78.67	76.55	78.23	1039118
2023-11-15	78.17	79.13	78.05	78.17	1345307
2023-11-16	78.16	78.92	76.90	76.97	1537997
2023-11-17	77.45	79.07	77.14	79.06	1666899
2023-11-20	78.93	79.79	78.28	79.17	1152202
2023-11-21	79.03	79.34	78.65	78.67	744952
2023-11-22	78.99	79.74	78.75	79.36	786994
2023-11-24	79.69	80.09	79.14	80.09	387468
2023-11-27	79.52	79.82	79.15	79.20	942513
2023-11-28	79.20	79.80	78.90	79.14	1469618
2023-11-29	79.57	80.17	79.16	79.79	1113826
2023-11-30	80.11	80.81	79.69	80.63	1742028
2023-12-01	80.74	81.88	80.01	81.81	825646
2023-12-04	81.63	82.87	81.58	82.39	957927
2023-12-05	82.04	82.13	80.92	81.40	1145720
2023-12-06	81.78	82.56	81.49	81.95	1217579
2023-12-07	82.12	82.54	81.41	82.10	1235457
2023-12-08	82.05	82.20	81.44	81.94	1077489
2023-12-11	82.27	84.86	82.26	84.05	2116332
2023-12-12	84.14	84.62	83.63	83.96	1219512
2023-12-13	83.98	84.20	82.97	83.93	1543680
2023-12-14	84.53	86.44	83.65	86.43	2259442
2023-12-15	86.29	88.65	85.81	86.80	4376602
2023-12-18	86.56	86.68	85.51	86.32	1059567
2023-12-19	86.68	86.92	86.19	86.68	1114437
2023-12-20	86.48	87.08	85.67	85.03	1143813
2023-12-21	85.62	86.56	85.32	86.43	850232
2023-12-22	86.59	87.08	85.73	86.08	1227530
2023-12-26	86.40	87.00	85.85	86.70	865556
2023-12-27	86.56	87.27	86.20	86.64	822233
2023-12-28	86.59	87.06	86.43	86.73	718383
2023-12-29	86.73	86.92	86.07	86.51	763337
2024-01-02	86.25	87.42	86.16	87.25	1332186
2024-01-03	86.82	87.07	84.96	84.99	1435159
2024-01-04	85.32	85.99	84.61	85.09	1196803
2024-01-05	85.50	86.41	85.50	85.88	1117617
2024-01-08	86.01	88.23	85.87	88.22	900884
2024-01-09	87.60	88.43	87.05	88.39	1792876
2024-01-10	88.40	89.46	87.87	88.23	1959309
2024-01-11	89.17	89.78	87.39	89.15	1983151
2024-01-12	89.61	89.61	87.99	88.76	1245246
2024-01-16	88.44	88.73	87.77	88.44	2272658
2024-01-17	87.87	88.49	87.18	87.65	1426259
2024-01-18	88.08	88.28	86.84	87.94	1455765
2024-01-19	88.19	88.50	86.64	87.88	1578897
2024-01-22	88.10	89.06	87.99	88.78	1244034
2024-01-23	89.22	89.97	88.71	89.49	1269730
2024-01-24	90.00	90.55	89.07	89.15	1623673
2024-01-25	89.95	91.02	89.85	90.98	1294830
2024-01-26	91.35	91.79	90.34	90.89	1312333
2024-01-29	90.99	91.45	90.20	91.34	1007896
2024-01-30	91.17	91.71	90.64	91.38	1009233
2024-01-31	91.22	91.74	90.38	90.38	1973958
2024-02-01	90.53	90.77	89.03	89.81	1675275
2024-02-02	89.59	90.58	89.18	89.96	1818795
2024-02-05	89.11	89.33	88.13	88.80	1657765
2024-02-06	88.60	89.46	88.58	89.00	1806279
2024-02-07	89.90	90.86	86.07	86.32	4400981
2024-02-08	86.56	86.72	84.60	86.63	2633737
2024-02-09	86.66	87.11	84.45	84.59	1639761
2024-02-12	84.70	86.98	84.70	86.45	1316640
2024-02-13	85.95	86.58	84.54	85.14	1914811
2024-02-14	85.69	85.89	84.43	85.79	1286303
2024-02-15	86.09	88.43	85.90	87.03	1417398
2024-02-16	86.81	87.93	86.45	87.51	1234013
2024-02-20	87.36	88.46	87.21	88.36	1423368
2024-02-21	88.19	88.67	87.84	88.62	1114665
2024-02-22	88.40	88.92	87.75	88.31	1290780
2024-02-23	88.57	88.99	87.52	88.60	1359027
2024-02-26	88.61	89.46	88.36	89.09	1484056
2024-02-27	89.10	89.41	88.48	89.16	753801
2024-02-28	88.68	89.10	87.42	88.10	1331171
2024-02-29	88.32	88.72	87.84	88.39	1649526
2024-03-01	88.37	88.67	87.68	88.44	1157878
