SLB Historical Prices

Summary

Key Stock Metrics

36.52

(December 19, 2024)

52-Week Low

55.69

(March 28, 2024)

52-Week High

118.76

(July 1, 2014)

All-Time High

41.22

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-27	15.66	15.69	15.41	15.63	2013200
1993-04-28	15.63	16.31	15.59	16.03	3008800
1993-04-29	15.88	16.00	15.66	15.97	1708000
1993-04-30	15.97	16.13	15.91	16.00	1390000
1993-05-03	16.06	16.25	15.81	16.22	1732000
1993-05-04	16.13	16.31	15.94	16.03	1504800
1993-05-05	16.03	16.16	15.91	16.03	1345200
1993-05-06	16.03	16.06	15.81	15.94	1204400
1993-05-07	16.00	16.13	15.84	15.94	1314400
1993-05-10	15.97	15.97	15.78	15.81	1213600
1993-05-11	15.75	16.03	15.72	15.91	1642400
1993-05-12	15.97	16.31	15.91	16.25	2615600
1993-05-13	16.19	16.50	16.06	16.25	2423200
1993-05-14	16.22	16.47	16.13	16.47	2640400
1993-05-17	16.47	16.72	16.44	16.56	3256000
1993-05-18	16.38	16.50	16.06	16.22	2101600
1993-05-19	16.19	16.22	15.75	16.13	1801600
1993-05-20	16.16	16.19	16.00	16.06	1716800
1993-05-21	16.00	16.16	15.97	16.00	2933200
1993-05-24	16.00	16.25	15.94	16.22	2240000
1993-05-25	16.22	16.41	16.13	16.41	2531600
1993-05-26	16.38	16.69	16.25	16.63	2752400
1993-05-27	16.53	16.63	16.38	16.59	1874000
1993-05-28	16.50	16.53	16.31	16.31	1136800
1993-06-01	16.69	16.81	16.50	16.50	2726800
1993-06-02	16.66	16.84	16.56	16.63	2088800
1993-06-03	16.50	16.69	16.47	16.59	1159600
1993-06-04	16.44	16.81	16.38	16.75	2778000
1993-06-07	16.66	16.75	16.56	16.59	1752800
1993-06-08	16.53	16.78	16.38	16.75	2327200
1993-06-09	17.03	17.22	16.81	16.81	4066000
1993-06-10	16.72	16.97	16.66	16.81	1791200
1993-06-11	16.78	16.81	16.16	16.19	4206000
1993-06-14	16.28	16.31	16.03	16.13	1784400
1993-06-15	16.19	16.38	15.97	16.38	1902000
1993-06-16	16.41	16.44	16.31	16.41	1646800
1993-06-17	16.38	16.50	16.31	16.34	1248400
1993-06-18	16.41	16.50	16.25	16.25	2338000
1993-06-21	16.31	16.50	16.28	16.44	1125600
1993-06-22	16.50	16.84	16.47	16.75	1825200
1993-06-23	16.66	16.69	16.28	16.28	1846400
1993-06-24	16.22	16.38	16.19	16.34	978800
1993-06-25	16.38	16.38	16.13	16.13	975600
1993-06-28	16.16	16.28	16.09	16.19	1164800
1993-06-29	16.28	16.28	15.94	15.94	1684400
1993-06-30	15.94	16.03	15.81	15.84	2070400
1993-07-01	16.00	16.00	15.72	15.72	2209600
1993-07-02	15.72	15.75	15.56	15.63	1336800
1993-07-06	15.69	15.75	15.47	15.56	1420000
1993-07-07	15.59	15.63	15.50	15.56	1213200
1993-07-08	15.63	15.69	15.50	15.50	2171600
1993-07-09	15.50	15.69	15.47	15.69	1267200
1993-07-12	15.75	15.94	15.75	15.88	1018400
1993-07-13	15.88	16.06	15.88	16.06	1620000
1993-07-14	16.06	16.13	15.78	15.78	1522800
1993-07-15	15.75	15.75	15.31	15.56	2962400
1993-07-16	15.56	15.66	15.34	15.34	1621200
1993-07-19	15.38	15.63	15.31	15.63	1999600
1993-07-20	15.66	15.66	15.47	15.56	1047600
1993-07-21	15.66	16.25	15.63	16.25	2317200
1993-07-22	16.25	16.25	16.00	16.06	1509200
1993-07-23	16.13	16.22	16.09	16.22	1395200
1993-07-26	16.19	16.22	16.03	16.03	1378400
1993-07-27	16.09	16.22	16.06	16.19	1845200
1993-07-28	16.13	16.19	16.06	16.09	1534000
1993-07-29	16.03	16.09	15.94	15.94	1661200
1993-07-30	16.00	16.03	15.88	15.91	1335200
1993-08-02	15.94	15.97	15.66	15.97	1568400
1993-08-03	15.91	16.00	15.84	15.84	1218000
1993-08-04	15.78	15.88	15.75	15.78	1208400
1993-08-05	15.78	15.78	15.56	15.56	1608000
1993-08-06	15.56	15.56	15.38	15.44	955600
1993-08-09	15.41	15.53	15.28	15.34	2432400
1993-08-10	15.44	15.53	15.31	15.47	1810800
1993-08-11	15.47	15.47	15.34	15.47	1576800
1993-08-12	15.50	15.75	15.47	15.69	3332800
1993-08-13	15.69	15.78	15.53	15.53	1552000
1993-08-16	15.63	15.91	15.63	15.81	1801200
1993-08-17	15.75	15.84	15.75	15.81	1396000
1993-08-18	15.81	16.06	15.81	15.91	1614000
1993-08-19	15.94	16.56	15.94	16.56	5096000
1993-08-20	16.50	16.50	16.22	16.34	2059200
1993-08-23	16.28	16.53	16.28	16.34	2159200
1993-08-24	16.38	16.66	16.31	16.63	1874000
1993-08-25	16.63	16.75	16.56	16.59	2283200
1993-08-26	16.63	16.63	16.44	16.50	1510000
1993-08-27	16.50	16.66	16.47	16.47	1241600
1993-08-30	16.44	16.56	16.44	16.50	1018800
1993-08-31	16.63	16.91	16.47	16.84	4458800
1993-09-01	16.63	16.84	16.63	16.66	1847200
1993-09-02	16.66	16.81	16.56	16.75	1604800
1993-09-03	16.69	17.00	16.66	16.88	2080000
1993-09-07	16.91	16.94	16.63	16.72	3196400
1993-09-08	16.66	16.66	16.31	16.34	3768800
1993-09-09	16.34	16.34	16.06	16.09	1619600
1993-09-10	16.06	16.09	15.75	15.94	3517200
1993-09-13	15.88	15.91	15.69	15.84	1842800
1993-09-14	15.72	16.09	15.72	16.00	1819600
1993-09-15	16.03	16.34	15.97	16.28	2096800
1993-09-16	16.19	16.25	15.88	15.91	1796400
1993-09-17	15.69	15.75	15.50	15.50	4282400
1993-09-20	15.50	15.50	15.22	15.41	2882000
1993-09-21	15.47	15.59	15.41	15.50	3220000
1993-09-22	15.59	15.66	15.50	15.56	2212400
1993-09-23	15.53	15.56	15.47	15.47	1324800
1993-09-24	15.41	15.63	15.25	15.59	2550000
1993-09-27	15.75	16.09	15.72	16.09	2694800
1993-09-28	16.09	16.25	16.00	16.00	1430400
1993-09-29	16.03	16.63	16.03	16.59	2857200
1993-09-30	16.63	16.72	16.53	16.66	2268000
1993-10-01	16.59	17.03	16.59	16.91	3896400
1993-10-04	16.97	17.09	16.66	16.69	2484800
1993-10-05	16.81	16.91	16.66	16.75	2120000
1993-10-06	16.50	16.59	16.31	16.38	2475200
1993-10-07	16.38	16.50	16.34	16.44	1302800
1993-10-08	16.53	16.53	16.38	16.38	1411600
1993-10-11	16.44	16.56	16.41	16.47	542400
1993-10-12	16.44	16.47	16.16	16.22	1509200
1993-10-13	16.13	16.13	15.97	16.03	2116000
1993-10-14	16.03	16.03	15.78	15.91	2014400
1993-10-15	15.94	15.97	15.75	15.84	2242400
1993-10-18	15.84	16.75	15.81	16.75	3251600
1993-10-19	16.38	16.50	16.22	16.28	2099600
1993-10-20	16.25	16.28	16.13	16.13	1199200
1993-10-21	16.13	16.13	15.81	15.97	1624800
1993-10-22	15.91	15.91	15.41	15.50	3028400
1993-10-25	15.56	15.66	15.41	15.47	3622800
1993-10-26	15.50	15.72	15.47	15.69	2106800
1993-10-27	15.72	15.75	15.50	15.63	1382800
1993-10-28	15.69	15.78	15.59	15.66	1693200
1993-10-29	15.75	15.84	15.59	15.78	3487200
1993-11-01	15.69	15.91	15.69	15.78	1889200
1993-11-02	15.78	15.94	15.75	15.75	2826400
1993-11-03	15.75	15.75	15.53	15.56	2455200
1993-11-04	15.59	15.69	15.53	15.56	1161600
1993-11-05	15.53	15.59	15.13	15.22	2626400
1993-11-08	15.19	15.34	15.13	15.28	2303600
1993-11-09	15.34	15.44	15.28	15.38	1447200
1993-11-10	15.31	15.53	15.28	15.53	2078000
1993-11-11	15.44	15.44	15.16	15.25	2356000
1993-11-12	15.22	15.59	15.13	15.53	2152800
1993-11-15	15.44	15.47	15.00	15.00	2270000
1993-11-16	15.09	15.25	14.88	15.25	3032800
1993-11-17	15.19	15.63	15.00	15.47	3668000
1993-11-18	15.47	15.59	15.28	15.59	1450000
1993-11-19	15.59	15.59	15.41	15.47	1928000
1993-11-22	15.28	15.31	15.09	15.31	1734800
1993-11-23	15.25	15.28	15.09	15.25	1118400
1993-11-24	15.31	15.41	15.03	15.22	1688000
1993-11-26	15.03	15.06	14.44	14.63	2884000
1993-11-29	14.63	14.66	14.16	14.25	7827600
1993-11-30	14.38	14.50	14.16	14.38	5704400
1993-12-01	14.47	14.59	14.31	14.38	2890800
1993-12-02	14.38	14.38	14.22	14.22	3474800
1993-12-03	14.25	14.47	14.22	14.28	2529200
1993-12-06	14.47	14.53	14.38	14.44	2248400
1993-12-07	14.50	14.88	14.44	14.69	2718000
1993-12-08	14.63	14.72	14.47	14.59	2279200
1993-12-09	14.59	14.81	14.56	14.59	2326800
1993-12-10	14.63	14.94	14.63	14.94	1747600
1993-12-13	14.94	15.09	14.53	14.72	1951200
1993-12-14	14.63	14.84	14.50	14.50	2037600
1993-12-15	14.41	14.56	14.28	14.41	2776400
1993-12-16	14.47	14.66	14.47	14.53	2057200
1993-12-17	14.47	14.50	14.34	14.38	3366400
1993-12-20	14.38	14.50	14.31	14.44	2115600
1993-12-21	14.38	14.53	14.38	14.47	2036400
1993-12-22	14.47	14.69	14.41	14.69	3548800
1993-12-23	14.69	14.72	14.50	14.50	3033200
1993-12-27	14.50	14.59	14.44	14.50	1670800
1993-12-28	14.53	14.56	14.47	14.53	1654000
1993-12-29	14.59	14.75	14.50	14.66	2410000
1993-12-30	14.72	14.91	14.69	14.81	1849200
1993-12-31	14.75	14.91	14.72	14.78	1411200
1994-01-03	14.94	14.97	14.66	14.72	1566000
1994-01-04	14.72	14.91	14.63	14.75	1980000
1994-01-05	14.81	15.09	14.78	15.06	5528400
1994-01-06	15.03	15.09	14.94	14.97	2093600
1994-01-07	15.09	15.28	15.03	15.25	2284000
1994-01-10	15.28	15.38	15.19	15.22	2096400
1994-01-11	15.06	15.06	14.72	14.88	5323600
1994-01-12	14.88	15.00	14.84	14.97	2649600
1994-01-13	14.94	14.94	14.75	14.81	1992800
1994-01-14	14.78	14.94	14.78	14.91	1819600
1994-01-17	14.84	15.22	14.84	15.06	1661600
1994-01-18	15.09	15.16	15.03	15.06	1142800
1994-01-19	15.22	15.22	14.97	15.06	2340800
1994-01-20	15.09	15.09	14.88	14.94	2675600
1994-01-21	14.97	15.00	14.84	14.91	2481200
1994-01-24	14.88	14.91	14.59	14.66	3574400
1994-01-25	14.66	14.72	14.25	14.31	4005600
1994-01-26	14.06	14.41	13.66	14.34	8908000
1994-01-27	14.41	14.66	14.34	14.44	2466400
1994-01-28	14.59	14.66	14.47	14.53	1851600
1994-01-31	14.63	14.88	14.56	14.84	1638400
1994-02-01	14.91	15.00	14.66	14.75	2220800
1994-02-02	14.88	15.19	14.88	15.06	2831600
1994-02-03	15.09	15.09	14.88	15.00	1946000
1994-02-04	14.94	14.97	14.63	14.66	1984800
1994-02-07	14.59	14.78	14.53	14.63	1581200
1994-02-08	14.66	14.84	14.59	14.72	1698000
1994-02-09	14.72	14.75	14.41	14.41	2274800
1994-02-10	14.38	14.44	14.25	14.25	2004400
1994-02-11	14.22	14.56	14.19	14.50	1609200
1994-02-14	14.50	14.78	14.38	14.41	2558000
1994-02-15	14.44	14.44	14.34	14.34	1680000
1994-02-16	14.31	14.31	14.19	14.25	1914400
1994-02-17	14.31	14.47	14.31	14.41	2224800
1994-02-18	14.41	14.63	14.38	14.50	1930000
1994-02-22	14.41	14.53	14.34	14.38	992000
1994-02-23	14.50	14.59	14.41	14.56	1532400
1994-02-24	14.50	14.53	14.19	14.19	2054800
1994-02-25	14.19	14.22	14.06	14.09	1601200
1994-02-28	14.06	14.34	14.06	14.22	1278800
1994-03-01	14.22	14.34	14.22	14.22	2084000
1994-03-02	14.06	14.34	14.06	14.34	2048000
1994-03-03	14.34	14.34	14.19	14.19	1747600
1994-03-04	14.25	14.44	14.22	14.34	1964400
1994-03-07	14.38	14.41	14.09	14.13	2741600
1994-03-08	14.09	14.13	14.00	14.03	2562400
1994-03-09	14.09	14.19	14.03	14.13	1816400
1994-03-10	14.13	14.22	14.06	14.22	1983200
1994-03-11	14.19	14.34	14.09	14.19	4002800
1994-03-14	14.22	14.22	14.00	14.19	2163600
1994-03-15	14.09	14.16	14.03	14.13	3336400
1994-03-16	14.13	14.53	14.06	14.47	5297600
1994-03-17	14.53	14.69	14.47	14.63	3316400
1994-03-18	14.56	14.59	14.38	14.53	3320400
1994-03-21	14.53	14.53	14.28	14.50	1364400
1994-03-22	14.47	14.63	14.44	14.53	1437200
1994-03-23	14.50	14.59	14.38	14.38	1604800
1994-03-24	14.38	14.47	14.16	14.28	1751600
1994-03-25	14.28	14.56	14.22	14.28	892400
1994-03-28	14.16	14.16	13.69	13.75	2942800
1994-03-29	13.72	13.81	13.25	13.25	5237600
1994-03-30	13.31	13.41	13.06	13.09	3100800
1994-03-31	13.09	13.22	12.69	13.22	4519600
1994-04-04	12.84	13.31	12.84	13.31	3760000
1994-04-05	13.31	13.44	13.22	13.34	4134800
1994-04-06	13.38	13.38	13.09	13.13	2250400
1994-04-07	13.28	13.31	13.13	13.22	1760800
1994-04-08	13.25	13.31	13.16	13.28	1498800
1994-04-11	13.25	13.28	12.91	13.00	1998000
1994-04-12	13.00	13.00	12.81	12.97	2134400
1994-04-13	13.00	13.09	12.75	12.97	1182000
1994-04-14	13.00	13.19	12.91	12.91	3053200
1994-04-15	12.91	13.56	12.88	13.38	5354800
1994-04-18	13.34	13.59	13.16	13.50	2722400
1994-04-19	13.44	13.47	13.16	13.28	2448800
1994-04-20	13.28	13.47	13.25	13.34	2724000
1994-04-21	13.25	13.59	13.19	13.59	2753200
1994-04-22	13.59	13.84	13.47	13.75	3836800
1994-04-25	13.81	13.94	13.69	13.91	2115600
1994-04-26	13.97	14.03	13.75	13.94	1679200
1994-04-28	13.97	13.97	13.63	13.69	1791200
1994-04-29	13.66	13.78	13.56	13.75	1746800
1994-05-02	13.69	13.84	13.66	13.66	1623200
1994-05-03	13.72	13.81	13.66	13.81	1411600
1994-05-04	13.75	13.81	13.72	13.75	1373200
1994-05-05	13.69	13.84	13.69	13.75	824400
1994-05-06	13.69	14.47	13.66	14.41	2961200
1994-05-09	14.31	14.34	14.09	14.13	1684800
1994-05-10	14.19	14.19	14.03	14.06	1554000
1994-05-11	14.06	14.16	13.94	14.03	1526000
1994-05-12	14.09	14.44	14.06	14.31	1568400
1994-05-13	14.25	14.33	14.13	14.13	1235600
1994-05-16	14.16	14.22	14.09	14.19	1242000
1994-05-17	14.19	14.34	14.16	14.25	1173600
1994-05-18	14.53	14.53	14.38	14.41	2475600
1994-05-19	14.25	14.50	14.22	14.41	1261200
1994-05-20	14.41	14.41	14.16	14.34	2360400
1994-05-23	14.28	14.34	14.19	14.34	885600
1994-05-24	14.28	14.28	14.06	14.13	1022000
1994-05-25	14.06	14.16	13.97	14.16	1304000
1994-05-26	14.16	14.19	13.97	13.97	1397600
1994-05-27	14.00	14.28	13.97	14.16	1442000
1994-05-31	14.00	14.34	13.94	14.31	1860800
1994-06-01	14.31	14.41	14.13	14.19	1511200
1994-06-02	14.22	14.34	14.22	14.31	1900400
1994-06-03	14.34	14.50	14.19	14.34	1613200
1994-06-06	14.31	14.38	14.13	14.13	1016800
1994-06-07	14.13	14.19	13.81	14.00	1186800
1994-06-08	14.09	14.09	13.84	14.00	858400
1994-06-09	14.00	14.22	13.97	14.03	1087200
1994-06-10	14.03	14.25	14.00	14.19	1098400
1994-06-13	14.19	14.22	14.13	14.22	1480000
1994-06-14	14.19	14.41	14.19	14.28	1374400
1994-06-15	14.28	14.41	14.19	14.34	1619200
1994-06-16	14.31	14.50	14.25	14.50	1792800
1994-06-17	14.50	14.72	14.47	14.59	3371600
1994-06-20	14.50	15.00	14.50	14.91	3993600
1994-06-21	14.91	15.09	14.84	15.00	4897200
1994-06-22	15.13	15.34	15.13	15.25	4573200
1994-06-23	15.16	15.22	15.00	15.03	2572000
1994-06-24	15.00	15.06	14.84	14.97	2236000
1994-06-27	14.81	15.09	14.81	14.94	1912800
1994-06-28	14.84	14.91	14.50	14.69	1808400
1994-06-29	14.66	15.03	14.66	14.84	2304800
1994-06-30	14.81	15.00	14.75	14.78	2230400
1994-07-01	14.81	15.06	14.78	15.06	1518800
1994-07-05	15.03	15.50	15.03	15.47	3878800
1994-07-06	15.22	15.31	15.09	15.22	4371600
1994-07-07	15.38	15.59	15.31	15.50	3674800
1994-07-08	15.31	15.50	15.31	15.47	1482400
1994-07-11	15.50	15.59	15.41	15.47	1718400
1994-07-12	15.47	15.56	15.41	15.56	1736000
1994-07-13	15.56	15.66	15.22	15.28	2146000
1994-07-14	15.31	15.50	15.19	15.50	1299200
1994-07-15	15.63	15.75	15.44	15.47	2950400
1994-07-18	15.44	15.53	15.41	15.47	1386000
1994-07-19	15.41	15.53	15.28	15.31	1284000
1994-07-20	15.31	15.34	15.19	15.34	1055200
1994-07-21	15.16	15.16	14.88	15.03	2069200
1994-07-22	15.06	15.16	14.94	15.13	1265600
1994-07-25	15.13	15.16	14.81	14.88	1600400
1994-07-26	14.84	14.94	14.72	14.88	1353600
1994-07-27	14.88	14.94	14.72	14.75	2492800
1994-07-28	14.81	14.94	14.59	14.66	2127600
1994-07-29	14.75	15.00	14.75	14.75	1776800
1994-08-01	14.88	15.09	14.84	15.06	1396400
1994-08-02	15.06	15.16	14.94	14.94	1793600
1994-08-03	15.00	15.19	14.97	15.03	1922800
1994-08-04	15.06	15.09	14.69	14.69	1905600
1994-08-05	14.63	14.75	14.56	14.75	1613200
1994-08-08	14.78	14.78	14.63	14.69	1486400
1994-08-09	14.63	14.72	14.63	14.63	685200
1994-08-10	14.63	14.81	14.63	14.81	2142000
1994-08-11	14.78	14.84	14.53	14.63	1382800
1994-08-12	14.63	14.72	14.56	14.63	1294400
1994-08-15	14.69	14.72	14.50	14.56	1176800
1994-08-16	14.56	14.59	14.34	14.44	761200
1994-08-17	14.38	14.38	14.19	14.22	2600000
1994-08-18	14.25	14.34	14.19	14.28	1904000
1994-08-19	14.28	14.31	14.16	14.19	1751600
1994-08-22	14.16	14.19	13.97	14.06	1663200
1994-08-23	14.06	14.25	14.06	14.16	2792400
1994-08-24	14.19	14.34	14.19	14.28	1803600
1994-08-25	14.28	14.38	14.13	14.16	1561200
1994-08-26	14.25	14.28	14.00	14.16	2383200
1994-08-29	14.13	14.16	14.06	14.06	1802000
1994-08-30	14.06	14.28	14.06	14.25	2604000
1994-08-31	14.25	14.31	14.25	14.25	1820000
1994-09-01	14.19	14.34	14.16	14.31	1351600
1994-09-02	14.28	14.31	14.19	14.25	1096800
1994-09-06	14.25	14.28	14.13	14.16	1053200
1994-09-07	14.16	14.31	14.16	14.19	2469600
1994-09-08	14.19	14.38	14.16	14.31	3019200
1994-09-09	14.25	14.34	14.16	14.19	1602400
1994-09-12	14.19	14.28	14.16	14.16	723200
1994-09-13	14.16	14.22	13.97	14.00	1958800
1994-09-14	14.00	14.03	13.88	13.94	2971200
1994-09-15	13.94	14.06	13.84	14.06	1880800
1994-09-16	13.84	14.00	13.78	13.81	3591200
1994-09-19	13.81	13.97	13.78	13.84	1649200
1994-09-20	13.81	13.94	13.63	13.63	2209200
1994-09-21	13.66	13.66	13.38	13.47	2462000
1994-09-22	13.53	13.53	13.34	13.34	1731600
1994-09-23	13.38	13.56	13.34	13.50	2188000
1994-09-26	13.53	13.75	13.53	13.66	1745600
1994-09-27	13.66	13.84	13.66	13.84	1140800
1994-09-28	13.78	13.94	13.78	13.91	984800
1994-09-29	13.91	13.91	13.66	13.72	1151600
1994-09-30	13.81	13.81	13.59	13.59	1338800
1994-10-03	13.66	13.84	13.66	13.84	2423200
1994-10-04	13.88	13.97	13.53	13.59	2110000
1994-10-05	13.56	13.69	13.44	13.59	2660000
1994-10-06	13.56	13.72	13.53	13.69	1480400
1994-10-07	13.63	14.25	13.63	14.06	4918000
1994-10-10	14.09	14.16	14.03	14.06	1206400
1994-10-11	14.09	14.19	14.03	14.06	1602800
1994-10-12	14.13	14.19	14.00	14.09	1118000
1994-10-13	14.13	14.16	14.06	14.09	1421200
1994-10-14	14.03	14.16	13.94	14.06	1494400
1994-10-17	14.06	14.19	14.03	14.09	1056000
1994-10-18	14.06	14.16	13.78	13.88	1478000
1994-10-19	13.81	13.81	13.63	13.69	2569200
1994-10-20	13.75	13.81	13.56	13.59	1803200
1994-10-21	13.63	13.75	13.53	13.75	2482400
1994-10-24	13.72	13.72	13.44	13.53	1490000
1994-10-25	13.47	13.69	13.44	13.47	2192000
1994-10-26	13.50	13.94	13.50	13.88	2497600
1994-10-27	13.91	14.06	13.81	14.00	1540400
1994-10-28	14.50	14.69	14.47	14.66	4504800
1994-10-31	14.69	14.75	14.56	14.72	3084400
1994-11-01	14.53	14.59	14.50	14.50	1994400
1994-11-02	14.50	14.53	14.28	14.28	1461600
1994-11-03	14.34	14.38	14.19	14.19	1314000
1994-11-04	14.28	14.44	14.25	14.25	986800
1994-11-07	14.28	14.28	14.06	14.09	1610800
1994-11-08	14.13	14.19	14.03	14.09	2000400
1994-11-09	14.16	14.19	14.00	14.03	1220000
1994-11-10	14.00	14.19	14.00	14.03	1532000
1994-11-11	14.03	14.06	13.94	13.94	1159200
1994-11-14	13.91	14.03	13.91	14.03	1517600
1994-11-15	14.03	14.16	13.97	14.00	1625200
1994-11-16	13.97	14.00	13.88	13.88	695600
1994-11-17	13.84	13.94	13.78	13.88	1305600
1994-11-18	13.81	13.88	13.72	13.72	2120800
1994-11-21	13.81	13.97	13.72	13.72	1857600
1994-11-22	13.75	13.97	13.75	13.81	1810800
1994-11-23	13.81	13.81	13.50	13.56	2790800
1994-11-25	13.59	13.59	13.34	13.41	886400
1994-11-28	13.47	13.69	13.47	13.66	2748800
1994-11-29	13.72	13.88	13.63	13.63	1756000
1994-11-30	13.69	13.78	13.28	13.28	1854800
1994-12-01	13.34	13.41	13.16	13.16	2316400
1994-12-02	13.19	13.34	13.16	13.22	2613600
1994-12-05	13.16	13.22	13.00	13.16	1661200
1994-12-06	13.13	13.25	13.09	13.16	2371600
1994-12-07	13.13	13.19	12.69	12.72	3784000
1994-12-08	12.75	12.91	12.50	12.56	4470400
1994-12-09	12.53	12.81	12.53	12.72	1860400
1994-12-12	12.66	12.84	12.66	12.81	2102000
1994-12-13	12.75	12.84	12.72	12.75	3270400
1994-12-14	12.75	12.81	12.63	12.69	3751600
1994-12-15	12.69	12.84	12.69	12.72	2902400
1994-12-16	12.78	12.88	12.72	12.81	3524400
1994-12-19	12.94	13.09	12.91	13.06	1825600
1994-12-20	13.16	13.16	12.78	12.91	1895600
1994-12-21	12.84	12.97	12.69	12.72	3486400
1994-12-22	12.63	12.81	12.56	12.72	2527600
1994-12-23	12.66	12.81	12.53	12.53	1349200
1994-12-27	12.53	12.72	12.50	12.63	2036800
1994-12-28	12.66	12.81	12.50	12.69	3449600
1994-12-29	12.69	12.81	12.56	12.59	2116400
1994-12-30	12.59	12.72	12.56	12.59	2030400
1995-01-03	12.69	12.81	12.66	12.78	2851600
1995-01-04	12.78	12.94	12.75	12.84	1824000
1995-01-05	12.88	12.91	12.69	12.78	1222400
1995-01-06	12.81	12.91	12.78	12.88	1411200
1995-01-09	12.88	13.13	12.88	13.09	4362400
1995-01-10	13.16	13.16	12.69	12.72	4611600
1995-01-11	12.72	12.78	12.53	12.78	2719600
1995-01-12	12.75	12.75	12.63	12.69	1889600
1995-01-13	12.69	12.75	12.63	12.66	1987200
1995-01-16	12.72	12.78	12.63	12.72	1120800
1995-01-17	12.75	12.97	12.75	12.97	1638400
1995-01-18	13.00	13.09	12.94	13.00	2253600
1995-01-19	13.03	13.22	13.00	13.16	3107600
1995-01-20	13.19	13.31	13.16	13.28	4588000
1995-01-23	13.13	13.31	13.13	13.25	2612400
1995-01-24	13.38	13.38	13.16	13.16	1499200
1995-01-25	13.34	13.69	13.25	13.50	7383600
1995-01-26	13.56	13.56	13.41	13.50	1104800
1995-01-27	13.53	13.59	13.47	13.53	1575200
1995-01-30	13.53	13.53	13.41	13.41	1118800
1995-01-31	13.44	13.44	13.16	13.19	1938800
1995-02-01	13.25	13.31	13.13	13.13	1742800
1995-02-02	13.22	13.31	13.13	13.25	2274000
1995-02-03	13.25	13.56	13.25	13.47	2632000
1995-02-06	13.50	13.81	13.47	13.72	3085200
1995-02-07	13.72	13.72	13.59	13.66	1811200
1995-02-08	13.66	13.81	13.66	13.72	1546000
1995-02-09	13.75	13.75	13.56	13.56	1228000
1995-02-10	13.63	13.66	13.44	13.53	1284400
1995-02-13	13.72	13.75	13.69	13.72	2143200
1995-02-14	13.72	13.75	13.66	13.75	1463600
1995-02-15	13.75	13.94	13.75	13.81	2438400
1995-02-16	13.84	13.88	13.75	13.75	1126800
1995-02-17	13.81	14.13	13.81	14.03	3650000
1995-02-21	14.09	14.34	14.06	14.19	2990800
1995-02-22	14.25	14.34	14.19	14.31	2660400
1995-02-23	14.38	14.38	14.16	14.22	2018400
1995-02-24	14.22	14.38	14.22	14.34	2122800
1995-02-27	14.28	14.38	14.13	14.16	2399600
1995-02-28	14.16	14.44	14.16	14.22	2330400
1995-03-01	14.31	14.31	14.13	14.16	2624400
1995-03-02	14.16	14.44	14.13	14.44	2086800
1995-03-03	14.38	14.38	14.13	14.25	2071200
1995-03-06	14.22	14.34	14.16	14.31	1764400
1995-03-07	14.34	14.47	14.16	14.22	1639200
1995-03-08	14.25	14.53	14.25	14.41	2361200
1995-03-09	14.34	14.41	14.19	14.28	1558400
1995-03-10	14.22	14.44	14.13	14.41	2298400
1995-03-13	14.41	14.59	14.34	14.56	1689200
1995-03-14	14.69	14.81	14.44	14.44	1784800
1995-03-15	14.25	14.41	14.25	14.34	1481600
1995-03-16	14.34	14.59	14.31	14.56	2404400
1995-03-17	14.59	14.66	14.56	14.66	2273200
1995-03-20	14.66	14.69	14.47	14.53	1622800
1995-03-21	14.50	14.53	14.31	14.44	1590000
1995-03-22	14.47	14.66	14.38	14.59	2189200
1995-03-23	14.56	14.69	14.50	14.66	2388800
1995-03-24	14.59	14.69	14.53	14.63	1106000
1995-03-27	14.69	14.72	14.50	14.72	1146800
1995-03-28	14.75	14.81	14.59	14.81	2034400
1995-03-29	14.69	14.88	14.63	14.75	3263600
1995-03-30	14.69	14.91	14.59	14.81	2387600
1995-03-31	14.56	15.03	14.56	14.91	3363600
1995-04-03	14.91	14.97	14.66	14.69	2084800
1995-04-04	14.69	14.78	14.59	14.72	2306800
1995-04-05	14.75	14.91	14.72	14.91	2889200
1995-04-06	14.94	14.97	14.75	14.88	1572000
1995-04-07	14.94	15.00	14.78	15.00	1284000
1995-04-10	14.84	14.94	14.78	14.81	1462000
1995-04-11	14.81	14.81	14.66	14.78	1522000
1995-04-12	14.81	14.84	14.69	14.75	1038400
1995-04-13	14.69	14.78	14.69	14.72	1046000
1995-04-17	14.78	14.84	14.59	14.59	2337200
1995-04-18	14.63	14.78	14.53	14.66	1921200
1995-04-19	14.69	15.03	14.69	14.97	3125600
1995-04-20	15.41	15.91	15.34	15.88	9348800
1995-04-21	15.88	16.00	15.63	15.88	6975600
1995-04-24	15.75	16.00	15.75	16.00	2712800
1995-04-25	15.75	15.94	15.66	15.91	2966800
1995-04-26	15.75	15.91	15.75	15.84	1652400
1995-04-27	15.72	15.91	15.72	15.84	1714400
1995-04-28	15.84	15.88	15.72	15.72	1523200
1995-05-01	15.88	16.22	15.88	16.16	4546800
1995-05-02	16.09	16.09	15.91	16.00	2996000
1995-05-03	16.00	16.22	16.00	16.09	3720400
1995-05-04	16.06	16.22	16.06	16.22	2228800
1995-05-05	16.22	16.25	16.03	16.13	1556400
1995-05-08	16.06	16.19	16.03	16.09	1632400
1995-05-09	16.09	16.16	15.88	15.91	1891200
1995-05-10	15.91	16.03	15.72	15.88	2025200
1995-05-11	15.81	15.84	15.66	15.78	3313600
1995-05-12	15.72	15.78	15.69	15.78	2180000
1995-05-15	15.69	15.91	15.69	15.72	1970800
1995-05-16	15.75	16.47	15.75	16.41	4412000
1995-05-17	16.34	16.59	16.31	16.50	4984000
1995-05-18	16.44	16.50	16.16	16.19	1812800
1995-05-19	16.09	16.19	16.03	16.09	2867200
1995-05-22	16.09	16.13	15.72	15.72	2113600
1995-05-23	15.81	15.97	15.78	15.91	2429200
1995-05-24	16.06	16.13	16.03	16.13	3826000
1995-05-25	16.25	16.44	16.19	16.34	3556000
1995-05-26	16.22	16.28	15.88	15.91	3256000
1995-05-30	15.94	16.09	15.88	15.94	1143600
1995-05-31	16.00	16.25	15.97	16.25	1858400
1995-06-01	16.25	16.31	16.09	16.22	1907600
1995-06-02	16.16	16.28	16.03	16.16	1497600
1995-06-05	16.16	16.44	16.16	16.28	1957600
1995-06-06	16.31	16.44	16.25	16.31	1926800
1995-06-07	16.28	16.28	16.16	16.19	1100400
1995-06-08	16.16	16.19	16.13	16.16	1169200
1995-06-09	16.13	16.16	15.91	15.94	907200
1995-06-12	16.00	16.03	15.81	15.81	1317600
1995-06-13	15.78	16.16	15.78	15.91	1465600
1995-06-14	15.94	16.16	15.88	16.09	1921200
1995-06-15	16.09	16.44	16.06	16.34	2270800
1995-06-16	16.47	16.59	16.41	16.53	3610000
1995-06-19	16.53	16.66	16.44	16.47	2190800
1995-06-20	16.38	16.47	16.25	16.25	2044800
1995-06-21	16.13	16.22	15.38	15.41	5314000
1995-06-22	15.47	15.59	15.44	15.53	4797600
1995-06-23	15.56	15.91	15.56	15.78	4431200
1995-06-26	15.72	15.72	15.56	15.66	2028000
1995-06-27	15.63	15.94	15.63	15.91	2405600
1995-06-28	15.88	16.00	15.72	15.94	2220800
1995-06-29	15.94	16.03	15.78	15.81	2255600
1995-06-30	15.75	15.80	15.44	15.53	2012000
1995-07-03	15.53	15.72	15.53	15.66	450000
1995-07-05	15.63	15.66	15.44	15.47	2411200
1995-07-06	15.50	15.75	15.50	15.66	1950400
1995-07-07	15.72	16.00	15.50	16.00	3487200
1995-07-10	15.94	16.03	15.59	15.63	1908800
1995-07-11	15.59	15.78	15.59	15.72	1975600
1995-07-12	15.72	15.84	15.53	15.75	1726000
1995-07-13	15.78	15.84	15.69	15.81	769200
1995-07-14	15.97	16.03	15.72	16.00	1305600
1995-07-17	16.03	16.16	16.00	16.13	1774000
1995-07-18	16.06	16.09	15.81	15.94	1836800
1995-07-19	15.91	16.03	15.66	15.75	3106000
1995-07-20	16.06	16.38	16.00	16.38	3811600
1995-07-21	16.38	16.84	16.38	16.78	7560800
1995-07-24	16.78	16.88	16.63	16.69	2082800
1995-07-25	16.66	16.66	16.34	16.47	2160000
1995-07-26	16.69	16.94	16.69	16.91	4335200
1995-07-27	16.88	16.91	16.78	16.84	2680800
1995-07-28	16.88	16.97	16.75	16.88	1888800
1995-07-31	16.88	16.88	16.50	16.75	2622400
1995-08-01	16.69	16.69	16.47	16.63	2156400
1995-08-02	16.69	16.72	16.56	16.66	1305200
1995-08-03	16.63	16.63	16.38	16.53	2230800
1995-08-04	16.56	16.72	16.53	16.69	1322400
1995-08-07	16.59	16.59	16.38	16.41	1757600
1995-08-08	16.41	16.59	16.34	16.47	1073600
1995-08-09	16.47	16.47	16.25	16.31	1138400
1995-08-10	16.31	16.41	16.13	16.25	1573600
1995-08-11	16.41	16.41	16.22	16.31	1299200
1995-08-14	16.25	16.28	16.16	16.22	2318800
1995-08-15	16.16	16.22	15.88	16.09	2684400
1995-08-16	16.06	16.06	15.72	15.81	2495600
1995-08-17	15.63	15.78	15.63	15.72	2343600
1995-08-18	15.75	15.88	15.66	15.78	3437600
1995-08-21	15.78	15.94	15.75	15.78	2354000
1995-08-22	15.75	15.88	15.66	15.84	2866400
1995-08-23	15.88	15.94	15.75	15.78	2234400
1995-08-24	15.72	15.75	15.66	15.72	1386400
1995-08-25	15.66	15.69	15.50	15.50	2817600
1995-08-28	15.53	15.59	15.31	15.38	3264400
1995-08-29	15.34	15.66	15.34	15.63	1833200
1995-08-30	15.53	15.88	15.47	15.88	4228800
1995-08-31	15.84	16.19	15.81	16.13	2784800
1995-09-01	16.38	16.91	16.25	16.84	4389600
1995-09-05	16.97	17.31	16.94	17.28	6961200
1995-09-06	17.19	17.19	17.03	17.06	6144800
1995-09-07	17.03	17.09	16.94	17.09	3610800
1995-09-08	17.09	17.13	16.91	16.94	3182800
1995-09-11	17.00	17.09	16.97	17.09	2240800
1995-09-12	17.13	17.38	17.00	17.38	4162800
1995-09-13	17.34	17.38	17.19	17.34	2406800
1995-09-14	17.38	17.41	17.22	17.31	1398000
1995-09-15	17.38	17.38	17.16	17.19	2566400
1995-09-18	17.06	17.13	16.88	16.91	1767200
1995-09-19	16.78	17.13	16.72	17.09	3216400
1995-09-20	17.03	17.09	16.97	17.09	2110000
1995-09-21	17.06	17.06	16.75	16.88	2141200
1995-09-22	16.72	16.78	16.63	16.63	2489200
1995-09-25	16.38	16.47	16.19	16.19	1902400
1995-09-26	16.25	16.34	15.97	16.06	2656000
1995-09-27	15.97	16.03	15.81	15.88	1827600
1995-09-28	16.03	16.41	16.03	16.31	2085200
1995-09-29	16.38	16.44	16.28	16.34	1228400
1995-10-02	16.34	16.44	16.31	16.34	707200
1995-10-03	16.41	16.63	16.34	16.38	1636800
1995-10-04	16.41	16.66	16.28	16.63	1393200
1995-10-05	16.69	16.84	16.59	16.63	2995600
1995-10-06	16.66	16.69	16.59	16.63	1658800
1995-10-09	16.59	16.59	16.41	16.53	829600
1995-10-10	16.28	16.47	16.25	16.47	1437600
1995-10-11	16.41	16.59	16.28	16.44	1234800
1995-10-12	16.44	16.47	16.31	16.38	1260000
1995-10-13	16.41	16.53	16.41	16.41	1494000
1995-10-16	16.47	16.50	16.34	16.47	673200
1995-10-17	16.38	16.56	16.34	16.53	1090400
1995-10-18	16.88	17.06	16.78	16.81	2862400
1995-10-19	16.69	16.69	16.00	16.13	4383200
1995-10-20	15.94	16.00	15.72	15.72	5421200
1995-10-23	15.72	15.84	15.66	15.75	4938400
1995-10-24	15.78	15.81	15.63	15.63	2981600
1995-10-25	15.66	15.88	15.38	15.66	3709600
1995-10-26	15.66	15.75	14.91	15.09	4122800
1995-10-27	15.09	15.09	14.72	14.88	4635600
1995-10-30	15.00	15.38	15.00	15.28	3520000
1995-10-31	15.69	15.94	15.56	15.56	3792000
1995-11-01	15.63	15.78	15.53	15.59	1770400
1995-11-02	15.63	15.66	15.53	15.66	1492800
1995-11-03	15.66	15.69	15.47	15.50	1742800
1995-11-06	15.56	15.59	15.44	15.47	1730800
1995-11-07	15.41	15.44	15.25	15.41	2610400
1995-11-08	15.47	15.50	15.31	15.34	2625600
1995-11-09	15.38	15.41	15.16	15.38	4387600
1995-11-10	15.19	15.31	15.09	15.19	1822800
1995-11-13	15.16	15.63	15.13	15.59	1907600
1995-11-14	15.59	15.84	15.59	15.66	2526000
1995-11-15	15.69	15.81	15.63	15.81	1096400
1995-11-16	15.81	16.06	15.78	15.97	1994800
1995-11-17	16.06	16.75	16.03	16.69	4720800
1995-11-20	16.72	16.72	16.50	16.53	2023600
1995-11-21	16.50	16.72	16.50	16.72	1848800
1995-11-22	16.72	16.72	16.38	16.38	2258800
1995-11-24	16.41	16.56	16.38	16.56	864400
1995-11-27	16.50	16.81	16.44	16.59	2544800
1995-11-28	16.66	16.66	16.22	16.25	3537600
1995-11-29	16.19	16.22	16.03	16.03	2268000
1995-11-30	15.81	16.13	15.78	15.88	2919600
1995-12-01	15.97	16.22	15.91	16.22	6225600
1995-12-04	16.31	16.88	16.28	16.72	4298400
1995-12-05	16.75	16.91	16.75	16.81	3316800
1995-12-06	16.88	16.97	16.81	16.97	2336000
1995-12-07	16.84	17.16	16.84	17.09	2795200
1995-12-08	17.13	17.13	16.88	17.00	2218000
1995-12-11	17.00	17.47	17.00	17.34	4848000
1995-12-12	17.25	17.44	17.13	17.34	2756400
1995-12-13	17.44	17.47	17.31	17.41	2840400
1995-12-14	17.44	17.44	17.00	17.16	2511600
1995-12-15	17.19	17.19	17.09	17.16	3392400
1995-12-18	17.09	17.16	16.97	16.97	3304000
1995-12-19	16.88	17.09	16.78	17.06	1870800
1995-12-20	17.00	17.56	17.00	17.44	5098000
1995-12-21	17.41	17.44	17.06	17.09	2542000
1995-12-22	17.13	17.31	17.09	17.22	1580800
1995-12-26	17.25	17.34	17.16	17.22	556800
1995-12-27	17.28	17.41	17.25	17.34	1250800
1995-12-28	17.34	17.63	17.22	17.56	1390000
1995-12-29	17.47	17.53	17.31	17.31	1613200
1996-01-02	17.22	17.31	17.19	17.31	1564400
1996-01-03	16.91	17.28	16.78	16.94	4122800
1996-01-04	17.22	17.22	16.84	16.97	2749600
1996-01-05	16.78	17.00	16.56	16.75	3759600
1996-01-08	16.88	16.94	16.88	16.94	637200
1996-01-09	17.00	17.09	16.88	16.94	3060400
1996-01-10	16.84	16.91	16.59	16.63	2340000
1996-01-11	16.69	16.84	16.63	16.75	1795200
1996-01-12	16.75	16.75	16.34	16.56	2261600
1996-01-15	16.56	16.63	16.44	16.56	1621600
1996-01-16	16.88	16.88	16.56	16.72	3178400
1996-01-17	16.72	16.84	16.59	16.75	3409600
1996-01-18	16.84	16.97	16.75	16.94	2368800
1996-01-19	16.94	16.94	16.78	16.88	2201600
1996-01-22	16.84	16.91	16.59	16.91	1980800
1996-01-23	16.84	16.91	16.69	16.69	2169600
1996-01-24	16.75	17.06	16.69	17.03	2040400
1996-01-25	16.75	16.91	16.44	16.69	5454800
1996-01-26	16.66	16.84	16.56	16.78	3003200
1996-01-29	16.66	17.16	16.66	17.09	2652000
1996-01-30	17.16	17.69	17.16	17.66	4146400
1996-01-31	17.50	17.63	17.34	17.53	3542000
1996-02-01	17.44	18.00	17.44	17.94	4771200
1996-02-02	17.88	17.97	17.75	17.75	2631200
1996-02-05	17.69	17.69	17.38	17.44	1684400
1996-02-06	17.34	17.50	17.28	17.50	1831200
1996-02-07	17.56	17.69	17.41	17.53	1923200
1996-02-08	17.59	17.72	17.44	17.56	3091600
1996-02-09	17.59	17.91	17.59	17.91	4520400
1996-02-12	17.91	18.22	17.84	18.19	2632000
1996-02-13	18.00	18.19	17.72	18.16	4329200
1996-02-14	18.16	18.28	18.00	18.13	4359200
1996-02-15	18.06	18.97	18.06	18.78	5640800
1996-02-16	18.66	19.00	18.50	18.88	6132400
1996-02-20	18.56	18.72	18.44	18.50	3000400
1996-02-21	18.53	18.81	18.50	18.78	2730800
1996-02-22	18.81	18.84	18.69	18.84	2465200
1996-02-23	18.91	18.91	18.50	18.63	3921600
1996-02-26	18.63	18.88	18.50	18.53	2970800
1996-02-27	18.47	18.50	18.03	18.44	2946000
1996-02-28	18.44	18.69	18.31	18.31	3245600
1996-02-29	18.16	18.41	18.16	18.22	2093600
1996-03-01	18.25	18.28	18.06	18.25	2193200
1996-03-04	18.34	18.44	18.19	18.28	1782000
1996-03-05	18.22	18.31	18.22	18.28	1844000
1996-03-06	18.28	18.97	18.25	18.81	4302000
1996-03-07	18.78	18.81	18.72	18.75	2194000
1996-03-08	18.72	18.72	18.13	18.19	3811600
1996-03-11	18.13	18.63	18.13	18.63	3998800
1996-03-12	18.50	18.69	18.47	18.63	2620000
1996-03-13	18.84	19.75	18.78	19.50	4684800
1996-03-14	19.56	20.16	19.56	20.09	4771200
1996-03-15	20.00	20.00	19.41	19.44	4754000
1996-03-18	19.47	19.47	19.19	19.38	3986400
1996-03-19	19.41	19.78	19.41	19.56	4519200
1996-03-20	19.53	19.63	19.31	19.47	2142800
1996-03-21	19.50	19.53	19.19	19.34	1708400
1996-03-22	19.41	19.47	19.31	19.38	1376400
1996-03-25	19.44	19.72	19.44	19.56	3251600
1996-03-26	19.44	20.13	19.44	20.00	4893200
1996-03-27	20.00	20.09	19.75	19.81	3482000
1996-03-28	19.69	20.06	19.66	19.97	2234400
1996-03-29	20.13	20.13	19.75	19.78	3005600
1996-04-01	20.19	20.69	20.19	20.47	4218800
1996-04-02	20.47	20.50	20.38	20.50	2824400
1996-04-03	20.44	20.78	20.34	20.69	3373600
1996-04-04	20.53	21.38	20.53	21.19	5486800
1996-04-08	20.97	21.28	20.53	21.06	3490800
1996-04-09	21.22	21.72	21.16	21.50	4362800
1996-04-10	21.47	21.81	21.28	21.41	5609200
1996-04-11	21.47	21.50	21.16	21.41	3717200
1996-04-12	21.41	21.41	20.53	21.00	4919600
1996-04-15	21.00	21.00	20.56	20.69	3612400
1996-04-16	20.94	21.44	20.84	21.19	4353200
1996-04-17	20.94	21.00	20.38	20.47	2934800
1996-04-18	20.81	20.94	20.25	20.44	3711600
1996-04-19	20.78	21.03	20.69	20.69	5145600
1996-04-22	21.00	21.56	20.97	21.16	3074000
1996-04-23	21.19	21.25	20.88	21.00	3608800
1996-04-24	21.09	21.81	21.09	21.66	4045600
1996-04-25	21.66	21.84	21.53	21.84	2695600
1996-04-26	21.84	22.84	21.81	22.38	6591200
1996-04-29	22.28	22.44	22.06	22.13	4353200
1996-04-30	21.97	22.06	21.94	22.06	3684800
1996-05-01	22.09	22.19	21.88	21.88	5514000
1996-05-02	21.78	21.94	21.47	21.53	5416400
1996-05-03	21.59	21.75	21.25	21.31	4325600
1996-05-06	21.28	21.56	20.88	21.09	3457200
1996-05-07	20.88	21.22	20.88	21.13	3652000
1996-05-08	21.06	21.16	20.72	21.06	3650800
1996-05-09	21.13	22.00	21.13	21.88	4545200
1996-05-10	22.06	22.13	21.75	21.75	3439200
1996-05-13	21.81	21.88	21.72	21.84	2822400
1996-05-14	21.91	22.28	21.91	22.13	3301200
1996-05-15	22.03	22.03	21.53	21.66	3046000
1996-05-16	21.53	21.59	21.13	21.41	2541200
1996-05-17	21.41	21.41	21.00	21.03	3586400
1996-05-20	21.03	21.84	20.91	21.84	5820800
1996-05-21	21.78	22.03	21.63	21.97	3222800
1996-05-22	21.97	22.19	21.84	22.00	3162800
1996-05-23	22.00	22.50	21.94	22.22	3328400
1996-05-24	22.06	22.47	22.03	22.13	1981200
1996-05-28	21.94	22.13	21.59	21.59	2514000
1996-05-29	21.50	21.50	21.09	21.22	4036400
1996-05-30	21.06	21.47	20.97	21.13	3961200
1996-05-31	21.16	21.22	20.81	20.84	2764000
1996-06-03	20.78	21.00	20.47	20.56	3135200
1996-06-04	20.72	21.09	20.66	20.91	4143600
1996-06-05	20.97	21.13	20.59	20.78	2988000
1996-06-06	20.75	20.75	20.28	20.38	1576000
1996-06-07	20.03	20.69	20.03	20.69	4215600
1996-06-10	20.72	20.97	20.63	20.66	1742000
1996-06-11	20.66	20.94	20.66	20.72	2375600
1996-06-12	20.78	20.94	20.53	20.84	2743600
1996-06-13	20.91	21.06	20.81	21.03	2528800
1996-06-14	21.06	21.06	20.72	20.81	3018800
1996-06-17	20.78	20.78	20.31	20.31	2343600
1996-06-18	20.38	20.56	20.28	20.28	3878800
1996-06-19	20.28	20.28	20.13	20.19	2397200
1996-06-20	20.31	20.41	20.06	20.09	2434800
1996-06-21	20.13	20.66	20.13	20.66	4845200
1996-06-24	21.00	21.00	20.78	20.78	2080000
1996-06-25	20.88	21.22	20.78	21.22	2046400
1996-06-26	21.03	21.59	21.00	21.22	4019600
1996-06-27	21.19	21.19	20.84	20.88	2004800
1996-06-28	21.00	21.34	20.97	21.06	2126400
1996-07-01	21.19	21.19	20.88	21.19	1927200
1996-07-02	21.19	21.63	21.06	21.47	2496800
1996-07-03	21.47	21.84	21.34	21.81	4147200
1996-07-05	21.44	21.44	21.03	21.09	1708800
1996-07-08	21.16	21.38	21.13	21.22	2793200
1996-07-09	21.34	21.69	21.31	21.53	2660400
1996-07-10	21.66	21.97	21.63	21.78	2834000
1996-07-11	21.88	22.13	21.63	22.03	4929200
1996-07-12	21.97	22.28	21.97	22.22	3303600
1996-07-15	22.13	22.16	21.69	21.72	2672800
1996-07-16	21.50	21.56	20.72	21.00	4744400
1996-07-17	21.03	21.03	20.47	20.72	3686800
1996-07-18	20.88	20.97	20.66	20.75	2277600
1996-07-19	20.78	20.78	20.44	20.56	2413600
1996-07-22	20.50	20.66	20.31	20.44	2451200
1996-07-23	20.63	20.66	20.44	20.47	4665600
1996-07-24	20.38	20.72	20.28	20.50	3106400
1996-07-25	20.69	20.69	20.41	20.47	3403600
1996-07-26	20.56	20.72	20.56	20.66	1234800
1996-07-29	20.59	21.03	20.59	20.69	1819200
1996-07-30	20.72	20.72	19.88	20.19	4706400
1996-07-31	20.19	20.19	19.84	20.00	3404000
1996-08-01	20.00	20.75	20.00	20.63	3765200
1996-08-02	20.66	20.75	20.41	20.63	2079200
1996-08-05	20.63	20.97	20.63	20.72	1657600
1996-08-06	20.81	21.25	20.78	21.09	1937600
1996-08-07	21.13	21.31	21.09	21.16	2122400
1996-08-08	21.16	21.34	21.13	21.34	2180400
1996-08-09	21.28	21.28	21.16	21.25	1240800
1996-08-12	21.22	21.28	20.91	21.25	2174000
1996-08-13	21.19	21.19	20.81	20.84	2224000
1996-08-14	20.78	21.09	20.78	20.97	1927600
1996-08-15	20.94	21.13	20.91	20.97	1034000
1996-08-16	21.03	21.22	20.88	21.13	2607600
1996-08-19	21.25	21.50	21.19	21.38	2128400
1996-08-20	21.41	21.88	21.38	21.81	2687200
1996-08-21	21.75	21.91	21.72	21.81	2653200
1996-08-22	21.81	21.97	21.78	21.81	1760000
1996-08-23	21.69	21.72	21.56	21.66	1396000
1996-08-26	21.72	21.72	21.25	21.25	1215200
1996-08-27	21.34	21.63	21.22	21.50	1490000
1996-08-28	21.63	21.84	21.56	21.72	1696400
1996-08-29	21.56	21.59	21.28	21.41	1916800
1996-08-30	21.47	21.47	21.06	21.09	1177600
1996-09-03	21.47	21.69	21.34	21.50	2741200
1996-09-04	21.41	21.50	21.19	21.38	1859600
1996-09-05	21.31	21.53	21.31	21.41	1706400
1996-09-06	21.31	21.44	21.13	21.34	2335600
1996-09-09	21.38	21.47	21.19	21.38	1311600
1996-09-10	21.50	21.56	21.41	21.50	1889200
1996-09-11	21.53	22.06	21.53	21.97	4111600
1996-09-12	22.09	22.09	21.47	21.47	4136400
1996-09-13	21.63	21.72	21.34	21.34	2748400
1996-09-16	21.41	21.44	21.22	21.22	2379200
1996-09-17	21.28	21.28	20.84	20.88	3362400
1996-09-18	20.88	20.94	20.50	20.50	2546000
1996-09-19	20.75	21.06	20.66	21.00	2514400
1996-09-20	21.13	21.25	21.03	21.25	3871600
1996-09-23	21.19	21.22	20.78	21.22	1534000
1996-09-24	21.06	21.16	20.72	20.81	1940400
1996-09-25	20.78	21.22	20.78	20.91	4078800
1996-09-26	20.88	21.31	20.84	21.25	3185200
1996-09-27	21.28	21.28	20.84	20.97	1539600
1996-09-30	21.06	21.25	21.03	21.13	1216000
1996-10-01	21.16	21.50	21.06	21.50	2505200
1996-10-02	21.53	21.78	21.53	21.75	1762800
1996-10-03	21.75	22.19	21.75	21.97	2777600
1996-10-04	21.88	22.22	21.88	22.19	2401200
1996-10-07	22.25	22.78	22.25	22.66	3488000
1996-10-08	22.66	22.66	22.28	22.34	2697200
1996-10-09	22.44	22.56	22.09	22.19	2522400
1996-10-10	22.28	22.44	22.06	22.06	1762000
1996-10-11	22.13	22.31	22.03	22.16	1386400
1996-10-14	22.22	22.34	22.19	22.31	3330000
1996-10-15	22.38	22.88	22.34	22.84	3660800
1996-10-16	23.13	23.72	23.09	23.56	5740400
1996-10-17	24.00	24.75	23.97	24.06	8115200
1996-10-18	24.16	24.63	24.16	24.38	3968800
1996-10-21	24.44	25.00	24.38	24.50	7728000
1996-10-22	24.56	24.56	24.03	24.06	3168400
1996-10-23	23.81	24.13	23.81	23.97	2867200
1996-10-24	23.94	24.66	23.94	24.41	4880800
1996-10-25	24.34	24.66	24.31	24.53	2996400
1996-10-28	24.53	25.38	24.53	24.88	5506400
1996-10-29	24.97	25.00	24.53	24.63	2484800
1996-10-30	24.91	25.41	24.72	25.13	3233200
1996-10-31	25.16	25.16	24.75	24.78	3254400
1996-11-01	24.69	24.69	24.19	24.31	3353600
1996-11-04	24.25	24.47	24.19	24.25	1869600
1996-11-05	24.28	24.41	23.84	24.25	2376400
1996-11-06	24.25	24.69	24.25	24.69	4093200
1996-11-07	24.59	25.06	24.59	24.94	2629600
1996-11-08	24.91	24.91	24.66	24.72	1677600
1996-11-11	24.72	24.88	24.69	24.78	1988800
1996-11-12	24.78	24.81	24.53	24.59	2644400
1996-11-13	24.59	25.28	24.56	25.06	3944800
1996-11-14	25.00	25.50	24.81	25.50	3356800
1996-11-15	25.69	25.84	25.31	25.69	3402800
1996-11-18	25.66	26.22	25.41	26.09	3033200
1996-11-19	25.91	26.03	25.81	25.88	1850800
1996-11-20	25.91	26.06	25.72	25.75	1576000
1996-11-21	25.81	25.81	25.63	25.66	944400
1996-11-22	25.56	26.56	25.56	26.16	2742000
1996-11-25	26.16	27.06	26.16	27.03	2525600
1996-11-26	26.97	26.97	25.88	25.94	3636000
1996-11-27	26.13	26.31	26.03	26.06	1742400
1996-11-29	25.97	26.09	25.97	26.06	532000
1996-12-02	26.00	26.00	25.59	25.88	2785200
1996-12-03	25.69	26.22	25.69	25.72	2877200
1996-12-04	25.69	26.03	25.63	25.69	3006000
1996-12-05	25.94	26.41	25.94	26.22	1991600
1996-12-06	26.00	26.13	25.56	25.56	2753200
1996-12-09	25.63	25.84	25.53	25.84	1246000
1996-12-10	25.72	25.81	25.22	25.22	1540400
1996-12-11	24.75	24.88	24.63	24.72	3408400
1996-12-12	24.88	25.03	24.38	24.41	3676000
1996-12-13	24.34	24.78	24.09	24.75	3072000
1996-12-16	24.81	25.25	24.81	24.81	4076800
1996-12-17	24.69	25.19	24.69	24.97	2474800
1996-12-18	25.03	25.50	25.03	25.31	2256800
1996-12-19	25.63	26.22	25.53	26.16	3364000
1996-12-20	26.63	26.66	26.28	26.34	5120800
1996-12-23	26.34	26.69	26.19	26.31	1445200
1996-12-24	26.34	26.34	26.22	26.34	913600
1996-12-26	26.34	26.59	26.31	26.47	1010400
1996-12-27	26.47	26.53	26.09	26.13	803600
1996-12-30	26.19	26.25	25.59	25.63	1177200
1996-12-31	25.59	25.69	24.81	24.97	2092000
1997-01-02	25.09	25.19	24.88	25.00	3512400
1997-01-03	25.19	25.34	25.09	25.13	2509600
1997-01-06	25.25	26.50	25.25	26.41	3946000
1997-01-07	26.28	26.97	26.06	26.97	3937600
1997-01-08	27.06	27.13	26.78	26.91	2545200
1997-01-09	26.91	27.81	26.84	27.63	4130000
1997-01-10	27.38	28.53	27.28	28.47	6641200
1997-01-13	28.63	28.84	28.25	28.41	4232000
1997-01-14	28.34	28.34	27.91	28.25	3454400
1997-01-15	28.13	29.06	28.13	28.66	4593200
1997-01-16	28.69	28.97	28.59	28.78	2293200
1997-01-17	28.78	29.00	28.44	28.88	3861600
1997-01-20	28.81	28.84	28.53	28.63	1772800
1997-01-21	28.38	28.44	27.50	27.81	6651600
1997-01-22	28.06	28.06	27.41	27.59	4569600
1997-01-23	28.25	28.59	27.53	27.63	7173600
1997-01-24	27.69	28.00	27.28	27.53	7534000
1997-01-27	27.44	27.44	27.09	27.13	5313600
1997-01-28	27.31	27.41	26.69	26.75	5820000
1997-01-29	26.75	27.22	26.56	27.09	5913600
1997-01-30	27.09	27.84	26.94	27.75	5714000
1997-01-31	28.00	28.50	27.72	27.78	3408400
1997-02-03	27.81	27.88	27.16	27.22	1968400
1997-02-04	27.19	27.81	27.09	27.81	2298000
1997-02-05	27.84	27.91	26.75	26.91	4810400
1997-02-06	27.03	27.03	26.44	26.66	4850800
1997-02-07	26.69	26.75	25.84	26.13	6299200
1997-02-10	26.22	26.38	25.16	25.22	6441600
1997-02-11	25.28	26.16	25.22	26.16	7675200
1997-02-12	26.19	26.91	25.94	26.50	5846400
1997-02-13	26.59	26.84	26.44	26.75	5550400
1997-02-14	26.69	26.94	26.56	26.72	2520800
1997-02-18	26.75	26.88	26.19	26.34	3070000
1997-02-19	26.34	26.53	26.03	26.03	2933600
1997-02-20	26.06	26.25	25.63	25.63	3368400
1997-02-21	25.69	26.03	25.53	25.91	3330800
1997-02-24	25.72	26.06	25.47	25.47	3565600
1997-02-25	25.56	25.69	25.28	25.53	3595600
1997-02-26	25.81	26.06	25.41	25.47	4483600
1997-02-27	25.47	25.59	24.84	24.94	5081600
1997-02-28	24.97	25.38	24.84	25.16	4405200
1997-03-03	24.81	25.09	24.50	24.63	3620000
1997-03-04	25.03	26.16	25.00	25.72	5736400
1997-03-05	25.88	26.56	25.81	26.53	4146400
1997-03-06	27.00	27.03	26.44	26.47	4233600
1997-03-07	26.41	26.88	26.34	26.78	3591200
1997-03-10	26.88	27.28	26.84	26.97	3575200
1997-03-11	27.00	27.13	26.84	26.88	3023600
1997-03-12	26.81	26.84	26.06	26.22	3994000
1997-03-13	26.03	26.97	25.95	26.69	4090000
1997-03-14	26.81	27.63	26.81	27.56	5791600
1997-03-17	27.50	27.81	27.25	27.75	3621200
1997-03-18	27.69	27.78	27.53	27.63	2575200
1997-03-19	27.56	27.72	27.44	27.59	2936000
1997-03-20	27.59	27.81	27.31	27.63	2922400
1997-03-21	27.69	27.69	27.47	27.50	2626800
1997-03-24	27.63	27.75	27.16	27.50	2236800
1997-03-25	27.56	28.31	27.38	28.19	3846000
1997-03-26	28.25	29.09	28.16	28.72	4357600
1997-03-27	28.72	29.00	27.44	27.75	3270000
1997-03-31	27.72	27.91	26.81	26.81	5018400
1997-04-01	26.88	27.53	26.88	27.50	4365200
1997-04-02	27.50	27.50	26.50	26.66	3835600
1997-04-03	26.25	26.44	25.84	26.22	5124400
1997-04-04	25.88	26.13	25.59	25.91	6062800
1997-04-07	25.88	26.44	25.81	26.22	4522400
1997-04-08	26.69	27.47	26.63	27.16	6361200
1997-04-09	27.38	27.44	26.94	26.94	2912400
1997-04-10	26.84	26.84	26.38	26.47	3264000
1997-04-11	25.94	26.16	25.63	25.63	3707200
1997-04-14	25.84	26.38	25.78	25.94	3754000
1997-04-15	26.13	26.16	25.56	26.06	4434400
1997-04-16	26.06	26.63	26.06	26.59	2651600
1997-04-17	26.97	27.28	26.25	26.34	4898800
1997-04-18	26.34	26.94	26.31	26.94	4172000
1997-04-21	27.13	27.38	26.78	27.00	3119600
1997-04-22	27.19	27.63	26.84	27.63	3730400
1997-04-23	27.75	28.38	27.69	28.25	4008000
1997-04-24	28.28	28.31	27.94	27.94	5684400
1997-04-25	27.94	28.16	27.56	27.59	2304800
1997-04-28	27.56	27.59	27.22	27.41	4538000
1997-04-29	27.41	27.44	26.94	27.25	6126800
1997-04-30	27.31	28.22	27.31	27.69	4696400
1997-05-01	27.97	27.97	27.25	27.47	2498400
1997-05-02	27.25	28.13	26.75	28.13	6796000
1997-05-05	28.00	28.31	27.63	27.94	3947200
1997-05-06	27.88	28.88	27.88	28.28	5340800
1997-05-07	28.31	28.53	27.44	27.47	3192400
1997-05-08	27.47	28.75	27.47	28.25	2962800
1997-05-09	28.56	29.41	28.53	29.28	4359200
1997-05-12	29.28	30.31	29.09	30.09	6148800
1997-05-13	29.88	29.88	29.13	29.25	4412000
1997-05-14	29.59	29.69	29.28	29.47	4666400
1997-05-15	29.56	29.56	29.00	29.22	2476400
1997-05-16	29.13	29.56	29.06	29.38	4200000
1997-05-19	29.38	29.94	29.22	29.50	3419600
1997-05-20	29.47	29.81	29.03	29.72	4160400
1997-05-21	29.88	30.25	29.41	29.59	3784000
1997-05-22	29.78	29.97	29.56	29.75	1855200
1997-05-23	30.06	30.19	29.63	29.69	2459200
1997-05-27	29.63	29.63	29.31	29.47	2473600
1997-05-28	29.38	29.84	29.34	29.81	3024400
1997-05-29	29.81	30.34	29.66	30.06	3131600
1997-05-30	29.75	29.94	29.63	29.78	3202400
1997-06-02	29.94	30.72	29.78	30.63	3815600
1997-06-03	30.41	31.16	30.19	31.06	4343600
1997-06-04	31.03	31.03	30.38	30.59	3174400
1997-06-05	30.63	31.13	30.31	31.03	3630800
1997-06-06	30.97	31.56	30.75	30.75	4466800
1997-06-09	30.75	30.75	29.91	30.16	6499200
1997-06-10	29.81	30.44	29.81	30.00	5550800
1997-06-11	30.06	30.34	29.19	29.34	4789600
1997-06-12	29.72	29.88	28.91	29.50	7886800
1997-06-13	29.84	30.09	29.63	29.75	4278800
1997-06-16	29.75	30.66	29.75	30.50	4498800
1997-06-17	30.44	30.97	30.28	30.78	3686000
1997-06-18	30.78	31.06	30.50	30.50	4049600
1997-06-19	30.56	30.56	30.03	30.19	4456000
1997-06-20	30.19	30.28	29.41	29.72	6838400
1997-06-23	30.03	30.19	29.22	29.22	2810000
1997-06-24	29.88	30.03	29.56	29.95	4101200
1997-06-25	29.98	30.13	29.56	29.83	3770000
1997-06-26	29.77	30.55	29.77	30.02	3970800
1997-06-27	30.69	31.25	30.66	31.25	3586800
1997-06-30	31.50	31.63	31.09	31.25	3489600
1997-07-01	31.38	33.50	31.19	33.00	9160000
1997-07-02	33.50	34.81	33.41	34.19	9122000
1997-07-03	34.34	34.34	33.25	33.58	4862400
1997-07-07	34.03	34.52	33.48	33.77	4104400
1997-07-08	33.52	33.88	33.48	33.75	2944000
1997-07-09	33.81	34.38	33.80	34.00	4000800
1997-07-10	34.00	35.00	33.53	34.77	3955200
1997-07-11	34.89	35.63	34.89	35.38	3286000
1997-07-14	36.00	36.00	35.16	35.75	2260800
1997-07-15	35.75	37.00	35.56	36.84	3959000
1997-07-16	36.50	37.50	36.50	37.50	3069400
1997-07-17	38.00	39.69	37.75	38.63	5750000
1997-07-18	38.50	38.53	36.81	37.28	4971200
1997-07-21	37.28	37.28	36.34	36.47	2411400
1997-07-22	37.41	37.88	36.66	37.88	3893200
1997-07-23	37.94	38.28	36.72	36.72	5408800
1997-07-24	37.50	37.63	36.28	36.75	3598400
1997-07-25	37.22	37.38	36.66	37.03	1899000
1997-07-28	36.91	37.06	36.34	36.53	2198600
1997-07-29	36.69	37.75	36.25	37.06	3541600
1997-07-30	37.19	37.94	37.19	37.47	2442000
1997-07-31	37.94	38.59	37.53	38.19	3689400
1997-08-01	38.28	38.34	37.50	38.13	2218200
1997-08-04	37.91	38.13	37.63	37.63	1660600
1997-08-05	37.75	38.66	37.66	38.53	2596000
1997-08-06	38.56	38.97	38.38	38.84	2793600
1997-08-07	38.81	39.25	38.38	38.78	2479800
1997-08-08	38.53	38.56	37.22	37.66	2556200
1997-08-11	37.38	37.63	37.16	37.44	2024800
1997-08-12	37.47	37.88	36.72	36.75	2091400
1997-08-13	37.13	37.31	36.13	36.97	2303800
1997-08-14	37.13	37.31	35.00	36.13	5540000
1997-08-15	36.06	36.47	34.91	34.91	3296600
1997-08-18	34.91	35.88	34.81	35.81	3231800
1997-08-19	36.31	37.00	36.13	37.00	2896600
1997-08-20	36.88	37.97	36.75	37.81	2636000
1997-08-21	37.81	37.84	37.06	37.19	2247600
1997-08-22	36.53	36.88	36.16	36.88	2339400
1997-08-25	36.75	37.63	36.72	36.94	2644800
1997-08-26	36.63	37.78	36.50	37.78	2816800
1997-08-27	38.44	38.75	37.81	38.75	4795600
1997-08-28	38.75	39.63	38.13	39.13	4684400
1997-08-29	39.16	39.16	38.09	38.09	1774400
1997-09-02	38.19	39.25	38.19	39.09	2394600
1997-09-03	38.97	39.09	38.53	38.66	2302600
1997-09-04	38.00	39.16	38.00	38.69	2808800
1997-09-05	39.00	39.03	38.16	38.69	1913000
1997-09-08	39.00	39.19	38.22	38.22	1490000
1997-09-09	38.03	38.88	37.97	38.53	1736000
1997-09-10	38.50	40.06	38.22	39.13	5092600
1997-09-11	38.81	38.91	38.25	38.63	2491200
1997-09-12	38.94	40.25	38.72	40.25	3279000
1997-09-15	39.94	41.34	39.88	40.72	3562400
1997-09-16	40.72	41.22	40.06	40.88	2862600
1997-09-17	41.19	42.16	41.13	41.25	3614400
1997-09-18	41.44	42.19	41.31	41.31	2162000
1997-09-19	41.31	42.00	40.94	41.88	3216400
1997-09-22	42.03	42.25	41.78	42.00	2004800
1997-09-23	42.00	42.00	40.75	41.47	2529600
1997-09-24	40.78	41.19	40.34	40.38	2807400
1997-09-25	40.50	41.44	40.44	40.72	2282200
1997-09-26	41.13	41.25	40.44	41.16	1875000
1997-09-29	41.16	41.81	40.88	41.50	1982200
1997-09-30	41.50	42.31	41.16	42.09	2396600
1997-10-01	42.25	43.13	42.25	43.09	4113000
1997-10-02	43.00	43.22	42.88	43.13	1860400
1997-10-03	43.25	43.63	42.88	43.59	3098200
1997-10-06	43.63	43.72	42.94	43.50	2507400
1997-10-07	43.44	43.91	43.31	43.84	3235600
1997-10-08	43.63	43.88	43.25	43.31	3358000
1997-10-09	43.34	44.69	43.31	44.59	4581800
1997-10-10	44.13	44.69	44.13	44.59	3461000
1997-10-13	44.69	44.78	43.38	43.47	2189400
1997-10-14	43.88	43.88	42.31	42.94	4144400
1997-10-15	42.50	43.19	42.34	42.50	2523200
1997-10-16	43.00	43.19	41.56	41.88	2657800
1997-10-17	42.25	42.97	41.16	42.69	5699000
1997-10-20	42.69	44.88	42.66	44.75	3556200
1997-10-21	44.63	46.13	44.38	46.13	6290200
1997-10-22	46.06	46.25	45.16	45.56	2582800
1997-10-23	44.50	46.22	44.50	45.91	3503600
1997-10-24	46.25	46.34	44.91	44.91	2489000
1997-10-27	44.94	44.94	39.69	39.88	3660800
1997-10-28	39.00	43.88	38.88	43.47	10725000
1997-10-29	43.69	44.75	42.66	42.97	4113600
1997-10-30	42.16	45.00	42.16	43.91	4483400
1997-10-31	44.50	44.91	43.75	43.75	3210800
1997-11-03	44.69	45.22	44.34	45.22	3386600
1997-11-04	45.13	46.44	44.88	46.38	4015000
1997-11-05	46.56	47.22	46.31	47.09	4177000
1997-11-06	47.09	47.09	46.34	46.50	2999200
1997-11-07	45.59	46.25	44.75	45.13	3345000
1997-11-10	45.63	46.28	44.63	44.63	2813600
1997-11-11	44.97	45.16	44.19	44.34	2223400
1997-11-12	43.91	45.38	43.50	43.59	2786200
1997-11-13	44.25	44.50	41.50	43.00	5317200
1997-11-14	43.47	43.94	42.78	43.13	3562000
1997-11-17	43.75	44.59	42.88	44.09	3859200
1997-11-18	44.53	44.53	41.63	41.81	5380200
1997-11-19	41.88	42.13	40.69	41.13	7091200
1997-11-20	41.94	43.06	41.53	41.91	5969800
1997-11-21	42.06	43.19	41.81	42.44	5002400
1997-11-24	42.38	42.69	40.59	40.81	3554000
1997-11-25	41.00	41.59	40.00	40.88	6629600
1997-11-26	40.88	41.31	40.63	40.78	3791200
1997-11-28	41.25	41.56	41.03	41.16	871800
1997-12-01	41.16	41.16	38.94	39.03	11421600
1997-12-02	39.50	40.56	39.25	40.44	7908400
1997-12-03	41.22	41.81	40.66	41.03	5419400
1997-12-04	41.19	43.00	40.94	41.25	6613400
1997-12-05	41.44	43.47	41.44	43.25	4853200
1997-12-08	44.25	44.25	43.31	43.75	3186400
1997-12-09	43.78	44.22	42.69	42.75	4474600
1997-12-10	42.75	43.03	41.94	42.22	3811400
1997-12-11	41.97	41.97	40.31	40.41	4559800
1997-12-12	40.75	41.31	39.78	39.84	5728400
1997-12-15	39.88	40.13	38.00	39.28	5754400
1997-12-16	40.13	40.47	38.69	39.50	5136600
1997-12-17	39.63	40.25	38.84	39.00	5784000
1997-12-18	39.00	39.69	38.31	38.56	4456600
1997-12-19	38.47	38.47	36.91	37.41	7421800
1997-12-22	37.84	37.84	36.56	36.88	4898200
1997-12-23	37.56	37.56	36.31	36.47	4464800
1997-12-24	36.88	37.06	36.19	36.78	2803400
1997-12-26	36.88	37.09	36.31	36.47	1060800
1997-12-29	36.75	37.91	36.75	37.56	4069600
1997-12-30	38.09	39.63	37.84	39.63	5688600
1997-12-31	39.75	40.94	39.75	40.25	3860800
1998-01-02	40.38	40.38	39.88	40.34	2626800
1998-01-05	40.34	40.56	38.56	38.81	6709400
1998-01-06	38.19	38.31	36.63	37.41	8116600
1998-01-07	37.50	38.19	36.56	38.09	10080400
1998-01-08	37.53	37.94	36.56	36.81	7413800
1998-01-09	36.50	36.50	34.81	34.88	9044400
1998-01-12	34.06	35.88	34.00	34.78	8921600
1998-01-13	35.75	36.22	35.41	35.94	6331800
1998-01-14	36.88	37.09	36.13	36.81	5357200
1998-01-15	38.00	38.28	36.63	37.28	5587600
1998-01-16	37.47	39.09	37.47	38.97	5701800
1998-01-20	39.69	40.06	39.28	40.06	4665200
1998-01-21	39.81	40.75	39.06	40.75	5629000
1998-01-22	38.63	38.63	35.50	35.78	21124800
1998-01-23	36.25	36.44	34.69	35.13	11963600
1998-01-26	36.00	36.25	34.69	36.13	8698800
1998-01-27	36.19	36.56	35.56	35.94	6324000
1998-01-28	36.47	37.19	36.00	37.19	5567400
1998-01-29	37.63	39.09	37.44	38.03	7222400
1998-01-30	38.06	38.13	36.56	36.84	4571600
1998-02-02	37.59	37.59	36.28	36.66	9307600
1998-02-03	36.66	37.28	36.25	36.97	5456200
1998-02-04	36.97	38.75	36.94	38.38	7244200
1998-02-05	38.59	39.44	38.41	38.50	7948000
1998-02-06	38.47	38.88	38.16	38.44	4022200
1998-02-09	38.56	38.75	37.41	37.69	3857800
1998-02-10	38.13	38.53	37.72	38.03	4826000
1998-02-11	38.03	38.47	37.78	37.88	4612600
1998-02-12	37.50	37.59	36.78	37.59	7461200
1998-02-13	37.50	38.31	37.50	38.13	5350800
1998-02-17	38.34	38.34	36.56	36.84	6401400
1998-02-18	37.00	37.50	36.69	37.44	9281200
1998-02-19	37.44	37.97	37.09	37.69	6940400
1998-02-20	37.63	37.63	37.13	37.25	5229400
1998-02-23	37.19	37.41	35.75	36.03	9252800
1998-02-24	36.13	36.38	35.19	35.41	7982800
1998-02-25	35.94	36.97	35.56	36.81	5338200
1998-02-26	37.69	38.50	37.38	37.94	7276800
1998-02-27	37.84	38.16	37.50	37.81	4481200
1998-03-02	37.28	39.25	37.28	38.91	5164400
1998-03-03	38.53	39.56	38.00	39.47	7549200
1998-03-04	39.50	40.25	38.38	38.56	6274400
1998-03-05	37.81	39.31	37.81	38.00	6481400
1998-03-06	38.25	38.28	36.22	36.94	8658800
1998-03-09	36.88	36.88	35.47	35.53	8401000
1998-03-10	35.53	36.34	35.13	36.25	13160400
1998-03-11	36.47	36.75	35.25	35.75	10922200
1998-03-12	35.72	35.72	34.84	35.44	13071600
1998-03-13	35.47	36.00	35.03	35.81	8668200
1998-03-16	35.69	35.75	34.84	34.91	8446000
1998-03-17	35.00	35.03	32.94	33.56	20208600
1998-03-18	33.75	35.25	33.72	35.22	15292200
1998-03-19	35.75	35.94	34.72	35.81	12115600
1998-03-20	36.06	36.94	35.81	36.78	9140000
1998-03-23	39.75	40.06	38.50	39.06	15685400
1998-03-24	38.75	38.94	38.53	38.69	6043600
1998-03-25	38.97	39.72	38.56	39.25	6010600
1998-03-26	39.19	39.81	39.13	39.44	6789200
1998-03-27	39.75	39.78	38.91	39.00	6439800
1998-03-30	39.06	39.38	38.19	38.50	3631800
1998-03-31	38.38	38.38	37.53	37.88	4284600
1998-04-01	38.16	39.31	38.06	38.94	6576000
1998-04-02	39.09	39.25	37.97	38.63	4472000
1998-04-03	38.97	39.09	37.72	37.84	3788200
1998-04-06	37.88	38.09	37.34	37.38	3644000
1998-04-07	37.38	37.47	36.66	36.81	3877400
1998-04-08	36.88	37.56	36.66	37.06	3766400
1998-04-09	37.06	37.47	36.81	37.19	3311000
1998-04-13	37.16	37.63	36.38	36.50	3267800
1998-04-14	36.50	37.44	36.31	37.28	3884600
1998-04-15	37.34	39.25	37.25	39.25	5541800
1998-04-16	39.25	39.59	38.41	39.25	5239800
1998-04-17	38.88	39.22	38.53	38.78	4506800
1998-04-20	39.00	39.63	38.31	38.47	6437600
1998-04-21	38.81	40.31	38.69	40.31	6316200
1998-04-22	40.50	40.75	39.66	39.69	5676200
1998-04-23	39.56	40.22	39.38	39.50	3758600
1998-04-24	39.38	39.50	38.81	38.88	3406200
1998-04-27	38.50	38.78	37.75	38.47	4143600
1998-04-28	38.84	39.22	38.56	39.22	3057800
1998-04-29	39.50	41.88	39.44	41.72	8013200
1998-04-30	41.25	42.09	40.84	41.50	6265000
1998-05-01	41.81	43.38	41.13	42.78	6164000
1998-05-04	42.56	42.75	41.94	42.00	4102800
1998-05-05	41.88	42.69	41.56	42.25	5877800
1998-05-06	41.91	42.25	41.28	41.75	4026800
1998-05-07	41.63	41.72	40.63	40.75	3376000
1998-05-08	40.75	41.75	40.59	41.22	4440200
1998-05-11	41.63	42.13	40.91	41.00	4499600
1998-05-12	41.13	41.59	40.97	41.22	2345600
1998-05-13	41.22	41.75	40.84	41.22	3426800
1998-05-14	41.00	41.31	40.88	41.06	2813200
1998-05-15	41.25	41.50	40.63	40.84	3982200
1998-05-18	40.66	40.75	39.53	39.94	3027200
1998-05-19	40.56	40.63	39.66	40.00	4439400
1998-05-20	40.25	40.31	39.13	39.88	4182400
1998-05-21	39.97	40.34	39.28	39.59	3760800
1998-05-22	39.38	39.72	39.31	39.66	2135800
1998-05-26	39.75	39.88	38.59	38.78	3662400
1998-05-27	38.50	38.66	37.56	38.31	5150800
1998-05-28	38.25	39.00	37.41	38.75	4155000
1998-05-29	38.78	39.22	38.41	39.03	4622800
1998-06-01	38.75	38.84	37.31	37.44	3806600
1998-06-02	37.63	38.47	37.28	38.03	3838600
1998-06-03	38.16	38.16	37.03	37.03	3961600
1998-06-04	37.63	38.59	37.56	38.44	5180200
1998-06-05	38.88	39.59	38.81	39.56	4102600
1998-06-08	39.56	39.56	38.31	38.44	3349800
1998-06-09	38.09	38.25	37.28	37.41	4470200
1998-06-10	37.44	37.44	36.59	36.84	4722400
1998-06-11	36.88	36.91	35.25	35.41	7660800
1998-06-12	35.41	36.38	34.91	36.38	8261600
1998-06-15	35.63	35.75	34.38	34.41	5715800
1998-06-16	34.91	36.00	34.75	35.38	6601400
1998-06-17	36.50	37.00	36.19	36.34	4580200
1998-06-18	36.19	36.19	34.88	34.97	5139600
1998-06-19	34.63	34.97	33.02	33.13	30639600
1998-06-22	33.13	33.72	33.00	33.69	11559200
1998-06-23	33.97	34.56	33.91	34.00	9715600
1998-06-24	34.88	34.88	34.13	34.38	9715200
1998-06-25	34.69	34.69	33.53	33.78	7944400
1998-06-26	34.16	34.16	33.16	33.38	4996200
1998-06-29	33.44	34.16	33.19	33.97	6250000
1998-06-30	34.47	34.53	34.09	34.16	5912800
1998-07-01	34.44	34.44	33.38	33.53	4822600
1998-07-02	33.53	34.25	33.41	34.09	5163000
1998-07-06	34.34	34.34	33.75	33.91	5064000
1998-07-07	33.88	33.97	33.38	33.38	5299600
1998-07-08	33.59	34.56	33.59	33.78	6487400
1998-07-09	33.78	34.03	33.25	33.69	4671200
1998-07-10	33.69	34.13	33.16	33.66	6840800
1998-07-13	33.75	34.00	32.56	32.81	7738800
1998-07-14	33.06	34.06	32.81	33.84	7753800
1998-07-15	34.50	34.97	34.28	34.78	7075000
1998-07-16	34.84	34.88	34.31	34.34	5400800
1998-07-17	34.56	34.72	33.53	33.59	4298200
1998-07-20	33.63	33.75	32.41	32.44	9527800
1998-07-21	32.72	32.88	32.00	32.38	7040800
1998-07-22	32.22	33.09	31.53	32.84	6975000
1998-07-23	32.75	32.84	31.06	31.06	7496600
1998-07-24	31.09	31.09	29.94	30.44	7249800
1998-07-27	30.16	31.19	30.16	31.19	7005200
1998-07-28	31.06	31.38	30.06	30.44	5809800
1998-07-29	30.53	30.91	30.06	30.22	4845400
1998-07-30	30.38	31.34	30.31	31.34	7114200
1998-07-31	31.34	31.34	30.06	30.28	3717000
1998-08-03	30.31	30.56	29.63	29.75	4857800
1998-08-04	30.09	30.16	28.56	28.59	8048800
1998-08-05	29.13	29.16	27.19	28.13	9459400
1998-08-06	28.00	29.09	27.84	28.72	7921800
1998-08-07	29.09	30.19	29.03	29.16	9245400
1998-08-10	28.81	29.13	28.03	28.13	6454400
1998-08-11	28.00	28.06	27.19	27.50	7088200
1998-08-12	28.00	28.22	27.50	28.00	5907000
1998-08-13	28.13	28.47	27.41	27.41	6684400
1998-08-14	27.69	27.84	26.16	26.19	7767800
1998-08-17	26.25	26.25	25.50	25.88	6387800
1998-08-18	25.88	26.97	25.66	26.94	7684200
1998-08-19	27.81	28.34	27.56	27.72	8989200
1998-08-20	27.66	27.94	27.06	27.56	6917800
1998-08-21	27.38	27.66	26.38	27.56	5902400
1998-08-24	27.53	27.81	27.00	27.63	5379000
1998-08-25	27.41	27.72	26.81	27.13	5865600
1998-08-26	26.44	26.63	25.53	25.91	8146200
1998-08-27	25.38	25.88	23.72	24.00	10785000
1998-08-28	24.25	24.63	23.84	24.44	7086600