2024-03-04	88.89	89.65	88.25	89.20	1583093
2024-03-05	89.12	90.40	88.59	89.06	1384238
2024-03-06	89.48	90.73	88.74	90.60	1261586
2024-03-07	90.91	92.83	90.75	92.04	1594318
2024-03-08	92.09	92.68	91.67	91.69	1628500
2024-03-11	91.74	94.51	91.74	94.41	1842261
2024-03-12	94.64	95.33	94.08	94.85	1941030
2024-03-13	94.85	96.06	94.74	95.67	1740603
2024-03-14	95.15	95.26	91.86	92.63	3133581
2024-03-15	91.91	93.56	91.91	92.26	6518815
2024-03-18	92.42	93.35	91.90	92.75	1797288
2024-03-19	92.88	94.18	92.54	93.35	1922920
2024-03-20	93.33	94.29	92.90	94.26	1154081
2024-03-21	94.23	94.95	93.83	94.31	1130662
2024-03-22	94.64	95.34	93.78	93.97	1317442
2024-03-25	93.87	95.03	93.29	93.37	1684781
2024-03-26	93.46	93.72	92.74	92.78	1525251
2024-03-27	93.13	95.20	93.13	95.16	1262260
2024-03-28	96.41	97.49	96.07	96.76	2248283
2024-04-01	97.09	97.09	95.80	96.58	1217723
2024-04-02	96.30	96.46	94.68	95.31	1106131
2024-04-03	95.17	95.81	94.49	94.81	1161223
2024-04-04	95.62	95.62	93.08	93.14	1278857
2024-04-05	92.95	93.43	91.78	92.62	963228
2024-04-08	93.23	93.53	92.87	93.08	1178042
2024-04-09	93.00	94.20	92.78	93.94	1081564
2024-04-10	92.71	92.97	91.29	91.76	1148307
2024-04-11	92.02	92.86	91.64	92.58	1108837
2024-04-12	92.04	92.57	90.31	90.59	1508630
2024-04-15	91.28	92.56	90.00	90.55	1647778
2024-04-16	90.29	91.30	89.75	90.96	2850640
2024-04-17	93.35	94.10	91.16	92.45	3503241
2024-04-18	93.07	93.51	91.45	91.50	1601485
2024-04-19	91.88	92.83	91.02	92.62	2378445
2024-04-22	93.30	94.61	92.22	93.77	1893726
2024-04-23	93.72	95.11	93.16	94.22	1436787
2024-04-24	93.71	96.09	93.41	95.98	2167702
2024-04-25	95.30	97.25	95.08	96.71	2094887
2024-04-26	96.70	96.70	95.64	95.89	1723247
2024-04-29	96.22	96.45	95.38	95.89	1702651
2024-04-30	95.25	96.05	92.78	92.84	1483442
2024-05-01	92.85	95.02	92.85	93.65	1224618
2024-05-02	94.28	94.58	92.47	92.63	1623005
2024-05-03	93.23	93.56	92.50	92.75	1436571
2024-05-06	93.31	93.75	92.40	93.19	1396594
2024-05-07	96.12	96.54	93.67	94.70	1864637
2024-05-08	94.35	95.37	94.29	95.07	1594793
2024-05-09	95.07	95.84	94.80	95.69	1810755
2024-05-10	95.75	96.74	95.55	95.82	1029220
2024-05-13	95.88	96.84	95.82	96.30	822014
2024-05-14	97.02	97.92	96.12	96.58	1153581
2024-05-15	96.95	98.06	96.58	97.66	1377515
2024-05-16	97.38	97.99	96.42	96.65	1369672
2024-05-17	96.99	96.99	95.80	96.13	1042656
2024-05-20	96.34	96.58	95.56	96.21	905513
2024-05-21	96.01	96.21	94.58	94.97	1287167
2024-05-22	94.42	95.36	94.20	95.26	1091867
2024-05-23	95.12	95.25	94.04	94.22	1116989
2024-05-24	94.72	95.16	93.96	95.11	1002530
2024-05-28	95.00	95.10	92.75	93.21	1601547
2024-05-29	92.36	92.62	91.03	91.12	1586470
2024-05-30	91.51	91.62	90.33	90.72	1621776
2024-05-31	90.57	93.15	90.57	92.96	2055929
2024-06-03	92.78	93.40	90.12	90.36	1511167
2024-06-04	90.00	91.61	90.00	91.22	1241822
2024-06-05	91.31	91.70	90.45	91.31	1208148
2024-06-06	91.28	91.54	90.62	90.96	919831
2024-06-07	90.57	92.01	90.19	90.39	1387458
2024-06-10	90.14	90.42	89.14	89.96	1339507
2024-06-11	89.38	89.79	88.70	89.65	1391351
2024-06-12	90.24	90.94	88.24	89.17	1287062
2024-06-13	88.78	89.44	87.47	89.39	1567589
2024-06-14	88.58	88.92	87.86	88.41	1233326
2024-06-17	88.56	90.17	88.20	90.08	1375084