1998-08-31	24.56	24.78	21.72	21.91	9416400
1998-09-01	22.03	23.31	21.81	23.31	13241400
1998-09-02	23.50	24.16	22.81	22.94	10254400
1998-09-03	22.38	23.63	22.13	23.63	13082600
1998-09-04	23.88	25.06	23.16	25.00	12651600
1998-09-08	25.88	25.91	24.13	24.75	9217600
1998-09-09	24.63	24.72	23.84	24.03	7474800
1998-09-10	24.22	25.66	24.09	24.50	13835400
1998-09-11	24.81	26.06	24.72	25.56	14034600
1998-09-14	26.44	26.72	26.16	26.28	9994800
1998-09-15	26.25	26.25	25.56	25.97	6162400
1998-09-16	26.22	26.81	26.03	26.44	7952400
1998-09-17	25.31	25.97	25.31	25.50	9110200
1998-09-18	25.28	25.34	24.44	24.94	8800200
1998-09-21	24.13	25.63	24.03	24.97	5661400
1998-09-22	24.91	24.94	24.16	24.69	6121200
1998-09-23	25.25	26.63	25.06	26.44	9008600
1998-09-24	25.94	26.00	25.06	25.19	5776000
1998-09-25	24.81	25.59	24.72	25.41	7416000
1998-09-28	25.50	26.13	25.13	25.16	5881600
1998-09-29	25.34	26.38	25.34	26.25	5760800
1998-09-30	25.69	25.88	25.16	25.44	5324200
1998-10-01	25.25	25.97	24.13	24.47	6635800
1998-10-02	24.41	24.69	23.69	24.28	7056200
1998-10-05	24.47	24.72	23.53	23.75	4507800
1998-10-06	23.94	24.31	23.44	23.88	4757600
1998-10-07	23.94	24.13	22.56	22.84	5266600
1998-10-08	22.38	22.56	21.25	21.94	7124600
1998-10-09	22.13	22.47	21.69	22.00	5917600
1998-10-12	22.28	23.22	22.28	23.09	5079400
1998-10-13	23.09	23.38	21.81	22.25	6458400
1998-10-14	22.34	22.59	21.84	22.53	5190800
1998-10-15	22.50	23.63	22.47	23.56	6803600
1998-10-16	24.34	26.13	24.25	26.00	13068000
1998-10-19	25.88	26.63	25.31	25.94	8846200
1998-10-20	25.50	26.22	25.31	25.44	7579400
1998-10-21	25.56	26.38	25.44	26.25	8944000
1998-10-22	26.38	27.00	25.78	26.75	7959800
1998-10-23	26.13	26.28	25.50	25.63	4648000
1998-10-26	25.75	26.72	25.19	26.19	8044000
1998-10-27	26.66	27.38	25.88	25.88	8816400
1998-10-28	25.50	26.47	25.31	26.03	4990200
1998-10-29	26.19	26.59	25.47	25.63	4121400
1998-10-30	25.88	26.59	25.44	26.25	5347200
1998-11-02	27.19	27.88	27.13	27.63	9841800
1998-11-03	27.75	27.94	26.94	27.44	6713400
1998-11-04	27.50	27.59	26.91	27.22	8385000
1998-11-05	27.13	28.16	26.91	28.03	6733400
1998-11-06	28.09	28.91	27.50	28.47	6854600
1998-11-09	28.47	29.13	27.78	27.91	4812000
1998-11-10	27.59	27.63	26.50	26.59	7599200
1998-11-11	26.88	27.06	25.66	25.97	6104600
1998-11-12	26.44	26.66	25.56	25.88	6321000
1998-11-13	26.31	26.47	25.63	25.91	4395200
1998-11-16	25.59	25.63	25.00	25.25	5965400
1998-11-17	25.41	25.69	25.25	25.38	3853800
1998-11-18	25.25	25.47	24.38	24.84	7294600
1998-11-19	25.00	25.13	24.31	24.88	5852800
1998-11-20	25.34	26.06	25.22	25.72	7822400
1998-11-23	25.69	25.69	24.78	24.94	7803200
1998-11-24	24.84	25.66	24.72	24.75	7187400
1998-11-25	24.94	25.34	24.66	24.75	5319000
1998-11-27	24.75	24.75	23.94	24.00	5826400
1998-11-30	23.66	23.72	22.19	22.34	14679600
1998-12-01	22.28	22.56	21.25	21.53	18276400
1998-12-02	21.56	21.56	20.34	20.81	18986800
1998-12-03	20.81	21.41	20.38	20.66	17993600
1998-12-04	20.59	20.81	20.03	20.63	15774600
1998-12-07	20.84	22.13	20.84	22.03	16991400
1998-12-08	22.13	22.31	21.25	21.25	15755000
1998-12-09	21.50	21.81	21.00	21.75	10526200
1998-12-10	21.72	22.28	21.25	21.84	9845000
1998-12-11	21.59	22.19	21.53	21.84	6172400
1998-12-14	21.94	22.91	21.88	22.47	9555600
1998-12-15	22.75	22.78	21.78	21.94	7866200
1998-12-16	22.88	23.94	22.66	23.34	11405800
1998-12-17	23.13	23.13	22.03	22.47	7922000
1998-12-18	22.25	22.75	22.19	22.31	7384400
1998-12-21	22.16	22.47	21.78	22.04	10221200
1998-12-22	22.06	22.78	22.06	22.22	7492000
1998-12-23	22.28	24.00	22.28	23.94	6906400
1998-12-24	23.78	24.00	23.63	24.00	2847600
1998-12-28	23.88	23.91	23.13	23.69	4842800
1998-12-29	23.25	23.50	22.63	23.44	7927800
1998-12-30	23.41	23.41	22.63	22.81	5067200
1998-12-31	22.56	23.69	22.56	23.19	8038200
1999-01-04	23.31	24.16	23.31	23.91	6812400
1999-01-05	24.03	24.31	23.63	23.88	5456400
1999-01-06	24.50	25.75	24.34	25.66	9907200
1999-01-07	25.16	26.75	24.97	26.69	12249600
1999-01-08	26.66	26.97	26.00	26.03	8321600
1999-01-11	26.13	26.66	26.00	26.44	8098600
1999-01-12	26.56	26.78	25.50	25.50	6900200
1999-01-13	24.69	24.81	24.19	24.50	8112800
1999-01-14	24.44	24.91	23.94	24.06	5536000
1999-01-15	24.25	24.75	24.00	24.69	4657800
1999-01-19	24.66	24.94	24.34	24.88	5761400
1999-01-20	25.06	25.06	23.75	24.13	6593000
1999-01-21	24.25	25.28	24.25	24.94	10441200
1999-01-22	25.56	25.75	25.34	25.75	7725000
1999-01-25	25.75	25.75	24.97	25.00	4101800
1999-01-26	24.78	24.84	23.50	24.00	6266400
1999-01-27	24.13	24.41	23.56	23.56	5149200
1999-01-28	23.59	23.97	23.00	23.22	5703000
1999-01-29	23.09	23.91	22.72	23.81	6253400
1999-02-01	23.75	24.25	23.59	23.88	5360600
1999-02-02	23.88	24.97	23.75	24.81	8198200
1999-02-03	24.97	26.38	24.91	26.22	9922200
1999-02-04	26.25	26.25	25.69	25.72	6216600
1999-02-05	25.59	26.50	25.59	26.50	6898600
1999-02-08	26.16	26.41	25.81	26.06	4516200
1999-02-09	26.19	26.19	25.13	25.19	4036600
1999-02-10	25.41	25.75	25.31	25.41	3092400
1999-02-11	25.38	25.97	25.16	25.97	3698600
1999-02-12	25.94	26.28	25.16	25.16	2961000
1999-02-16	25.16	25.34	24.78	24.84	4986400
1999-02-17	24.53	24.75	24.31	24.31	3296800
1999-02-18	24.47	25.38	24.09	25.13	4477800
1999-02-19	24.91	24.91	24.56	24.59	3190000
1999-02-22	24.56	24.84	24.13	24.25	5007000
1999-02-23	24.25	24.63	23.94	24.06	7351600
1999-02-24	23.81	24.59	23.81	24.03	7286000
1999-02-25	23.88	24.94	23.84	24.44	6808200
1999-02-26	24.69	24.81	24.13	24.28	4180400
1999-03-01	24.28	24.69	24.00	24.34	3037000
1999-03-02	24.28	24.75	24.28	24.75	3142000
1999-03-03	25.00	25.94	24.97	25.88	8033000
1999-03-04	25.97	28.25	25.75	28.19	14836800
1999-03-05	28.59	28.59	27.25	27.50	10448200
1999-03-08	27.97	28.56	27.88	27.88	8938200
1999-03-09	27.75	28.19	27.25	27.66	7305000
1999-03-10	28.22	29.31	28.03	29.25	18893400
1999-03-11	29.50	29.63	28.34	28.50	14213000
1999-03-12	29.00	29.16	28.06	28.22	10827200
1999-03-15	27.78	28.44	27.25	28.44	5915600
1999-03-16	28.38	28.63	27.53	27.94	5775000
1999-03-17	28.31	29.91	28.28	29.88	9778000
1999-03-18	30.06	30.31	29.38	29.56	9898200
1999-03-19	29.63	29.69	28.50	28.53	9161600
1999-03-22	28.88	29.47	28.66	29.41	5174000
1999-03-23	29.00	29.16	28.34	28.44	4675400
1999-03-24	29.00	29.13	27.94	28.00	5282800
1999-03-25	28.09	29.13	27.66	29.13	5567200
1999-03-26	29.31	30.00	29.03	29.75	5717800
1999-03-29	30.25	31.16	30.25	30.97	9302400
1999-03-30	30.97	31.06	30.59	30.97	6785600
1999-03-31	30.97	30.97	29.81	30.09	5788200
1999-04-01	29.50	29.50	29.00	29.00	4967000
1999-04-05	29.25	29.69	29.19	29.19	4991800
1999-04-06	29.63	29.69	28.84	28.94	3603600
1999-04-07	28.94	28.94	27.75	27.75	4943400
1999-04-08	27.78	28.31	27.78	28.16	6345600
1999-04-09	28.41	29.44	28.00	29.16	5003000
1999-04-12	29.50	29.81	28.91	28.91	4757600
1999-04-13	28.91	29.47	28.78	29.06	4349200
1999-04-14	28.75	28.78	28.25	28.28	4045000
1999-04-15	28.50	30.75	28.31	30.50	9299600
1999-04-16	30.63	32.06	30.00	30.59	15373800
1999-04-19	32.25	32.94	31.19	31.22	10395600
1999-04-20	30.97	31.00	30.00	30.31	6278000
1999-04-21	30.44	31.13	30.00	30.19	5984400
1999-04-22	30.53	31.84	30.00	31.81	6450600
1999-04-23	31.38	31.59	30.38	30.44	4742800
1999-04-26	30.16	30.19	29.53	29.97	3719000
1999-04-27	29.97	30.69	29.72	29.94	7286800
1999-04-28	30.88	32.09	30.78	31.75	7689000
1999-04-29	31.97	32.75	31.09	32.50	10686800
1999-04-30	32.50	32.50	31.63	31.94	4896200
1999-05-03	31.50	32.81	31.06	32.69	7197800
1999-05-04	32.50	32.94	31.91	32.19	5359400
1999-05-05	31.75	32.25	30.81	32.19	6380200
1999-05-06	32.06	32.09	31.25	31.59	3262000
1999-05-07	31.50	31.72	30.59	31.25	5244000
1999-05-10	31.31	31.97	30.94	31.22	4673200
1999-05-11	31.13	31.13	30.63	30.91	3447200
1999-05-12	30.50	31.47	30.06	31.00	4801200
1999-05-13	31.41	32.19	31.19	31.53	4143200
1999-05-14	31.66	32.22	30.63	30.94	4421200
1999-05-17	30.63	31.00	30.34	30.63	2801200
1999-05-18	30.50	30.53	29.84	30.09	5537000
1999-05-19	29.75	30.47	29.25	29.50	8396400
1999-05-20	29.53	30.06	29.13	29.75	5590400
1999-05-21	30.09	30.56	29.94	30.53	5128200
1999-05-24	30.97	31.13	29.00	29.03	4239400
1999-05-25	29.00	29.94	28.63	28.84	4440800
1999-05-26	29.38	31.00	29.31	30.59	5006600
1999-05-27	30.31	31.03	29.56	30.00	4122200
1999-05-28	30.00	30.50	29.78	30.09	3484000
1999-06-01	29.75	29.75	29.31	29.63	4843200
1999-06-02	29.88	30.47	29.84	30.00	5923800
1999-06-03	30.84	31.09	30.22	30.22	8082400
1999-06-04	30.56	30.69	29.88	30.47	4488400
1999-06-07	30.41	31.59	30.25	31.06	4636400
1999-06-08	30.94	31.31	30.03	30.34	4212400
1999-06-09	29.91	30.09	29.63	29.91	5478000
1999-06-10	29.88	30.59	29.88	30.03	5038000
1999-06-11	29.94	30.84	29.94	30.66	4850400
1999-06-14	30.91	31.44	30.13	31.19	4224800
1999-06-15	31.00	32.19	30.69	32.13	5199200
1999-06-16	32.25	32.25	31.06	31.13	5886000
1999-06-17	31.03	32.03	31.03	31.75	4511800
1999-06-18	31.91	32.47	31.63	32.25	7553800
1999-06-21	32.16	32.16	30.81	31.50	4672800
1999-06-22	31.13	31.75	30.25	30.41	4697200
1999-06-23	30.72	31.16	30.28	30.44	5534000
1999-06-24	30.31	30.63	29.53	29.63	6966800
1999-06-25	29.75	29.91	29.47	29.59	3648800
1999-06-28	29.50	30.34	29.41	29.56	4102400
1999-06-29	29.78	30.66	29.63	30.66	4119200
1999-06-30	31.00	31.94	30.91	31.84	9510200
1999-07-01	31.50	31.59	30.81	30.94	6747000
1999-07-02	30.69	31.34	30.50	31.06	4414400
1999-07-06	31.47	31.84	30.69	30.81	10026800
1999-07-07	30.81	31.25	29.75	30.16	9045400
1999-07-08	31.00	31.44	30.75	31.38	9759200
1999-07-09	31.25	32.44	31.03	32.16	6564000
1999-07-12	32.19	32.50	31.38	32.41	6552600
1999-07-13	32.25	32.31	31.53	31.84	8030400
1999-07-14	32.06	32.63	32.00	32.25	5770600
1999-07-15	32.28	32.34	31.88	32.28	3326400
1999-07-16	32.19	32.34	31.78	31.81	4029800
1999-07-19	31.81	31.81	31.56	31.63	2918200
1999-07-20	31.63	31.66	30.63	30.63	4986400
1999-07-21	30.16	31.53	30.16	31.22	4757200
1999-07-22	30.81	31.00	30.25	30.50	5717400
1999-07-23	30.72	31.19	30.38	30.44	2934000
1999-07-26	30.41	30.88	30.25	30.25	2587400
1999-07-27	30.50	30.72	29.44	29.56	7204200
1999-07-28	29.50	30.13	29.44	30.03	7032400
1999-07-29	29.94	30.66	29.78	30.19	5157200
1999-07-30	30.34	31.16	30.25	30.28	5181600
1999-08-02	29.94	30.19	29.56	29.84	3659400
1999-08-03	29.81	30.38	29.81	30.25	2909600
1999-08-04	30.50	31.09	30.31	30.78	4413800
1999-08-05	30.75	31.97	30.56	31.94	5523800
1999-08-06	31.88	31.94	31.38	31.66	4603000
1999-08-09	31.59	33.81	31.59	33.72	10542200
1999-08-10	33.72	33.84	32.69	33.19	6129600
1999-08-11	33.31	33.84	32.75	33.78	4903800
1999-08-12	33.66	34.25	33.25	33.25	5259000
1999-08-13	33.53	33.59	32.50	32.63	3892000
1999-08-16	32.59	32.84	31.91	32.38	3502800
1999-08-17	32.59	33.56	32.47	33.31	3875600
1999-08-18	33.50	33.66	32.91	32.91	3128600
1999-08-19	32.78	34.00	32.72	33.63	4663600
1999-08-20	33.94	34.44	33.69	33.72	4663200
1999-08-23	33.53	34.25	33.25	34.22	4249000
1999-08-24	33.88	34.16	33.56	33.75	3641000
1999-08-25	34.22	34.34	32.75	32.88	5464600
1999-08-26	33.03	33.03	31.94	32.41	7354400
1999-08-27	32.50	33.31	32.22	32.75	3314000
1999-08-30	32.75	32.94	32.09	32.09	3863600
1999-08-31	32.22	33.75	32.03	33.34	6608600
1999-09-01	33.38	33.66	32.66	32.91	4282400
1999-09-02	32.13	32.34	32.00	32.06	3702000
1999-09-03	32.41	32.59	32.22	32.38	2659000
1999-09-07	32.44	34.09	32.44	33.75	5264200
1999-09-08	33.78	34.22	33.41	33.47	3594600
1999-09-09	33.97	35.31	33.97	35.16	7936800
1999-09-10	35.22	35.34	34.88	35.00	6859200
1999-09-13	34.75	34.84	34.16	34.38	5161600
1999-09-14	34.34	34.69	32.81	33.06	5181000
1999-09-15	33.00	33.63	32.25	32.31	6459600
1999-09-16	32.63	32.84	32.47	32.56	3299200
1999-09-17	32.63	33.13	32.34	32.97	3913400
1999-09-20	32.97	33.19	31.19	31.50	6632400
1999-09-21	31.50	31.66	30.34	30.50	10519200
1999-09-22	30.97	31.28	30.06	30.06	5773400
1999-09-23	30.84	30.97	29.88	29.91	6140600
1999-09-24	29.94	29.97	28.84	29.66	6394600
1999-09-27	30.00	30.72	29.72	30.16	5723400
1999-09-28	30.00	30.03	29.06	29.31	5692400
1999-09-29	29.97	30.97	29.88	30.38	7731800
1999-09-30	30.56	31.22	30.34	31.16	6341600
1999-10-01	31.22	31.66	31.19	31.25	3572000
1999-10-04	31.41	31.41	30.56	30.88	4271800
1999-10-05	30.13	30.34	28.13	29.16	12830200
1999-10-06	29.28	29.59	28.75	28.75	6676000
1999-10-07	28.75	28.75	28.16	28.25	6107000
1999-10-08	27.56	28.06	26.84	27.53	9793000
1999-10-11	28.13	28.81	28.00	28.44	7759400
1999-10-12	28.75	29.00	28.03	28.03	6906800
1999-10-13	28.50	29.19	28.16	28.34	5752600
1999-10-14	28.16	28.31	27.56	27.63	4029400
1999-10-15	27.13	27.53	26.81	27.19	3815000
1999-10-18	27.56	27.97	27.22	27.38	4110800
1999-10-19	27.88	28.78	27.81	28.53	5213400
1999-10-20	28.53	29.50	28.19	29.28	3678000
1999-10-21	29.72	29.91	29.31	29.56	3093200
1999-10-22	29.91	30.38	29.84	30.16	4380600
1999-10-25	30.38	30.72	29.84	29.94	3784800
1999-10-26	29.97	30.09	29.13	29.28	2463800
1999-10-27	30.00	30.22	29.06	29.06	5046400
1999-10-28	29.19	29.69	28.72	29.19	5625000
1999-10-29	29.59	30.53	29.50	30.28	4412000
1999-11-01	30.63	31.28	29.88	31.25	5709600
1999-11-02	31.03	31.03	29.84	29.94	4911600
1999-11-03	29.94	30.72	29.59	30.31	3700400
1999-11-04	30.50	30.59	29.69	30.06	4736200
1999-11-05	30.47	30.47	28.38	28.63	5960600
1999-11-08	29.09	30.22	28.88	30.09	4716800
1999-11-09	30.25	31.28	30.22	31.16	4442800
1999-11-10	31.38	32.00	31.09	31.50	6033000
1999-11-11	31.44	31.72	30.72	30.91	3302600
1999-11-12	30.94	32.25	30.59	32.25	3993800
1999-11-15	32.41	32.59	32.06	32.50	6446200
1999-11-16	32.84	33.66	32.66	33.25	7792400
1999-11-17	33.13	34.47	33.13	34.25	7369600
1999-11-18	33.88	34.00	33.25	33.34	5449400
1999-11-19	33.53	33.75	32.88	33.00	4753200
1999-11-22	33.94	34.34	32.59	32.63	6130600
1999-11-23	32.63	32.63	31.91	32.19	5425000
1999-11-24	32.38	32.47	31.41	31.78	5111000
1999-11-26	31.75	31.75	30.88	31.22	2099200
1999-11-29	30.75	30.78	29.75	30.25	5637000
1999-11-30	30.00	30.91	29.66	30.35	6777200
1999-12-01	30.28	31.25	29.88	30.52	6458000
1999-12-02	30.75	31.25	30.44	30.75	6238000
1999-12-03	30.75	30.78	29.75	29.88	4208200
1999-12-06	30.03	30.34	29.03	29.66	5121800
1999-12-07	29.09	29.91	28.63	28.69	4803000
1999-12-08	28.38	29.84	27.69	29.69	8825600
1999-12-09	29.50	29.63	28.53	29.06	6255600
1999-12-10	28.31	28.47	27.63	28.06	8409800
1999-12-13	28.53	28.56	26.97	27.00	8935600
1999-12-14	26.50	27.69	26.34	27.47	8541000
1999-12-15	28.09	29.34	27.91	28.73	8918000
1999-12-16	28.56	29.03	28.31	28.59	6250800
1999-12-17	28.34	28.63	27.56	27.78	6524800
1999-12-20	27.53	27.97	27.50	27.67	4547800
1999-12-21	27.75	28.41	27.75	27.97	4822000
1999-12-22	28.22	28.38	27.66	28.38	3459000
1999-12-23	28.16	29.88	27.91	29.66	6952600
1999-12-27	29.38	29.78	29.13	29.13	2512800
1999-12-28	29.13	29.72	28.94	29.06	2996600
1999-12-29	29.19	29.88	29.06	29.84	2988000
1999-12-30	29.75	29.75	29.09	29.13	2339600
1999-12-31	26.50	28.22	26.50	28.06	3818200
2000-01-03	27.81	27.84	26.81	27.47	7239800
2000-01-04	26.97	27.78	26.88	27.09	7963000
2000-01-05	27.03	27.50	26.75	27.03	4826200
2000-01-06	27.19	29.03	27.03	28.88	8005000
2000-01-07	29.22	30.03	29.06	29.41	7368600
2000-01-10	29.38	29.78	28.94	29.69	5301600
2000-01-11	29.78	30.44	29.22	30.28	5525600
2000-01-12	30.03	30.53	29.53	29.59	4767600
2000-01-13	29.69	30.75	29.69	30.44	4431000
2000-01-14	30.59	31.19	30.13	30.75	4340400
2000-01-18	31.00	33.38	30.88	33.06	10215200
2000-01-19	33.00	33.25	32.53	32.94	6894200
2000-01-20	32.41	32.63	31.63	32.28	5076800
2000-01-21	32.47	33.81	32.44	33.00	8978600
2000-01-24	33.13	33.47	32.00	32.16	5464400
2000-01-25	31.66	32.38	31.25	31.75	6135600
2000-01-26	32.13	32.50	30.78	31.44	6799600
2000-01-27	31.31	32.25	30.66	31.25	8198000
2000-01-28	31.06	31.63	29.88	30.00	6604200
2000-01-31	30.19	30.78	29.88	30.53	4803200
2000-02-01	30.97	32.03	30.88	31.97	3888400
2000-02-02	32.25	32.56	30.63	30.75	6333000
2000-02-03	31.00	31.13	30.38	30.66	4744400
2000-02-04	30.38	30.66	29.38	29.75	6238600
2000-02-07	29.56	30.75	29.56	30.34	4456000
2000-02-08	30.56	30.84	29.38	29.75	3218600
2000-02-09	29.75	30.16	28.47	28.53	5931400
2000-02-10	29.00	29.81	28.75	29.53	7112800
2000-02-11	29.75	30.09	29.16	29.22	5045000
2000-02-14	29.22	30.25	28.75	30.25	4750600
2000-02-15	30.75	32.63	30.66	32.50	10922200
2000-02-16	32.91	33.19	32.53	33.00	11507000
2000-02-17	32.75	33.84	32.38	33.44	10306800
2000-02-18	33.59	33.88	32.94	33.25	5774400
2000-02-22	32.94	33.38	32.13	32.66	5059000
2000-02-23	32.25	32.56	31.88	32.25	4034800
2000-02-24	32.25	34.34	32.19	34.22	12022800
2000-02-25	34.13	34.63	33.44	33.50	7579800
2000-02-28	33.31	35.09	33.28	34.63	7540600
2000-02-29	35.25	36.94	35.16	36.93	9574600
2000-03-01	37.91	41.06	37.50	38.53	15547800
2000-03-02	40.50	42.19	40.31	40.81	19973800
2000-03-03	40.44	40.47	38.25	39.31	12784000
2000-03-06	38.88	39.59	38.59	38.69	7330800
2000-03-07	39.00	42.19	39.00	41.09	10148000
2000-03-08	38.50	39.44	38.03	38.53	9460400
2000-03-09	38.00	38.66	37.16	38.31	7907000
2000-03-10	38.13	40.38	38.06	38.34	6666000
2000-03-13	38.00	40.22	37.78	38.91	6680200
2000-03-14	38.44	38.84	37.28	38.13	6117400
2000-03-15	37.69	38.09	36.69	36.94	5643800
2000-03-16	36.81	37.97	36.09	37.75	8374600
2000-03-17	37.38	38.25	37.09	37.16	6825400
2000-03-20	37.19	37.19	34.72	35.13	7996400
2000-03-21	35.28	37.09	35.28	36.00	6822000
2000-03-22	36.63	39.31	36.50	38.31	8403800
2000-03-23	38.75	39.69	37.91	38.66	6109800
2000-03-24	39.75	40.41	38.72	39.09	6014600
2000-03-27	38.63	40.66	37.91	39.81	7670200
2000-03-28	39.13	40.22	38.16	38.44	6372400
2000-03-29	37.84	40.97	37.78	40.56	8049400
2000-03-30	41.38	41.94	38.88	38.88	6718600
2000-03-31	39.50	40.16	38.25	38.25	4591600
2000-04-03	39.00	40.94	39.00	40.59	5759000
2000-04-04	40.50	41.38	38.38	39.59	10392000
2000-04-05	39.50	39.97	36.50	36.88	8733600
2000-04-06	37.47	38.09	36.25	37.50	7037800
2000-04-07	37.53	39.00	36.72	36.81	6043000
2000-04-10	36.06	36.19	35.16	35.16	6623200
2000-04-11	35.53	36.63	35.25	36.47	6611200
2000-04-12	36.75	37.47	36.16	36.63	6125800
2000-04-13	36.50	37.22	35.88	35.88	4631400
2000-04-14	35.69	37.31	34.59	35.09	5751000
2000-04-17	35.09	35.19	33.41	34.16	5328400
2000-04-18	34.81	36.94	34.75	36.94	6359200
2000-04-19	36.84	37.22	35.81	36.88	4802800
2000-04-20	37.00	37.31	36.66	36.78	5146600
2000-04-24	37.25	37.56	36.63	37.16	5022400
2000-04-25	37.47	37.88	36.84	37.47	5275800
2000-04-26	37.41	38.81	36.72	38.66	6795800
2000-04-27	38.78	39.94	38.00	39.31	7609800
2000-04-28	38.81	39.38	38.13	38.28	3429000
2000-05-01	38.16	38.31	36.94	37.50	9229000
2000-05-02	37.69	38.88	37.63	38.78	7892200
2000-05-03	38.28	38.69	37.03	37.69	6925800
2000-05-04	37.50	38.63	37.50	38.00	5382200
2000-05-05	37.88	38.97	37.53	38.81	3227200
2000-05-08	38.69	39.69	37.88	38.28	4600400
2000-05-09	38.31	39.22	37.94	38.84	4070200
2000-05-10	38.81	38.94	37.50	38.44	4237400
2000-05-11	38.25	39.31	38.25	39.06	3292800
2000-05-12	39.47	40.47	38.75	40.28	5167200
2000-05-15	40.00	41.78	39.91	41.59	5640200
2000-05-16	41.47	41.66	40.53	41.41	5723200
2000-05-17	41.03	42.13	40.81	41.50	5177200
2000-05-18	40.38	40.66	39.53	40.38	8317400
2000-05-19	40.28	40.75	39.41	39.59	6987600
2000-05-22	39.09	39.25	36.63	36.78	6371800
2000-05-23	36.97	38.22	36.56	37.59	6294200
2000-05-24	37.69	37.94	36.44	37.13	4444000
2000-05-25	37.13	37.13	34.63	37.03	11573000
2000-05-26	37.25	37.59	35.28	35.53	3754200
2000-05-30	35.78	36.63	35.28	35.50	6325600
2000-05-31	36.44	37.41	36.06	36.78	7982400
2000-06-01	36.78	37.16	35.63	36.56	6380800
2000-06-02	36.47	36.69	34.75	34.88	7873400
2000-06-05	36.25	36.25	34.53	34.53	6763200
2000-06-06	35.31	36.41	35.13	35.81	7713000
2000-06-07	36.03	36.38	35.19	35.94	5683000
2000-06-08	35.91	36.69	35.66	36.38	4516200
2000-06-09	36.50	36.50	35.44	35.75	4499400
2000-06-12	36.25	37.25	36.25	36.52	3897400
2000-06-13	36.94	37.59	36.78	37.25	4607000
2000-06-14	37.25	38.16	36.88	37.13	5216000
2000-06-15	37.13	37.31	36.09	36.75	7113400
2000-06-16	37.28	37.97	37.25	37.91	5728800
2000-06-19	37.59	37.72	36.31	36.91	5023800
2000-06-20	37.03	37.13	35.69	37.03	5971600
2000-06-21	37.97	39.75	37.22	38.81	7738600
2000-06-22	39.00	39.06	36.88	37.59	5384400
2000-06-23	37.56	38.13	36.78	37.25	4079600
2000-06-26	37.28	37.78	36.59	37.09	3770000
2000-06-27	37.13	37.66	36.56	37.63	4911600
2000-06-28	37.56	37.59	36.41	36.53	3963200
2000-06-29	36.81	37.44	36.38	37.03	3488600
2000-06-30	37.03	37.56	36.09	37.31	3640000
2000-07-03	37.19	37.25	36.72	37.16	1451400
2000-07-05	36.50	36.50	34.94	35.00	5633800
2000-07-06	35.81	36.34	35.53	35.88	6730600
2000-07-07	35.94	36.09	35.31	35.66	4153000
2000-07-10	35.50	36.00	34.31	34.44	8763200
2000-07-11	35.50	37.59	35.50	37.48	8150600
2000-07-12	37.47	38.00	36.78	36.84	5816400
2000-07-13	37.00	37.31	36.34	37.09	3248400
2000-07-14	36.75	37.50	36.34	37.41	2902600
2000-07-17	37.00	37.00	36.16	36.17	3060000
2000-07-18	37.13	37.88	36.91	37.84	5144600
2000-07-19	38.13	38.59	37.31	38.03	3421000
2000-07-20	38.16	38.47	37.53	37.63	4868800
2000-07-21	37.50	37.50	36.31	36.66	3390400
2000-07-24	36.59	36.94	35.06	35.50	5082600
2000-07-25	36.38	36.47	35.03	35.28	3843200
2000-07-26	35.50	36.28	35.19	35.66	5616600
2000-07-27	36.19	36.72	35.97	36.69	4049600
2000-07-28	36.75	37.06	35.78	36.91	3910000
2000-07-31	36.94	37.22	36.34	36.96	5163400
2000-08-01	37.19	37.84	37.06	37.75	5692000
2000-08-02	38.72	39.31	38.56	39.00	7042000
2000-08-03	39.25	39.34	38.03	38.16	4270000
2000-08-04	38.31	39.22	37.72	38.91	4168400
2000-08-07	38.50	39.53	38.41	39.07	4018000
2000-08-08	39.09	39.75	39.03	39.71	4126600
2000-08-09	40.25	41.13	40.00	41.13	10249000
2000-08-10	40.69	41.00	40.25	40.48	4784400
2000-08-11	40.47	40.47	39.50	39.81	4015000
2000-08-14	40.00	41.00	39.88	41.00	5805600
2000-08-15	41.25	41.34	40.28	41.06	6431200
2000-08-16	41.00	43.13	40.75	43.13	10025400
2000-08-17	43.00	43.38	42.63	43.28	6963800
2000-08-18	43.31	43.31	42.41	42.63	5890600
2000-08-21	42.78	43.28	42.22	42.97	6026600
2000-08-22	43.25	43.47	42.81	43.13	5946600
2000-08-23	43.69	44.25	43.41	43.66	5019600
2000-08-24	43.44	43.44	42.81	43.03	4283200
2000-08-25	43.00	43.00	41.72	42.88	5113000
2000-08-28	42.75	44.44	42.34	43.94	4515600
2000-08-29	43.44	44.25	42.84	43.10	4295800
2000-08-30	43.03	43.34	41.84	42.46	4236400
2000-08-31	42.72	42.97	42.03	42.66	3911800
2000-09-01	42.56	43.34	42.53	43.16	2273600
2000-09-05	42.81	43.09	41.81	42.84	4661600
2000-09-06	43.25	43.84	42.47	43.25	6145200
2000-09-07	42.56	42.69	41.53	41.84	5047600
2000-09-08	41.03	41.38	40.25	41.25	5201800
2000-09-11	41.97	42.97	41.63	42.63	5363200
2000-09-12	42.97	42.97	41.44	42.34	7890200
2000-09-13	41.84	41.84	41.34	41.47	5625000
2000-09-14	41.56	42.28	41.03	41.88	5095000
2000-09-15	42.00	42.66	42.00	42.34	6191600
2000-09-18	42.38	42.63	41.31	41.51	4971800
2000-09-19	41.63	41.94	40.44	40.44	5181200
2000-09-20	41.00	42.00	39.38	39.81	9586000
2000-09-21	39.25	40.53	38.91	40.28	8329000
2000-09-22	40.31	40.97	39.50	39.59	5719200
2000-09-25	39.34	39.63	38.09	39.49	12461800
2000-09-26	39.69	39.91	38.97	39.50	6619400
2000-09-27	39.88	40.97	39.13	40.78	5964400
2000-09-28	40.75	41.16	40.25	40.70	6761000
2000-09-29	41.50	41.81	41.09	41.16	4716000
2000-10-02	41.56	42.47	40.88	42.47	4958400
2000-10-03	42.50	43.13	42.13	42.31	5240000
2000-10-04	41.50	41.69	40.47	40.84	4915200
2000-10-05	40.44	41.13	39.88	41.06	4756200
2000-10-06	41.06	41.66	40.13	40.13	3292000
2000-10-09	40.72	41.25	40.56	40.84	2921800
2000-10-10	41.50	42.50	41.44	41.91	6658800
2000-10-11	42.22	43.00	41.19	41.69	4805600
2000-10-12	41.91	43.19	41.91	42.50	5212400
2000-10-13	42.19	42.19	40.53	40.72	4443800
2000-10-16	40.72	40.72	39.78	39.94	3931600
2000-10-17	40.56	41.44	40.38	40.94	5374800
2000-10-18	41.56	41.75	40.31	40.72	4715600
2000-10-19	40.72	41.94	40.34	40.78	4036600
2000-10-20	40.69	42.22	40.63	42.06	3895600
2000-10-23	41.97	41.97	40.00	40.25	7477800
2000-10-24	40.47	40.72	39.34	39.41	5115400
2000-10-25	38.50	39.50	37.63	37.66	7717200
2000-10-26	38.31	38.69	37.00	38.09	6468600
2000-10-27	38.28	38.28	36.28	37.56	5877000
2000-10-30	37.53	38.09	36.50	37.94	7002600
2000-10-31	38.19	38.38	37.28	38.06	5921800
2000-11-01	38.47	40.16	38.47	40.06	6985400
2000-11-02	39.94	39.97	39.09	39.34	6221200
2000-11-03	39.25	40.38	39.16	39.47	3713600
2000-11-06	39.72	39.72	38.06	38.78	6350200
2000-11-07	39.13	39.72	39.03	39.56	5338400
2000-11-08	39.66	40.28	39.47	40.00	4664600
2000-11-09	40.19	40.44	38.63	39.44	5405200
2000-11-10	39.66	39.91	38.56	38.66	3832600
2000-11-13	39.06	39.38	37.19	37.19	6970200
2000-11-14	37.13	38.44	36.88	37.97	5647600
2000-11-15	38.69	39.97	38.47	39.84	4967400
2000-11-16	39.75	40.16	39.03	39.56	4200000
2000-11-17	39.00	39.19	37.69	38.19	6403600
2000-11-20	38.50	38.72	37.13	37.38	5656600
2000-11-21	37.41	37.94	37.16	37.44	5145800
2000-11-22	36.75	37.09	35.56	35.84	5369000
2000-11-24	36.16	36.97	35.88	36.72	2009800
2000-11-27	36.50	36.66	35.41	35.69	6554600
2000-11-28	35.66	36.16	34.63	34.66	8257000
2000-11-29	34.69	34.78	32.38	33.03	13534400
2000-11-30	33.16	33.41	30.59	31.00	15274400
2000-12-01	31.47	33.91	30.56	33.38	15577400
2000-12-04	33.41	34.31	33.31	34.16	8304400
2000-12-05	34.66	34.84	33.81	34.13	7855800
2000-12-06	34.72	35.16	33.63	34.22	11115600
2000-12-07	34.56	35.19	34.34	34.91	7360000
2000-12-08	34.91	35.13	34.13	34.69	10317600
2000-12-11	34.94	36.28	34.84	36.16	5058000
2000-12-12	36.88	37.19	36.19	36.69	6886000
2000-12-13	36.78	37.41	35.88	36.00	9114200
2000-12-14	36.16	36.91	35.22	35.25	5136000
2000-12-15	35.16	36.44	35.03	35.97	6299400
2000-12-18	36.47	38.59	36.44	38.50	8165200
2000-12-19	38.25	40.47	38.25	39.88	10096600
2000-12-20	39.66	39.81	37.59	37.69	9137200
2000-12-21	37.69	37.84	37.09	37.50	8684200
2000-12-22	37.75	38.34	37.56	38.25	6404400
2000-12-26	38.41	40.88	38.41	40.47	5614200
2000-12-27	40.47	40.97	39.34	40.13	5103200
2000-12-28	39.91	40.94	39.66	40.72	4469200
2000-12-29	40.75	41.22	39.97	39.97	3986600
2001-01-02	40.09	41.41	40.09	40.88	6675800
2001-01-03	40.72	40.75	39.38	39.88	12393800
2001-01-04	39.50	39.53	37.50	38.84	11791400
2001-01-05	38.84	39.63	38.09	38.38	6584200
2001-01-08	38.72	39.22	38.25	38.50	4615000
2001-01-09	39.28	39.44	38.19	38.59	7282400
2001-01-10	38.50	39.44	38.44	39.13	7696000
2001-01-11	39.59	40.31	39.19	40.22	9695000
2001-01-12	40.00	40.63	39.81	40.53	5219600
2001-01-16	40.53	40.88	39.44	40.28	7114000
2001-01-17	39.25	39.25	37.81	38.25	9685600
2001-01-18	38.28	38.69	36.19	36.41	10294000
2001-01-19	36.44	37.03	35.81	36.84	8969400
2001-01-22	37.00	37.56	36.47	36.81	6045400
2001-01-23	37.28	37.53	36.53	36.94	6757200
2001-01-24	37.50	38.31	36.78	37.75	5649800
2001-01-25	37.78	39.50	37.34	39.47	9040200
2001-01-26	39.44	39.47	38.28	38.66	7697000
2001-01-29	38.25	38.45	37.58	37.82	5055800
2001-01-30	38.15	38.38	37.35	37.75	5095000
2001-01-31	37.88	38.43	37.55	38.40	4706600
2001-02-01	37.90	37.91	37.32	37.76	3812400
2001-02-02	38.26	38.73	38.00	38.50	4939600
2001-02-05	38.50	39.33	38.50	39.01	6697800
2001-02-06	39.18	39.78	38.48	39.65	6371800
2001-02-07	39.48	39.96	39.00	39.58	8329200
2001-02-08	39.58	39.94	39.11	39.20	5878200
2001-02-09	39.50	39.93	38.88	39.10	4858200
2001-02-12	37.25	37.55	34.25	34.50	30477000
2001-02-13	34.00	34.20	31.90	32.01	37295200
2001-02-14	32.37	32.92	31.75	32.72	27961000
2001-02-15	32.75	32.75	31.69	32.13	15092400
2001-02-16	32.50	32.70	31.78	32.25	17278800
2001-02-20	32.48	32.85	32.25	32.49	11110000
2001-02-21	31.75	32.37	31.60	31.65	11131800
2001-02-22	32.40	32.65	31.00	31.22	11803000
2001-02-23	31.30	31.63	29.86	30.01	12068000
2001-02-26	30.95	32.50	30.77	32.33	15737800
2001-02-27	32.35	32.48	32.00	32.20	8766200
2001-02-28	32.30	32.37	31.45	31.88	7727000
2001-03-01	31.90	32.27	31.50	31.66	8348400
2001-03-02	31.80	33.00	31.59	32.70	8198600
2001-03-05	32.74	33.60	32.53	33.12	5393600
2001-03-06	33.00	33.78	32.75	33.55	5632000
2001-03-07	33.55	34.61	33.55	34.60	8284600
2001-03-08	34.38	34.78	33.75	34.48	7693200
2001-03-09	34.30	34.80	33.92	34.36	7160800
2001-03-12	34.36	34.68	33.22	34.00	6853600
2001-03-13	33.80	33.80	32.93	33.08	6283200
2001-03-14	33.00	33.73	32.33	32.55	6947200
2001-03-15	32.55	32.80	31.50	31.82	7691400
2001-03-16	31.05	31.90	30.50	30.60	12111800
2001-03-19	30.93	32.00	30.93	31.73	6448000
2001-03-20	32.08	33.15	31.87	32.53	7572400
2001-03-21	31.83	32.53	31.40	31.50	6491400
2001-03-22	31.26	31.34	29.90	30.48	10645400
2001-03-23	30.93	31.95	30.39	31.41	7771000
2001-03-26	31.70	32.38	31.70	31.90	6153000
2001-03-27	32.15	32.37	31.03	31.40	6205400
2001-03-28	31.30	31.35	30.15	30.27	6342600
2001-03-29	29.80	29.91	28.65	28.90	10501200
2001-03-30	29.00	29.75	28.76	28.81	14008800
2001-04-02	28.88	28.93	27.31	27.63	10109000
2001-04-03	27.95	28.05	26.42	26.52	12499200
2001-04-04	26.75	27.76	26.68	27.02	12803400
2001-04-05	27.69	28.68	27.41	28.50	10900200
2001-04-06	28.04	29.48	27.71	28.98	12761800
2001-04-09	29.95	30.20	29.50	30.15	9108600
2001-04-10	30.50	30.90	29.79	30.85	11152000
2001-04-11	30.75	30.85	30.09	30.09	6420800
2001-04-12	30.23	30.95	30.23	30.61	10133400
2001-04-16	30.61	31.28	30.43	31.08	4219600
2001-04-17	30.88	31.64	30.72	31.32	6406600
2001-04-18	31.43	32.00	30.38	30.56	12383600
2001-04-19	30.70	30.88	29.40	29.60	10390800
2001-04-20	30.01	30.62	29.65	30.39	8965800
2001-04-23	30.89	31.22	30.80	31.12	6096600
2001-04-24	31.10	31.35	30.51	30.82	5730600
2001-04-25	30.82	31.60	30.35	31.51	5394400
2001-04-26	32.00	33.70	32.00	33.68	10673600
2001-04-27	33.75	33.75	32.72	33.00	8228800
2001-04-30	33.10	33.70	32.70	33.15	5836600
2001-05-01	33.15	33.23	32.11	32.45	6225800
2001-05-02	31.00	31.08	30.55	30.78	10264600
2001-05-03	31.00	31.35	30.38	30.86	7375400
2001-05-04	31.31	31.70	31.04	31.48	4643600
2001-05-07	31.94	32.05	30.75	31.19	4284600
2001-05-08	30.78	31.12	30.45	30.91	5327200
2001-05-09	31.25	31.55	31.18	31.48	6782600
2001-05-10	31.48	31.75	31.00	31.31	4658200
2001-05-11	31.20	31.22	30.78	30.97	3062400
2001-05-14	31.33	31.88	31.15	31.88	4443400
2001-05-15	32.43	33.06	32.24	32.87	6769800
2001-05-16	32.80	33.25	32.58	33.11	5467200
2001-05-17	33.28	34.12	32.71	34.00	8565000
2001-05-18	34.24	34.63	33.84	34.27	7151800
2001-05-21	34.35	34.53	33.93	34.23	5602000
2001-05-22	34.23	34.24	33.45	33.63	6720200
2001-05-23	33.35	33.36	32.45	32.50	5735800
2001-05-24	32.50	32.50	31.66	31.93	5385200
2001-05-25	32.25	32.44	31.95	32.03	4415800
2001-05-29	32.35	32.57	31.57	31.68	6082400
2001-05-30	31.78	31.85	30.80	31.17	5217400
2001-05-31	30.93	31.75	30.61	31.52	6643200
2001-06-01	31.52	31.70	30.97	31.42	4085600
2001-06-04	31.65	32.48	31.64	32.46	5687200
2001-06-05	32.46	32.93	32.01	32.74	4721200
2001-06-06	32.05	32.05	30.95	30.95	8314600
2001-06-07	30.95	31.55	30.45	30.58	7744200
2001-06-08	30.98	30.99	30.06	30.15	6429600
2001-06-11	30.48	30.55	29.78	29.90	6405800
2001-06-12	30.25	30.43	29.98	30.30	5616000
2001-06-13	30.93	31.23	30.08	30.11	5439200
2001-06-14	29.63	29.67	28.00	28.45	15453200
2001-06-15	28.83	29.00	28.38	28.65	8602200
2001-06-18	28.53	28.90	28.18	28.31	4120200
2001-06-19	28.68	28.68	27.84	28.18	4826400
2001-06-20	28.45	28.59	27.44	27.45	5981600
2001-06-21	27.70	27.75	26.06	26.79	12288400
2001-06-22	26.80	27.40	26.30	27.05	10020200
2001-06-25	27.23	27.29	26.68	26.93	8094200
2001-06-26	26.95	27.35	26.80	27.26	8447800
2001-06-27	27.13	27.13	26.53	26.53	7142000
2001-06-28	26.41	26.58	25.58	26.31	12943000
2001-06-29	26.53	27.02	25.98	26.33	8217400
2001-07-02	26.65	26.69	25.73	26.05	6965400
2001-07-03	26.48	26.97	26.38	26.70	5731800
2001-07-05	26.76	27.29	26.76	26.90	7359000
2001-07-06	27.25	27.33	26.23	26.64	7747000
2001-07-09	26.68	26.70	25.60	25.90	8547600
2001-07-10	25.98	26.30	25.30	25.45	10049600
2001-07-11	25.31	25.65	24.35	25.63	10841000
2001-07-12	25.35	26.13	24.63	24.87	10839400
2001-07-13	24.55	25.94	24.53	25.23	7428000
2001-07-16	25.23	25.45	24.03	24.45	10356000
2001-07-17	24.68	24.95	24.13	24.48	9072200
2001-07-18	24.15	25.15	23.45	24.83	13194400
2001-07-19	25.00	25.58	25.00	25.49	9390800
2001-07-20	25.75	26.73	25.71	26.73	12876200
2001-07-23	26.83	27.18	26.51	26.99	7212800
2001-07-24	27.00	27.05	26.55	26.85	6975400
2001-07-25	27.00	28.24	26.70	28.24	10307000
2001-07-26	28.14	28.45	26.88	27.39	11183600
2001-07-27	27.40	28.10	26.69	28.02	5333200
2001-07-30	28.05	28.40	27.83	28.10	4395600
2001-07-31	28.00	28.40	26.88	26.88	6812000
2001-08-01	27.25	27.80	26.15	26.28	9626400
2001-08-02	26.35	26.62	26.05	26.56	8999400
2001-08-03	26.50	26.59	25.99	26.01	4603400
2001-08-06	26.18	26.29	25.90	26.16	4133000
2001-08-07	26.23	26.36	25.70	25.75	5691800
2001-08-08	25.95	26.07	24.25	24.32	9360000
2001-08-09	24.33	24.98	24.13	24.43	7828000
2001-08-10	24.65	25.05	24.35	24.77	5627200
2001-08-13	25.01	25.11	24.70	24.81	6336200
2001-08-14	24.80	25.15	24.65	25.13	5924800
2001-08-15	25.43	26.75	25.32	26.60	7343400
2001-08-16	26.65	26.73	25.79	26.30	7764400
2001-08-17	26.30	26.45	25.71	26.07	5438800
2001-08-20	26.07	26.35	25.72	25.74	2993600
2001-08-21	25.95	26.31	25.82	25.88	4015200
2001-08-22	26.43	27.08	25.80	25.95	9476800
2001-08-23	25.96	26.10	25.45	25.45	4094600
2001-08-24	25.33	25.63	25.23	25.53	4127200
2001-08-27	25.65	25.80	25.51	25.66	3270000
2001-08-28	25.60	25.88	25.25	25.50	5863600
2001-08-29	25.75	25.87	25.27	25.45	5400200
2001-08-30	25.25	25.49	24.41	24.42	7149400
2001-08-31	24.33	24.70	24.28	24.50	3838600
2001-09-04	24.58	25.45	24.57	25.19	4318400
2001-09-05	25.09	25.40	24.70	25.24	4590800
2001-09-06	25.13	25.53	24.91	25.26	5775400
2001-09-07	25.05	25.40	24.98	25.32	5798200
2001-09-10	25.23	25.40	24.80	25.18	4857600
2001-09-17	25.33	25.75	24.00	24.15	7971400
2001-09-18	24.23	24.43	23.31	23.80	9014200
2001-09-19	23.40	23.40	21.09	22.10	13543000
2001-09-20	21.40	23.03	21.37	22.50	13031200
2001-09-21	22.51	23.51	21.85	23.48	9567800
2001-09-24	23.43	23.43	21.75	22.34	12284200
2001-09-25	22.35	22.47	20.74	20.97	13175600
2001-09-26	21.00	21.72	20.53	21.00	9678200
2001-09-27	21.00	21.74	20.42	21.70	9541600
2001-09-28	21.99	22.97	21.95	22.85	7514600
2001-10-01	22.60	22.69	21.50	22.05	7176400
2001-10-02	22.00	22.40	21.61	22.40	5692200
2001-10-03	21.63	22.54	21.03	22.07	9827400
2001-10-04	22.23	23.25	22.10	22.73	10940600
2001-10-05	22.83	23.10	21.98	22.65	5526600
2001-10-08	22.66	23.45	21.95	22.55	6092200
2001-10-09	22.95	23.09	22.52	22.92	4298600
2001-10-10	23.03	23.91	22.88	23.79	5886800
2001-10-11	23.92	24.15	22.98	23.32	7839200
2001-10-12	23.23	23.74	22.93	23.65	5691800
2001-10-15	23.25	23.70	22.36	22.97	5118400
2001-10-16	22.97	23.79	22.73	23.77	6761200
2001-10-17	24.25	24.43	23.50	23.62	6689800
2001-10-18	23.26	23.47	22.79	23.09	4880000
2001-10-19	23.45	23.65	22.57	23.62	6247600
2001-10-22	23.77	24.10	23.03	24.10	4696000
2001-10-23	23.75	24.75	23.45	24.30	7848400
2001-10-24	24.00	24.22	23.10	23.80	7886000
2001-10-25	23.40	25.23	23.38	25.23	9816400
2001-10-26	25.25	26.62	25.09	26.55	9156000
2001-10-29	26.59	27.08	25.75	25.80	9082600
2001-10-30	25.38	25.80	24.40	24.90	7655600
2001-10-31	24.77	25.05	24.06	24.21	8171000
2001-11-01	23.93	24.33	23.25	24.25	8806600
2001-11-02	24.20	24.21	23.40	23.75	4556800
2001-11-05	24.00	24.09	23.41	23.67	4806200
2001-11-06	23.47	23.49	22.30	22.99	11683800
2001-11-07	22.65	23.95	22.51	23.73	8116400
2001-11-08	24.20	24.59	23.75	24.13	6331200
2001-11-09	24.53	24.93	24.38	24.87	6912400
2001-11-12	23.90	24.92	23.66	24.71	4719000
2001-11-13	24.81	25.12	24.06	24.65	7921800
2001-11-14	23.85	24.10	22.98	23.05	9838200
2001-11-15	22.08	22.18	21.05	21.59	21840400
2001-11-16	22.00	22.55	21.75	22.55	14014000
2001-11-19	22.10	22.98	21.85	22.47	11202200
2001-11-20	23.45	24.05	23.32	23.93	11195600
2001-11-21	23.93	24.18	23.25	23.61	8175800
2001-11-23	23.23	23.86	22.90	23.74	3684200
2001-11-26	23.41	23.47	22.98	23.15	7358800
2001-11-27	23.15	24.00	22.83	23.61	8964200
2001-11-28	23.25	23.99	22.98	23.40	6449400
2001-11-29	23.40	24.15	23.08	24.00	5320200
2001-11-30	23.90	24.29	23.54	24.01	5615800
2001-12-03	23.84	25.00	23.64	24.72	8260600
2001-12-04	24.75	25.47	24.50	25.33	9275800
2001-12-05	25.90	26.85	25.89	26.70	14684600
2001-12-06	26.40	26.55	25.98	26.13	10384800
2001-12-07	25.98	26.55	25.13	26.40	8752800
2001-12-10	26.04	26.38	25.61	25.72	7966600
2001-12-11	25.70	25.94	25.29	25.51	4724800
2001-12-12	25.50	25.63	24.90	25.63	5775200
2001-12-13	24.95	25.71	24.90	25.42	5088000
2001-12-14	25.54	26.18	25.10	26.00	4821200
2001-12-17	25.85	26.45	25.68	25.69	5694200
2001-12-18	25.69	26.34	25.48	25.90	6786400
2001-12-19	26.00	26.73	25.96	26.71	8081200
2001-12-20	26.98	27.00	25.98	25.99	6701600
2001-12-21	25.89	26.23	25.53	26.13	7371200
2001-12-24	26.40	26.85	26.26	26.55	1729000
2001-12-26	26.69	28.05	26.69	27.98	6259600
2001-12-27	27.80	27.87	27.16	27.76	5963000
2001-12-28	28.00	28.38	27.37	27.49	5731000
2001-12-31	27.54	27.70	27.05	27.48	5351600
2002-01-02	27.48	27.48	26.38	26.72	7632400
2002-01-03	26.59	26.89	26.38	26.74	6227200
2002-01-04	26.80	27.55	26.43	27.15	6032000
2002-01-07	26.91	27.55	26.82	27.20	4957000
2002-01-08	26.95	27.00	26.50	26.56	3998000
2002-01-09	26.20	26.56	25.93	26.48	7777000
2002-01-10	26.45	26.51	25.86	26.28	5048600
2002-01-11	25.88	26.13	25.53	25.71	6780800
2002-01-14	25.38	25.65	25.14	25.41	5029000
2002-01-15	25.41	26.07	25.41	25.88	4458000
2002-01-16	25.50	25.51	25.00	25.00	7262600
2002-01-17	25.21	25.30	24.58	25.00	4886800
2002-01-18	25.13	25.32	24.71	24.81	5076000
2002-01-22	24.83	25.37	24.63	24.75	4774000
2002-01-23	24.90	25.88	24.76	25.82	6295400
2002-01-24	25.83	26.65	25.58	26.62	6417400
2002-01-25	26.62	27.50	26.52	27.30	6945600
2002-01-28	27.15	27.20	26.65	26.85	6367200
2002-01-29	26.50	26.58	26.13	26.27	5291800
2002-01-30	26.10	27.32	26.00	27.17	5576000
2002-01-31	27.23	28.23	27.21	28.20	8533800
2002-02-01	28.19	28.31	27.40	27.60	7968600
2002-02-04	27.61	27.64	26.35	26.74	6868000
2002-02-05	26.94	27.17	26.30	26.80	4953000
2002-02-06	26.88	27.85	26.83	27.23	5708600
2002-02-07	26.80	27.05	26.53	26.54	4214400
2002-02-08	26.43	27.11	26.29	26.95	3958200
2002-02-11	26.85	28.03	26.68	27.93	6165600
2002-02-12	27.90	28.30	27.30	27.50	7092000
2002-02-13	27.46	28.00	27.06	27.72	6133400
2002-02-14	27.88	28.13	27.46	27.63	5633600
2002-02-15	27.78	28.29	27.65	27.95	5458400
2002-02-19	27.40	27.75	26.75	27.55	5462200
2002-02-20	27.35	27.50	26.94	27.20	5197200
2002-02-21	27.45	28.18	27.42	27.72	7767600
2002-02-22	27.88	28.95	27.60	28.68	7863000
2002-02-25	29.00	29.94	28.94	29.84	11991000
2002-02-26	29.80	29.80	29.10	29.18	9230000
2002-02-27	29.20	29.45	28.45	28.70	5777000
2002-02-28	28.74	29.50	28.74	29.11	5805600
2002-03-01	29.33	29.51	28.80	29.43	6080800
2002-03-04	29.70	30.23	29.53	30.10	9076000
2002-03-05	30.08	30.43	29.75	30.23	6822600
2002-03-06	29.95	30.75	29.46	30.75	8291000
2002-03-07	31.01	31.22	29.92	30.18	7266200
2002-03-08	29.75	29.90	28.76	29.07	9644400
2002-03-11	29.42	29.68	29.05	29.37	6643600
2002-03-12	29.00	29.88	28.89	29.88	6890600
2002-03-13	30.75	30.79	29.20	29.26	8660800
2002-03-14	29.30	29.58	28.78	29.53	5586800
2002-03-15	29.75	30.19	29.41	30.15	6806400
2002-03-18	29.80	30.59	29.60	30.20	8761400
2002-03-19	30.15	30.26	29.76	30.20	6275200
2002-03-20	29.84	30.49	29.54	29.60	5105600
2002-03-21	29.60	30.09	29.38	30.03	4203200
2002-03-22	29.33	29.33	28.45	28.58	8124800
2002-03-25	28.50	28.99	28.36	28.39	5163000
2002-03-26	28.65	28.87	28.05	28.69	4935600
2002-03-27	29.06	29.50	29.01	29.47	7113800
2002-03-28	29.38	29.62	29.20	29.41	4834600
2002-04-01	29.90	29.95	29.00	29.10	9892000
2002-04-02	29.10	29.43	28.90	29.08	6657000
2002-04-03	28.75	28.82	28.18	28.32	5914400
2002-04-04	28.68	28.68	27.67	28.02	6550400
2002-04-05	28.08	28.24	27.05	27.20	8293000
2002-04-08	27.93	28.00	27.20	27.34	5834800
2002-04-09	27.34	27.42	26.95	27.08	4629400
2002-04-10	26.75	27.60	26.75	27.37	6326800
2002-04-11	27.13	27.80	27.07	27.42	5752600
2002-04-12	26.98	27.03	25.94	26.39	11059200
2002-04-15	26.98	27.36	26.80	27.26	6630600
2002-04-16	27.31	27.98	27.05	27.45	6709400
2002-04-17	27.99	28.12	27.63	28.02	7117000
2002-04-18	27.95	28.37	27.56	28.00	6890200
2002-04-19	27.82	27.88	27.25	27.66	6382800
2002-04-22	27.51	27.78	26.89	27.16	6603200
2002-04-23	27.12	27.46	26.95	27.38	5926200
2002-04-24	26.95	27.60	26.65	27.35	5097400
2002-04-25	27.35	28.04	27.09	27.95	6864400
2002-04-26	28.00	28.53	27.72	28.41	6626200
2002-04-29	28.08	28.33	27.86	27.95	6282200
2002-04-30	28.03	28.20	27.38	27.38	4806000
2002-05-01	27.19	28.23	27.10	28.12	6723200
2002-05-02	27.81	28.53	27.79	28.48	5931000
2002-05-03	28.73	29.25	28.21	28.48	6277600
2002-05-06	28.03	28.08	27.03	27.10	5885000
2002-05-07	27.00	27.33	26.65	27.02	4977800
2002-05-08	27.68	28.39	27.65	28.18	5233800
2002-05-09	28.08	28.15	27.35	27.39	4537800
2002-05-10	27.43	28.08	27.43	27.75	5264600
2002-05-13	27.65	28.35	27.43	28.27	4307400
2002-05-14	28.27	28.30	27.42	27.70	8125800
2002-05-15	27.63	28.03	27.34	27.57	7110800
2002-05-16	27.57	27.91	27.50	27.78	4866200
2002-05-17	27.53	27.70	27.06	27.50	5773000
2002-05-20	27.40	27.60	27.15	27.46	4067600
2002-05-21	27.08	27.20	26.31	26.31	7217400
2002-05-22	25.89	26.78	25.89	26.50	9198800
2002-05-23	26.59	26.73	26.09	26.42	6296400
2002-05-24	26.20	26.30	25.66	25.93	6147400
2002-05-28	26.05	26.25	25.86	26.13	4736800
2002-05-29	25.80	26.33	25.68	26.23	4763600
2002-05-30	25.73	26.23	25.72	25.97	5971400
2002-05-31	25.99	26.25	25.78	25.82	5112200
2002-06-03	25.93	25.93	24.87	25.10	5741800
2002-06-04	25.18	25.35	24.33	25.03	7391000
2002-06-05	24.65	24.69	23.83	24.50	9169800
2002-06-06	24.85	25.00	23.76	24.44	9225800
2002-06-07	24.50	25.05	24.01	24.68	7295000
2002-06-10	24.40	24.97	24.07	24.13	3601600
2002-06-11	24.33	24.33	23.32	23.44	5714600
2002-06-12	23.70	24.13	23.43	24.10	7694200
2002-06-13	24.08	24.48	23.51	24.15	7014000
2002-06-14	23.90	24.40	23.65	24.26	5249400
2002-06-17	24.70	25.10	24.58	24.93	4210200
2002-06-18	24.73	24.91	24.28	24.43	3591600
2002-06-19	24.18	24.68	24.08	24.24	5639800
2002-06-20	24.60	25.13	24.39	24.83	7344600
2002-06-21	24.87	25.13	24.35	24.54	9150200
2002-06-24	24.36	24.87	24.32	24.70	4260400
2002-06-25	25.13	25.25	24.30	24.33	5226800
2002-06-26	24.25	24.40	23.77	24.35	5800000
2002-06-27	24.40	24.50	23.63	23.92	5431400
2002-06-28	23.88	24.21	23.15	23.25	8591800
2002-07-01	22.65	23.70	22.65	23.28	5982400
2002-07-02	23.40	23.56	22.39	22.80	5324000
2002-07-03	22.68	23.10	21.95	23.00	5061200
2002-07-05	23.37	23.45	23.05	23.36	2668200
2002-07-08	23.25	23.28	22.50	22.53	4435600
2002-07-09	22.50	22.80	22.28	22.39	5178400
2002-07-10	22.68	22.98	21.74	21.85	6409800
2002-07-11	21.53	21.80	21.09	21.61	7971400
2002-07-12	21.70	22.08	21.15	21.62	5837800
2002-07-15	21.26	21.70	19.92	21.23	8188600
2002-07-16	20.75	21.60	20.42	21.23	7497800
2002-07-17	21.63	21.92	20.93	21.25	7017200
2002-07-18	21.83	22.05	21.51	21.86	7606600
2002-07-19	21.88	21.88	20.50	21.15	8547600
2002-07-22	20.66	20.99	19.29	19.55	9449800
2002-07-23	19.50	19.90	18.73	18.80	7312200
2002-07-24	18.23	20.46	18.22	20.30	9072600
2002-07-25	20.23	21.08	19.92	20.38	8431600
2002-07-26	20.38	20.71	19.95	20.25	6502600
2002-07-29	20.38	21.45	20.34	21.41	6819000
2002-07-30	21.40	22.00	20.95	21.82	7211600
2002-07-31	21.97	21.98	21.03	21.46	5998000
2002-08-01	20.73	21.20	19.75	19.83	11340600
2002-08-02	19.80	20.02	18.74	19.00	7306000
2002-08-05	18.90	19.28	18.07	18.12	5630800
2002-08-06	18.40	19.38	18.40	18.83	5443200
2002-08-07	18.90	18.90	17.93	18.67	7826600
2002-08-08	18.67	19.80	18.66	19.73	6253800
2002-08-09	19.35	20.59	19.10	20.44	6304600
2002-08-12	19.98	20.90	19.60	20.65	4975400
2002-08-13	20.45	20.78	19.80	19.82	6161800
2002-08-14	20.13	20.88	19.68	20.88	5340000
2002-08-15	20.74	22.00	20.71	21.90	8718000
2002-08-16	21.70	21.70	21.12	21.50	5537200
2002-08-19	21.38	21.71	20.61	21.27	7266400
2002-08-20	21.27	21.27	20.50	20.76	7567200
2002-08-21	20.50	20.74	20.06	20.56	8360800
2002-08-22	20.52	22.17	20.43	22.00	8046600
2002-08-23	21.83	22.40	21.63	21.77	7310800
2002-08-26	21.88	22.71	21.60	22.60	5269600
2002-08-27	22.93	22.94	21.71	22.07	5319200
2002-08-28	21.79	22.10	21.38	21.65	5485400
2002-08-29	21.28	21.92	21.12	21.45	4794800
2002-08-30	21.39	22.00	21.32	21.61	3758200
2002-09-03	21.02	21.10	20.08	20.17	6355800
2002-09-04	20.29	20.70	19.66	20.61	5647600
2002-09-05	20.50	20.90	20.19	20.32	5445000
2002-09-06	20.80	21.23	20.75	21.12	4472200
2002-09-09	21.12	21.46	20.68	21.30	3948000
2002-09-10	21.30	22.00	21.30	21.82	4585800
2002-09-11	22.15	22.23	21.72	21.74	3094600
2002-09-12	21.65	21.80	20.80	20.95	3658600
2002-09-13	20.85	21.50	20.67	21.31	3711400
2002-09-16	21.31	21.69	21.05	21.30	4038800
2002-09-17	20.83	21.13	20.56	20.79	4455600
2002-09-18	20.86	21.36	20.49	20.66	4956800
2002-09-19	20.00	20.64	19.64	19.68	10651600
2002-09-20	19.92	20.05	19.41	19.63	6228800
2002-09-23	19.75	19.98	19.33	19.64	5051200
2002-09-24	19.64	19.74	18.90	19.05	6067400
2002-09-25	19.28	19.66	18.62	19.40	9782600
2002-09-26	19.64	20.70	19.50	20.50	9040200
2002-09-27	20.39	20.74	19.81	19.91	4775400
2002-09-30	19.53	19.63	18.98	19.23	7864800
2002-10-01	19.35	20.39	18.94	20.21	5946800
2002-10-02	19.45	20.48	19.38	19.61	8149800
2002-10-03	19.61	20.28	19.28	19.53	4935800
2002-10-04	19.30	19.55	18.32	18.59	7440800
2002-10-07	18.59	18.93	18.33	18.44	5430400
2002-10-08	18.23	18.63	17.65	18.11	6667800
2002-10-09	17.72	18.30	17.05	17.14	7974800
2002-10-10	17.08	17.56	16.70	17.54	8126400
2002-10-11	17.72	18.47	17.51	18.34	6245600
2002-10-14	18.34	18.85	18.07	18.79	4060400
2002-10-15	19.35	19.55	18.86	19.55	7555400
2002-10-16	19.55	19.65	18.82	18.89	6360200
2002-10-17	19.05	19.52	18.55	18.85	8122200
2002-10-18	19.50	20.50	19.50	20.35	13459800
2002-10-21	20.00	20.15	19.81	20.04	7922200
2002-10-22	20.00	20.46	19.91	20.20	9509200
2002-10-23	20.15	21.50	20.08	21.43	10175000
2002-10-24	21.73	21.73	20.37	20.59	8975400
2002-10-25	20.55	20.55	19.57	19.81	6860000
2002-10-28	19.90	20.34	19.38	19.78	8094600
2002-10-29	19.78	19.89	19.01	19.28	7939800
2002-10-30	19.50	20.55	19.47	20.36	6794400
2002-10-31	20.36	20.80	20.01	20.06	5115200
2002-11-01	19.96	21.18	19.86	20.98	6562000
2002-11-04	20.99	21.30	20.41	20.56	6700200
2002-11-05	20.33	21.03	20.21	21.03	6464800
2002-11-06	21.33	21.74	21.18	21.64	11726400
2002-11-07	21.56	21.85	21.03	21.11	6414800
2002-11-08	21.20	21.34	20.83	21.07	4652600
2002-11-11	20.88	21.19	20.31	20.46	4238400
2002-11-12	20.68	20.78	20.25	20.39	3741000
2002-11-13	20.45	20.95	19.44	19.80	9092800
2002-11-14	19.80	20.78	19.80	20.66	6386600
2002-11-15	20.53	21.00	20.30	20.93	4267200
2002-11-18	21.01	21.20	20.50	20.88	3333200
2002-11-19	20.75	21.16	20.66	20.79	3516400
2002-11-20	20.79	21.40	20.79	21.25	11423200
2002-11-21	21.26	22.13	21.26	21.94	7849200
2002-11-22	22.20	22.22	21.50	21.75	5711200
2002-11-25	21.71	21.72	21.25	21.56	4929800
2002-11-26	21.38	21.45	20.95	21.01	5534400
2002-11-27	21.28	21.78	21.10	21.73	3536200
2002-11-29	21.83	22.25	21.80	22.13	2426600
2002-12-02	22.38	23.23	22.17	23.06	6617000
2002-12-03	23.06	23.43	22.81	22.90	8262400
2002-12-04	22.91	22.91	22.27	22.59	6895800
2002-12-05	22.59	23.09	22.59	22.83	6136800
2002-12-06	22.43	23.40	22.43	23.09	4942600
2002-12-09	23.27	23.35	22.49	22.51	6388400
2002-12-10	22.51	22.91	22.31	22.60	6230400
2002-12-11	22.51	22.51	21.93	22.43	7763800
2002-12-12	22.43	22.65	22.25	22.57	7776000
2002-12-13	22.35	22.74	22.05	22.09	4599600
2002-12-16	22.14	22.65	22.03	22.65	4298200
2002-12-17	22.66	22.66	22.18	22.26	3435400
2002-12-18	22.10	22.27	21.53	21.75	5358200
2002-12-19	21.60	21.85	21.42	21.53	6094200
2002-12-20	21.73	21.91	21.56	21.91	8329800
2002-12-23	22.00	22.02	21.61	21.88	4152000
2002-12-24	21.72	21.87	21.48	21.52	1805600
2002-12-26	21.43	21.82	21.32	21.38	2135400
2002-12-27	21.29	21.52	20.86	20.96	3016400
2002-12-30	21.09	21.22	20.70	20.86	4568400
2002-12-31	20.86	21.05	20.63	21.05	3758200
2003-01-02	21.15	21.59	20.86	21.55	4436400
2003-01-03	21.43	21.67	21.30	21.40	3601400
2003-01-06	21.23	21.33	21.00	21.20	5618200
2003-01-07	21.21	21.21	20.28	20.35	6014200
2003-01-08	20.25	20.62	20.25	20.55	7475000
2003-01-09	20.63	21.04	20.58	20.92	6149800
2003-01-10	20.93	21.15	20.65	20.89	4993200
2003-01-13	20.81	20.82	20.51	20.62	4892800
2003-01-14	20.60	20.83	20.26	20.44	6202000
2003-01-15	20.48	20.86	20.44	20.65	8168400
2003-01-16	20.80	21.00	20.77	20.94	6323400
2003-01-17	20.69	20.84	20.28	20.36	5805200
2003-01-21	20.36	20.36	19.25	19.38	8807600
2003-01-22	18.45	19.40	17.81	19.03	21398000
2003-01-23	19.04	19.47	18.64	19.23	10236000
2003-01-24	19.23	19.31	18.55	18.68	7255600
2003-01-27	18.68	18.68	17.86	18.04	11034800
2003-01-28	18.08	18.50	18.08	18.32	6152400
2003-01-29	18.33	19.07	18.00	18.83	7491600
2003-01-30	19.15	19.29	18.53	18.56	6786000
2003-01-31	18.45	19.01	18.36	18.85	6071600
2003-02-03	18.86	19.10	18.65	18.85	5149000
2003-02-04	18.85	19.20	18.50	19.16	6064800
2003-02-05	19.43	19.61	18.99	19.06	6395200
2003-02-06	19.03	19.26	18.80	19.11	5467800
2003-02-07	19.08	19.22	18.68	18.76	4623800
2003-02-10	18.93	19.54	18.82	19.53	6347200
2003-02-11	19.54	19.75	19.31	19.50	7993000
2003-02-12	19.38	19.54	19.13	19.19	5832400
2003-02-13	19.08	19.30	18.79	18.99	5408000
2003-02-14	19.51	19.51	19.00	19.44	4011600
2003-02-18	19.37	19.98	19.30	19.82	6291600
2003-02-19	19.83	20.03	19.68	19.92	5785400
2003-02-20	19.93	20.34	19.89	20.26	6795600
2003-02-21	20.55	21.09	20.44	20.98	10262800
2003-02-24	20.98	21.25	20.88	21.15	7777600
2003-02-25	21.20	21.49	20.20	20.40	16136800
2003-02-26	20.40	21.06	20.28	20.78	9077800
2003-02-27	20.78	20.93	20.29	20.43	7692800
2003-02-28	20.53	20.98	20.45	20.81	9681600
2003-03-03	20.73	20.93	20.53	20.68	7189600
2003-03-04	20.16	20.55	20.16	20.25	8881400
2003-03-05	20.21	20.38	19.88	20.09	5867800
2003-03-06	20.00	20.49	20.00	20.48	5567400
2003-03-07	20.13	20.48	19.78	20.07	6094000
2003-03-10	20.33	20.35	19.43	19.53	5321400
2003-03-11	19.50	19.75	18.98	19.01	6340000
2003-03-12	18.98	18.98	18.43	18.76	8187400
2003-03-13	19.05	19.08	18.63	18.99	7029800
2003-03-14	18.99	19.19	18.75	18.86	7670600
2003-03-17	18.86	19.18	18.65	19.04	7436800
2003-03-18	19.04	19.86	18.88	19.75	11386400
2003-03-19	19.75	20.07	19.45	19.65	6857600
2003-03-20	19.43	20.24	19.28	19.97	7948200
2003-03-21	19.98	20.03	19.41	19.46	7304600
2003-03-24	19.46	19.81	18.95	19.03	5414800
2003-03-25	19.08	19.45	18.97	19.10	6066000
2003-03-26	19.10	19.31	18.80	19.05	7695000
2003-03-27	19.05	19.50	19.02	19.21	7017400
2003-03-28	19.21	19.63	19.21	19.52	4419000
2003-03-31	18.83	19.48	18.83	19.01	5463200
2003-04-01	19.05	19.50	18.98	19.38	6824800
2003-04-02	19.38	19.38	18.95	19.17	6378400
2003-04-03	19.17	19.24	18.85	18.92	5236200
2003-04-04	18.93	19.07	18.74	18.86	5931200
2003-04-07	18.86	18.98	18.68	18.85	7077200
2003-04-08	18.85	18.90	18.66	18.77	4242800
2003-04-09	18.89	19.00	18.73	18.85	4392800
2003-04-10	19.18	19.46	19.01	19.37	7882200
2003-04-11	19.37	19.37	18.87	19.04	7291600
2003-04-14	18.04	19.19	18.04	19.18	4493400
2003-04-15	19.45	19.56	18.79	18.88	4323000
2003-04-16	18.93	19.20	18.64	18.71	6329600
2003-04-17	18.66	19.50	18.51	19.44	5424800
2003-04-21	19.45	19.81	19.35	19.64	4998800
2003-04-22	19.60	19.93	19.35	19.82	4808400
2003-04-23	20.32	20.93	19.84	20.83	13220400
2003-04-24	20.83	20.98	20.70	20.93	8470600
2003-04-25	20.93	21.00	20.54	20.76	5545400
2003-04-28	20.70	21.13	20.60	20.88	7436600
2003-04-29	20.88	21.02	20.45	20.65	4587600
2003-04-30	20.70	21.23	20.64	20.97	9270400
2003-05-01	21.15	21.24	20.90	21.07	4888000
2003-05-02	21.30	21.76	21.18	21.70	6193600
2003-05-05	21.65	21.99	21.61	21.83	5672000
2003-05-06	21.83	22.48	21.79	22.36	7565400
2003-05-07	22.36	22.73	22.12	22.54	8016800
2003-05-08	22.50	22.57	22.00	22.21	8039600
2003-05-09	22.35	22.64	22.00	22.49	4403000
2003-05-12	22.43	22.98	22.34	22.76	6070600
2003-05-13	22.76	23.01	22.51	22.98	6187000
2003-05-14	22.99	23.63	22.81	23.43	8420600
2003-05-15	23.43	23.56	23.18	23.44	5733800
2003-05-16	23.45	23.76	23.21	23.70	7041200
2003-05-19	23.58	23.70	23.43	23.48	7043200
2003-05-20	23.38	23.46	22.95	23.30	8050600
2003-05-21	23.03	24.00	23.01	23.75	7476800
2003-05-22	23.63	23.85	23.53	23.57	5627800
2003-05-23	23.57	23.69	23.13	23.59	4126400
2003-05-27	23.28	24.25	23.28	24.22	7082200
2003-05-28	24.22	24.30	23.78	23.89	5844800
2003-05-29	23.85	23.88	23.57	23.66	6005200
2003-05-30	23.66	24.50	23.44	24.31	6244800
2003-06-02	24.22	24.38	23.90	24.18	5618600
2003-06-03	24.18	24.18	23.76	23.95	5673800
2003-06-04	23.13	23.81	23.10	23.58	19449000
2003-06-05	23.30	23.73	23.30	23.68	7947600
2003-06-06	23.53	23.90	23.53	23.69	7264400
2003-06-09	23.60	23.92	23.47	23.82	5626000
2003-06-10	23.93	24.23	23.85	24.05	6439000
2003-06-11	24.23	24.92	23.96	24.89	8213400
2003-06-12	24.89	25.08	24.36	24.68	7406200
2003-06-13	24.68	24.68	23.93	24.10	5308000
2003-06-16	24.10	24.55	23.69	24.03	7570000
2003-06-17	24.03	24.35	23.55	23.76	5998000
2003-06-18	23.76	23.97	23.44	23.62	7147600
2003-06-19	23.62	24.25	23.47	23.93	5145800
2003-06-20	23.93	24.20	23.63	23.64	7903400
2003-06-23	23.64	23.92	23.12	23.63	4052600
2003-06-24	23.50	23.90	23.45	23.75	6353800
2003-06-25	23.90	24.35	23.73	24.08	7909000
2003-06-26	23.98	24.32	23.72	23.88	9741200
2003-06-27	23.88	24.20	23.82	23.85	5317800
2003-06-30	24.00	24.10	23.74	23.79	4387800
2003-07-01	23.79	24.02	23.26	23.93	5406400
2003-07-02	23.93	24.14	23.50	24.01	5536000
2003-07-03	24.02	24.31	23.35	24.02	4239400
2003-07-07	24.00	24.00	23.57	23.75	7122400
2003-07-08	23.75	23.86	23.50	23.79	5681800
2003-07-09	23.85	24.23	23.85	24.03	6669600
2003-07-10	24.00	24.00	23.09	23.33	9149600
2003-07-11	23.33	23.77	23.18	23.65	4571000
2003-07-14	23.70	23.79	23.06	23.18	5847800
2003-07-15	23.18	23.43	22.85	23.08	5826400
2003-07-16	23.10	23.25	22.77	22.85	5225200
2003-07-17	22.85	23.23	22.26	22.97	6964600
2003-07-18	22.97	23.83	22.58	23.73	6755800
2003-07-21	24.00	24.13	23.41	23.57	8789000
2003-07-22	23.57	23.66	23.02	23.20	8141600
2003-07-23	23.48	23.55	22.40	22.76	11994800
2003-07-24	23.00	23.25	22.48	22.51	8236600
2003-07-25	22.55	22.87	22.40	22.87	5362400
2003-07-28	22.87	23.21	22.55	23.08	7481600
2003-07-29	23.08	23.08	22.28	22.42	7935600
2003-07-30	22.49	22.56	22.25	22.45	6572800
2003-07-31	22.60	22.98	22.25	22.54	5925200
2003-08-01	22.38	22.92	22.38	22.76	5116600
2003-08-04	22.76	22.77	22.25	22.56	5527800
2003-08-05	22.55	22.72	22.29	22.32	4400000
2003-08-06	22.33	22.81	22.27	22.75	5933400
2003-08-07	22.75	23.40	22.59	23.28	9357000
2003-08-08	23.28	23.36	22.98	23.27	7045400
2003-08-11	23.27	23.55	23.12	23.46	5256400
2003-08-12	23.46	23.62	23.06	23.56	5039400
2003-08-13	23.80	23.88	23.48	23.69	6364800
2003-08-14	23.73	23.86	23.40	23.76	7874000
2003-08-15	23.80	23.87	23.60	23.63	2458200
2003-08-18	23.75	24.01	23.70	23.98	3730600
2003-08-19	23.95	24.11	23.85	24.09	4218000
2003-08-20	24.09	24.66	23.56	24.45	7011800
2003-08-21	24.45	24.88	24.15	24.63	6548000
2003-08-22	24.85	24.85	24.19	24.22	4867400
2003-08-25	24.22	24.28	23.75	23.83	6164600
2003-08-26	23.83	23.99	23.56	23.96	4181000
2003-08-27	23.84	24.33	23.78	23.78	4755000
2003-08-28	23.80	24.76	23.63	24.74	7934800
2003-08-29	24.65	24.76	24.16	24.76	5309400
2003-09-02	24.76	24.76	24.12	24.66	7661200
2003-09-03	24.71	24.75	24.26	24.42	4756400
2003-09-04	24.42	24.42	23.80	23.89	7965200
2003-09-05	23.89	24.37	23.84	24.23	6419200
2003-09-08	24.28	24.90	24.25	24.75	5943400
2003-09-09	24.75	24.75	24.25	24.48	5313400
2003-09-10	24.48	24.54	23.93	24.07	5462000
2003-09-11	24.13	24.34	23.88	24.05	5428400
2003-09-12	24.05	24.17	23.90	24.17	3518000
2003-09-15	24.17	24.46	24.03	24.05	3485800
2003-09-16	24.11	24.25	23.88	24.20	4407400
2003-09-17	24.40	24.44	23.95	24.13	4854800
2003-09-18	24.13	24.66	23.93	24.63	6463200
2003-09-19	24.65	25.55	24.14	25.50	13572400
2003-09-22	25.75	26.05	25.34	25.54	12163800
2003-09-23	25.54	25.88	25.26	25.35	6837200
2003-09-24	25.50	25.88	25.32	25.47	11821000
2003-09-25	25.45	25.46	24.65	24.70	8039200
2003-09-26	24.54	24.54	24.15	24.36	5626000
2003-09-29	24.36	24.68	24.30	24.59	4456400
2003-09-30	24.51	24.73	24.05	24.20	7577200
2003-10-01	24.20	24.81	24.20	24.74	7491200
2003-10-02	24.67	24.91	24.54	24.84	4096400
2003-10-03	25.00	25.33	24.50	25.04	5094800
2003-10-06	25.05	25.35	24.90	25.18	3651200
2003-10-07	25.18	25.35	24.80	25.24	4064000
2003-10-08	25.25	25.50	24.77	25.25	4799200
2003-10-09	25.25	25.26	25.00	25.16	5824400
2003-10-10	25.10	25.58	25.10	25.40	6166600
2003-10-13	25.40	25.51	25.13	25.24	3397800
2003-10-14	25.28	25.28	24.92	25.08	3913000
2003-10-15	25.09	25.09	24.50	24.63	7325600
2003-10-16	24.50	25.19	24.50	25.02	5856200
2003-10-17	25.03	25.11	24.63	24.75	5106200
2003-10-20	24.78	25.00	24.55	24.92	4391200
2003-10-21	24.93	25.78	24.93	25.68	9978200
2003-10-22	24.49	24.65	23.88	23.98	19447400
2003-10-23	23.98	24.01	23.60	24.00	9829000
2003-10-24	23.73	23.86	23.45	23.56	6784200
2003-10-27	23.56	23.88	23.44	23.52	5822600
2003-10-28	23.52	23.66	23.32	23.63	7291200
2003-10-29	23.52	23.90	23.17	23.25	7919800
2003-10-30	23.28	23.30	22.74	23.13	9186200
2003-10-31	23.13	23.62	23.00	23.49	7511600
2003-11-03	23.49	23.56	23.01	23.08	7465600
2003-11-04	23.08	23.44	22.81	23.26	5206000
2003-11-05	23.26	23.47	23.13	23.35	5311600
2003-11-06	23.35	23.45	22.91	23.32	4098800
2003-11-07	23.32	23.48	23.23	23.31	4161600
2003-11-10	23.30	23.46	23.00	23.05	4558200
2003-11-11	23.06	23.21	23.03	23.15	3454800
2003-11-12	23.15	23.46	22.73	23.35	3076000
2003-11-13	23.35	23.88	23.35	23.81	6175200
2003-11-14	23.81	24.11	23.70	23.80	5968800
2003-11-17	23.80	23.80	23.17	23.49	3969200
2003-11-18	23.45	23.48	23.03	23.06	5061200
2003-11-19	23.03	23.31	23.03	23.27	4730400
2003-11-20	23.17	23.50	23.11	23.23	5186600
2003-11-21	23.21	23.24	23.00	23.13	3938600
2003-11-24	23.13	23.22	22.98	23.15	4435200
2003-11-25	23.17	23.65	23.16	23.32	5437600
2003-11-26	23.38	23.54	23.18	23.45	4863200
2003-11-28	23.45	23.52	23.30	23.46	1272200
2003-12-01	23.49	23.55	23.34	23.37	4563600
2003-12-02	23.44	24.00	23.33	23.93	7635200
2003-12-03	23.93	23.97	23.57	23.62	5457200
2003-12-04	23.55	24.38	23.53	24.09	8922800
2003-12-05	24.07	24.72	24.07	24.62	8401600
2003-12-08	24.50	24.92	24.46	24.86	5372000
2003-12-09	24.95	25.03	24.72	24.91	6545600
2003-12-10	24.91	25.13	24.78	24.99	6905000
2003-12-11	25.00	25.08	24.73	25.04	5506800
2003-12-12	25.05	25.55	25.03	25.46	4930000
2003-12-15	25.48	25.52	25.07	25.10	5378200
2003-12-16	25.10	25.49	25.10	25.18	5606800
2003-12-17	25.13	25.21	24.98	25.20	7219000
2003-12-18	25.38	26.98	25.37	26.38	18616800
2003-12-19	26.62	26.80	26.40	26.57	9221800
2003-12-22	26.63	27.38	26.58	27.33	10627400
2003-12-23	27.25	27.26	26.77	27.00	5282800
2003-12-24	27.01	27.60	26.98	27.48	3323400
2003-12-26	27.48	27.74	27.40	27.64	1915600
2003-12-29	27.70	27.89	27.65	27.84	4640400
2003-12-30	27.80	28.12	27.66	27.77	4730000
2003-12-31	27.80	27.80	27.18	27.36	4909400
2004-01-02	27.36	27.55	27.23	27.33	3667000
2004-01-05	27.10	27.78	26.99	27.76	5984000
2004-01-06	27.78	27.96	27.28	27.46	6237000
2004-01-07	27.33	27.33	26.65	26.78	9240800
2004-01-08	26.50	27.04	26.39	26.93	9339600
2004-01-09	27.30	27.67	26.46	27.00	13982400
2004-01-12	27.10	27.10	26.55	26.68	7300000
2004-01-13	26.93	27.05	26.70	26.75	7284000
2004-01-14	26.88	26.97	26.38	26.61	4697800
2004-01-15	26.73	27.01	26.32	26.35	5384400
2004-01-16	26.38	27.06	26.27	26.95	5289800