2024-06-18	89.95	91.42	89.32	91.16	1535720
2024-06-20	90.91	91.21	89.29	89.75	2010367
2024-06-21	89.79	90.58	88.90	90.47	5296776
2024-06-24	91.27	92.45	90.22	90.73	1325983
2024-06-25	90.40	90.63	88.38	89.80	1481758
2024-06-26	88.96	89.27	88.11	88.69	1124040
2024-06-27	88.70	89.12	88.28	88.99	1041658
2024-06-28	89.17	90.17	89.00	89.70	2234600
2024-07-01	89.62	90.95	87.60	87.69	1398482
2024-07-02	87.68	89.28	87.28	89.08	981453
2024-07-03	89.79	90.52	89.04	89.23	633775
2024-07-05	88.76	89.32	88.13	88.90	1748597
2024-07-08	89.27	89.91	88.77	89.61	1138684
2024-07-09	89.66	90.76	89.26	90.51	1262958
2024-07-10	91.24	92.28	90.57	91.16	1642864
2024-07-11	91.76	93.00	91.21	92.27	1717454
2024-07-12	93.00	94.20	92.45	93.30	2047164
2024-07-15	93.52	94.17	93.15	93.75	1869091
2024-07-16	94.12	95.54	93.56	95.35	2750431
2024-07-17	90.55	92.35	88.72	91.52	4684488
2024-07-18	91.93	94.41	91.42	92.09	2322561
2024-07-19	92.66	92.66	90.48	91.00	1654451
2024-07-22	91.02	92.13	89.78	91.75	1727075
2024-07-23	91.60	92.54	91.12	92.27	1328394
2024-07-24	92.43	92.43	90.29	90.75	1422818
2024-07-25	90.98	94.73	90.72	93.35	2262671
2024-07-26	93.92	95.74	93.68	95.43	2018439
2024-07-29	95.82	96.20	94.82	95.48	1708997
2024-07-30	95.97	98.06	95.75	97.92	1239152
2024-07-31	98.17	98.71	97.52	98.04	1393878
2024-08-01	98.14	98.70	93.39	94.85	2366206
2024-08-02	94.00	94.23	91.07	92.00	1867755
2024-08-05	91.19	91.19	88.08	89.89	1582612
2024-08-06	89.96	92.84	89.60	91.37	1721845
2024-08-07	92.15	93.29	90.46	90.63	1134077
2024-08-08	90.97	93.72	90.97	93.57	1236743
2024-08-09	93.45	94.04	92.37	93.32	755963
2024-08-12	93.32	95.00	93.24	94.08	1807232
2024-08-13	94.37	95.16	93.78	94.41	1090732
2024-08-14	94.81	95.57	94.11	94.45	922878
2024-08-15	95.87	96.24	95.06	96.20	1185917
2024-08-16	96.06	96.86	95.83	96.58	2755760
2024-08-19	96.74	97.29	96.40	96.91	638444
2024-08-20	96.64	96.66	95.92	96.27	1010169
2024-08-21	96.68	97.35	96.33	97.29	653110
2024-08-22	97.58	97.86	96.96	97.31	701802
2024-08-23	97.96	99.08	97.34	98.46	735100
2024-08-26	98.86	99.89	98.20	98.86	1025917
2024-08-27	98.78	99.67	98.77	99.11	772811
2024-08-28	98.92	99.49	98.20	98.75	887343
2024-08-29	99.20	99.54	98.23	98.63	1240365
2024-08-30	99.00	100.61	98.66	100.43	1426251
2024-09-03	100.03	100.11	98.71	99.33	958743
2024-09-04	99.28	102.13	98.35	98.75	1663677
2024-09-05	99.18	100.12	98.21	99.91	1222946
2024-09-06	99.85	101.32	98.69	98.74	1063385
2024-09-09	99.01	99.38	98.03	98.90	1364076
2024-09-10	99.05	99.95	98.57	99.53	941884
2024-09-11	99.14	99.38	97.17	98.29	1038709
2024-09-12	97.96	98.81	97.08	98.55	1259770
2024-09-13	98.82	100.23	98.82	99.97	723257
2024-09-16	100.83	102.00	100.49	101.09	1199543
2024-09-17	101.98	102.75	101.03	101.73	949642
2024-09-18	102.13	103.58	102.00	102.61	900360
2024-09-19	103.89	104.80	103.59	103.20	1439448
2024-09-20	103.01	103.33	101.53	102.30	3964446
2024-09-23	102.49	103.19	101.97	102.31	929768
2024-09-24	102.19	102.34	101.06	101.73	1088837
2024-09-25	101.85	101.87	100.50	100.65	919435
2024-09-26	101.26	103.11	101.17	102.99	1251097
2024-09-27	103.59	104.19	102.57	102.67	1190234
2024-09-30	102.53	103.81	102.03	103.39	1440336