2004-01-20	27.30	27.98	27.25	27.82	8509400
2004-01-21	27.75	28.28	27.63	28.03	6352000
2004-01-22	28.13	28.33	27.55	27.79	7829400
2004-01-23	28.75	30.24	28.68	29.89	24420800
2004-01-26	29.93	30.60	29.60	30.53	13178000
2004-01-27	30.53	31.43	30.53	31.00	19312400
2004-01-28	30.95	31.25	30.78	30.93	13595200
2004-01-29	30.98	31.18	30.65	30.91	12227600
2004-01-30	30.87	30.99	30.45	30.59	8319200
2004-02-02	30.60	31.03	30.53	30.80	9218800
2004-02-03	30.80	30.90	30.33	30.82	7229800
2004-02-04	30.75	31.13	30.65	30.84	7874200
2004-02-05	30.80	30.89	30.22	30.43	8638200
2004-02-06	30.43	30.80	30.42	30.61	6525800
2004-02-09	30.70	31.40	30.69	31.07	6463000
2004-02-10	31.07	31.93	31.07	31.73	10354800
2004-02-11	31.50	31.85	31.36	31.74	7905800
2004-02-12	31.74	32.16	31.70	31.99	5018400
2004-02-13	31.65	32.18	31.58	32.02	5774600
2004-02-17	32.02	32.17	31.84	32.04	7699000
2004-02-18	32.04	32.09	31.42	31.50	7200400
2004-02-19	31.73	31.98	31.38	31.72	5663400
2004-02-20	31.85	31.93	31.51	31.56	5891200
2004-02-23	31.58	31.67	31.42	31.60	4947000
2004-02-24	31.55	32.25	31.50	32.24	6597400
2004-02-25	32.08	32.52	32.08	32.23	6562600
2004-02-26	32.50	32.55	32.19	32.38	6400600
2004-02-27	31.87	32.52	31.87	32.25	4608000
2004-03-01	32.45	33.25	32.37	33.24	5921400
2004-03-02	33.05	33.38	33.05	33.18	6274000
2004-03-03	32.98	32.99	32.43	32.89	5250600
2004-03-04	32.70	32.90	32.55	32.69	5117800
2004-03-05	32.69	33.17	32.41	32.50	6031600
2004-03-08	32.55	32.98	32.55	32.57	3919200
2004-03-09	32.44	32.49	32.13	32.39	4825400
2004-03-10	32.30	32.30	31.50	31.60	49387800
2004-03-11	31.50	31.80	31.08	31.08	5693200
2004-03-12	31.25	31.57	30.90	31.25	6626600
2004-03-15	31.33	31.82	31.32	31.33	5402200
2004-03-16	31.51	31.53	31.06	31.26	4932200
2004-03-17	31.26	32.48	31.26	32.39	5635600
2004-03-18	32.30	32.75	32.18	32.49	6813400
2004-03-19	32.50	32.65	31.82	31.83	6739400
2004-03-22	31.73	31.87	31.08	31.18	4967400
2004-03-23	31.35	31.51	30.71	31.07	9613600
2004-03-24	31.21	31.60	30.51	30.54	13512800
2004-03-25	30.76	30.78	30.29	30.56	9090000
2004-03-26	30.48	31.05	30.46	30.74	6952200
2004-03-29	30.93	31.00	30.47	30.68	7083800
2004-03-30	30.68	31.95	30.68	31.74	9335800
2004-03-31	31.75	32.12	31.41	31.93	8422600
2004-04-01	31.93	31.95	30.72	30.95	9476600
2004-04-02	31.03	31.16	30.70	30.90	7120600
2004-04-05	31.00	31.06	30.65	30.80	5821400
2004-04-06	30.68	30.83	30.49	30.66	6010200
2004-04-07	30.53	30.84	30.06	30.38	10902000
2004-04-08	30.54	30.80	30.38	30.65	6237200
2004-04-12	30.71	31.41	30.67	31.38	6363400
2004-04-13	31.46	31.62	30.93	31.02	6329600
2004-04-14	30.78	31.24	30.65	30.90	4921400
2004-04-15	30.95	31.47	30.94	31.34	5619200
2004-04-16	31.35	32.13	31.23	32.08	6176600
2004-04-19	32.05	32.35	31.75	31.78	7143200
2004-04-20	31.78	31.97	31.20	31.20	5362800
2004-04-21	31.20	31.20	30.70	30.91	6310200
2004-04-22	30.98	32.24	30.88	31.92	7040800
2004-04-23	31.03	31.54	30.68	30.85	10111000
2004-04-26	30.91	31.30	30.85	30.99	4652600
2004-04-27	30.66	31.70	30.66	31.23	8003000
2004-04-28	30.98	31.32	30.50	30.50	7027600
2004-04-29	30.51	30.75	29.00	29.44	9452200
2004-04-30	29.50	29.66	28.53	29.27	11481800
2004-05-03	29.27	29.79	29.13	29.79	6015200
2004-05-04	29.70	30.02	29.22	29.59	5648000
2004-05-05	29.15	29.41	28.30	29.20	17071800
2004-05-06	29.00	29.38	28.65	28.78	5775200
2004-05-07	28.80	28.99	27.98	28.03	6574800
2004-05-10	27.75	27.86	27.38	27.73	9558400
2004-05-11	27.91	28.20	27.46	27.82	8196800
2004-05-12	27.82	28.54	27.77	28.35	10855800
2004-05-13	28.36	28.93	28.36	28.69	8488400
2004-05-14	28.69	28.95	28.44	28.65	6048200
2004-05-17	28.47	28.90	28.32	28.67	7052200
2004-05-18	28.67	28.71	28.31	28.52	7808200
2004-05-19	28.52	28.82	28.36	28.47	8592400
2004-05-20	28.47	28.73	28.45	28.46	4733600
2004-05-21	28.65	28.75	28.28	28.30	7223400
2004-05-24	28.31	29.18	28.07	29.01	9507400
2004-05-25	29.20	29.63	29.02	29.47	7795200
2004-05-26	29.49	29.73	28.95	29.06	6535400
2004-05-27	29.00	29.01	28.25	28.45	9109000
2004-05-28	28.45	28.88	28.45	28.59	4126600
2004-06-01	29.08	29.19	28.47	28.95	6589200
2004-06-02	28.92	29.02	28.37	28.57	5353800
2004-06-03	28.64	28.95	28.10	28.10	5959000
2004-06-04	28.43	28.45	28.01	28.19	7615200
2004-06-07	28.23	29.03	28.08	28.96	7768000
2004-06-08	29.28	29.42	28.77	28.95	7255200
2004-06-09	28.75	29.10	28.45	28.96	7497600
2004-06-10	29.23	29.48	29.13	29.20	5388400
2004-06-14	29.16	29.59	29.07	29.35	7690800
2004-06-15	29.58	30.05	29.50	29.96	7867400
2004-06-16	30.55	31.15	30.48	31.12	13802600
2004-06-17	31.12	31.40	30.91	31.02	6970600
2004-06-18	31.02	31.20	30.57	31.01	6763600
2004-06-21	31.01	31.08	30.72	30.75	4480600
2004-06-22	30.79	30.94	30.53	30.75	6321200
2004-06-23	30.98	31.74	30.78	31.63	8005400
2004-06-24	31.63	31.79	31.37	31.37	6433800
2004-06-25	31.38	31.88	31.28	31.63	5337400
2004-06-28	31.63	31.67	31.10	31.20	4722400
2004-06-29	31.12	31.48	30.93	31.16	4856200
2004-06-30	31.17	31.92	31.11	31.76	5657600
2004-07-01	31.30	31.80	31.30	31.72	7034000
2004-07-02	31.68	31.98	31.40	31.79	4192000
2004-07-06	31.85	32.08	31.55	31.55	8323000
2004-07-07	31.83	31.83	31.37	31.48	5268800
2004-07-08	31.55	31.71	31.02	31.21	5596800
2004-07-09	31.28	31.50	31.06	31.40	5049400
2004-07-12	31.41	31.49	30.91	31.20	3723800
2004-07-13	31.23	31.32	30.78	31.16	3781800
2004-07-14	31.05	31.84	31.05	31.79	5840400
2004-07-15	31.78	32.50	31.53	32.44	7925000
2004-07-16	32.51	32.90	32.33	32.46	8097400
2004-07-19	32.50	32.63	32.28	32.50	5935600
2004-07-20	32.50	32.70	32.25	32.70	5997000
2004-07-21	32.70	33.18	32.06	32.08	9182200
2004-07-22	32.08	32.26	31.53	32.13	8968400
2004-07-23	32.13	32.13	31.51	31.51	7376200
2004-07-26	31.60	31.87	30.88	31.19	5170400
2004-07-27	31.30	32.22	31.13	32.00	8601200
2004-07-28	32.13	32.68	32.13	32.31	8703600
2004-07-29	32.31	32.55	31.95	32.38	6510800
2004-07-30	32.28	32.50	32.00	32.16	6961800
2004-08-02	32.11	32.37	31.65	32.24	5117000
2004-08-03	32.28	32.61	32.27	32.36	8796600
2004-08-04	32.10	32.38	31.50	31.69	6637800
2004-08-05	31.69	31.89	31.33	31.45	7491000
2004-08-06	31.45	31.50	30.34	30.76	7441400
2004-08-09	30.78	31.40	30.70	31.17	5772200
2004-08-10	31.14	31.26	30.76	30.80	7404000
2004-08-11	30.48	30.99	30.40	30.50	9932400
2004-08-12	30.51	30.63	29.95	29.98	8679800
2004-08-13	30.03	30.19	29.86	30.00	6969800
2004-08-16	30.08	30.24	29.88	30.07	6769200
2004-08-17	30.07	30.07	29.32	29.46	10446000
2004-08-18	29.46	30.03	29.46	30.00	8884400
2004-08-19	30.00	30.37	29.83	29.95	9608400
2004-08-20	30.38	30.87	30.35	30.59	10520800
2004-08-23	30.55	30.57	30.14	30.18	5729400
2004-08-24	30.20	30.34	29.73	30.26	6219200
2004-08-25	30.35	30.72	30.35	30.59	6149400
2004-08-26	30.38	31.14	30.17	31.08	6187000
2004-08-27	30.88	31.24	30.88	31.14	4903400
2004-08-30	31.05	31.23	30.46	30.59	4171600
2004-08-31	30.67	31.04	30.67	30.90	5092400
2004-09-01	31.03	31.58	30.87	31.49	7845800
2004-09-02	32.00	32.00	31.41	31.56	6583600
2004-09-03	31.56	32.32	31.47	32.24	6506600
2004-09-07	32.13	32.13	31.69	32.00	4703400
2004-09-08	31.93	32.31	31.63	32.05	3776200
2004-09-09	32.05	32.59	32.04	32.40	6606000
2004-09-10	32.40	32.45	31.89	32.16	4452600
2004-09-13	32.25	32.59	32.22	32.29	5143000
2004-09-14	32.29	32.38	31.97	32.03	5315600
2004-09-15	31.86	32.48	31.58	32.16	5490400
2004-09-16	32.16	32.44	31.96	32.23	4236600
2004-09-17	32.48	33.00	32.36	32.99	8297600
2004-09-20	33.00	33.25	32.55	32.60	10400000
2004-09-21	32.60	33.20	32.38	33.18	9035400
2004-09-22	33.16	33.50	32.76	33.21	8719000
2004-09-23	33.03	33.37	32.63	33.24	7627600
2004-09-24	33.24	33.62	33.16	33.32	7360800
2004-09-27	33.48	33.73	33.03	33.03	8040000
2004-09-28	33.43	33.93	33.39	33.83	8829400
2004-09-29	33.74	33.83	33.31	33.62	10637000
2004-09-30	33.64	33.89	33.51	33.66	7131400
2004-10-01	33.50	34.33	33.43	34.13	10110200
2004-10-04	34.13	34.38	33.83	33.98	6270000
2004-10-05	34.15	34.40	33.89	33.96	6567000
2004-10-06	34.15	34.65	33.80	34.63	8065800
2004-10-07	34.73	34.95	34.09	34.26	5758000
2004-10-08	34.27	34.85	34.20	34.60	5532600
2004-10-11	34.60	34.63	33.68	34.00	6777600
2004-10-12	33.54	34.36	33.29	33.29	7270600
2004-10-13	33.00	33.02	32.41	32.61	11237400
2004-10-14	32.93	33.53	32.92	33.18	8416000
2004-10-15	33.50	33.52	32.98	33.38	6455800
2004-10-18	33.38	33.54	32.75	32.77	5638000
2004-10-19	32.38	32.84	32.36	32.55	6964800
2004-10-20	32.55	33.48	32.55	33.40	7861400
2004-10-21	33.75	33.96	33.54	33.85	7904200
2004-10-22	33.20	33.55	32.63	32.90	14542400
2004-10-25	32.63	32.84	32.26	32.65	8609000
2004-10-26	32.66	32.95	32.43	32.75	9346600
2004-10-27	32.65	32.75	31.25	31.52	16117600
2004-10-28	32.09	32.09	30.91	31.03	15232000
2004-10-29	31.07	31.58	30.93	31.47	7730000
2004-11-01	31.75	31.97	31.03	31.14	8285800
2004-11-02	31.20	31.49	30.51	30.61	11229200
2004-11-03	31.93	31.95	30.91	31.33	13183800
2004-11-04	31.43	31.74	31.20	31.56	9322800
2004-11-05	31.70	32.25	31.57	31.83	8678200
2004-11-08	31.73	31.75	31.13	31.23	9182400
2004-11-09	31.23	31.51	30.99	31.32	10278800
2004-11-10	31.43	32.23	31.23	31.96	10265600
2004-11-11	31.96	32.24	31.76	32.09	6547200
2004-11-12	32.08	32.88	32.05	32.83	7086600
2004-11-15	32.78	32.84	31.78	31.87	12708200
2004-11-16	32.05	32.37	32.03	32.05	5856600
2004-11-17	32.05	32.46	31.78	32.28	6741000
2004-11-18	32.44	32.80	32.28	32.64	7371800
2004-11-19	32.77	33.13	32.58	33.05	7658600
2004-11-22	33.10	33.29	32.76	33.15	5820200
2004-11-23	33.23	33.56	32.95	33.05	9288200
2004-11-24	33.03	33.59	32.63	33.58	7324800
2004-11-26	33.48	33.90	33.46	33.54	2182200
2004-11-29	33.60	33.62	32.80	33.03	6023000
2004-11-30	32.90	33.26	32.79	32.82	5258800
2004-12-01	32.76	32.80	31.53	31.82	11283000
2004-12-02	31.40	31.53	30.60	31.03	15302000
2004-12-03	31.03	31.84	30.97	31.74	12148200
2004-12-06	31.90	32.08	31.32	31.68	8440600
2004-12-07	31.68	31.75	31.06	31.13	11626000
2004-12-08	31.13	31.44	30.67	31.15	9558800
2004-12-09	31.23	31.66	31.07	31.65	7774600
2004-12-10	32.28	32.28	31.28	31.50	6257000
2004-12-13	31.55	32.05	31.54	32.04	6855000
2004-12-14	32.25	32.83	32.24	32.54	7121800
2004-12-15	32.58	33.18	32.45	33.07	8227200
2004-12-16	33.00	33.21	32.55	32.75	6510400
2004-12-17	32.75	33.03	32.59	32.79	6689000
2004-12-20	32.70	33.22	32.70	33.13	5226000
2004-12-21	33.18	33.58	33.02	33.57	6274200
2004-12-22	33.41	33.59	32.86	33.19	9944200
2004-12-23	33.20	33.58	33.12	33.52	5122800
2004-12-27	33.49	33.49	32.90	32.93	7274800
2004-12-28	32.96	33.22	32.93	33.16	6560600
2004-12-29	33.45	33.70	33.11	33.51	5860400
2004-12-30	33.45	33.48	33.28	33.48	4639000
2004-12-31	33.48	33.65	33.47	33.48	3272200
2005-01-03	33.40	33.40	32.08	32.13	10130600
2005-01-04	32.33	32.51	31.87	31.88	8614400
2005-01-05	31.88	32.26	31.76	31.98	8224600
2005-01-06	31.93	32.78	31.90	32.61	9059200
2005-01-07	32.43	32.43	31.57	31.77	8865800
2005-01-10	31.98	32.33	31.80	31.96	8187800
2005-01-11	31.78	32.09	31.70	31.74	6664400
2005-01-12	31.74	32.06	31.60	32.02	17020000
2005-01-13	32.17	32.51	31.98	32.10	8252000
2005-01-14	32.10	32.31	31.88	32.19	6466600
2005-01-18	32.63	32.80	32.15	32.25	8354000
2005-01-19	32.26	32.67	32.24	32.43	7097600
2005-01-20	32.04	32.62	31.88	32.26	8724600
2005-01-21	32.54	32.98	32.32	32.33	13477400
2005-01-24	32.60	33.22	32.60	32.90	15933200
2005-01-25	33.20	33.76	32.93	33.24	14764200
2005-01-26	33.25	33.60	33.10	33.47	11585800
2005-01-27	33.53	33.93	33.37	33.76	9123800
2005-01-28	33.64	33.70	33.09	33.53	8415400
2005-01-31	33.20	34.24	33.07	34.02	10706600
2005-02-01	34.02	34.42	33.78	34.17	7533600
2005-02-02	34.18	35.13	34.17	35.06	13925800
2005-02-03	34.98	35.29	34.54	35.19	9727800
2005-02-04	35.41	35.74	35.04	35.30	7210400
2005-02-07	35.30	35.41	34.46	34.86	8289200
2005-02-08	34.80	35.40	34.58	35.24	6448800
2005-02-09	35.24	35.81	34.96	35.17	10011200
2005-02-10	35.42	36.76	35.33	36.51	10760200
2005-02-11	36.62	37.08	36.54	36.72	9304200
2005-02-14	36.67	36.83	36.22	36.44	5936600
2005-02-15	36.33	36.75	35.95	36.31	7247000
2005-02-16	36.32	37.13	36.25	36.95	8144000
2005-02-17	37.11	37.22	36.19	36.19	8487600
2005-02-18	36.27	37.05	36.10	36.77	9585000
2005-02-22	36.98	37.04	36.34	36.35	7847800
2005-02-23	36.30	37.05	36.30	37.05	5907200
2005-02-24	37.25	37.47	36.55	37.45	8550800
2005-02-25	37.33	37.94	37.16	37.79	7303200
2005-02-28	37.60	38.06	35.73	37.73	14485600
2005-03-01	37.58	37.80	37.05	37.24	10356600
2005-03-02	37.03	37.99	37.03	37.91	13881400
2005-03-03	38.03	38.81	38.00	38.71	12681800
2005-03-04	38.68	39.16	38.42	39.00	11406800
2005-03-07	38.50	38.70	37.85	38.40	8523000
2005-03-08	38.25	38.71	37.80	38.00	8365600
2005-03-09	38.10	38.25	36.84	36.87	8986800
2005-03-10	36.75	36.78	35.98	36.57	13990000
2005-03-11	36.35	36.91	36.10	36.38	9355200
2005-03-14	36.38	36.57	35.64	36.48	9476400
2005-03-15	36.48	36.95	35.78	35.78	7530800
2005-03-16	35.65	36.44	35.53	36.15	8530400
2005-03-17	36.43	36.48	35.59	35.79	9180800
2005-03-18	35.79	36.25	35.67	35.90	11312800
2005-03-21	35.90	36.20	35.14	35.59	7098400
2005-03-22	35.86	36.68	35.76	35.76	10597800
2005-03-23	35.45	35.60	34.72	34.90	12586800
2005-03-24	35.08	35.44	34.90	35.02	5844800
2005-03-28	35.02	35.61	35.00	35.40	6819400
2005-03-29	35.40	35.75	34.25	34.25	9910600
2005-03-30	34.30	34.73	33.71	34.68	12143600
2005-03-31	35.10	35.62	35.05	35.24	9971800
2005-04-01	35.55	35.85	35.20	35.81	7097000
2005-04-04	36.10	36.48	35.29	35.75	9830200
2005-04-05	35.43	35.83	35.03	35.41	7936600
2005-04-06	35.60	36.16	35.35	36.06	8901800
2005-04-07	36.43	36.49	35.32	35.51	9693000
2005-04-08	35.52	35.74	34.93	34.96	6289800
2005-04-11	34.90	35.40	34.62	35.20	6842600
2005-04-12	35.13	35.25	34.40	34.78	7768800
2005-04-13	34.88	35.37	34.33	34.50	10335200
2005-04-14	34.70	35.01	34.30	34.50	9377000
2005-04-15	34.63	34.87	33.45	33.46	11606000
2005-04-18	33.53	33.98	33.46	33.64	8817400
2005-04-19	33.95	34.43	33.75	34.15	7074800
2005-04-20	34.43	34.63	33.77	33.80	8239600
2005-04-21	34.00	35.13	33.86	35.13	7584600
2005-04-22	35.13	35.81	34.82	35.46	9349800
2005-04-25	35.75	36.00	35.59	35.85	6564600
2005-04-26	35.85	36.00	35.01	35.01	9220800
2005-04-27	34.88	34.95	34.18	34.31	12011600
2005-04-28	34.31	34.41	33.77	34.21	10487200
2005-04-29	34.50	34.70	33.92	34.21	9139400
2005-05-02	34.21	34.88	34.09	34.84	7269200
2005-05-03	34.69	34.70	33.71	33.79	8176200
2005-05-04	33.98	34.27	33.39	34.24	13832600
2005-05-05	34.44	34.98	34.31	34.65	8532200
2005-05-06	34.92	35.21	34.55	34.55	5532800
2005-05-09	34.65	35.24	34.53	35.24	5776000
2005-05-10	35.04	35.21	34.45	34.46	7138600
2005-05-11	34.36	34.69	33.98	34.45	7001600
2005-05-12	34.38	34.38	32.62	32.77	15578400
2005-05-13	32.85	33.09	32.47	32.76	13568400
2005-05-16	32.75	33.00	32.31	32.58	17567200
2005-05-17	32.58	32.85	32.51	32.78	11959000
2005-05-18	33.04	33.28	32.48	32.71	11565800
2005-05-19	32.81	33.50	32.63	33.50	7117600
2005-05-20	33.43	33.82	32.99	32.99	7894000
2005-05-23	33.49	33.58	33.07	33.40	7004200
2005-05-24	33.50	33.70	33.29	33.44	6157200
2005-05-25	33.40	34.09	33.01	33.90	7862400
2005-05-26	34.09	34.09	33.63	33.92	6458600
2005-05-27	34.00	34.46	33.93	34.36	5355000
2005-05-31	34.36	34.43	33.75	34.19	5491200
2005-06-01	34.31	35.18	34.31	34.67	9343000
2005-06-02	34.91	35.24	34.50	34.96	6745000
2005-06-03	35.48	35.83	35.36	35.56	7767200
2005-06-06	35.65	35.75	35.01	35.43	5100000
2005-06-07	35.38	35.68	35.17	35.22	5340800
2005-06-08	34.98	35.95	34.96	35.52	8788800
2005-06-09	35.73	36.68	35.55	36.58	8066600
2005-06-10	36.58	36.85	36.20	36.63	6614200
2005-06-13	36.60	36.87	36.30	36.83	5211600
2005-06-14	36.88	37.13	36.67	36.88	5900400
2005-06-15	36.99	37.36	36.73	37.35	6748600
2005-06-16	37.50	37.84	37.43	37.84	7657600
2005-06-17	38.30	38.35	37.45	38.23	11781000
2005-06-20	38.23	38.46	37.99	38.22	8145800
2005-06-21	38.22	38.23	37.63	37.69	7675400
2005-06-22	37.78	38.24	37.65	38.23	7885000
2005-06-23	38.24	38.99	37.98	38.15	8176800
2005-06-24	38.50	38.59	38.05	38.23	7714000
2005-06-27	38.53	39.23	38.53	39.09	10129200
2005-06-28	38.61	38.90	38.28	38.28	11815200
2005-06-29	38.20	38.68	37.91	38.37	8659800
2005-06-30	38.00	38.75	37.91	37.97	7330000
2005-07-01	38.03	38.38	37.87	38.31	5507600
2005-07-05	38.43	39.45	38.43	39.41	7329200
2005-07-06	39.50	39.75	38.70	38.86	6807200
2005-07-07	38.78	39.08	38.34	39.08	8297600
2005-07-08	39.00	39.55	38.58	38.74	6936400
2005-07-11	38.74	39.35	38.26	39.29	6305200
2005-07-12	39.34	39.64	39.05	39.46	6818400
2005-07-13	39.46	39.74	39.00	39.30	6236600
2005-07-14	39.30	39.50	37.68	38.15	15821200
2005-07-15	38.35	38.43	37.76	37.91	7061000
2005-07-18	37.89	38.17	37.43	37.91	6826600
2005-07-19	37.92	39.15	37.92	39.09	9082600
2005-07-20	39.00	39.45	38.71	39.23	8011800
2005-07-21	39.23	39.48	38.62	38.98	9973200
2005-07-22	39.98	41.20	39.85	41.14	17875400
2005-07-25	41.14	42.82	41.06	42.44	16069200
2005-07-26	41.95	42.87	41.94	42.57	10181800
2005-07-27	42.58	42.71	42.00	42.49	7760600
2005-07-28	42.65	42.75	41.95	42.35	8807200
2005-07-29	42.52	42.55	41.81	41.87	6487400
2005-08-01	42.08	42.75	42.08	42.36	7013600
2005-08-02	42.69	43.36	42.53	43.36	9214000
2005-08-03	43.62	43.62	43.10	43.38	8406000
2005-08-04	43.08	43.61	43.08	43.18	8493400
2005-08-05	43.30	43.50	42.54	42.89	7560400
2005-08-08	43.19	43.45	42.85	43.12	8722400
2005-08-09	43.12	43.20	42.75	42.91	4553600
2005-08-10	43.03	43.90	42.71	43.51	8278200
2005-08-11	43.65	43.90	43.20	43.62	7123200
2005-08-12	43.67	43.78	42.70	43.01	6142000
2005-08-15	43.02	43.11	42.37	42.59	5795600
2005-08-16	42.59	42.82	41.75	41.78	6836200
2005-08-17	41.83	42.08	40.74	40.87	10046800
2005-08-18	40.63	41.22	40.45	40.81	9417400
2005-08-19	41.33	41.47	40.91	41.26	6201800
2005-08-22	41.45	41.70	40.55	40.94	6214400
2005-08-23	41.20	41.36	40.43	41.08	7056800
2005-08-24	41.20	41.85	40.97	41.34	7527600
2005-08-25	41.23	41.25	40.72	41.15	6731200
2005-08-26	41.16	41.41	40.86	41.04	7778600
2005-08-29	41.73	42.03	41.29	41.52	11617200
2005-08-30	41.95	42.82	41.88	41.92	13650000
2005-08-31	42.13	43.63	42.02	43.12	13607000
2005-09-01	43.12	43.84	42.53	43.43	9641000
2005-09-02	43.33	43.33	41.92	41.92	8214000
2005-09-06	42.37	42.82	41.65	42.56	8709400
2005-09-07	42.56	42.65	41.87	42.13	6608800
2005-09-08	42.14	42.39	41.57	41.65	7147600
2005-09-09	41.96	42.73	41.82	42.60	7866800
2005-09-12	42.48	42.48	41.48	41.60	10950400
2005-09-13	41.63	41.89	41.10	41.11	7668800
2005-09-14	41.35	41.77	41.05	41.43	6744000
2005-09-15	41.53	41.85	40.70	41.49	8950000
2005-09-16	41.62	41.73	41.10	41.58	10028400
2005-09-19	42.00	43.06	41.94	42.69	9601200
2005-09-20	42.69	42.87	41.95	42.29	7525600
2005-09-21	42.75	42.75	41.93	42.24	8850000
2005-09-22	42.58	42.88	41.81	42.22	12510200
2005-09-23	42.22	42.25	41.30	41.48	8923400
2005-09-26	41.28	42.10	41.23	41.97	9331200
2005-09-27	41.85	42.15	41.44	42.15	7220200
2005-09-28	42.25	42.48	41.85	42.40	7659400
2005-09-29	42.42	42.66	41.98	42.62	6570600
2005-09-30	42.55	42.75	42.02	42.19	5928400
2005-10-03	42.20	42.65	41.62	41.72	7014800
2005-10-04	41.72	41.78	40.46	40.46	11669000
2005-10-05	40.46	40.56	39.10	39.24	15204200
2005-10-06	39.25	39.95	38.65	39.28	22043800
2005-10-07	39.90	40.05	39.61	39.94	15086200
2005-10-10	40.05	40.26	39.53	40.00	10013800
2005-10-11	40.38	41.08	40.35	40.45	7912000
2005-10-12	40.33	40.82	39.94	40.27	9735600
2005-10-13	40.00	40.10	38.66	39.65	12718000
2005-10-14	39.68	41.43	39.50	41.41	13960600
2005-10-17	41.73	41.94	41.12	41.15	10710000
2005-10-18	41.00	41.51	39.74	39.80	15813200
2005-10-19	39.90	41.05	38.96	41.01	15670400
2005-10-20	40.90	41.13	39.78	40.29	14949200
2005-10-21	39.75	40.39	39.31	40.01	22528000
2005-10-24	40.01	41.24	39.90	41.07	9536600
2005-10-25	41.10	42.96	40.85	42.84	15583800
2005-10-26	42.89	44.52	42.64	43.58	21327800
2005-10-27	43.68	43.98	42.88	43.10	14208400
2005-10-28	43.22	44.94	42.80	44.69	15716200
2005-10-31	44.57	45.67	44.35	45.39	16035200
2005-11-01	45.39	45.62	44.91	45.45	14581000
2005-11-02	45.33	47.05	45.23	46.87	14621600
2005-11-03	46.90	47.91	46.90	47.33	15604600
2005-11-04	47.33	47.33	45.91	46.10	15251800
2005-11-07	46.03	46.75	45.81	46.42	12778800
2005-11-08	46.05	47.12	45.85	46.55	9494800
2005-11-09	46.55	47.47	46.10	46.51	14418200
2005-11-10	46.23	46.40	45.28	45.50	20310000
2005-11-11	45.39	46.30	45.08	46.02	9383600
2005-11-14	46.17	47.04	46.15	46.89	11322400
2005-11-15	46.89	48.02	46.37	46.50	15269600
2005-11-16	46.70	47.62	46.65	47.43	13121400
2005-11-17	47.70	47.81	46.87	47.57	11075400
2005-11-18	47.68	47.68	47.02	47.53	9736400
2005-11-21	47.59	48.12	47.40	48.11	10784200
2005-11-22	48.00	49.00	47.69	48.82	11407800
2005-11-23	48.25	49.28	47.51	48.63	10039400
2005-11-25	48.58	48.78	48.19	48.52	2285000
2005-11-28	48.13	48.28	46.91	46.91	9701000
2005-11-29	47.04	47.73	46.78	47.23	9612800
2005-11-30	47.23	48.48	47.19	47.87	8767200
2005-12-01	48.28	49.07	47.70	48.98	9872800
2005-12-02	49.18	49.79	48.78	49.50	9246200
2005-12-05	49.69	49.85	48.78	49.12	8141800
2005-12-06	48.89	49.76	48.68	49.12	8244800
2005-12-07	49.28	49.45	48.24	48.72	11295400
2005-12-08	49.13	50.44	49.00	50.33	10912600
2005-12-09	49.88	50.14	49.25	49.92	8736400
2005-12-12	50.13	50.38	49.54	50.26	6217400
2005-12-13	50.38	51.43	50.00	50.05	10129000
2005-12-14	50.06	51.49	49.95	51.44	11309800
2005-12-15	51.38	51.38	50.13	50.57	9263400
2005-12-16	50.83	50.85	49.90	49.96	9683200
2005-12-19	49.96	50.11	48.84	48.98	9982800
2005-12-20	48.98	49.99	48.98	49.58	6225400
2005-12-21	49.71	50.18	49.63	49.98	5927400
2005-12-22	50.25	50.29	49.45	49.77	5596800
2005-12-23	49.33	50.16	48.90	50.08	4756600
2005-12-27	49.50	49.64	47.92	48.55	8294000
2005-12-28	48.68	49.60	48.55	49.16	6328600
2005-12-29	49.06	49.47	48.40	48.45	6096200
2005-12-30	48.28	49.24	47.90	48.58	5194600
2006-01-03	49.43	51.69	49.20	51.68	12823400
2006-01-04	51.68	52.50	51.18	52.37	12854200
2006-01-05	52.38	52.62	51.47	52.10	14754400
2006-01-06	52.50	53.75	52.35	53.74	8610200
2006-01-09	53.65	53.94	52.73	53.00	8638400
2006-01-10	53.38	54.64	53.04	53.58	11065400
2006-01-11	53.58	54.10	52.36	53.63	10035400
2006-01-12	53.80	54.25	52.53	52.71	11623600
2006-01-13	52.71	53.90	52.63	53.64	8119600
2006-01-17	54.60	54.88	54.25	54.25	8847400
2006-01-18	54.70	54.70	53.77	54.56	10673400
2006-01-19	54.05	57.68	54.05	57.44	18956800
2006-01-20	58.68	61.24	58.56	61.13	33200200
2006-01-23	61.63	63.44	60.58	63.00	21525000
2006-01-24	62.63	62.63	61.60	61.80	18992800
2006-01-25	62.40	62.40	59.52	60.35	18524000
2006-01-26	60.13	62.25	59.07	62.17	14055800
2006-01-27	62.95	63.92	62.05	63.69	16341600
2006-01-30	63.74	65.88	63.74	65.33	16296200
2006-01-31	65.01	65.01	63.56	63.73	15323200
2006-02-01	64.00	64.54	61.43	61.61	12691400
2006-02-02	61.63	62.42	60.01	61.06	14865800
2006-02-03	61.19	62.35	59.75	61.21	12577400
2006-02-06	62.22	63.10	61.29	62.36	11981600
2006-02-07	61.88	61.88	58.43	58.75	16325200
2006-02-08	59.10	60.00	57.88	59.61	17756400
2006-02-09	60.01	60.40	57.77	58.06	13823400
2006-02-10	58.16	60.01	56.88	59.65	18237400
2006-02-13	59.90	60.18	58.46	58.95	12781200
2006-02-14	57.70	58.65	57.43	57.44	18526400
2006-02-15	57.95	57.95	55.53	56.33	19058800
2006-02-16	57.00	58.34	56.88	57.02	18108200
2006-02-17	57.31	58.00	56.36	57.24	15123200
2006-02-21	57.99	59.49	57.99	59.26	13985800
2006-02-22	59.00	59.00	58.05	58.51	9212200
2006-02-23	56.55	59.16	56.55	58.45	10217200
2006-02-24	59.38	60.04	59.00	59.20	8976000
2006-02-27	58.98	59.07	57.59	57.69	8649400
2006-02-28	57.65	58.08	57.15	57.50	11207400
2006-03-01	58.08	59.03	57.81	59.03	9298600
2006-03-02	59.75	60.92	59.29	60.71	13458600
2006-03-03	60.46	61.63	60.30	61.11	8180400
2006-03-06	60.88	60.88	58.53	58.67	12622600
2006-03-07	58.50	58.55	57.10	57.43	14757000
2006-03-08	57.43	58.39	56.70	58.03	14293000
2006-03-09	58.41	58.65	57.20	57.38	10099800
2006-03-10	57.35	58.88	56.88	58.44	10094600
2006-03-13	58.73	58.91	57.90	58.54	11747000
2006-03-14	58.65	60.26	58.04	60.23	9847200
2006-03-15	60.00	60.49	59.30	60.27	9356000
2006-03-16	60.20	62.25	60.00	61.90	12132800
2006-03-17	61.50	62.40	61.21	61.63	12266000
2006-03-20	61.51	62.68	60.09	60.31	12864600
2006-03-21	60.01	61.49	59.70	60.36	11905800
2006-03-22	60.36	61.54	59.52	60.05	10575400
2006-03-23	60.26	61.80	60.22	61.51	10487400
2006-03-24	61.58	61.76	60.63	61.09	8368200
2006-03-27	61.09	61.78	60.44	61.48	8770000
2006-03-28	62.10	62.88	61.90	62.29	10740600
2006-03-29	62.40	63.43	62.28	63.40	10560400
2006-03-30	63.50	64.17	63.20	64.12	9577600
2006-03-31	63.63	63.72	62.48	63.29	10456000
2006-04-03	64.13	66.00	63.50	63.65	13558800
2006-04-04	63.38	65.35	63.33	65.30	11098400
2006-04-05	65.50	66.50	64.66	66.50	11308400
2006-04-06	66.60	66.95	65.44	66.30	12400600
2006-04-07	66.25	66.50	64.29	64.53	12555400
2006-04-10	65.69	66.00	64.10	64.66	8714000
2006-04-11	65.10	65.11	62.44	62.70	10331000
2006-04-12	62.95	63.00	61.56	61.71	8215100
2006-04-13	61.05	62.19	60.40	62.05	8229400
2006-04-17	62.88	63.23	62.35	62.60	6708000
2006-04-18	63.20	64.66	63.11	64.48	10659000
2006-04-19	64.48	67.75	64.31	67.75	11893200
2006-04-20	68.30	68.76	66.29	68.07	16796300
2006-04-21	69.40	69.40	67.46	68.51	11307700
2006-04-24	68.65	68.84	67.70	68.67	8310100
2006-04-25	69.24	69.99	67.13	68.75	10425500
2006-04-26	69.00	70.65	68.33	68.57	11439300
2006-04-27	67.75	69.67	66.07	67.75	10362100
2006-04-28	68.48	70.00	68.42	69.14	7240600
2006-05-01	69.65	71.64	69.35	71.15	8390500
2006-05-02	72.03	73.46	71.15	73.37	8122800
2006-05-03	73.20	73.20	71.67	72.65	9413800
2006-05-04	71.50	72.59	69.25	71.56	10350400
2006-05-05	72.20	72.42	70.83	71.46	7562600
2006-05-08	70.90	71.23	69.74	70.98	6095600
2006-05-09	71.10	72.32	70.80	71.78	5419900
2006-05-10	71.65	73.06	71.33	73.06	7363500
2006-05-11	74.00	74.75	71.25	71.51	8240200
2006-05-12	70.98	71.32	68.70	68.85	9011500
2006-05-15	67.03	68.69	66.05	67.00	10472100
2006-05-16	67.85	67.89	65.85	66.98	8830800
2006-05-17	66.25	67.36	65.02	65.93	9592000
2006-05-18	66.03	66.50	64.40	64.40	10686800
2006-05-19	64.39	65.35	62.53	64.60	14276400
2006-05-22	63.12	64.21	61.50	63.48	13175100
2006-05-23	64.45	66.24	63.84	63.87	11768800
2006-05-24	63.10	64.79	61.85	63.21	13045800
2006-05-25	64.25	65.55	63.47	65.26	9545600
2006-05-26	64.75	65.52	64.42	65.27	6324700
2006-05-30	66.10	66.14	64.12	64.12	8234900
2006-05-31	64.11	65.57	63.55	65.57	9757900
2006-06-01	64.95	65.55	63.75	65.20	8289800
2006-06-02	65.85	66.54	64.99	66.18	7621100
2006-06-05	66.75	66.75	63.24	63.27	9900600
2006-06-06	63.27	65.02	62.79	63.96	9607700
2006-06-07	63.15	63.40	60.46	60.51	11481500
2006-06-08	59.20	60.25	57.49	60.22	19744800
2006-06-09	60.51	60.74	58.53	59.22	11717900
2006-06-12	59.75	59.75	56.53	56.58	9907300
2006-06-13	55.80	57.72	54.00	54.57	16097400
2006-06-14	54.75	56.37	54.75	56.31	12374300
2006-06-15	56.97	59.40	56.60	59.03	13384600
2006-06-16	58.73	58.95	57.40	58.25	10476400
2006-06-19	58.10	58.11	55.78	55.91	9622700
2006-06-20	56.40	56.95	54.44	54.51	9771600
2006-06-21	54.71	56.55	54.51	55.90	14418900
2006-06-22	55.89	57.78	55.80	57.21	14463800
2006-06-23	58.30	59.78	57.82	58.90	11364200
2006-06-26	59.15	59.90	58.26	59.82	6642400
2006-06-27	60.00	61.07	59.28	59.65	9245900
2006-06-28	59.76	60.70	59.33	60.68	8564800
2006-06-29	61.59	64.19	61.33	64.12	10052800
2006-06-30	64.42	65.59	63.99	65.11	7720000
2006-07-03	64.90	65.41	64.72	65.35	3716900
2006-07-05	65.30	65.30	63.27	64.87	7484900
2006-07-06	64.88	65.99	63.70	64.00	7241400
2006-07-07	64.50	65.29	62.53	62.75	6732700
2006-07-10	63.40	64.64	62.85	63.50	6085900
2006-07-11	63.79	66.94	63.79	66.82	8813700
2006-07-12	66.82	67.75	66.25	67.04	9596800
2006-07-13	67.15	67.70	66.20	66.23	9134400
2006-07-14	67.05	68.12	65.28	68.07	8850100
2006-07-17	67.42	67.44	63.47	63.78	12003300
2006-07-18	64.49	65.15	61.57	62.65	13448200
2006-07-19	62.90	64.66	62.43	64.24	9386400
2006-07-20	64.75	64.88	61.35	61.66	10451300
2006-07-21	63.16	63.25	60.12	61.45	19889800
2006-07-24	61.75	64.48	61.44	64.47	11405900
2006-07-25	64.99	65.99	64.23	65.81	9206800
2006-07-26	65.45	67.11	64.33	66.78	10023500
2006-07-27	67.48	68.40	65.57	66.70	9162800
2006-07-28	66.71	67.00	64.30	65.25	7716400
2006-07-31	65.42	67.65	65.42	66.85	7711200
2006-08-01	66.75	67.78	65.50	66.82	5963000
2006-08-02	67.44	68.55	66.06	67.29	10108700
2006-08-03	66.49	67.79	65.92	67.23	6988100
2006-08-04	67.43	67.95	64.86	65.15	7902100
2006-08-07	65.80	66.75	64.45	66.24	8268300
2006-08-08	66.25	67.05	64.77	65.07	5914200
2006-08-09	65.60	66.00	64.35	64.63	7987200
2006-08-10	64.55	64.76	63.35	64.32	6558500
2006-08-11	64.20	64.99	63.34	63.96	5298500
2006-08-14	63.50	63.97	62.21	62.68	5656200
2006-08-15	63.01	63.78	62.42	63.56	5431900
2006-08-16	63.50	64.96	62.78	63.43	6959900
2006-08-17	62.55	63.31	61.68	62.31	6380900
2006-08-18	62.40	64.03	62.00	64.00	7054200
2006-08-21	64.50	65.10	64.41	65.05	5081800
2006-08-22	65.50	65.84	65.10	65.73	6102000
2006-08-23	65.30	65.65	63.99	64.29	5566500
2006-08-24	64.25	64.44	63.30	63.85	5386200
2006-08-25	64.37	65.40	64.17	64.45	4165200
2006-08-28	64.12	64.13	62.60	62.70	4355100
2006-08-29	62.21	63.46	62.03	63.43	5916400
2006-08-30	63.43	63.45	61.80	62.07	7274900
2006-08-31	61.50	62.77	61.23	61.30	6853800
2006-09-01	61.70	62.00	60.86	61.84	6061000
2006-09-05	61.20	62.77	61.20	62.30	8251100
2006-09-06	61.62	61.99	58.80	58.91	9128800
2006-09-07	58.84	59.13	57.82	58.50	11326100
2006-09-08	59.80	60.51	57.85	57.95	11049800
2006-09-11	57.30	57.37	55.00	55.30	15773100
2006-09-12	55.14	56.08	54.23	54.73	13803100
2006-09-13	55.70	57.25	55.43	56.54	11481700
2006-09-14	56.71	57.25	54.92	55.10	11755200
2006-09-15	55.15	56.63	54.73	56.28	12487900
2006-09-18	57.45	58.88	56.97	58.84	12931700
2006-09-19	59.10	59.20	56.95	57.78	10779000
2006-09-20	57.50	58.56	56.07	56.09	12634900
2006-09-21	56.49	58.10	56.49	57.50	11652300
2006-09-22	57.78	57.98	56.57	57.10	11163800
2006-09-25	57.10	57.92	55.69	57.04	15841300
2006-09-26	57.05	58.62	56.95	58.15	12996000
2006-09-27	59.25	60.73	58.86	60.55	14884200
2006-09-28	60.90	62.13	60.33	60.74	14591500
2006-09-29	60.57	62.03	60.20	62.03	9133800
2006-10-02	62.03	62.26	60.81	60.91	9015700
2006-10-03	60.03	60.03	57.84	58.34	15508400
2006-10-04	58.71	59.20	56.85	59.10	15976200
2006-10-05	59.85	60.71	58.78	59.90	14089800
2006-10-06	59.75	60.01	58.40	59.60	8803500
2006-10-09	60.10	60.70	58.28	58.37	9116500
2006-10-10	58.18	60.14	58.18	59.25	11038200
2006-10-11	59.25	59.31	57.34	57.46	11796200
2006-10-12	57.88	58.35	57.23	57.83	10564300
2006-10-13	58.48	59.61	58.34	58.79	12214100
2006-10-16	59.00	60.79	58.46	60.68	11673900
2006-10-17	59.47	61.22	59.00	61.22	10788700
2006-10-18	60.80	61.62	59.61	60.16	10386200
2006-10-19	60.26	62.70	59.94	62.70	13277600
2006-10-20	63.31	63.31	60.03	60.23	15213600
2006-10-23	60.00	61.56	59.51	60.83	10560500
2006-10-24	60.84	62.47	60.57	62.35	12172700
2006-10-25	62.35	64.68	61.80	63.89	14307000
2006-10-26	64.09	64.62	63.74	64.11	10978200
2006-10-27	63.50	64.32	62.40	62.81	8795700
2006-10-30	62.00	62.68	61.50	61.61	6968200
2006-10-31	61.62	63.15	61.33	63.08	9210800
2006-11-01	63.01	63.48	61.64	62.57	9009400
2006-11-02	62.37	62.53	61.23	61.95	9432900
2006-11-03	62.20	63.82	61.24	63.50	7597300
2006-11-06	63.00	64.41	62.82	64.35	9406000
2006-11-07	64.30	64.50	63.25	64.01	7744300
2006-11-08	63.85	65.30	63.49	65.28	9555800
2006-11-09	65.62	66.24	64.66	64.97	11862000
2006-11-10	64.72	64.73	62.88	63.30	7508200
2006-11-13	63.30	63.80	62.76	63.20	6677700
2006-11-14	63.80	64.34	63.12	64.28	7136800
2006-11-15	64.28	66.00	63.96	65.45	8812200
2006-11-16	65.51	66.12	62.62	62.65	10724200
2006-11-17	62.05	64.02	61.73	63.32	10021600
2006-11-20	62.90	63.67	62.16	63.25	6606900
2006-11-21	63.41	65.77	63.41	65.61	8636500
2006-11-22	65.22	65.71	64.07	65.18	6781200
2006-11-24	65.33	65.91	65.10	65.36	2243700
2006-11-27	65.52	66.03	64.40	64.63	6308300
2006-11-28	64.90	66.21	64.90	65.67	7197000
2006-11-29	65.90	68.21	65.60	68.03	12315700
2006-11-30	68.00	69.30	67.29	68.48	12492400
2006-12-01	68.14	69.18	67.73	68.34	10707500
2006-12-04	68.00	69.00	67.46	68.92	9190000
2006-12-05	68.65	69.00	67.12	67.31	9731800
2006-12-06	67.14	67.86	66.83	67.11	8306200
2006-12-07	67.11	67.70	66.43	66.73	7133700
2006-12-08	67.35	67.87	66.14	66.52	5398400
2006-12-11	66.39	67.06	65.75	65.90	5636600
2006-12-12	66.85	66.85	65.59	66.03	7060700
2006-12-13	66.50	67.75	66.17	67.37	8531800
2006-12-14	67.88	69.06	67.44	68.72	9796800
2006-12-15	68.08	69.05	67.45	67.55	7612600
2006-12-18	66.97	67.28	64.90	65.07	8903100
2006-12-19	64.93	66.06	63.89	65.77	9155300
2006-12-20	65.77	66.17	64.84	64.85	6829900
2006-12-21	64.86	65.14	63.33	63.87	8612200
2006-12-22	64.12	64.13	62.81	62.89	5892700
2006-12-26	63.73	63.73	61.68	62.31	4595700
2006-12-27	62.44	64.01	62.36	63.89	7308800
2006-12-28	64.23	64.25	63.13	63.63	4297300
2006-12-29	63.10	63.53	62.51	63.16	5725200
2007-01-03	63.01	63.02	60.06	60.82	13474500
2007-01-04	60.59	60.68	59.25	59.30	13962900
2007-01-05	59.80	60.07	59.10	59.20	10325500
2007-01-08	60.03	60.20	58.58	58.67	11255700
2007-01-09	57.77	58.65	57.03	58.19	16272500
2007-01-10	57.93	58.90	55.68	57.03	13254700
2007-01-11	57.30	58.66	56.31	56.52	14209600
2007-01-12	57.24	58.05	57.01	57.89	15343800
2007-01-16	57.40	58.20	57.15	57.79	12805900
2007-01-17	58.00	58.91	58.00	58.48	14842900
2007-01-18	58.90	59.38	57.41	57.90	13552900
2007-01-19	59.45	61.11	58.84	61.00	18668600
2007-01-22	61.60	62.89	60.69	61.00	15850300
2007-01-23	62.55	63.92	62.46	63.75	13556200
2007-01-24	63.50	64.37	62.28	64.00	10901500
2007-01-25	63.80	63.90	62.47	62.75	8432500
2007-01-26	62.95	63.49	62.26	62.65	7424800
2007-01-29	62.70	63.22	61.80	62.02	7297700
2007-01-30	62.41	63.70	62.18	63.46	9443100
2007-01-31	63.11	63.77	62.67	63.49	12778400
2007-02-01	63.60	64.50	63.23	64.39	11515000
2007-02-02	64.67	65.60	63.95	65.12	8850900
2007-02-05	65.50	65.71	64.76	65.12	6071800
2007-02-06	65.75	65.78	64.31	64.87	9343800
2007-02-07	65.05	65.79	63.90	64.45	6593900
2007-02-08	64.86	65.22	63.79	64.95	6950100
2007-02-09	64.90	65.33	64.22	64.46	7720500
2007-02-12	63.87	63.87	63.21	63.60	9105734
2007-02-13	63.80	64.67	63.86	64.60	6641740
2007-02-14	64.68	65.33	64.15	64.66	7184460
2007-02-15	64.31	64.44	63.55	63.79	9089000
2007-02-16	63.79	63.94	63.12	63.33	7351100
2007-02-20	62.65	62.66	61.80	62.34	9200900
2007-02-21	62.16	63.57	62.15	63.55	8199200
2007-02-22	63.37	65.18	63.05	64.97	10270300
2007-02-23	65.31	65.75	64.58	64.58	7537400
2007-02-26	64.99	65.70	64.50	65.20	7092261
2007-02-27	64.14	64.45	61.93	62.80	12641500
2007-02-28	62.80	63.46	62.31	62.80	11163300
2007-03-01	62.00	64.00	61.81	63.42	11055797
2007-03-02	63.19	63.60	61.97	62.25	9234500
2007-03-05	61.59	62.55	61.00	61.67	10395600
2007-03-06	62.40	63.54	62.31	63.28	8057900
2007-03-07	63.16	66.00	63.02	65.06	11144100
2007-03-08	65.50	66.00	64.92	65.68	8212900
2007-03-09	65.80	65.87	64.65	65.10	8591100
2007-03-12	64.81	65.30	64.20	65.00	5506000
2007-03-13	65.01	65.73	63.72	64.11	8565700
2007-03-14	64.26	65.20	63.62	64.93	12327800
2007-03-15	64.93	65.15	64.02	64.40	7776200
2007-03-16	64.41	65.05	64.06	64.48	9474246
2007-03-19	65.17	66.55	65.17	66.24	8081383
2007-03-20	66.15	66.70	64.78	65.80	12354610
2007-03-21	66.10	68.50	65.90	67.92	10651841
2007-03-22	68.06	69.71	68.00	68.99	13001816
2007-03-23	69.35	69.69	68.27	69.10	6924850
2007-03-26	69.25	69.65	68.61	69.58	10039786
2007-03-27	68.92	70.10	68.49	69.86	8644400
2007-03-28	70.25	70.50	69.32	69.32	10932703
2007-03-29	69.50	71.17	69.24	70.67	7944150
2007-03-30	69.92	70.27	69.00	69.10	8111200
2007-04-02	69.10	70.91	68.25	70.82	10566938
2007-04-03	70.56	71.20	70.07	70.95	6226611
2007-04-04	70.24	71.53	70.01	71.39	6502100
2007-04-05	71.22	72.37	71.00	71.84	7056140
2007-04-09	72.00	72.64	71.44	71.57	6289463
2007-04-10	71.64	73.19	71.59	73.13	8286000
2007-04-11	72.60	73.98	72.53	72.99	9672299
2007-04-12	73.05	75.37	72.37	75.31	9373596
2007-04-13	75.20	76.26	74.77	76.00	8476597
2007-04-16	76.25	78.00	75.32	77.57	13571628
2007-04-17	77.66	78.25	77.24	77.50	12196027
2007-04-18	76.62	76.70	74.34	74.91	15764309
2007-04-19	74.50	74.55	73.44	74.32	12061597
2007-04-20	75.66	77.24	74.03	75.23	16289780
2007-04-23	75.36	76.50	74.32	74.55	10640438
2007-04-24	74.05	74.98	73.50	74.80	8462491
2007-04-25	75.02	76.64	74.72	75.87	9815882
2007-04-26	75.82	76.02	74.88	75.54	6844043
2007-04-27	75.47	76.82	74.69	75.64	6965768
2007-04-30	76.00	76.10	73.62	73.83	9997869
2007-05-01	73.89	74.55	72.31	73.74	9412839
2007-05-02	74.15	74.87	73.22	73.96	9451511
2007-05-03	73.89	75.09	73.69	74.77	8083387
2007-05-04	74.85	76.00	74.17	74.61	8948588
2007-05-07	74.50	75.20	74.11	75.00	6421547
2007-05-08	74.84	74.97	73.55	74.63	6830689
2007-05-09	74.24	74.80	73.07	74.35	8084896
2007-05-10	74.41	74.89	72.81	72.92	5626273
2007-05-11	73.22	74.57	72.64	74.38	6951550
2007-05-14	74.35	75.45	74.35	74.74	5804200
2007-05-15	74.50	76.87	74.26	75.51	8311700
2007-05-16	75.52	76.56	74.76	76.50	7576307
2007-05-17	76.25	79.18	76.20	78.71	11059438
2007-05-18	78.98	79.65	78.49	79.40	9672159
2007-05-21	79.77	81.00	79.05	80.14	9997684
2007-05-22	80.14	80.73	78.71	79.11	7443825
2007-05-23	79.30	81.83	79.11	80.60	9079100
2007-05-24	80.42	81.21	78.28	78.85	8610495
2007-05-25	79.54	79.90	78.32	79.24	5577190
2007-05-29	78.86	79.17	77.42	77.88	7275941
2007-05-30	77.49	79.91	77.49	79.91	7014186
2007-05-31	79.50	80.29	77.74	77.87	11268058
2007-06-01	78.46	79.31	77.71	78.19	8221165
2007-06-04	77.62	80.40	77.51	80.06	7165477
2007-06-05	79.56	80.22	78.63	79.20	7394338
2007-06-06	79.21	80.44	78.95	79.78	9356804
2007-06-07	79.38	80.31	77.78	77.78	8180280
2007-06-08	77.64	79.00	77.45	78.76	8749139
2007-06-11	78.26	81.12	78.26	80.18	7166300
2007-06-12	79.72	81.01	78.65	78.74	7404100
2007-06-13	79.46	82.19	78.88	81.96	8762300
2007-06-14	82.03	84.46	82.03	84.23	7376492
2007-06-15	84.94	85.35	84.48	84.60	9612900
2007-06-18	84.36	85.67	83.63	85.45	7502405
2007-06-19	85.45	86.67	84.85	85.77	7980142
2007-06-20	85.05	85.51	83.42	84.76	11609774
2007-06-21	85.41	86.17	84.39	85.76	9914900
2007-06-22	86.00	89.20	85.50	89.20	55773663
2007-06-25	88.23	88.48	86.66	87.16	19551861
2007-06-26	87.08	87.55	85.87	86.29	12608057
2007-06-27	85.67	87.36	85.06	86.97	13202468
2007-06-28	87.42	87.83	85.23	85.55	9784260
2007-06-29	85.97	87.31	84.41	84.94	11807029
2007-07-02	85.41	86.74	84.41	86.74	8961692
2007-07-03	87.00	88.34	86.99	87.89	3745375
2007-07-05	87.28	89.00	87.11	87.98	6607102
2007-07-06	88.48	89.17	87.79	88.33	7103051
2007-07-09	87.76	88.72	87.40	88.34	6841447
2007-07-10	87.95	88.57	86.85	87.27	9347597
2007-07-11	86.77	87.86	86.11	87.00	9113365
2007-07-12	87.95	88.58	87.00	88.51	8722052
2007-07-13	88.34	90.24	87.55	89.64	8544380
2007-07-16	90.01	91.25	89.30	90.54	8714360
2007-07-17	90.50	91.79	88.82	89.87	9262100
2007-07-18	89.52	91.45	88.53	91.20	9718154
2007-07-19	91.98	93.60	91.80	93.45	10934850
2007-07-20	95.46	97.68	94.89	96.68	18169457
2007-07-23	98.59	98.60	96.03	96.32	10361923
2007-07-24	96.00	96.74	94.50	94.80	9720005
2007-07-25	95.29	97.29	93.41	96.91	10293952
2007-07-26	95.99	97.66	93.19	94.64	13135239
2007-07-27	94.74	97.12	92.82	93.02	15026046
2007-07-30	93.98	95.61	92.18	95.35	10050380
2007-07-31	95.90	97.66	94.53	94.72	9918222
2007-08-01	94.34	99.40	91.82	94.62	12690076
2007-08-02	94.71	95.50	91.42	92.00	14064713
2007-08-03	92.00	92.90	87.50	87.74	12610512
2007-08-06	87.75	88.97	85.27	87.25	14800752
2007-08-07	86.57	89.54	86.32	88.76	14800845
2007-08-08	89.40	94.00	88.22	93.72	15914901
2007-08-09	91.80	94.65	90.86	92.20	11953294
2007-08-10	89.99	93.12	88.50	92.10	10545655
2007-08-13	92.76	93.22	89.44	90.68	7019100
2007-08-14	91.42	91.75	88.98	89.75	7292563
2007-08-15	89.41	90.45	86.67	87.24	10168793
2007-08-16	85.54	86.95	81.26	85.84	17268317
2007-08-17	88.00	91.26	87.01	88.56	13077661
2007-08-20	88.43	90.96	87.40	90.70	7847219
2007-08-21	89.30	90.99	88.77	89.25	6606700
2007-08-22	90.33	91.35	89.58	91.04	6716600
2007-08-23	91.31	92.99	90.96	92.42	6445000
2007-08-24	92.98	94.99	92.75	94.23	6692200
2007-08-27	93.92	94.00	92.03	93.14	4375300
2007-08-28	93.09	93.79	90.90	91.31	6855500
2007-08-29	92.38	96.41	91.68	95.72	8313300
2007-08-30	94.75	95.79	94.27	95.00	6475600
2007-08-31	96.68	97.69	95.85	96.50	6249500
2007-09-04	96.19	101.20	96.19	100.14	9103379
2007-09-05	99.64	100.12	98.08	99.11	8376200
2007-09-06	100.07	100.48	96.89	97.61	11301800
2007-09-07	96.48	98.11	95.25	97.47	7660500
2007-09-10	97.74	99.75	95.31	99.03	9258400
2007-09-11	99.06	100.49	97.65	100.18	10234900
2007-09-12	100.05	100.97	99.11	99.82	9978025
2007-09-13	99.99	101.00	99.09	100.55	6546025
2007-09-14	99.76	100.58	99.40	100.37	5880265
2007-09-17	99.99	101.86	99.45	99.63	5695542
2007-09-18	100.49	105.07	99.21	104.79	11483008
2007-09-19	105.48	107.81	104.70	106.97	9246082
2007-09-20	106.64	108.08	105.42	107.27	7047100
2007-09-21	108.75	108.75	106.20	106.20	12232900
2007-09-24	106.24	106.50	103.75	104.92	7878298
2007-09-25	103.27	105.00	102.60	104.62	7486980
2007-09-26	104.94	105.47	100.73	103.00	10746100
2007-09-27	103.79	105.74	103.79	105.03	6957150
2007-09-28	105.85	107.21	104.51	105.00	7144800
2007-10-01	105.00	107.04	104.06	106.59	7307023
2007-10-02	105.52	107.11	103.99	106.47	7743000
2007-10-03	105.81	106.25	104.71	105.76	6443400
2007-10-04	105.49	106.71	104.01	106.19	6393700
2007-10-05	106.36	106.43	104.35	104.93	6583900
2007-10-08	104.25	104.43	103.16	103.95	4822300
2007-10-09	104.81	105.00	102.89	104.63	7698700
2007-10-10	103.47	108.87	103.35	108.26	11740800
2007-10-11	109.10	111.24	106.66	108.58	10479578
2007-10-12	109.20	110.31	108.19	109.84	5408870
2007-10-15	111.68	114.84	110.77	111.39	8366900
2007-10-16	111.50	113.41	111.22	112.09	9004062
2007-10-17	112.70	112.86	109.65	111.03	8271520
2007-10-18	110.46	111.87	109.68	111.62	7678271
2007-10-19	105.00	105.48	98.00	99.32	38174317
2007-10-22	97.64	97.80	94.77	95.34	24016797
2007-10-23	97.30	100.06	96.05	99.92	14657009
2007-10-24	99.65	101.56	98.57	100.86	12744521
2007-10-25	101.30	101.99	97.87	98.10	15077162
2007-10-26	99.53	100.75	98.81	99.51	7978320
2007-10-29	100.32	101.45	99.08	99.79	5794609
2007-10-30	99.02	99.74	95.64	95.99	9197664
2007-10-31	96.61	97.07	94.52	96.57	15817510
2007-11-01	95.69	99.47	94.98	96.15	13658800
2007-11-02	97.45	99.55	96.88	98.82	9610016
2007-11-05	97.60	99.47	96.58	97.68	8063841
2007-11-06	98.23	98.98	97.68	98.15	8898575
2007-11-07	98.24	98.76	94.74	94.76	9915112
2007-11-08	95.22	97.28	93.43	96.33	11347231
2007-11-09	95.25	97.14	94.34	94.76	7755035
2007-11-12	94.50	94.50	90.56	91.04	10871305
2007-11-13	91.17	94.18	91.00	92.94	10637199
2007-11-14	93.69	94.31	92.03	93.29	9658553
2007-11-15	92.73	93.76	90.12	90.84	8611503
2007-11-16	91.90	93.48	90.74	93.46	8596525
2007-11-19	93.10	93.80	90.77	91.52	6135965
2007-11-20	91.77	94.18	91.31	93.26	9089677
2007-11-21	92.68	94.48	91.07	91.78	8195291
2007-11-23	92.20	94.58	91.40	94.11	3033871
2007-11-26	93.93	94.96	90.48	90.56	6960958
2007-11-27	89.35	90.67	87.42	89.17	10848041
2007-11-28	89.70	91.39	89.50	90.63	9287528
2007-11-29	90.52	92.98	90.51	92.16	6891651
2007-11-30	93.42	94.17	92.21	93.45	9760336
2007-12-03	92.68	94.29	91.75	93.84	6798002
2007-12-04	93.47	94.30	92.15	93.84	8229679
2007-12-05	94.86	97.38	94.52	95.80	9385565
2007-12-06	95.77	99.25	95.36	98.89	6533086
2007-12-07	98.00	99.09	96.79	97.19	5813539
2007-12-10	97.27	99.05	97.27	98.45	5090484
2007-12-11	98.40	99.49	94.98	95.50	6373865
2007-12-12	97.71	99.58	96.22	97.65	9781959
2007-12-13	97.20	97.97	94.72	96.62	6842528
2007-12-14	95.68	95.99	94.43	94.57	6159010
2007-12-17	93.74	93.75	88.30	90.28	12582276
2007-12-18	91.12	91.69	89.04	90.39	7041113
2007-12-19	91.69	94.40	91.10	91.11	9686058
2007-12-20	91.87	92.42	89.91	90.78	7830799
2007-12-21	91.00	94.78	91.00	94.64	10448489
2007-12-24	94.62	96.10	93.84	95.83	2205282
2007-12-26	95.87	99.17	95.87	98.55	5696296
2007-12-27	98.50	99.00	97.26	97.35	5140564
2007-12-28	98.17	99.74	98.17	98.80	4545078
2007-12-31	98.38	99.05	98.07	98.37	4526065
2008-01-02	99.44	102.52	98.81	100.58	9178347
2008-01-03	100.70	102.71	99.88	102.31	8587456
2008-01-04	101.31	101.35	97.48	98.00	9891734
2008-01-07	98.79	99.97	95.68	96.81	10334703
2008-01-08	97.93	100.31	96.44	96.71	10650347
2008-01-09	97.35	99.00	96.06	98.61	8010461
2008-01-10	97.11	97.94	95.19	97.09	10320777
2008-01-11	96.01	96.57	93.78	94.01	9878013
2008-01-14	94.77	95.95	93.50	95.53	7813367
2008-01-15	93.00	93.05	88.79	88.93	15831829
2008-01-16	87.98	88.50	83.27	85.90	22827708
2008-01-17	86.89	88.37	81.49	82.51	18038989
2008-01-18	78.39	80.25	72.30	79.52	57292082
2008-01-22	74.43	79.22	74.43	77.09	21785385
2008-01-23	74.98	80.44	72.68	80.34	18895112
2008-01-24	80.82	83.49	79.04	80.32	15244243
2008-01-25	82.39	82.71	76.46	77.70	14391749
2008-01-28	77.65	79.95	76.50	79.23	9310362
2008-01-29	79.76	79.91	77.89	78.69	10565396
2008-01-30	78.20	79.12	75.55	75.74	14110912
2008-01-31	74.03	75.96	73.20	75.40	25333175
2008-02-01	76.11	78.50	75.72	78.28	12508353
2008-02-04	78.30	79.97	77.28	79.09	8186166
2008-02-05	77.86	77.93	76.75	76.93	18192639
2008-02-06	77.60	77.76	74.73	74.86	13127749
2008-02-07	74.59	77.13	73.54	75.76	11042195
2008-02-08	76.99	77.98	75.78	77.37	10244355
2008-02-11	77.50	80.78	76.94	80.49	9925909
2008-02-12	82.00	83.82	80.77	81.49	11288785
2008-02-13	82.86	85.65	82.34	84.89	10109630
2008-02-14	85.48	86.43	83.98	84.11	7791853
2008-02-15	83.62	84.81	82.23	84.08	9390885
2008-02-19	86.20	87.84	85.61	86.72	10066684
2008-02-20	86.14	86.88	85.48	86.06	8848815
2008-02-21	86.25	86.73	83.56	83.91	9729072
2008-02-22	84.42	85.63	82.23	85.45	6165928
2008-02-25	85.33	87.80	85.22	87.54	7430734
2008-02-26	87.29	89.38	86.00	89.10	7709383
2008-02-27	88.74	89.11	87.59	88.25	7238050
2008-02-28	87.78	90.36	87.50	89.69	8175550
2008-02-29	88.91	89.19	85.93	86.45	8606241
2008-03-03	86.41	89.00	85.23	86.98	9407026
2008-03-04	86.34	87.17	82.67	84.55	10327252
2008-03-05	85.01	88.00	85.01	87.85	10189050
2008-03-06	87.60	89.50	87.00	87.66	10236183
2008-03-07	87.10	87.70	84.22	85.61	8956300
2008-03-10	85.66	85.95	82.51	82.80	10124669
2008-03-11	84.36	86.61	84.36	86.61	10590931
2008-03-12	86.63	87.49	84.11	84.34	10058488
2008-03-13	83.15	85.76	81.82	85.16	9684445
2008-03-14	85.68	85.68	81.84	83.90	10254122
2008-03-17	81.74	82.80	79.88	81.23	11851804
2008-03-18	83.08	84.37	81.86	84.37	9894992
2008-03-19	83.04	84.25	79.89	80.17	10978920
2008-03-20	79.04	82.04	78.95	80.64	12296661
2008-03-24	80.81	82.78	80.45	81.27	7504924
2008-03-25	81.46	83.34	81.36	82.64	9753866
2008-03-26	82.88	86.76	82.26	86.52	10409620
2008-03-27	86.41	87.73	85.32	85.38	8727906
2008-03-28	85.63	86.96	84.18	85.66	6754737
2008-03-31	85.60	88.67	85.48	87.00	9225809
2008-04-01	87.00	89.24	85.72	89.24	8596630
2008-04-02	89.15	91.36	88.02	90.80	8613483
2008-04-03	90.43	92.50	89.16	91.30	7288796
2008-04-04	91.62	92.89	90.42	91.37	6935929
2008-04-07	92.56	95.00	90.50	90.58	13872637
2008-04-08	90.28	92.19	89.05	89.62	10759536
2008-04-09	89.85	91.29	88.50	90.18	11534770
2008-04-10	90.37	93.18	90.37	92.60	11561067
2008-04-11	92.23	92.80	90.50	90.61	7155139
2008-04-14	90.76	91.59	89.93	91.19	7092895
2008-04-15	91.59	92.30	90.11	91.13	7009656
2008-04-16	91.99	95.00	90.89	94.80	9446383
2008-04-17	94.80	95.30	92.64	95.30	8257437
2008-04-18	93.25	101.91	92.68	101.85	24208206
2008-04-21	102.30	107.22	102.21	106.91	14145504
2008-04-22	105.50	106.33	104.02	105.91	10702399
2008-04-23	105.41	106.48	103.79	104.87	10388372
2008-04-24	103.90	103.90	100.52	101.94	8902510
2008-04-25	102.65	103.59	100.52	102.74	6957791
2008-04-28	103.26	103.79	101.47	102.36	5941302
2008-04-29	101.31	101.42	98.74	99.26	7350746
2008-04-30	100.23	101.95	99.02	100.55	9724261
2008-05-01	98.89	99.51	95.81	98.35	10312511
2008-05-02	99.10	100.51	98.17	99.63	7563615
2008-05-05	100.25	102.66	100.14	101.56	5565018
2008-05-06	101.10	104.20	101.10	103.58	6791531
2008-05-07	104.20	104.50	102.00	102.01	7987015
2008-05-08	102.61	105.75	102.07	105.56	7321912
2008-05-09	105.26	105.95	103.30	105.01	6093437
2008-05-12	104.44	104.44	101.65	103.45	7138007
2008-05-13	103.60	105.00	101.09	104.90	7266746
2008-05-14	104.30	104.99	102.82	103.06	8291136
2008-05-15	104.36	104.70	100.01	103.45	10963341
2008-05-16	104.83	105.75	103.85	105.31	9688569
2008-05-19	105.67	107.97	104.26	106.63	7712422
2008-05-20	107.00	107.52	104.85	105.92	8425351
2008-05-21	105.85	108.53	103.90	104.26	9357216
2008-05-22	104.58	104.58	101.93	102.47	9112749
2008-05-23	103.32	103.51	99.00	100.03	8184652
2008-05-27	99.50	101.89	98.07	101.03	7942132
2008-05-28	100.07	103.00	98.85	102.89	6926482
2008-05-29	102.35	102.91	100.56	100.99	7441786
2008-05-30	101.14	102.54	100.67	101.13	8362026
2008-06-02	100.54	101.95	99.05	100.26	6009419
2008-06-03	99.67	101.22	98.79	98.98	8071597
2008-06-04	98.51	100.98	98.48	99.15	8385450
2008-06-05	99.37	105.00	99.37	104.99	7774331
2008-06-06	105.67	108.58	101.84	101.94	13101576
2008-06-09	102.66	105.40	101.80	104.81	7057517
2008-06-10	104.27	104.90	101.09	102.34	7799796
2008-06-11	102.72	103.13	100.10	101.30	6748170
2008-06-12	100.02	100.43	98.21	98.82	9059677
2008-06-13	98.50	100.67	98.26	99.69	5667461
2008-06-16	99.69	101.82	100.01	100.87	5617621
2008-06-17	100.10	103.87	100.01	103.47	6876395
2008-06-18	103.30	105.59	103.00	104.92	9619814
2008-06-19	106.16	107.83	104.69	104.83	11428813
2008-06-20	105.88	106.40	103.67	104.10	8594085
2008-06-23	104.00	108.49	103.70	108.42	10520435
2008-06-24	107.79	110.11	106.32	106.76	10249105
2008-06-25	107.37	107.60	102.13	105.22	10771908
2008-06-26	105.33	107.19	102.75	105.01	8327252
2008-06-27	105.33	107.33	104.83	105.90	8627317
2008-06-30	106.27	108.65	106.27	107.43	8058268
2008-07-01	107.14	110.15	105.70	109.86	11915892
2008-07-02	110.36	111.95	103.23	103.36	11343371
2008-07-03	104.00	104.89	100.00	101.88	8440713
2008-07-07	100.96	101.99	98.25	99.51	9728346
2008-07-08	98.70	98.78	94.19	96.19	14244236
2008-07-09	98.05	100.86	96.99	97.23	12031312
2008-07-10	97.44	99.41	94.68	99.23	10766610
2008-07-11	98.78	101.55	97.85	99.16	9146006
2008-07-14	98.70	103.00	98.70	101.79	8545275
2008-07-15	101.18	102.24	96.79	97.31	11359063
2008-07-16	96.95	97.99	93.14	95.86	13280368
2008-07-17	97.77	99.89	94.56	96.78	19268565
2008-07-18	99.86	102.70	98.80	100.55	19957417
2008-07-21	101.49	106.08	101.20	106.08	12309385
2008-07-22	106.17	108.00	103.12	104.09	11355479
2008-07-23	103.92	104.10	99.08	100.54	16193688
2008-07-24	101.00	102.36	97.51	99.27	17264908
2008-07-25	99.96	100.96	97.72	98.96	9899852
2008-07-28	99.00	99.80	97.51	97.64	8029401
2008-07-29	97.86	98.13	95.54	96.23	10652110
2008-07-30	96.18	102.41	95.50	102.41	13151202
2008-07-31	100.69	103.00	100.14	101.60	11811417
2008-08-01	100.90	103.07	99.03	100.20	8658995
2008-08-04	99.93	100.00	93.82	94.41	11627223
2008-08-05	94.42	96.50	93.78	95.91	10407056
2008-08-06	96.18	97.91	94.75	97.45	8536915
2008-08-07	98.00	99.09	95.60	95.77	7660499
2008-08-08	95.11	95.41	91.02	92.28	11414293
2008-08-11	93.67	93.67	90.05	92.69	9763059
2008-08-12	93.50	94.99	92.02	92.65	10080071
2008-08-13	92.87	96.37	92.69	95.91	9984129
2008-08-14	94.84	95.50	92.22	94.05	7929471
2008-08-15	93.29	93.37	90.10	91.47	11431502
2008-08-18	92.05	93.00	89.28	89.37	8870767
2008-08-19	89.00	93.68	88.86	92.88	8571499
2008-08-20	93.90	96.10	92.92	95.62	8891182
2008-08-21	96.86	100.00	96.85	98.96	11120263
2008-08-22	98.10	99.05	96.71	97.26	5937504
2008-08-25	96.99	98.29	95.72	96.18	4986904
2008-08-26	97.22	98.81	96.85	98.00	5324575
2008-08-27	98.89	99.32	97.13	98.52	8773427
2008-08-28	99.05	99.24	96.12	96.68	6872043
2008-08-29	97.39	97.54	94.22	94.22	7504195
2008-09-02	92.08	92.08	90.08	90.46	11913208
2008-09-03	89.95	91.48	86.22	88.65	12478817
2008-09-04	88.60	89.98	85.75	86.74	11089993
2008-09-05	86.86	87.45	83.89	85.79	10967929
2008-09-08	88.27	89.00	84.90	86.01	13474285
2008-09-09	85.23	85.55	80.68	80.90	16509398
2008-09-10	82.00	85.69	81.73	84.61	15812759
2008-09-11	84.22	87.55	83.40	87.03	13031747
2008-09-12	87.04	89.50	87.03	88.68	10643343
2008-09-15	84.86	88.05	82.95	82.95	12547784
2008-09-16	80.00	86.86	78.17	86.85	15430825
2008-09-17	86.69	88.21	81.52	82.02	14184502
2008-09-18	84.65	85.07	79.21	82.64	17480661
2008-09-19	85.50	90.71	82.95	90.71	15761129
2008-09-22	90.70	93.69	89.93	89.94	9530312
2008-09-23	89.37	90.21	85.85	86.22	12191057
2008-09-24	87.93	87.93	84.92	86.23	9527232
2008-09-25	86.46	89.13	86.23	88.02	9099553
2008-09-26	85.60	86.53	83.61	86.03	7683890
2008-09-29	83.36	83.98	73.53	73.75	21839030
2008-09-30	75.34	80.00	75.19	78.09	16478379
2008-10-01	77.01	77.74	73.25	76.87	12592635
2008-10-02	74.93	75.25	69.77	72.06	15950503
2008-10-03	72.61	78.00	71.81	72.53	16907569
2008-10-06	70.69	71.08	61.30	69.50	23618781
2008-10-07	73.88	75.36	64.85	65.49	21213976
2008-10-08	63.01	69.96	61.35	66.14	25344234
2008-10-09	67.82	69.95	60.55	60.55	18936531
2008-10-10	56.06	60.55	51.25	60.50	32168309
2008-10-13	63.32	66.00	60.43	65.55	23010038
2008-10-14	67.31	68.49	62.29	66.67	25178591
2008-10-15	64.53	64.81	53.40	54.40	20943896
2008-10-16	55.90	57.30	49.72	53.20	33148231
2008-10-17	50.60	52.90	45.22	49.99	45556420
2008-10-20	51.79	55.96	51.62	55.74	16205269
2008-10-21	54.07	56.61	52.88	53.78	14583793
2008-10-22	51.50	51.68	49.22	49.74	19337692
2008-10-23	50.69	52.85	47.66	52.04	18181095
2008-10-24	47.46	49.49	45.37	47.52	18302651
2008-10-27	46.37	47.71	43.08	43.28	15858061
2008-10-28	45.01	48.18	42.01	48.00	18816413
2008-10-29	49.00	54.50	48.62	50.88	18754190
2008-10-30	53.47	54.92	50.63	52.75	17682329
2008-10-31	51.58	53.10	50.45	51.65	19069624
2008-11-03	52.34	52.66	49.19	49.73	17089455
2008-11-04	51.41	52.34	50.24	52.08	24755667
2008-11-05	50.79	52.32	49.87	50.24	18512711
2008-11-06	50.67	50.99	47.43	48.15	18187498
2008-11-07	48.54	51.68	48.48	51.38	11714018
2008-11-10	53.03	55.10	49.54	51.14	12505074
2008-11-11	50.55	50.60	47.73	48.64	9797576
2008-11-12	47.52	47.87	44.96	44.99	17342616
2008-11-13	45.24	51.96	44.00	51.70	19590020
2008-11-14	50.22	52.40	47.51	48.76	14553529
2008-11-17	48.41	50.80	47.26	47.95	11833046
2008-11-18	48.36	50.40	47.44	50.23	13232059
2008-11-19	49.93	51.30	46.99	47.30	16048904
2008-11-20	45.98	46.47	39.00	39.60	27128285
2008-11-21	41.13	45.20	39.36	45.00	23664495
2008-11-24	45.97	46.94	44.58	46.39	24195650
2008-11-25	46.70	47.07	44.25	46.70	13146984
2008-11-26	46.32	50.28	45.67	50.14	10058484
2008-11-28	49.35	51.00	48.60	50.74	4869931
2008-12-01	47.44	47.48	41.86	42.08	17758624
2008-12-02	43.39	44.31	41.65	43.92	14680068
2008-12-03	41.25	42.67	38.63	42.53	19824013
2008-12-04	41.50	42.70	38.77	40.00	15950803
2008-12-05	39.19	40.18	37.24	39.08	20954495
2008-12-08	40.97	42.35	40.78	41.31	17022138
2008-12-09	40.56	43.98	40.20	42.01	12855820
2008-12-10	43.23	44.34	42.73	43.63	12758363
2008-12-11	44.29	44.49	42.01	42.35	14060980
2008-12-12	40.11	41.30	39.07	41.10	12020746
2008-12-15	41.98	43.96	41.67	42.81	10855792
2008-12-16	43.62	43.90	41.15	42.88	15862541
2008-12-17	42.72	43.68	41.32	42.54	12832976
2008-12-18	42.48	42.51	39.29	39.43	17637015
2008-12-19	39.59	41.89	39.36	40.44	16365986
2008-12-22	40.68	41.70	38.44	38.61	11278683
2008-12-23	39.83	40.00	37.62	37.74	11670886
2008-12-24	37.70	38.50	37.07	38.22	3742081
2008-12-26	38.49	39.50	38.26	39.47	4379818
2008-12-29	40.40	41.40	39.50	40.91	8588824
2008-12-30	41.09	42.15	40.14	42.12	8826477
2008-12-31	41.90	43.37	41.69	42.33	8537480
2009-01-02	42.75	46.20	42.35	45.62	10122846
2009-01-05	45.12	48.99	44.81	46.82	13668195
2009-01-06	47.90	49.25	47.22	47.60	13246179
2009-01-07	46.45	46.78	44.53	45.61	10124082
2009-01-08	45.25	46.13	44.18	45.83	11151050
2009-01-09	45.66	45.66	42.64	43.00	11239925
2009-01-12	42.34	43.24	40.85	41.35	11937509
2009-01-13	41.40	42.98	40.73	42.82	12121664
2009-01-14	42.09	42.38	40.00	40.43	11524077
2009-01-15	40.47	40.76	37.84	40.18	15270412
2009-01-16	40.84	41.00	38.63	39.90	14240735
2009-01-20	38.62	40.98	36.68	36.83	12995319
2009-01-21	37.55	39.21	36.38	38.99	14437189
2009-01-22	37.79	39.34	36.35	37.27	14398177
2009-01-23	36.11	41.87	36.11	41.09	21971143
2009-01-26	41.15	43.35	40.61	42.00	12284697
2009-01-27	41.96	42.65	40.75	41.97	10242461
2009-01-28	42.62	44.54	42.12	44.16	11838948
2009-01-29	43.10	43.30	41.59	41.93	9057048
2009-01-30	42.99	43.00	40.44	40.81	10075392
2009-02-02	40.01	41.31	39.40	40.79	11262018
2009-02-03	41.19	41.33	40.00	40.99	10255235
2009-02-04	41.50	43.29	41.40	42.28	9644546
2009-02-05	42.10	44.81	41.19	44.55	12637177
2009-02-06	43.90	45.74	43.36	45.29	9513994
2009-02-09	46.61	47.88	45.31	46.12	13357583
2009-02-10	46.38	47.10	42.87	43.36	13235952
2009-02-11	43.78	44.18	41.36	42.55	12744362
2009-02-12	41.89	42.05	40.77	41.97	15066310
2009-02-13	41.69	42.95	41.14	41.52	10693593
2009-02-17	40.04	40.33	38.13	38.20	14973628
2009-02-18	38.64	38.96	37.42	38.20	11307406
2009-02-19	38.96	39.76	38.29	38.54	10700691
2009-02-20	37.77	38.42	36.14	36.88	18952736
2009-02-23	37.47	37.68	35.05	35.19	14469106
2009-02-24	35.72	38.24	35.26	38.05	15211363
2009-02-25	38.01	38.61	36.66	37.23	18585233
2009-02-26	37.99	39.84	37.93	38.17	13526342
2009-02-27	37.11	39.44	36.68	38.06	14400269
2009-03-02	37.00	37.55	35.52	35.84	17389716
2009-03-03	36.46	37.04	35.30	35.66	13935241
2009-03-04	37.05	39.96	36.84	38.83	15510196
2009-03-05	37.56	37.98	35.52	36.16	16269813
2009-03-06	36.57	37.42	35.33	36.73	14845825
2009-03-09	36.18	38.60	35.92	36.67	13395373
2009-03-10	37.50	40.61	37.49	39.52	22235484
2009-03-11	39.27	39.55	38.01	38.80	12061154
2009-03-12	38.67	40.01	37.33	39.96	16605151
2009-03-13	40.35	40.35	38.55	39.30	12218236
2009-03-16	39.13	42.68	39.13	41.44	16530798
2009-03-17	41.44	42.52	40.58	42.11	11776100
2009-03-18	41.78	43.53	40.19	42.91	14788515
2009-03-19	44.25	46.20	44.16	44.31	19428905
2009-03-20	44.59	44.77	41.24	41.52	17383169
2009-03-23	42.96	46.80	42.30	46.75	18919506
2009-03-24	45.41	47.26	45.12	46.16	15498000
2009-03-25	45.94	46.64	43.71	45.34	15614177
2009-03-26	46.35	46.97	44.97	45.54	13728641
2009-03-27	44.58	44.87	43.16	43.52	11021351
2009-03-30	42.20	42.57	40.48	41.12	12934722
2009-03-31	42.11	42.11	40.16	40.62	15212823
2009-04-01	39.82	41.28	39.11	41.10	17581861
2009-04-02	42.84	44.88	42.70	43.79	16865872
2009-04-03	43.74	45.48	43.56	45.07	13504322
2009-04-06	44.04	44.36	43.05	43.95	10581838
2009-04-07	43.11	43.51	42.25	42.99	8334462
2009-04-08	42.71	44.07	41.98	43.54	10649265
2009-04-09	45.00	45.29	43.60	44.16	12769061
2009-04-13	42.82	44.89	42.30	44.25	10236566
2009-04-14	43.70	45.50	43.23	44.11	9373700
2009-04-15	43.91	45.75	43.91	45.53	10565235
2009-04-16	46.22	46.66	44.81	46.00	11040278
2009-04-17	46.11	46.77	45.17	46.57	14281427
2009-04-20	45.01	45.57	43.97	44.10	10773971
2009-04-21	43.19	46.83	42.84	46.63	12674623
2009-04-22	45.65	48.24	45.24	46.23	16060359
2009-04-23	46.74	46.85	44.91	46.61	12247069
2009-04-24	49.82	50.92	48.55	49.73	20509595
2009-04-27	47.94	48.99	47.50	48.38	10676120
2009-04-28	47.41	48.94	47.41	48.04	7835047
2009-04-29	48.20	50.46	48.20	50.03	9555840
2009-04-30	50.79	50.79	47.91	48.99	13092984
2009-05-01	49.22	51.14	48.64	50.67	10088393
2009-05-04	52.19	54.21	51.91	54.08	13270683
2009-05-05	53.92	54.42	52.51	54.20	10112235
2009-05-06	55.03	56.40	54.35	56.05	14222324
2009-05-07	58.64	58.64	52.97	54.10	16014217