2024-10-01	103.42	103.42	101.38	102.69	1378677
2024-10-02	102.13	102.64	101.60	102.04	1180666
2024-10-03	101.56	102.19	100.51	101.02	1416137
2024-10-04	102.03	102.48	101.14	101.55	725523
2024-10-07	101.06	101.50	100.24	100.86	1336466
2024-10-08	101.00	101.98	100.61	101.48	1199397
2024-10-09	101.71	103.12	101.55	102.78	1240599
2024-10-10	102.50	102.69	101.49	101.72	884386
2024-10-11	102.05	103.18	101.89	102.86	696562
2024-10-14	102.94	103.48	102.47	103.26	836817
2024-10-15	104.00	105.36	103.89	104.02	1735149
2024-10-16	102.98	105.93	100.81	105.49	3031206
2024-10-17	106.51	106.51	104.62	105.22	2171334
2024-10-18	105.31	105.50	103.63	104.48	1531358
2024-10-21	104.31	104.61	103.27	103.61	1251717
2024-10-22	103.50	103.51	100.25	101.03	2043223
2024-10-23	100.60	102.01	100.43	100.72	1537272
2024-10-24	101.33	101.33	100.01	100.46	1144825
2024-10-25	101.14	101.14	99.92	100.52	1081677
2024-10-28	100.72	102.61	100.65	102.50	1647623
2024-10-29	102.35	102.82	101.48	101.70	1359458
2024-10-30	101.10	102.61	101.10	102.34	1373452
2024-10-31	102.22	102.57	100.95	101.00	1000953
2024-11-01	101.69	102.10	101.00	101.08	1070837
2024-11-04	101.52	102.28	101.15	101.94	1439342
2024-11-05	102.14	103.21	101.85	103.18	1073142
2024-11-06	107.00	107.00	103.93	105.06	1648185
2024-11-07	105.01	105.36	104.34	104.76	1238812
2024-11-08	104.48	104.97	103.96	104.46	1470538
2024-11-11	105.39	105.54	103.95	104.40	1100336
2024-11-12	104.35	105.20	103.31	103.83	1349178
2024-11-13	103.59	104.14	102.94	103.34	1344598
2024-11-14	103.35	105.31	103.17	105.04	1359820
2024-11-15	103.34	104.42	96.24	96.86	9315223
2024-11-18	96.82	99.54	96.61	98.33	2822879
2024-11-19	96.81	98.10	96.64	98.04	1348435
2024-11-20	97.48	99.25	96.79	99.08	1310804
2024-11-21	99.04	102.19	98.57	101.94	1261969
2024-11-22	101.92	102.74	101.26	102.38	1549177
2024-11-25	103.00	105.20	102.11	104.60	2425128
2024-11-26	104.48	105.08	103.83	104.63	1061199
2024-11-27	105.36	105.77	104.26	104.35	967269
2024-11-29	104.90	105.99	104.55	104.82	794171
2024-12-02	104.76	105.32	104.06	105.01	1196004
2024-12-03	105.04	105.49	103.34	103.80	1165800
2024-12-04	103.52	104.08	103.03	103.27	949953
2024-12-05	103.65	104.22	103.02	103.14	1101735
2024-12-06	103.60	104.03	102.88	103.42	1115249
2024-12-09	98.87	99.90	92.75	92.82	10939171
2024-12-10	91.41	94.32	91.02	92.46	4966768
2024-12-11	92.71	93.42	91.82	92.10	3392010
2024-12-12	92.07	92.27	90.12	90.16	2303954
2024-12-13	90.05	90.75	89.07	90.32	2083152
2024-12-16	90.15	91.86	89.85	90.89	2912414
2024-12-17	89.99	90.79	88.22	88.97	3356312
2024-12-18	88.88	90.38	87.72	87.75	2514158
2024-12-19	88.49	89.13	87.58	87.19	3738483
2024-12-20	87.63	89.81	86.92	88.86	6003352
2024-12-23	88.44	88.60	86.56	86.70	1809241
2024-12-24	86.77	86.77	85.97	86.39	823470

Explore More About OMC

Coins representing dividend payouts and trends

OMC Dividend History

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

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

OMC Stock Split History

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

Graph showing historical stock prices and market trends

OMC Historical Prices

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

Web Analytics