2009-05-08	55.04	56.99	54.36	56.53	13007443
2009-05-11	55.41	55.68	54.32	54.77	8935103
2009-05-12	55.01	56.20	54.46	55.75	11501215
2009-05-13	54.78	55.04	52.73	53.54	12673307
2009-05-14	53.07	54.30	52.63	53.93	8997060
2009-05-15	53.76	54.34	51.56	52.05	10421592
2009-05-18	52.76	54.25	52.75	54.15	10750141
2009-05-19	54.01	54.70	52.65	54.01	8589787
2009-05-20	55.08	57.10	54.82	55.04	10317917
2009-05-21	53.60	53.71	51.50	51.94	11097752
2009-05-22	52.84	53.33	51.65	51.75	8624012
2009-05-26	51.25	54.08	50.64	53.92	9911942
2009-05-27	54.07	54.91	53.27	53.41	8407651
2009-05-28	54.05	56.88	53.22	56.35	13389104
2009-05-29	57.62	57.68	56.35	57.23	11173797
2009-06-01	58.63	59.49	57.96	59.17	11568605
2009-06-02	58.81	59.66	58.12	59.18	9629949
2009-06-03	58.06	58.40	55.88	56.89	11786487
2009-06-04	57.63	58.78	56.86	58.31	9229051
2009-06-05	59.00	59.28	56.64	57.27	8592212
2009-06-08	56.82	57.74	55.67	57.33	8119316
2009-06-09	58.07	59.39	57.71	58.85	9076765
2009-06-10	59.86	60.15	57.83	59.27	10642084
2009-06-11	59.80	63.78	59.16	62.18	17140346
2009-06-12	60.96	61.19	59.21	60.27	11039292
2009-06-15	59.25	59.36	57.30	58.59	8322752
2009-06-16	59.51	59.79	56.79	56.97	9051063
2009-06-17	56.44	56.66	55.34	55.98	11633355
2009-06-18	55.85	56.67	55.25	55.75	6662483
2009-06-19	56.37	56.50	54.73	55.35	11275396
2009-06-22	54.34	54.34	51.78	52.32	11026698
2009-06-23	52.85	53.72	51.96	53.30	9143295
2009-06-24	53.63	54.40	52.89	53.46	8024776
2009-06-25	53.24	55.57	53.20	55.35	9772865
2009-06-26	54.90	55.35	54.26	54.48	15786379
2009-06-29	55.21	55.48	54.23	54.97	8461329
2009-06-30	55.00	55.63	53.05	54.11	10819141
2009-07-01	55.09	55.73	54.17	54.28	7943989
2009-07-02	52.96	52.98	51.18	52.55	9217288
2009-07-06	50.70	51.54	50.35	51.45	11995727
2009-07-07	51.35	51.62	49.03	49.20	11653236
2009-07-08	49.42	50.07	48.13	49.84	12881801
2009-07-09	50.16	51.18	49.28	50.22	10849250
2009-07-10	49.48	50.85	49.32	50.51	8811460
2009-07-13	50.31	51.05	49.18	50.99	9034811
2009-07-14	51.90	52.45	51.32	51.83	7321965
2009-07-15	52.80	54.79	52.78	54.56	11734695
2009-07-16	54.39	55.77	53.89	55.48	8072985
2009-07-17	55.40	56.23	54.86	56.01	9769439
2009-07-20	56.58	57.32	55.41	56.88	10117262
2009-07-21	57.43	57.90	56.00	57.00	10024628
2009-07-22	56.48	56.60	55.15	55.30	10329552
2009-07-23	55.36	58.19	55.02	57.77	10798744
2009-07-24	57.50	57.57	55.12	57.34	12528254
2009-07-27	57.37	57.50	55.81	56.49	7148715
2009-07-28	55.81	55.81	53.40	54.60	10999992
2009-07-29	53.63	53.88	52.16	52.49	12390620
2009-07-30	53.64	54.34	52.55	53.43	11543083
2009-07-31	52.85	54.00	52.51	53.50	9533038
2009-08-03	54.86	56.43	54.60	55.95	9838354
2009-08-04	55.34	56.30	54.74	55.20	9652974
2009-08-05	54.96	55.22	53.86	54.10	8747845
2009-08-06	54.30	54.46	53.08	53.70	6498545
2009-08-07	54.36	54.76	52.42	53.25	7546988
2009-08-10	53.26	53.83	52.79	53.51	6268321
2009-08-11	53.17	53.40	52.58	52.88	6766893
2009-08-12	52.94	54.49	52.75	53.88	7805315
2009-08-13	54.52	55.25	53.61	55.13	6731636
2009-08-14	55.09	55.15	52.75	53.38	8902717
2009-08-17	52.00	52.15	50.52	51.30	9164052
2009-08-18	51.48	52.30	51.00	52.03	6752439
2009-08-19	51.20	53.20	51.02	52.87	8508087
2009-08-20	53.32	53.98	52.96	53.80	8664487
2009-08-21	54.53	56.68	54.02	56.56	13368374
2009-08-24	57.58	58.30	56.88	57.34	9325784
2009-08-25	57.93	58.08	55.80	56.13	9615918
2009-08-26	55.61	56.76	55.43	56.58	7969777
2009-08-27	56.52	57.30	55.25	56.90	9378080
2009-08-28	57.51	57.98	56.80	57.36	10755162
2009-08-31	56.41	56.56	55.53	56.20	8511821
2009-09-01	55.61	56.78	54.67	54.91	13466423
2009-09-02	54.20	54.92	53.92	54.06	8877014
2009-09-03	54.73	54.98	54.05	54.42	6624050
2009-09-04	54.38	56.03	54.13	55.87	6220514
2009-09-08	56.93	58.42	56.63	58.10	10125485
2009-09-09	58.13	58.30	56.85	57.36	7703031
2009-09-10	57.33	58.50	56.86	58.43	7647284
2009-09-11	59.81	61.77	59.65	60.39	14910621
2009-09-14	59.02	60.27	58.50	59.81	9152033
2009-09-15	60.28	60.49	58.83	59.83	9723580
2009-09-16	61.05	62.59	60.77	62.41	13077723
2009-09-17	62.05	63.00	61.08	61.79	9528244
2009-09-18	62.34	62.86	61.09	61.85	9572125
2009-09-21	60.46	61.01	59.80	60.79	5685086
2009-09-22	61.74	61.85	61.00	61.57	6351094
2009-09-23	61.80	61.97	59.88	60.26	7931166
2009-09-24	60.34	60.49	58.63	59.16	6908506
2009-09-25	58.75	60.39	58.49	59.48	7204462
2009-09-28	59.31	60.79	59.05	60.53	3649508
2009-09-29	60.45	61.15	60.02	60.42	5840935
2009-09-30	60.92	61.05	58.91	59.60	8466897
2009-10-01	59.60	59.73	57.13	57.13	10031588
2009-10-02	56.35	57.13	56.00	56.83	6857554
2009-10-05	56.76	58.10	56.50	57.96	8063263
2009-10-06	58.71	59.96	58.65	59.24	7574243
2009-10-07	59.44	61.28	59.32	61.02	10417094
2009-10-08	61.00	62.96	60.70	62.65	10031283
2009-10-09	62.59	63.30	62.29	62.89	7394426
2009-10-12	63.51	64.67	63.41	64.22	8252545
2009-10-13	64.15	64.34	63.01	64.15	7914137
2009-10-14	64.97	66.18	64.91	66.04	9005361
2009-10-15	65.78	68.96	65.70	68.79	13670563
2009-10-16	68.23	69.62	67.92	69.08	13330502
2009-10-19	69.03	71.10	68.31	70.76	9738348
2009-10-20	70.48	70.59	68.31	69.16	9938247
2009-10-21	68.43	70.03	67.79	68.01	13632443
2009-10-22	67.75	68.88	66.86	68.60	10844091
2009-10-23	68.23	68.54	64.00	65.20	18768764
2009-10-26	65.14	67.30	64.15	64.30	11323618
2009-10-27	64.55	65.55	63.95	64.93	9534273
2009-10-28	64.34	64.35	62.10	62.27	9000449
2009-10-29	62.86	65.08	62.73	64.80	9301379
2009-10-30	64.49	64.50	61.30	62.20	12761972
2009-11-02	62.52	64.15	61.69	62.71	8449108
2009-11-03	62.12	64.79	61.50	64.47	9365383
2009-11-04	64.75	65.44	63.96	64.30	7885861
2009-11-05	64.88	65.55	64.39	65.10	6349732
2009-11-06	64.35	66.01	63.77	64.40	7669087
2009-11-09	65.75	65.97	64.67	65.13	13389534
2009-11-10	64.88	65.80	64.37	65.38	6247588
2009-11-11	65.82	67.09	65.75	66.14	6893026
2009-11-12	65.67	66.32	64.18	64.60	6035258
2009-11-13	64.23	65.82	63.75	65.52	7978798
2009-11-16	66.55	68.34	66.46	67.89	8756928
2009-11-17	67.30	67.68	66.36	67.09	9070162
2009-11-18	67.35	67.52	66.02	66.71	6739198
2009-11-19	66.25	66.32	64.07	64.54	7779078
2009-11-20	64.22	64.53	62.85	63.34	8522450
2009-11-23	64.98	66.19	64.35	64.63	8527194
2009-11-24	64.37	65.60	63.86	65.56	7119005
2009-11-25	65.17	65.33	64.04	65.03	7173880
2009-11-27	62.63	63.50	62.15	63.14	4140544
2009-11-30	62.50	64.21	62.50	63.89	6701671
2009-12-01	64.65	66.03	64.58	64.65	8717844
2009-12-02	64.35	64.90	63.50	63.99	5845004
2009-12-03	63.75	63.99	62.08	62.20	7465930
2009-12-04	63.19	63.70	60.75	61.37	8695642
2009-12-07	61.01	62.18	60.37	61.36	6854339
2009-12-08	61.01	61.17	59.57	60.00	8015033
2009-12-09	60.25	60.60	58.98	60.02	9349013
2009-12-10	60.69	61.59	60.19	61.48	8126105
2009-12-11	61.71	62.05	61.00	61.38	5705201
2009-12-14	62.07	62.38	61.64	61.97	4880063
2009-12-15	62.12	63.09	61.75	62.24	6608217
2009-12-16	62.55	64.40	62.47	63.53	7310324
2009-12-17	63.06	63.49	62.40	62.57	5978590
2009-12-18	63.20	63.66	62.65	62.95	10907275
2009-12-21	63.45	64.86	63.21	63.77	5884479
2009-12-22	64.04	64.75	63.75	63.98	4906819
2009-12-23	65.00	65.91	64.55	65.23	5447424
2009-12-24	65.41	65.80	65.16	65.35	1492347
2009-12-28	65.96	66.44	65.45	65.72	3666196
2009-12-29	66.00	66.28	64.78	65.20	3381670
2009-12-30	64.95	65.60	64.67	65.56	2798642
2009-12-31	65.64	66.00	65.05	65.09	3451112
2010-01-04	66.39	67.20	66.12	67.11	5771234
2010-01-05	66.99	67.62	66.73	67.30	7366270
2010-01-06	67.17	68.94	67.03	68.80	9949946
2010-01-07	68.49	69.81	68.21	69.51	7700297
2010-01-08	69.19	72.00	69.09	70.65	13487621
2010-01-11	71.30	71.56	69.37	70.65	10301674
2010-01-12	69.20	70.71	68.80	69.59	9407467
2010-01-13	69.71	71.08	68.22	70.85	8803928
2010-01-14	70.11	71.83	70.11	71.29	7212395
2010-01-15	71.22	71.97	70.14	70.83	12585485
2010-01-19	69.87	71.25	69.54	70.93	7363557
2010-01-20	69.77	70.15	67.98	69.09	10724673
2010-01-21	69.02	69.49	67.52	68.31	11573809
2010-01-22	67.39	68.38	64.92	65.24	14340182
2010-01-25	65.69	66.58	64.50	65.81	9891413
2010-01-26	65.25	67.75	64.77	65.75	9106131
2010-01-27	65.46	66.29	64.82	65.70	9693320
2010-01-28	66.12	66.75	64.23	64.63	8888856
2010-01-29	65.40	66.19	62.89	63.46	11921652
2010-02-01	64.30	65.20	63.93	64.79	8508087
2010-02-02	65.50	66.53	64.97	66.12	7972146
2010-02-03	65.72	66.88	65.57	65.99	6111764
2010-02-04	64.99	65.19	62.33	62.50	9732087
2010-02-05	62.61	63.17	60.26	62.06	11505298
2010-02-08	62.23	63.68	61.57	62.12	7957277
2010-02-09	63.13	64.99	63.00	63.76	9163435
2010-02-10	63.61	64.25	62.35	63.65	6904502
2010-02-11	63.56	64.90	62.55	64.76	7325018
2010-02-12	63.70	64.73	63.12	64.30	8399942
2010-02-16	65.33	65.75	64.57	65.65	6115901
2010-02-17	65.83	66.00	64.88	65.43	6430799
2010-02-18	65.88	66.33	65.09	65.81	7704383
2010-02-19	63.36	64.39	62.98	63.90	18089091
2010-02-22	60.09	61.94	59.75	61.57	87133565
2010-02-23	61.50	61.72	60.16	60.88	35859448
2010-02-24	61.13	61.50	60.36	60.91	22981225
2010-02-25	60.09	60.94	59.42	60.81	17559534
2010-02-26	61.13	61.40	60.52	61.10	15524047
2010-03-01	61.83	61.98	60.96	61.42	12844284
2010-03-02	61.59	62.88	61.00	62.81	17688453
2010-03-03	63.39	64.03	63.03	63.23	15293634
2010-03-04	63.24	63.73	62.27	62.88	12993852
2010-03-05	63.41	63.94	63.21	63.81	11023972
2010-03-08	63.83	64.65	63.78	64.48	12252998
2010-03-09	64.04	64.57	63.70	64.10	12033008
2010-03-10	64.01	64.52	63.23	64.20	11854580
2010-03-11	64.06	64.19	63.35	63.90	8029785
2010-03-12	64.17	64.67	63.80	64.54	8398449
2010-03-15	64.10	64.67	63.30	64.31	10054125
2010-03-16	64.81	65.66	64.17	65.52	9912092
2010-03-17	65.77	66.98	65.50	66.60	12425677
2010-03-18	66.50	66.73	64.80	65.25	12906198
2010-03-19	65.43	65.78	63.74	64.32	18665822
2010-03-22	62.70	64.30	62.04	63.49	15691252
2010-03-23	63.53	63.97	62.78	63.03	10663715
2010-03-24	62.41	63.31	62.01	62.21	11763187
2010-03-25	62.85	63.25	60.67	60.76	12400241
2010-03-26	61.12	61.99	61.10	61.67	11645299
2010-03-29	62.32	63.40	62.18	63.07	10952723
2010-03-30	63.30	63.83	62.77	63.05	10340509
2010-03-31	63.43	63.56	62.94	63.46	11957738
2010-04-01	64.24	64.87	63.97	64.57	11194164
2010-04-05	65.03	66.23	64.76	65.77	9734700
2010-04-06	65.89	67.02	65.80	66.79	10429632
2010-04-07	66.85	66.85	65.68	66.04	9759091
2010-04-08	65.48	66.80	65.04	66.62	8790875
2010-04-09	67.07	67.35	66.23	66.53	7648426
2010-04-12	66.20	66.84	66.15	66.31	5928359
2010-04-13	66.40	66.40	64.61	65.51	10312735
2010-04-14	66.00	67.42	65.77	67.10	9175666
2010-04-15	67.01	67.50	66.68	67.21	5998685
2010-04-16	66.46	67.16	64.86	65.80	11294093
2010-04-19	65.18	65.92	64.51	65.24	9762395
2010-04-20	66.40	68.00	66.19	67.85	11961874
2010-04-21	67.89	68.50	67.17	68.02	8688892
2010-04-22	67.26	68.41	66.78	68.18	11255220
2010-04-23	70.14	73.19	69.90	72.68	22082864
2010-04-26	72.60	73.17	72.25	72.69	10587104
2010-04-27	72.39	72.59	70.00	70.31	14671621
2010-04-28	70.77	71.14	69.12	71.01	10860259
2010-04-29	72.27	73.99	71.30	73.15	27991287
2010-04-30	73.33	73.80	70.53	71.42	24491942
2010-05-03	71.12	71.98	70.06	71.31	14228696
2010-05-04	69.55	70.56	68.51	68.95	14154084
2010-05-05	67.36	68.32	66.44	67.30	14303517
2010-05-06	67.12	68.11	61.00	65.35	18571558
2010-05-07	64.59	65.64	62.21	62.86	21513601
2010-05-10	65.52	67.00	65.52	66.83	19198990
2010-05-11	66.03	67.89	65.96	66.84	11655759
2010-05-12	67.31	67.65	65.61	66.65	11566278
2010-05-13	67.07	68.32	65.98	66.94	9808442
2010-05-14	66.54	66.68	64.02	64.88	12522967
2010-05-17	65.22	65.39	62.50	64.15	12538451
2010-05-18	65.11	66.15	63.45	63.74	13131894
2010-05-19	63.45	64.41	61.64	62.59	15472115
2010-05-20	60.92	61.16	58.93	59.22	19423472
2010-05-21	57.79	60.67	57.55	60.50	21535652
2010-05-24	60.13	60.54	57.55	57.60	19538164
2010-05-25	56.05	58.59	55.66	58.46	20572914
2010-05-26	59.33	60.34	58.65	58.75	17317948
2010-05-27	60.58	61.08	58.60	60.02	20612982
2010-05-28	59.48	59.81	55.46	56.15	27781910
2010-06-01	54.45	54.45	51.67	51.75	35731143
2010-06-02	53.72	56.42	53.35	56.31	26843675
2010-06-03	57.33	57.53	54.45	56.63	25274323
2010-06-04	55.70	57.95	55.17	55.74	20070385
2010-06-07	55.87	56.60	54.11	54.23	14146300
2010-06-08	54.43	55.71	53.85	55.56	16140487
2010-06-09	56.35	57.94	55.21	55.47	13576045
2010-06-10	57.79	59.35	57.35	59.17	16931358
2010-06-11	58.44	59.71	58.22	59.48	10919260
2010-06-14	60.40	60.91	58.51	58.66	11821127
2010-06-15	59.71	61.06	59.15	60.87	9340590
2010-06-16	59.79	61.65	59.79	60.81	9601927
2010-06-17	61.36	61.59	60.56	61.36	9951398
2010-06-18	61.14	61.24	59.46	60.53	16572071
2010-06-21	61.64	61.89	59.81	60.33	10320611
2010-06-22	60.33	60.56	58.19	58.26	15055455
2010-06-23	58.23	58.74	57.44	58.33	8165241
2010-06-24	58.04	58.31	56.87	57.14	7830342
2010-06-25	57.36	58.50	56.65	58.22	24144451
2010-06-28	57.85	58.29	57.07	57.34	8834315
2010-06-29	56.12	56.58	54.85	55.08	12916099
2010-06-30	55.34	56.62	55.02	55.34	13046746
2010-07-01	55.29	55.80	53.61	55.26	14512372
2010-07-02	55.26	56.16	54.22	54.96	11996727
2010-07-06	56.15	56.73	54.70	55.54	10998974
2010-07-07	55.68	57.55	55.40	57.54	12151258
2010-07-08	58.36	58.54	57.02	58.54	9054953
2010-07-09	58.60	58.86	57.85	58.56	6312846
2010-07-12	58.42	58.96	57.60	58.25	7019552
2010-07-13	59.10	59.70	58.56	58.62	9266946
2010-07-14	58.40	59.52	57.93	58.89	7879671
2010-07-15	58.92	58.92	57.42	58.67	11486013
2010-07-16	58.50	58.51	56.60	56.68	17111794
2010-07-19	57.77	59.68	57.34	59.15	14266575
2010-07-20	58.49	61.33	58.02	61.04	13818151
2010-07-21	61.25	61.50	58.91	59.59	12534853
2010-07-22	60.50	61.87	60.27	61.30	12753230
2010-07-23	59.08	60.00	58.20	59.35	18902992
2010-07-26	59.65	59.65	57.84	58.85	9593964
2010-07-27	59.25	59.25	57.58	58.93	13799329
2010-07-28	58.92	60.07	58.61	59.73	10541311
2010-07-29	60.15	60.98	58.71	59.81	10263367
2010-07-30	58.91	60.00	58.72	59.66	8902362
2010-08-02	60.96	63.37	60.89	62.74	15300126
2010-08-03	61.84	63.37	61.84	62.86	11711864
2010-08-04	62.87	63.72	62.35	62.92	8675332
2010-08-05	62.63	63.28	61.94	63.26	5845748
2010-08-06	62.76	63.29	61.43	62.34	7151738
2010-08-09	62.84	63.19	62.44	62.75	4657636
2010-08-10	61.90	62.53	61.16	62.15	6889311
2010-08-11	60.98	61.08	59.63	60.06	9892000
2010-08-12	58.73	59.89	58.63	59.30	7802805
2010-08-13	59.00	59.84	58.72	58.76	5605492
2010-08-16	58.51	59.83	58.40	59.37	5976637
2010-08-17	60.00	60.99	59.64	60.31	5845797
2010-08-18	60.07	60.17	58.72	59.18	8503648
2010-08-19	59.05	59.15	57.37	57.82	8520185
2010-08-20	57.15	57.43	55.82	56.46	9343201
2010-08-23	55.63	56.73	55.50	55.82	10497248
2010-08-24	54.86	56.36	54.67	54.77	15224851
2010-08-25	54.71	54.92	53.95	54.69	9072081
2010-08-26	55.19	55.42	53.42	53.46	13382497
2010-08-27	53.92	55.94	53.44	55.76	12559019
2010-08-30	55.61	55.92	54.10	54.17	9392576
2010-08-31	53.91	54.01	52.91	53.33	13104290
2010-09-01	54.10	55.41	53.90	55.18	11269509
2010-09-02	55.53	56.47	55.08	56.42	8583252
2010-09-03	57.17	57.90	56.79	57.37	9450518
2010-09-07	57.43	57.51	56.61	57.13	9282735
2010-09-08	57.28	58.90	57.13	58.34	8950213
2010-09-09	59.15	59.38	58.36	58.53	7350089
2010-09-10	59.14	59.78	58.74	59.31	7794881
2010-09-13	59.93	60.45	59.72	60.15	7280635
2010-09-14	59.98	59.99	58.04	58.85	13391918
2010-09-15	58.52	59.43	57.28	58.19	15782532
2010-09-16	58.00	58.55	57.70	58.18	6871614
2010-09-17	58.67	58.87	58.09	58.10	9750096
2010-09-20	58.21	59.13	57.77	58.84	9389299
2010-09-21	58.85	59.81	58.66	59.29	8345187
2010-09-22	59.40	59.93	58.79	58.98	6663612
2010-09-23	58.11	58.84	57.80	58.11	8540246
2010-09-24	59.12	61.06	58.91	60.64	9836241
2010-09-27	61.03	61.07	59.67	59.86	7829500
2010-09-28	59.97	60.44	59.39	60.29	8289755
2010-09-29	60.37	62.17	60.11	61.52	9778508
2010-09-30	62.21	62.96	61.29	61.61	10180563
2010-10-01	62.37	62.85	61.80	62.43	8851250
2010-10-04	62.28	63.00	60.57	61.20	7277434
2010-10-05	62.14	63.20	61.87	62.96	9926438
2010-10-06	62.81	63.92	62.73	63.13	8346526
2010-10-07	63.68	63.68	62.42	62.99	7831464
2010-10-08	62.74	63.79	61.60	63.56	8344319
2010-10-11	63.39	64.09	62.87	63.50	5628812
2010-10-12	63.16	63.23	61.97	62.66	12047815
2010-10-13	63.49	64.98	63.26	64.62	10551277
2010-10-14	64.73	64.98	63.70	64.26	8015766
2010-10-15	64.71	64.88	63.52	64.50	11593940
2010-10-18	63.90	65.66	63.53	64.51	8122127
2010-10-19	63.62	63.88	62.36	63.14	13664221
2010-10-20	63.44	64.75	63.11	64.29	8652114
2010-10-21	64.50	64.95	63.50	64.31	10354506
2010-10-22	66.07	68.20	66.01	67.77	14852710
2010-10-25	68.53	69.91	68.49	68.53	12847618
2010-10-26	68.44	69.59	68.21	69.11	9678989
2010-10-27	68.24	69.35	67.60	69.24	7862400
2010-10-28	69.59	69.98	68.54	69.78	14202519
2010-10-29	69.49	70.23	69.03	69.89	12562995
2010-11-01	70.44	70.46	69.54	70.17	12299803
2010-11-02	70.87	72.08	70.61	71.47	9437533
2010-11-03	71.70	72.21	70.95	72.21	9477007
2010-11-04	73.84	75.84	73.64	75.80	14368599
2010-11-05	75.45	76.33	74.66	75.66	11416394
2010-11-08	75.39	75.66	74.24	74.84	10582537
2010-11-09	75.10	76.30	73.50	73.92	11242026
2010-11-10	73.83	74.76	73.23	74.65	11753887
2010-11-11	73.99	75.14	73.52	75.02	9052251
2010-11-12	73.59	74.90	73.24	74.11	11112491
2010-11-15	74.31	74.78	73.80	74.30	8441957
2010-11-16	72.95	74.32	72.50	73.18	12478301
2010-11-17	72.74	74.77	72.58	74.40	9636855
2010-11-18	75.18	75.98	75.00	75.50	9386230
2010-11-19	75.49	76.47	74.28	76.43	7687645
2010-11-22	75.90	76.40	74.63	76.40	8319357
2010-11-23	75.42	75.48	73.83	75.44	9621476
2010-11-24	75.74	77.20	75.70	77.15	6878192
2010-11-26	76.13	77.35	75.98	75.98	2771104
2010-11-29	75.90	77.16	75.06	77.00	8594706
2010-11-30	75.44	77.79	74.73	77.34	11117816
2010-12-01	78.30	81.20	78.30	80.85	11989923
2010-12-02	80.56	81.12	80.28	80.74	7862932
2010-12-03	79.67	83.00	79.67	82.74	10792346
2010-12-06	82.74	83.21	81.30	82.86	6948465
2010-12-07	83.89	84.11	80.72	81.00	9649513
2010-12-08	81.18	81.84	80.30	80.90	7406750
2010-12-09	82.03	82.42	80.51	81.24	5713435
2010-12-10	81.02	81.84	80.92	81.54	5861811
2010-12-13	82.31	83.85	82.20	82.43	8062078
2010-12-14	82.43	82.59	81.01	81.33	7120889
2010-12-15	80.60	81.78	80.55	80.72	6430993
2010-12-16	80.58	81.18	79.71	81.13	6678756
2010-12-17	81.01	81.69	80.71	81.34	7640136
2010-12-20	81.54	82.40	81.39	82.18	5908946
2010-12-21	82.32	82.73	81.74	82.44	5396291
2010-12-22	82.78	83.16	82.23	82.81	4041681
2010-12-23	82.55	83.00	82.25	82.52	3741466
2010-12-27	81.85	82.64	81.70	82.42	2857992
2010-12-28	82.19	82.94	82.19	82.21	2753520
2010-12-29	82.27	84.00	82.27	83.63	4512495
2010-12-30	83.71	84.00	82.83	83.36	3297174
2010-12-31	83.32	83.82	83.00	83.50	3385053
2011-01-03	84.00	84.55	83.37	83.65	5429560
2011-01-04	83.81	84.23	80.65	81.63	8643978
2011-01-05	80.94	82.70	80.60	82.59	6220924
2011-01-06	82.60	82.68	79.74	80.53	8266872
2011-01-07	80.56	82.25	80.29	81.56	6604755
2011-01-10	80.93	81.47	80.17	80.68	6483376
2011-01-11	81.41	82.46	81.39	82.26	6606676
2011-01-12	82.93	84.49	82.88	84.45	6797720
2011-01-13	84.30	85.30	83.90	84.60	7357851
2011-01-14	84.58	86.96	84.11	86.91	8400879
2011-01-18	86.59	86.90	85.94	86.76	7381661
2011-01-19	87.08	87.70	85.78	86.26	11819692
2011-01-20	84.59	85.33	82.44	85.28	11931815
2011-01-21	87.40	87.56	82.84	83.48	19141793
2011-01-24	84.00	84.76	82.00	84.25	9929322
2011-01-25	84.26	84.54	82.23	83.25	9158185
2011-01-26	83.99	87.75	83.83	87.45	10597561
2011-01-27	87.35	87.87	85.51	85.98	9220719
2011-01-28	87.40	87.49	85.71	86.67	8792955
2011-01-31	86.41	89.00	86.11	88.99	8150559
2011-02-01	89.48	90.42	88.90	89.64	10033215
2011-02-02	89.44	89.81	88.43	89.08	5520915
2011-02-03	89.40	89.54	87.72	89.43	5521462
2011-02-04	89.59	89.97	88.16	89.33	6036389
2011-02-07	89.62	91.24	89.10	89.83	6750257
2011-02-08	89.37	89.69	87.60	89.06	6179864
2011-02-09	88.39	89.64	87.25	88.49	6169838
2011-02-10	88.59	90.70	88.30	90.63	6874048
2011-02-11	89.99	91.61	89.65	90.37	5895111
2011-02-14	90.21	92.34	90.21	92.24	5728364
2011-02-15	92.09	92.66	91.15	92.34	7362939
2011-02-16	92.36	94.50	91.78	94.01	8895018
2011-02-17	92.46	94.92	92.46	94.37	6732642
2011-02-18	94.75	95.15	93.65	95.04	8261121
2011-02-22	95.00	95.64	91.41	92.91	13637485
2011-02-23	92.20	94.61	92.03	92.90	10387050
2011-02-24	91.85	92.61	89.52	89.65	11831953
2011-02-25	90.63	92.98	90.25	92.85	8013135
2011-02-28	93.13	93.61	91.82	93.42	8329829
2011-03-01	94.49	95.00	91.40	91.50	9203197
2011-03-02	90.86	91.43	89.52	90.99	9360900
2011-03-03	92.35	93.01	91.53	92.85	7650883
2011-03-04	92.64	92.98	90.45	91.40	6035291
2011-03-07	91.78	92.33	89.92	90.25	6868841
2011-03-08	91.30	91.36	89.53	89.85	5962629
2011-03-09	89.43	89.98	88.03	88.55	7592476
2011-03-10	86.62	86.90	84.39	84.61	13767822
2011-03-11	83.67	86.88	83.65	86.24	8583257
2011-03-14	85.37	85.81	83.64	85.36	11379313
2011-03-15	82.15	85.49	82.07	84.80	8799635
2011-03-16	84.07	84.86	81.93	83.10	13273292
2011-03-17	84.81	87.50	84.12	87.05	11250013
2011-03-18	87.76	88.15	85.32	85.93	11644122
2011-03-21	87.14	89.74	87.14	89.73	8191039
2011-03-22	89.32	89.73	88.27	88.77	6450140
2011-03-23	88.72	89.02	87.63	88.50	4817641
2011-03-24	88.86	88.99	86.71	88.10	6526816
2011-03-25	87.73	87.92	86.38	86.89	10724971
2011-03-28	86.52	91.35	86.27	90.43	15766719
2011-03-29	90.75	94.69	90.16	94.36	13462970
2011-03-30	94.83	94.83	92.52	93.65	8047901
2011-03-31	94.26	95.29	93.15	93.26	7498349
2011-04-01	94.13	95.00	93.22	93.70	5995226
2011-04-04	94.33	94.86	92.64	92.77	6652129
2011-04-05	92.59	94.18	92.39	92.87	7529671
2011-04-06	93.61	93.90	90.89	91.94	7264892
2011-04-07	92.14	92.40	90.71	91.62	6259156
2011-04-08	92.70	92.76	90.41	90.85	7807340
2011-04-11	90.98	91.88	88.40	88.80	8314934
2011-04-12	87.79	88.18	85.55	86.24	10696388
2011-04-13	86.86	87.28	85.65	85.79	7486141
2011-04-14	85.14	86.35	84.72	86.02	6720501
2011-04-15	86.70	87.18	85.19	86.66	8167287
2011-04-18	85.11	85.40	83.60	84.75	9275341
2011-04-19	84.64	86.25	84.46	86.13	8701780
2011-04-20	87.62	88.08	87.10	87.89	8510704
2011-04-21	89.41	91.16	88.97	89.78	10960542
2011-04-25	89.56	89.78	87.60	88.05	5486131
2011-04-26	88.38	89.74	88.02	89.47	5982794
2011-04-27	89.84	90.13	87.33	89.38	7657469
2011-04-28	88.10	89.74	87.96	89.11	4793925
2011-04-29	88.81	90.00	87.95	89.75	6892081
2011-05-02	90.11	90.92	86.90	87.79	8568089
2011-05-03	87.21	87.93	85.19	85.85	8361994
2011-05-04	85.89	85.89	83.81	84.79	8645289
2011-05-05	83.01	85.40	81.74	82.84	13360929
2011-05-06	84.09	85.13	81.96	82.66	10726747
2011-05-09	83.40	84.03	82.67	83.59	8671211
2011-05-10	84.03	85.24	83.48	84.49	7287075
2011-05-11	84.07	84.27	80.83	82.25	12674123
2011-05-12	82.19	84.07	81.33	83.52	13431129
2011-05-13	83.68	84.25	81.72	82.71	10235943
2011-05-16	82.20	83.66	81.85	82.19	9594220
2011-05-17	81.41	82.66	80.85	82.06	11797217
2011-05-18	82.49	84.41	82.25	83.75	8621966
2011-05-19	84.15	84.60	82.85	83.58	7774272
2011-05-20	83.33	84.32	82.30	83.50	8245643
2011-05-23	81.86	82.42	81.38	82.08	6317365
2011-05-24	82.82	84.52	82.82	83.28	9057870
2011-05-25	82.78	84.77	82.78	84.09	10897510
2011-05-26	84.00	85.43	83.85	85.19	6460334
2011-05-27	85.49	86.48	84.56	84.71	6360888
2011-05-31	86.07	86.34	84.84	85.72	7383105
2011-06-01	85.73	86.14	82.86	83.19	8074877
2011-06-02	83.31	84.75	82.90	84.29	8083287
2011-06-03	82.87	86.15	82.67	85.04	8344249
2011-06-06	85.22	85.48	82.81	83.06	7455649
2011-06-07	84.21	84.59	82.84	82.88	5988441
2011-06-08	82.90	84.59	82.89	83.73	7472006
2011-06-09	84.18	86.52	84.11	85.84	8700453
2011-06-10	85.20	85.52	83.57	83.66	7337228
2011-06-13	83.77	84.49	81.66	82.70	7053030
2011-06-14	84.25	85.15	83.95	84.50	7476352
2011-06-15	83.54	85.24	82.04	82.66	8695207
2011-06-16	82.76	83.41	81.40	82.25	8469244
2011-06-17	82.94	82.94	81.33	81.79	7942424
2011-06-20	81.37	82.73	80.91	82.13	6434561
2011-06-21	82.48	84.18	82.38	83.50	6475967
2011-06-22	83.09	84.79	82.89	83.58	6004437
2011-06-23	81.04	83.21	80.25	83.07	10391302
2011-06-24	83.12	83.20	80.64	80.92	9957969
2011-06-27	80.31	81.27	79.55	80.64	8412201
2011-06-28	81.48	84.61	81.36	84.35	11133458
2011-06-29	84.82	86.40	84.00	85.21	9570218
2011-06-30	85.50	86.79	85.50	86.40	8681513
2011-07-01	85.89	87.74	85.25	87.60	7299537
2011-07-05	87.37	88.73	87.15	88.35	6140695
2011-07-06	88.50	89.27	87.85	89.11	6884037
2011-07-07	89.99	90.89	89.30	90.40	8340314
2011-07-08	88.38	90.29	88.22	89.96	6410767
2011-07-11	88.14	88.90	87.46	88.07	6201895
2011-07-12	87.39	87.97	86.68	86.84	8460094
2011-07-13	86.74	88.65	86.54	87.00	7116891
2011-07-14	87.23	87.63	85.76	85.92	6904962
2011-07-15	86.64	88.20	86.47	87.99	8110395
2011-07-18	88.04	88.04	86.70	87.21	7884635
2011-07-19	88.14	88.99	87.66	88.70	6959871
2011-07-20	89.55	89.55	88.11	88.41	6263635
2011-07-21	88.98	91.02	88.97	90.96	11175360
2011-07-22	93.17	94.44	92.25	93.81	15465666
2011-07-25	92.75	95.53	92.71	94.70	10267092
2011-07-26	94.54	94.96	93.66	93.93	8456502
2011-07-27	93.12	93.79	91.35	91.68	8744944
2011-07-28	91.52	92.73	91.36	91.40	6977106
2011-07-29	90.04	91.54	89.80	90.37	9177318
2011-08-01	91.86	92.22	89.19	90.21	8593981
2011-08-02	89.21	90.90	87.53	87.62	10362617
2011-08-03	87.50	87.66	84.32	87.19	11528990
2011-08-04	85.28	85.54	80.61	80.79	19612527
2011-08-05	82.50	82.85	77.24	80.88	18744313
2011-08-08	77.27	79.34	73.11	73.67	20293144
2011-08-09	75.56	77.78	72.82	77.63	22087094
2011-08-10	77.60	78.00	73.48	73.81	18124141
2011-08-11	74.91	78.80	72.80	77.53	17316364
2011-08-12	78.81	79.08	77.01	77.99	8807247
2011-08-15	78.91	80.64	78.88	80.07	9052903
2011-08-16	79.09	80.26	77.69	78.63	9374074
2011-08-17	80.19	81.33	78.90	79.52	9077119
2011-08-18	76.50	77.27	73.46	74.41	14628635
2011-08-19	73.00	75.66	72.36	73.12	13283538
2011-08-22	75.38	75.49	72.26	72.49	8767228
2011-08-23	72.96	76.17	72.13	76.13	8674957
2011-08-24	75.80	76.40	74.35	76.23	8635109
2011-08-25	76.70	77.23	72.77	73.11	11468392
2011-08-26	73.05	75.41	72.10	74.84	12202425
2011-08-29	76.41	77.37	75.54	77.25	7015140
2011-08-30	76.79	78.02	75.69	77.33	10297559
2011-08-31	77.91	79.29	77.44	78.12	11718799
2011-09-01	78.19	79.54	76.42	76.50	11194891
2011-09-02	74.51	75.35	73.37	74.42	8994708
2011-09-06	71.95	74.50	71.35	74.32	10659880
2011-09-07	75.65	76.90	75.40	76.79	7944992
2011-09-08	75.35	76.74	75.13	75.47	10683624
2011-09-09	73.87	74.12	71.33	71.80	13357646
2011-09-12	70.79	72.41	69.94	72.38	11098548
2011-09-13	72.21	72.80	70.62	72.13	8844849
2011-09-14	72.70	73.89	70.34	72.93	10927660
2011-09-15	74.31	74.59	72.84	74.22	8775416
2011-09-16	74.95	75.25	72.16	72.84	11825628
2011-09-19	70.40	71.29	69.25	70.76	12894726
2011-09-20	71.36	71.45	69.28	69.29	13278678
2011-09-21	69.38	69.45	65.12	65.15	18366015
2011-09-22	62.54	63.20	59.88	61.22	24608618
2011-09-23	60.55	62.22	60.23	61.20	16740375
2011-09-26	61.77	63.39	58.77	63.27	19666719
2011-09-27	64.85	66.18	62.77	63.42	16527992
2011-09-28	63.59	63.95	60.10	60.33	12653295
2011-09-29	62.19	62.68	60.03	61.33	12356382
2011-09-30	60.00	61.25	59.38	59.73	14908945
2011-10-03	58.90	59.95	57.72	57.72	15980583
2011-10-04	56.12	59.32	54.79	59.11	20236027
2011-10-05	59.27	62.10	58.25	61.58	15234241
2011-10-06	62.51	64.25	61.02	63.89	14736597
2011-10-07	63.95	64.08	61.92	62.64	12000903
2011-10-10	64.61	66.08	64.61	65.79	10362085
2011-10-11	65.46	68.04	65.25	66.82	14478886
2011-10-12	67.36	68.62	66.82	67.31	12050176
2011-10-13	67.00	67.58	65.74	67.20	10978544
2011-10-14	68.64	70.99	68.53	70.94	11508203
2011-10-17	69.74	69.93	67.17	67.52	12283303
2011-10-18	67.54	70.40	66.60	69.91	10030192
2011-10-19	69.83	70.93	67.73	67.90	10644496
2011-10-20	68.00	68.81	66.50	67.99	13141771
2011-10-21	68.64	69.28	66.52	67.38	21589567
2011-10-24	67.78	69.95	67.40	69.88	11199364
2011-10-25	70.32	70.52	67.78	68.03	11878362
2011-10-26	69.34	70.34	67.31	69.84	11805113
2011-10-27	72.76	76.56	72.76	74.54	18201405
2011-10-28	74.95	76.93	74.64	75.96	10836737
2011-10-31	74.99	75.49	73.11	73.47	10499767
2011-11-01	69.81	72.43	69.00	71.13	15946561
2011-11-02	72.89	72.98	71.40	72.74	8187521
2011-11-03	73.81	76.20	73.13	75.93	11993837
2011-11-04	74.75	76.73	73.92	74.97	10631820
2011-11-07	75.02	76.47	73.97	75.33	6756175
2011-11-08	75.94	77.05	74.72	76.83	8863983
2011-11-09	74.40	74.69	72.86	73.09	12586017
2011-11-10	74.34	74.88	72.82	74.05	7601107
2011-11-11	75.22	77.15	74.37	76.54	8356852
2011-11-14	75.51	76.63	75.00	75.62	5961523
2011-11-15	75.30	76.63	74.51	75.97	7884815
2011-11-16	75.35	76.87	74.69	74.77	13266057
2011-11-17	74.68	74.97	70.89	71.71	12046341
2011-11-18	72.76	72.76	70.16	71.32	9633658
2011-11-21	69.94	70.65	68.65	70.18	8494917
2011-11-22	69.79	70.49	68.60	68.95	7934259
2011-11-23	67.95	68.36	66.18	66.50	9720775
2011-11-25	66.11	67.81	66.06	66.37	3545187
2011-11-28	68.49	69.87	68.44	69.22	8296507
2011-11-29	69.84	71.33	69.07	70.43	7447372
2011-11-30	73.18	75.50	73.04	75.33	12319761
2011-12-01	75.16	76.05	74.25	74.87	7551388
2011-12-02	75.90	76.72	74.84	75.01	7055273
2011-12-05	76.29	77.39	75.93	77.15	9642000
2011-12-06	76.86	77.65	75.93	76.65	7792416
2011-12-07	75.79	76.10	74.34	75.09	9843936
2011-12-08	74.24	75.35	71.65	71.95	12316807
2011-12-09	72.14	74.56	72.04	74.15	10490392
2011-12-12	72.85	72.99	70.58	71.92	9502596
2011-12-13	72.58	73.76	70.01	70.41	9915696
2011-12-14	69.18	69.51	66.82	67.00	13812527
2011-12-15	68.08	68.48	66.18	66.33	8450452
2011-12-16	67.13	67.95	65.81	66.91	11768209
2011-12-19	67.42	67.42	64.95	65.07	8046676
2011-12-20	66.70	68.58	66.69	68.17	8083923
2011-12-21	68.39	68.62	66.36	67.71	7832403
2011-12-22	68.40	68.40	66.72	67.93	8722996
2011-12-23	68.25	69.14	68.01	69.14	4507919
2011-12-27	69.06	69.56	68.60	68.60	4345709
2011-12-28	68.59	69.00	66.79	67.04	6324339
2011-12-29	67.07	67.74	67.00	67.41	4690818
2011-12-30	67.24	68.54	67.14	68.31	5536328
2012-01-03	70.40	70.89	69.60	70.09	7669265
2012-01-04	70.13	70.44	69.23	69.56	6569169
2012-01-05	68.98	69.07	67.14	68.07	10804250
2012-01-06	68.50	68.73	67.36	67.78	8985998
2012-01-09	68.27	68.96	67.88	68.82	5623783
2012-01-10	70.46	71.06	70.25	70.75	8985179
2012-01-11	70.59	70.60	69.41	70.16	7503792
2012-01-12	70.58	71.49	68.19	69.70	8774953
2012-01-13	69.01	69.15	67.72	67.99	9713097
2012-01-17	69.37	69.74	67.40	67.64	11759989
2012-01-18	67.14	70.66	67.12	70.63	13097366
2012-01-19	71.22	73.00	71.22	72.86	12787412
2012-01-20	73.80	75.75	72.60	73.80	18105826
2012-01-23	74.22	74.80	73.09	74.16	9017584
2012-01-24	73.17	74.59	72.87	74.59	7402711
2012-01-25	74.14	76.52	73.10	76.19	10428155
2012-01-26	77.04	77.75	75.80	75.98	7840005
2012-01-27	75.85	77.49	75.85	76.66	7239375
2012-01-30	75.47	76.28	74.45	76.27	6593005
2012-01-31	76.95	76.95	74.95	75.17	8978431
2012-02-01	76.35	77.15	75.11	76.12	7261070
2012-02-02	76.25	77.45	75.97	77.31	7419872
2012-02-03	78.31	78.70	77.71	78.66	7383109
2012-02-06	78.20	79.74	77.75	79.64	5361249
2012-02-07	79.34	79.69	78.00	79.50	7554025
2012-02-08	79.82	79.87	77.97	78.41	6645141
2012-02-09	78.81	78.94	77.73	78.64	7369971
2012-02-10	77.69	78.04	76.62	77.17	7209558
2012-02-13	78.09	78.41	77.12	78.03	4708876
2012-02-14	77.71	77.98	76.95	77.80	4414863
2012-02-15	78.16	78.17	76.74	77.36	6184669
2012-02-16	77.12	78.29	76.50	78.06	10820206
2012-02-17	78.58	78.67	77.58	77.74	8605097
2012-02-21	78.93	79.77	78.26	78.58	8227488
2012-02-22	78.55	80.78	78.55	80.00	8156819
2012-02-23	80.40	80.40	78.56	79.59	7400012
2012-02-24	80.10	80.50	79.60	79.85	5084078
2012-02-27	79.22	79.67	78.05	79.11	5597115
2012-02-28	79.10	79.54	78.22	78.78	6348393
2012-02-29	78.81	79.42	77.40	77.61	8363351
2012-03-01	78.14	78.89	77.40	78.37	6116915
2012-03-02	78.00	78.32	76.73	77.19	6636890
2012-03-05	76.81	76.88	75.03	75.69	6201048
2012-03-06	73.86	74.08	72.73	73.79	10356695
2012-03-07	74.39	74.93	73.91	74.70	6386140
2012-03-08	75.21	76.34	75.02	75.82	6017799
2012-03-09	75.99	76.76	75.51	75.84	6691373
2012-03-12	75.65	75.76	73.75	74.02	8035263
2012-03-13	74.40	74.90	73.52	74.77	9371690
2012-03-14	74.66	74.80	73.53	74.02	8145714
2012-03-15	74.17	75.06	73.26	74.92	6749168
2012-03-16	75.32	77.04	75.07	76.76	11838934
2012-03-19	76.75	77.43	76.60	77.10	5659588
2012-03-20	76.24	76.24	75.24	75.71	6569623
2012-03-21	75.17	75.17	73.67	74.01	14069592
2012-03-22	73.02	73.11	71.12	71.98	15867104
2012-03-23	72.33	73.51	71.56	73.18	11529209
2012-03-26	73.61	73.84	71.97	72.40	10053072
2012-03-27	72.33	72.36	69.93	69.96	16967656
2012-03-28	69.61	70.70	68.60	69.78	10486494
2012-03-29	69.33	70.46	68.33	69.14	11229670
2012-03-30	69.88	70.42	68.80	69.93	10877585
2012-04-02	69.60	71.09	69.10	69.84	8855632
2012-04-03	70.50	70.65	68.99	69.73	10094670
2012-04-04	68.81	69.59	68.24	68.69	6752610
2012-04-05	68.54	69.40	68.28	68.42	7971254
2012-04-09	67.49	68.65	67.25	67.59	6456154
2012-04-10	67.36	68.06	66.45	67.26	11014996
2012-04-11	68.74	68.90	68.00	68.12	8967323
2012-04-12	68.46	70.42	68.13	70.34	9136808
2012-04-13	69.91	70.20	68.32	68.38	7561794
2012-04-16	68.75	69.08	67.36	67.44	6851327
2012-04-17	68.63	69.66	68.50	69.35	8246483
2012-04-18	69.37	70.81	69.27	69.93	7650622
2012-04-19	70.12	71.25	69.37	69.80	9068361
2012-04-20	72.73	74.52	71.61	71.70	19486352
2012-04-23	70.77	72.25	69.89	71.19	10056110
2012-04-24	71.50	73.50	71.19	72.71	9015008
2012-04-25	73.65	74.92	73.15	74.46	10808478
2012-04-26	73.86	74.72	73.27	74.25	7062176
2012-04-27	74.54	74.73	73.50	73.95	6885128
2012-04-30	73.34	74.28	73.34	74.14	5018174
2012-05-01	74.16	76.19	73.79	75.13	6783174
2012-05-02	74.46	74.69	73.83	74.17	6132024
2012-05-03	74.20	74.29	72.18	72.61	6814234
2012-05-04	71.89	71.89	69.45	69.96	9632724
2012-05-07	69.81	71.10	69.35	70.60	5584138
2012-05-08	69.92	70.60	68.37	70.39	8521503
2012-05-09	69.24	70.59	68.74	69.64	7296416
2012-05-10	70.50	71.18	69.20	69.44	5869536
2012-05-11	68.84	70.15	68.66	68.80	5170266
2012-05-14	67.82	67.82	66.85	67.25	6861998
2012-05-15	67.38	67.62	65.28	65.52	7730693
2012-05-16	65.76	67.00	64.20	64.81	10071007
2012-05-17	64.54	65.65	64.15	64.75	9274674
2012-05-18	64.91	65.80	63.88	64.06	9286911
2012-05-21	64.82	66.86	64.21	66.76	7711774
2012-05-22	67.07	67.77	65.84	66.40	8172377
2012-05-23	65.63	67.26	64.90	67.18	6912986
2012-05-24	67.58	67.65	65.11	65.85	8848544
2012-05-25	65.52	66.33	65.11	65.41	6177606
2012-05-29	66.06	68.13	66.02	67.24	7034632
2012-05-30	66.07	66.08	63.80	64.18	9793134
2012-05-31	63.81	64.01	61.23	63.25	15050933
2012-06-01	61.63	62.70	60.87	62.07	12231345
2012-06-04	62.10	62.29	60.75	62.21	12006460
2012-06-05	61.92	63.28	61.54	62.24	7093120
2012-06-06	63.19	64.75	62.93	64.59	12186772
2012-06-07	65.77	66.50	64.10	64.43	8169609
2012-06-08	63.95	64.70	62.84	64.54	6758657
2012-06-11	65.50	65.73	63.92	64.07	7745381
2012-06-12	64.46	65.14	63.79	64.93	6297440
2012-06-13	64.47	65.56	63.49	63.95	6784083
2012-06-14	64.13	65.59	63.84	65.38	5945797
2012-06-15	66.14	66.77	65.51	66.46	9564076
2012-06-18	65.49	66.70	65.39	66.54	6647827
2012-06-19	67.11	67.69	66.60	67.15	5267507
2012-06-20	66.83	67.23	65.00	65.54	9315504
2012-06-21	65.20	65.47	62.43	62.56	9461155
2012-06-22	62.83	63.07	61.20	61.56	12128411
2012-06-25	60.75	60.93	59.68	60.06	10411165
2012-06-26	60.17	60.45	59.12	59.67	10251440
2012-06-27	60.10	61.80	60.01	61.47	9086071
2012-06-28	61.48	62.88	61.21	62.72	8758202
2012-06-29	64.42	65.48	64.02	64.91	10193404
2012-07-02	64.86	66.01	64.48	64.94	6916664
2012-07-03	65.82	67.38	65.58	67.34	5385133
2012-07-05	67.05	67.14	65.85	66.10	5128163
2012-07-06	65.09	66.10	64.57	65.17	6731797
2012-07-09	64.83	66.29	64.49	65.82	5597709
2012-07-10	66.05	66.36	64.50	64.97	7977820
2012-07-11	65.18	66.15	64.90	65.66	6956430
2012-07-12	64.82	65.74	64.19	65.39	5837234
2012-07-13	65.44	66.93	65.42	66.72	5068127
2012-07-16	66.27	66.79	65.54	66.30	5673704
2012-07-17	66.95	67.95	66.08	67.79	8776399
2012-07-18	67.44	69.18	67.26	68.76	7002050
2012-07-19	68.87	69.39	68.27	68.64	8951723
2012-07-20	69.92	70.44	68.80	69.33	12357883
2012-07-23	68.37	69.79	67.52	69.55	8057778
2012-07-24	69.50	69.65	67.04	67.94	8154870
2012-07-25	68.22	68.86	67.46	68.25	6464527
2012-07-26	70.01	71.67	69.34	71.31	10057718
2012-07-27	71.77	73.47	71.19	72.96	9535380
2012-07-30	72.82	72.86	72.09	72.54	6438101
2012-07-31	72.16	72.76	71.01	71.26	6820097
2012-08-01	71.41	72.48	70.26	71.68	6387663
2012-08-02	70.45	71.54	69.85	70.83	6358468
2012-08-03	72.50	72.84	71.71	72.39	5083518
2012-08-06	72.67	72.88	72.04	72.40	4008013
2012-08-07	72.83	74.22	72.66	73.61	8111862
2012-08-08	72.93	73.85	72.78	73.66	6903815
2012-08-09	73.46	74.40	73.10	74.33	5763263
2012-08-10	74.04	75.47	73.77	75.35	7304780
2012-08-13	75.13	75.40	74.60	75.20	6294439
2012-08-14	75.41	75.68	74.15	74.47	5864100
2012-08-15	74.39	74.50	73.30	73.87	4853291
2012-08-16	74.02	75.11	73.56	74.98	5303473
2012-08-17	75.13	75.24	74.53	74.78	5107321
2012-08-20	74.49	74.83	74.10	74.34	4984132
2012-08-21	74.60	74.99	74.15	74.35	5131462
2012-08-22	74.00	74.97	73.83	74.82	4720319
2012-08-23	74.71	74.87	73.85	74.19	4871093
2012-08-24	74.00	74.75	73.72	74.59	3783693
2012-08-27	74.68	75.43	74.33	74.85	4279031
2012-08-28	74.41	74.78	73.98	74.38	4771987
2012-08-29	74.40	74.40	72.87	72.96	6009819
2012-08-30	72.50	72.50	71.47	71.60	6167299
2012-08-31	72.10	72.79	71.73	72.38	5754551
2012-09-04	72.12	72.34	70.72	71.42	7177207
2012-09-05	71.32	72.10	70.67	71.25	6498965
2012-09-06	71.87	73.63	71.86	72.46	8041077
2012-09-07	72.68	73.65	72.58	73.17	5466658
2012-09-10	73.05	73.80	72.68	72.69	4900122
2012-09-11	72.81	73.71	72.61	73.66	5165628
2012-09-12	74.36	74.73	74.05	74.32	5425854
2012-09-13	74.51	75.96	74.24	75.67	6425620
2012-09-14	77.78	78.47	77.25	77.60	8626532
2012-09-17	77.29	78.27	76.81	77.14	6259139
2012-09-18	76.86	76.87	75.31	76.23	7165172
2012-09-19	76.13	76.30	74.30	74.71	6221501
2012-09-20	74.32	75.29	73.75	75.23	6961953
2012-09-21	75.95	76.00	74.50	75.02	8947909
2012-09-24	74.02	74.80	74.00	74.26	4747153
2012-09-25	74.56	74.56	72.59	72.69	9193634
2012-09-26	72.34	72.58	71.71	72.05	5104977
2012-09-27	72.49	73.53	72.02	73.24	6132134
2012-09-28	73.32	73.32	71.99	72.33	5769789
2012-10-01	72.99	73.68	72.37	72.58	4289807
2012-10-02	72.89	73.20	71.92	72.26	4760746
2012-10-03	72.25	72.53	70.72	71.19	5846685
2012-10-04	71.66	71.96	71.21	71.67	5122014
2012-10-05	72.40	72.59	71.28	71.49	5798652
2012-10-08	70.93	71.75	70.70	71.61	3480206
2012-10-09	71.61	72.42	71.57	71.73	3933672
2012-10-10	71.66	71.75	70.87	71.08	4343946
2012-10-11	72.22	72.84	72.00	72.42	4533946
2012-10-12	72.75	72.91	71.66	72.19	3598801
2012-10-15	72.21	73.01	71.53	72.76	4638157
2012-10-16	73.19	74.00	73.15	73.52	5731660
2012-10-17	73.53	74.76	73.05	74.55	5799485
2012-10-18	74.55	75.09	74.05	74.80	6578578
2012-10-19	75.47	75.70	73.75	74.00	8325746
2012-10-22	73.63	74.20	72.25	73.16	5340475
2012-10-23	71.92	71.96	70.98	71.26	6442346
2012-10-24	71.67	71.79	69.75	70.09	6443349
2012-10-25	71.00	71.33	70.01	70.74	6077727
2012-10-26	70.74	71.04	69.90	70.10	4879170
2012-10-31	70.30	70.85	69.06	69.53	6977868
2012-11-01	69.77	70.25	68.60	70.15	6533813
2012-11-02	70.60	70.85	68.59	68.77	6240093
2012-11-05	68.65	70.18	68.63	69.95	5648186
2012-11-06	70.26	71.36	70.03	71.15	6444626
2012-11-07	69.98	70.56	69.32	70.13	7556830
2012-11-08	69.95	70.29	67.70	67.77	10201068
2012-11-09	67.50	69.46	67.32	68.37	6410317
2012-11-12	68.47	69.46	68.10	68.48	2780249
2012-11-13	67.71	70.00	67.50	69.07	7923371
2012-11-14	69.34	69.47	67.62	67.83	8249361
2012-11-15	67.80	69.45	67.69	69.16	7414654
2012-11-16	69.33	69.34	66.85	68.22	10051977
2012-11-19	68.95	70.70	68.84	70.69	6742442
2012-11-20	70.43	70.64	69.64	70.02	5425577
2012-11-21	70.33	70.50	69.73	70.21	3021361
2012-11-23	70.76	71.21	70.29	71.18	1730729
2012-11-26	70.21	70.57	69.93	70.43	3490084
2012-11-27	70.10	70.37	69.55	69.87	6397421
2012-11-28	69.47	70.80	68.91	70.73	6187686
2012-11-29	70.96	71.35	70.39	70.60	4465603
2012-11-30	70.54	71.89	70.42	71.62	6505912
2012-12-03	72.00	72.49	70.87	71.02	6353379
2012-12-04	70.92	71.97	70.74	71.22	4302061
2012-12-05	71.47	72.11	71.17	71.32	5416617
2012-12-06	71.11	71.61	70.71	71.50	4154298
2012-12-07	71.80	72.00	71.28	71.83	4348485
2012-12-10	71.72	72.30	71.55	72.00	3963457
2012-12-11	72.35	72.80	71.98	72.60	7017655
2012-12-12	73.13	73.51	72.49	72.79	9634172
2012-12-13	72.04	72.99	72.04	72.56	7116650
2012-12-14	69.90	70.00	67.60	68.91	27756178
2012-12-17	69.23	69.92	69.02	69.68	7851635
2012-12-18	69.46	71.78	69.30	71.35	8909526
2012-12-19	71.74	72.00	70.61	70.66	5797498
2012-12-20	70.14	71.53	70.00	71.10	5974104
2012-12-21	70.22	70.55	68.92	69.69	12509325
2012-12-24	69.55	69.89	68.95	69.28	2272050
2012-12-26	69.74	69.89	68.92	69.10	3373061
2012-12-27	69.09	69.29	68.26	69.17	5283222
2012-12-28	68.58	68.74	67.88	67.96	5635653
2012-12-31	67.87	69.35	67.64	69.30	6375964
2013-01-02	70.80	71.41	70.12	71.40	6391333
2013-01-03	71.25	72.00	70.66	70.92	6062950
2013-01-04	71.33	72.22	71.04	72.01	5165313
2013-01-07	71.53	72.23	71.42	72.21	4104403
2013-01-08	71.94	72.60	71.50	72.51	5274849
2013-01-09	72.76	72.97	72.01	72.20	4626445
2013-01-10	72.70	73.25	72.54	73.25	5591138
2013-01-11	73.19	73.80	73.06	73.75	4106350
2013-01-14	73.39	73.77	72.54	72.77	4155015
2013-01-15	72.47	72.86	72.19	72.59	4285950
2013-01-16	72.53	73.63	72.53	73.22	4951914
2013-01-17	73.46	73.96	72.54	73.37	6510984
2013-01-18	73.95	76.73	73.50	76.50	14232697
2013-01-22	76.57	78.04	76.57	78.00	9649292
2013-01-23	77.79	78.62	77.36	78.17	7556797
2013-01-24	78.16	78.87	77.76	78.02	7167094
2013-01-25	78.63	79.80	78.10	79.51	7830771
2013-01-28	79.73	79.81	79.10	79.28	7152743
2013-01-29	79.04	79.99	78.78	79.95	6289520
2013-01-30	79.83	79.90	78.46	78.60	8795321
2013-01-31	78.44	78.79	77.55	78.05	5752199
2013-02-01	78.94	79.83	78.40	79.70	6225228
2013-02-04	79.11	79.85	78.88	79.45	6620679
2013-02-05	79.82	80.43	79.50	80.16	5389378
2013-02-06	79.42	79.57	77.76	78.73	7131359
2013-02-07	78.86	79.21	77.82	78.00	6101369
2013-02-08	78.24	79.07	78.13	79.07	4632684
2013-02-11	78.56	78.85	77.81	77.93	4784921
2013-02-12	78.51	78.65	78.02	78.53	4646441
2013-02-13	78.49	78.73	78.25	78.63	3551983
2013-02-14	78.51	82.00	78.15	81.56	11691795
2013-02-15	81.03	81.22	79.50	80.03	8756222
2013-02-19	80.09	80.55	79.57	79.99	5098368
2013-02-20	80.07	80.20	78.47	78.53	6397047
2013-02-21	77.97	77.97	76.55	77.43	5789402
2013-02-22	77.93	78.15	76.87	77.79	4085030
2013-02-25	78.36	78.95	75.74	75.83	6144194
2013-02-26	76.34	76.77	74.99	76.33	6506403
2013-02-27	76.21	78.18	75.98	77.90	4927038
2013-02-28	77.82	78.58	77.47	77.85	5398257
2013-03-01	77.35	77.92	76.92	77.64	4895042
2013-03-04	77.49	77.59	75.72	76.50	5077097
2013-03-05	77.24	77.60	76.28	76.95	8960176
2013-03-06	77.54	77.77	76.45	77.16	4648921
2013-03-07	77.20	78.00	77.10	77.82	3621248
2013-03-08	78.02	78.44	77.24	77.96	3916523
2013-03-11	77.57	77.86	77.12	77.78	4378387
2013-03-12	77.98	78.37	77.01	77.44	5544250
2013-03-13	77.71	77.83	77.24	77.39	3744489
2013-03-14	77.84	78.94	77.58	78.75	5634708
2013-03-15	78.48	79.74	78.48	79.40	8073457
2013-03-18	77.33	77.79	76.11	76.34	9343825
2013-03-19	76.63	76.63	73.01	73.98	14392423
2013-03-20	74.18	74.25	73.41	73.79	8933387
2013-03-21	73.32	74.01	73.25	73.44	6694441
2013-03-22	73.84	74.39	73.56	74.37	6402587
2013-03-25	74.72	74.95	73.36	73.86	5960045
2013-03-26	74.41	74.52	73.83	74.42	6184249
2013-03-27	73.89	75.27	73.55	75.10	5633160
2013-03-28	74.97	75.64	74.50	74.89	7270043
2013-04-01	75.08	75.23	73.36	74.02	5536502
2013-04-02	74.48	75.23	74.01	74.81	7298095
2013-04-03	74.82	75.15	73.51	74.01	9093265
2013-04-04	73.91	74.32	73.41	73.94	5457277
2013-04-05	73.09	74.49	72.70	74.35	4829192
2013-04-08	74.30	75.10	74.10	74.96	3874744
2013-04-09	75.11	75.78	74.53	75.43	4052279
2013-04-10	75.47	77.30	75.45	76.99	7209455
2013-04-11	77.19	77.56	76.52	77.14	5097829
2013-04-12	76.62	76.75	74.89	75.66	6835120
2013-04-15	74.61	74.61	71.60	71.89	11543262
2013-04-16	72.76	73.44	71.76	73.29	7793033
2013-04-17	72.39	72.39	70.20	70.97	10266730
2013-04-18	71.40	71.66	70.19	71.00	8245548
2013-04-19	73.70	73.70	69.08	69.95	13973354
2013-04-22	71.01	71.57	69.76	71.23	9192155
2013-04-23	71.64	71.99	70.83	71.94	7127324
2013-04-24	72.41	73.71	72.06	73.17	8791987
2013-04-25	73.25	74.07	72.80	73.44	7382293
2013-04-26	73.32	73.77	72.63	73.34	5270848
2013-04-29	73.56	74.28	72.94	74.03	5212287
2013-04-30	74.17	74.62	73.34	74.43	7393411
2013-05-01	73.93	74.18	73.34	73.79	6586469
2013-05-02	73.82	74.58	73.46	74.25	4642043
2013-05-03	75.04	76.40	75.01	75.72	6584625
2013-05-06	75.72	76.42	75.48	76.16	4501769
2013-05-07	76.59	77.45	76.41	76.89	5866182
2013-05-08	76.87	77.69	76.53	77.59	4793834
2013-05-09	77.48	77.66	76.74	77.25	4382643
2013-05-10	76.94	77.04	75.83	76.82	6331949
2013-05-13	76.74	77.41	76.60	77.04	8106492
2013-05-14	76.73	77.27	76.58	76.86	6603476
2013-05-15	75.59	76.23	74.97	75.68	9424219
2013-05-16	75.76	76.17	75.07	75.27	6201663
2013-05-17	75.90	76.17	74.88	75.74	9535106
2013-05-20	75.56	77.49	75.42	77.42	9940850
2013-05-21	77.39	77.84	76.67	77.08	6334975
2013-05-22	76.95	77.79	75.11	75.58	9238296
2013-05-23	74.44	75.45	73.82	75.38	6712825
2013-05-24	74.67	74.88	73.66	74.66	6632032
2013-05-28	75.87	76.18	75.25	75.40	6700007
2013-05-29	74.82	75.32	74.28	74.98	4889921
2013-05-30	74.58	75.20	73.95	74.81	5747355
2013-05-31	74.39	74.51	73.02	73.03	7900488
2013-06-03	73.19	73.53	72.74	73.25	8167055
2013-06-04	73.14	73.56	72.57	72.85	9450784
2013-06-05	72.60	73.11	72.10	72.18	7499349
2013-06-06	72.12	73.30	71.80	73.30	7294247
2013-06-07	74.04	74.35	73.29	73.93	6704540
2013-06-10	74.11	74.39	73.11	73.30	6263667
2013-06-11	72.37	72.61	71.31	71.44	8573255
2013-06-12	72.14	72.19	70.88	70.95	6256066
2013-06-13	71.11	72.57	71.00	72.46	6800248
2013-06-14	72.51	72.68	71.55	71.60	4939093
2013-06-17	72.40	73.43	72.40	73.10	5377512
2013-06-18	73.18	74.60	73.06	74.16	5684276
2013-06-19	74.26	74.79	73.40	73.40	6332319
2013-06-20	72.61	72.82	71.81	72.14	8918984
2013-06-21	72.78	73.13	71.81	72.83	9785768
2013-06-24	71.84	71.98	70.25	71.24	7984250
2013-06-25	72.04	72.99	71.87	72.09	6695250
2013-06-26	72.62	72.73	71.61	71.81	5199800
2013-06-27	72.12	72.54	71.85	71.93	5951026
2013-06-28	71.81	72.28	71.60	71.66	7501631
2013-07-01	72.19	73.34	71.95	72.78	6433618
2013-07-02	73.31	73.31	72.25	72.61	4932915
2013-07-03	72.49	73.14	71.84	73.01	3152104
2013-07-05	73.42	74.38	72.98	74.09	3994206
2013-07-08	74.62	75.22	74.31	74.79	5457980
2013-07-09	75.23	76.79	75.23	76.54	7165475
2013-07-10	76.37	76.54	75.96	76.18	4592916
2013-07-11	77.08	77.22	76.01	76.63	4889752
2013-07-12	76.42	76.88	76.34	76.84	4268205
2013-07-15	76.84	77.31	76.39	77.02	3928484
2013-07-16	77.19	77.53	75.94	76.52	6037841
2013-07-17	76.76	77.77	76.76	77.61	6668096
2013-07-18	77.76	78.85	77.76	78.48	6146466
2013-07-19	81.21	83.55	80.89	82.74	17437165
2013-07-22	82.36	85.02	82.22	83.81	11199762
2013-07-23	83.86	84.47	83.40	83.57	6867387
2013-07-24	83.73	83.80	82.33	82.85	5378064
2013-07-25	82.52	83.28	82.02	82.57	5838142
2013-07-26	82.27	82.27	81.15	81.91	5042547
2013-07-29	81.11	81.52	80.80	81.15	4867286
2013-07-30	81.48	81.88	81.24	81.43	5142625
2013-07-31	81.99	82.13	81.11	81.33	5034511
2013-08-01	82.35	83.70	82.35	83.55	7006537
2013-08-02	83.49	83.59	82.55	82.89	5883512
2013-08-05	82.87	83.01	81.95	82.89	4036215
2013-08-06	82.73	82.96	82.10	82.22	5372479
2013-08-07	81.64	81.80	80.41	81.05	7099413
2013-08-08	81.57	82.03	81.12	81.23	3997425
2013-08-09	81.14	81.53	80.26	80.49	4523439
2013-08-12	80.03	80.73	79.80	80.25	4989800
2013-08-13	80.67	82.50	80.58	82.22	7283357
2013-08-14	82.30	82.74	81.99	82.16	4401212
2013-08-15	81.62	82.32	81.48	81.99	4606355
2013-08-16	81.92	82.33	81.72	81.92	4754878
2013-08-19	81.26	81.90	80.30	80.41	4684456
2013-08-20	80.47	81.18	80.15	80.62	3647038
2013-08-21	80.26	80.93	80.00	80.05	4120162
2013-08-22	80.77	82.64	80.51	82.21	4504760
2013-08-23	82.51	82.51	81.35	81.67	5124445
2013-08-26	81.83	82.52	81.74	81.90	4677002
2013-08-27	81.10	82.13	80.92	81.17	4423743
2013-08-28	81.40	83.33	81.24	82.68	5511678
2013-08-29	82.70	82.91	81.48	81.60	4834582
2013-08-30	81.56	81.60	80.68	80.94	4457676
2013-09-03	81.69	82.83	81.68	82.42	5299405
2013-09-04	82.11	83.49	81.86	82.86	5522692
2013-09-05	83.23	84.55	83.00	84.22	8640446
2013-09-06	84.72	85.92	83.72	85.14	9118223
2013-09-09	85.18	86.75	85.18	86.45	5961634
2013-09-10	86.15	86.90	85.46	86.90	10257873
2013-09-11	86.81	87.11	86.19	87.05	5414713
2013-09-12	86.85	87.18	86.00	86.58	5860790
2013-09-13	86.47	86.91	86.08	86.72	3874767
2013-09-16	87.36	87.61	86.59	87.00	4400638
2013-09-17	86.96	88.22	86.66	87.74	6074628
2013-09-18	87.64	89.48	86.94	88.95	6757746
2013-09-19	88.84	89.73	88.72	88.79	6013041
2013-09-20	89.08	89.28	87.44	87.44	8569507
2013-09-23	87.16	87.86	87.03	87.04	5481412
2013-09-24	87.42	88.52	86.57	87.91	5688215
2013-09-25	87.83	89.24	87.51	88.57	8082523
2013-09-26	88.77	89.25	88.43	88.83	5043851
2013-09-27	88.31	89.10	88.12	88.82	4981203
2013-09-30	87.49	88.88	87.16	88.36	5600701
2013-10-01	87.99	89.60	87.98	89.05	5581194
2013-10-02	89.00	89.90	88.75	89.85	7487599
2013-10-03	89.63	89.98	89.00	89.44	6618259
2013-10-04	89.56	90.47	89.00	90.01	3991598
2013-10-07	89.28	90.10	89.01	89.29	4571124
2013-10-08	89.33	89.41	87.84	87.95	5912105
2013-10-09	87.95	88.08	86.30	87.04	6188426
2013-10-10	87.97	89.44	87.90	89.42	6082391
2013-10-11	89.05	90.29	88.52	90.02	5335418
2013-10-14	89.33	91.30	89.24	91.17	5475015
2013-10-15	90.54	91.26	89.63	90.54	6370792
2013-10-16	90.93	92.40	90.85	92.18	9084539
2013-10-17	91.83	91.85	90.71	91.43	8873386
2013-10-18	93.10	94.88	92.99	93.99	11240009
2013-10-21	94.12	94.91	92.91	93.48	7325959
2013-10-22	93.39	94.90	93.29	94.46	7695235
2013-10-23	93.67	93.75	92.62	92.84	7724591
2013-10-24	92.81	93.45	92.31	92.85	4383165
2013-10-25	92.47	93.28	92.41	92.90	4698155
2013-10-28	92.71	93.14	92.12	92.85	4936725
2013-10-29	93.24	94.01	92.89	94.00	4078115
2013-10-30	94.43	94.77	93.36	93.88	5615869
2013-10-31	93.88	94.45	93.27	93.72	5306894
2013-11-01	93.95	94.10	92.13	93.00	5907388
2013-11-04	93.40	93.72	92.83	93.51	3841597
2013-11-05	92.97	93.11	91.86	92.39	4892670
2013-11-06	93.07	93.88	92.60	93.23	4244273
2013-11-07	93.65	93.79	91.84	92.05	5350282
2013-11-08	91.87	93.89	91.81	93.79	6833994
2013-11-11	93.78	94.81	93.51	93.87	3848490
2013-11-12	93.47	93.57	91.29	91.99	6604880
2013-11-13	91.66	93.10	90.78	93.08	6011015
2013-11-14	93.18	93.50	92.67	93.31	4226678
2013-11-15	93.39	93.87	92.33	92.98	5057359
2013-11-18	93.21	93.30	91.63	92.02	4352112
2013-11-19	91.67	92.20	90.57	91.28	6261818
2013-11-20	91.94	91.97	90.31	90.45	5559281
2013-11-21	90.81	91.14	90.39	91.01	5775650
2013-11-22	91.31	92.79	91.00	92.73	5279464
2013-11-25	92.46	92.70	89.50	89.81	7255010
2013-11-26	89.87	90.01	88.90	89.46	6987786
2013-11-27	89.32	89.49	86.79	87.95	8571120
2013-11-29	88.13	89.66	87.68	88.42	4093896
2013-12-02	88.64	88.99	87.34	87.60	4653767
2013-12-03	87.16	88.10	86.38	87.64	5831859
2013-12-04	87.37	87.90	86.50	87.28	6694610
2013-12-05	86.74	87.91	86.56	86.87	5986419
2013-12-06	88.10	88.53	87.77	88.15	6102369
2013-12-09	88.52	88.52	86.94	88.03	5066948
2013-12-10	87.70	88.10	86.85	87.01	4867481
2013-12-11	87.00	87.48	85.90	86.14	5387470
2013-12-12	86.23	87.64	85.97	86.96	5923813
2013-12-13	87.38	87.51	85.85	86.37	6093575
2013-12-16	86.99	87.13	86.15	87.00	5083640
2013-12-17	87.03	87.52	85.45	85.54	7275828
2013-12-18	85.58	87.31	84.91	87.26	8990446
2013-12-19	87.04	87.08	85.65	86.47	6374842
2013-12-20	86.51	87.76	86.00	87.27	9323258
2013-12-23	87.88	88.13	87.27	87.32	5216437
2013-12-24	87.53	88.50	87.37	88.31	1849851
2013-12-26	88.48	89.56	88.40	89.39	3640607
2013-12-27	89.54	89.99	89.05	89.90	3488632
2013-12-30	89.97	90.26	89.14	89.17	4028572
2013-12-31	89.50	90.21	89.07	90.11	3397579
2014-01-02	89.48	90.12	88.61	88.82	4958526
2014-01-03	88.94	89.35	88.21	88.35	4212010
2014-01-06	88.88	88.92	87.30	88.02	6380231
2014-01-07	88.05	88.46	86.77	87.51	6429049
2014-01-08	87.36	87.66	86.38	86.98	8530888
2014-01-09	87.52	87.65	86.05	86.48	6561282
2014-01-10	86.08	88.20	85.77	88.17	8421604
2014-01-13	88.40	88.54	87.29	87.46	6833650
2014-01-14	87.91	88.93	87.37	88.87	5523919
2014-01-15	88.91	89.30	87.90	88.89	6814828
2014-01-16	88.88	89.39	88.14	88.61	6938431
2014-01-17	89.81	90.41	88.00	90.21	11948106
2014-01-21	91.20	92.11	90.38	91.09	8312362
2014-01-22	91.32	91.36	90.28	91.21	5124293
2014-01-23	90.64	91.19	89.98	90.26	6604115
2014-01-24	89.23	89.34	87.82	88.15	8424471
2014-01-27	88.30	88.62	86.90	87.91	6073739
2014-01-28	88.22	88.52	87.19	87.76	4679217
2014-01-29	87.08	87.52	86.43	87.30	6662375
2014-01-30	87.90	89.49	87.89	88.81	5625605
2014-01-31	87.87	88.59	87.30	87.57	6338746
2014-02-03	87.80	88.00	85.89	86.23	7207084
2014-02-04	86.35	87.83	86.21	87.19	6293673
2014-02-05	87.15	87.64	86.00	86.16	6656753
2014-02-06	86.55	88.77	86.49	88.51	5384004
2014-02-07	88.99	89.74	88.33	89.50	6007656
2014-02-10	89.46	89.48	88.39	89.04	5186910
2014-02-11	89.03	90.65	89.01	90.37	5930941
2014-02-12	90.42	91.06	89.96	90.03	4287833
2014-02-13	89.55	90.71	89.15	90.26	5067591
2014-02-14	90.06	91.19	89.95	90.45	4675632
2014-02-18	90.46	90.77	89.70	90.63	5336128
2014-02-19	90.28	91.68	90.28	90.48	5994188
2014-02-20	90.41	91.13	90.30	91.03	4917068
2014-02-21	91.25	91.48	90.06	90.07	6323095
2014-02-24	90.42	93.67	90.39	92.72	8883133
2014-02-25	92.24	92.75	91.44	92.56	5254515
2014-02-26	93.29	93.47	92.11	92.35	4337738
2014-02-27	91.98	92.70	91.48	91.84	1074346
2014-02-28	93.17	93.84	92.67	93.00	5967010
2014-03-03	92.26	92.88	90.60	91.26	7746231
2014-03-04	92.50	93.01	91.88	92.49	6776247
2014-03-05	92.14	92.60	91.58	92.01	3995839
2014-03-06	92.23	93.06	91.89	92.75	4612396
2014-03-07	93.23	93.35	92.50	92.98	4690326
2014-03-10	92.67	93.00	92.06	92.87	3306538
2014-03-11	93.28	93.62	91.56	91.95	5305285
2014-03-12	91.19	91.41	90.39	91.17	4997743
2014-03-13	91.57	91.73	89.60	90.27	6466475
2014-03-14	90.21	90.59	88.88	89.09	7657339
2014-03-17	89.15	89.97	89.15	89.78	8925025
2014-03-18	90.20	90.99	89.95	90.50	4377027
2014-03-19	90.58	91.10	89.86	90.36	4160179
2014-03-20	90.35	91.44	89.91	91.11	4289496
2014-03-21	91.91	93.40	90.95	92.67	11152373
2014-03-24	93.10	94.80	93.02	93.23	7382457
2014-03-25	94.49	95.88	94.41	95.56	9651770
2014-03-26	95.84	96.43	95.36	95.43	6518946
2014-03-27	95.41	97.43	95.25	96.49	7174129
2014-03-28	96.69	98.45	96.49	97.57	7800970
2014-03-31	97.83	98.28	97.22	97.50	5278080
2014-04-01	97.19	98.16	97.13	97.96	4185308
2014-04-02	98.07	98.41	97.58	97.69	4997553
2014-04-03	97.98	98.71	97.79	98.07	4502062
2014-04-04	98.24	99.69	97.81	98.03	8270143
2014-04-07	97.92	98.53	97.55	97.60	7557295
2014-04-08	97.42	98.69	97.36	98.44	6692873
2014-04-09	98.56	99.16	97.56	99.02	5439026
2014-04-10	98.89	99.45	97.16	97.32	5482542
2014-04-11	96.92	97.54	96.66	97.10	5563942
2014-04-14	97.85	99.33	97.71	98.48	6210895
2014-04-15	98.48	100.50	98.12	100.11	8591107
2014-04-16	100.52	101.06	100.05	100.94	6956263
2014-04-17	101.58	101.87	99.22	99.91	10169777
2014-04-21	100.33	102.09	99.91	101.80	7010769
2014-04-22	101.31	102.66	100.90	102.03	6943886
2014-04-23	102.02	102.80	101.77	102.21	5547242
2014-04-24	102.06	102.62	101.52	101.80	5168827
2014-04-25	101.57	102.15	101.12	101.75	6998526
2014-04-28	102.13	102.27	100.36	101.29	6183454
2014-04-29	101.84	103.58	101.34	101.39	7024246
2014-04-30	101.23	101.91	100.85	101.55	5427133
2014-05-01	101.58	101.78	100.57	100.80	4178542
2014-05-02	101.39	101.72	100.71	101.03	4471181
2014-05-05	100.65	101.67	100.49	101.10	3112000
2014-05-06	101.05	101.50	100.62	101.00	4681257
2014-05-07	101.28	102.08	100.81	101.88	4075315
2014-05-08	101.84	102.12	100.17	100.28	4374979
2014-05-09	100.27	100.52	99.68	100.22	4659653
2014-05-12	100.65	100.77	99.93	100.29	4071229
2014-05-13	100.28	100.82	99.76	100.25	4518193
2014-05-14	100.26	101.23	100.26	100.74	5134087
2014-05-15	100.36	100.36	98.34	99.50	6593973
2014-05-16	99.20	99.83	98.50	99.59	4965064
2014-05-19	99.37	100.44	99.26	100.29	4096074
2014-05-20	100.03	100.92	99.97	100.39	3904126
2014-05-21	100.84	101.74	100.81	101.58	4114241
2014-05-22	101.45	101.96	101.21	101.60	3757831
2014-05-23	101.60	101.90	101.05	101.39	4463183
2014-05-27	101.91	102.34	101.50	102.16	3660348
2014-05-28	102.40	102.51	101.02	101.87	3659972
2014-05-29	102.34	104.12	102.30	103.86	4791983
2014-05-30	103.69	104.21	103.20	104.04	4642430
2014-06-02	104.07	104.68	103.21	103.91	3748011
2014-06-03	103.93	103.96	102.92	103.85	3503922
2014-06-04	103.52	103.80	102.91	103.72	4815095
2014-06-05	103.64	104.10	103.16	103.91	4055636
2014-06-06	104.46	105.99	104.14	105.99	6205857
2014-06-09	105.95	106.95	105.52	106.72	5696314
2014-06-10	106.21	107.21	106.13	106.53	4148357
2014-06-11	106.26	107.01	106.00	106.54	3199315
2014-06-12	106.84	108.08	106.14	106.33	5847659
2014-06-13	106.90	108.27	106.02	108.25	4752360
2014-06-16	107.80	107.88	106.63	107.05	4126682
2014-06-17	106.66	107.19	106.01	106.10	4322899
2014-06-18	106.09	107.17	105.44	107.08	6129423
2014-06-19	107.15	107.99	106.77	107.60	5898671
2014-06-20	108.04	109.75	107.85	108.83	8861215
2014-06-23	109.29	109.42	108.42	108.90	4287654
2014-06-24	108.85	109.50	106.78	106.98	5765595
2014-06-25	106.85	114.44	106.85	113.85	17550941
2014-06-26	114.92	117.56	114.70	116.12	14230631
2014-06-27	115.94	117.80	115.25	117.80	7831546
2014-06-30	117.49	118.13	117.03	117.95	6536690
2014-07-01	118.30	118.76	117.35	117.85	6644925
2014-07-02	117.98	118.25	117.19	117.73	4321167
2014-07-03	117.74	117.94	116.38	117.50	3574030
2014-07-07	117.34	117.63	116.71	117.43	4887446
2014-07-08	117.05	117.35	116.24	116.75	6463728
2014-07-09	117.27	117.32	116.14	116.96	6769783
2014-07-10	115.84	116.38	114.80	115.40	5113047
2014-07-11	115.31	115.46	114.13	114.70	4832100
2014-07-14	114.82	116.06	114.73	115.94	5160146
2014-07-15	114.45	115.76	113.55	114.46	6472546
2014-07-16	115.00	115.90	114.31	115.88	5304266
2014-07-17	115.65	115.65	114.00	114.64	5352082
2014-07-18	113.50	113.65	110.77	112.36	9058774
2014-07-21	112.38	113.97	112.36	113.04	4434696
2014-07-22	113.74	114.15	113.26	113.41	4174085
2014-07-23	113.59	113.59	111.93	112.11	4745422
2014-07-24	112.30	113.29	112.22	113.10	4750640
2014-07-25	112.75	112.90	111.67	111.78	5837514
2014-07-28	111.93	112.27	110.90	111.89	4810967
2014-07-29	112.20	112.61	111.12	111.12	3985117
2014-07-30	111.53	111.97	109.86	110.27	5751320
2014-07-31	109.58	109.93	107.94	108.39	7562242
2014-08-01	107.86	109.09	106.84	107.95	6045807
2014-08-04	108.04	110.05	107.52	109.67	5765092
2014-08-05	108.89	108.97	106.35	107.08	6946168
2014-08-06	106.44	108.90	106.30	107.57	5352929
2014-08-07	107.97	108.62	106.60	107.01	4653275
2014-08-08	107.25	108.48	107.20	108.38	4168918
2014-08-11	108.97	110.35	108.52	109.21	5354754
2014-08-12	108.95	109.31	107.52	107.87	4625041
2014-08-13	108.69	109.24	107.42	107.62	4291695
2014-08-14	107.96	108.41	105.55	105.91	5857636
2014-08-15	106.30	106.88	105.39	106.53	5322493
2014-08-18	109.26	109.49	107.54	108.14	7809826
2014-08-19	109.07	109.65	108.37	109.42	6229229
2014-08-20	109.86	110.03	108.71	109.85	4627380
2014-08-21	109.96	109.99	108.90	109.44	4643025
2014-08-22	109.06	109.71	108.06	109.03	4162703
2014-08-25	109.67	110.50	109.33	110.22	4497387
2014-08-26	110.75	111.88	110.68	111.02	4828019
2014-08-27	111.48	112.00	110.52	111.04	4339652
2014-08-28	110.84	110.84	110.01	110.16	3516554
2014-08-29	110.29	110.38	109.17	109.64	4598513
2014-09-02	109.63	109.66	107.52	108.06	6249012
2014-09-03	109.25	109.93	108.11	108.17	4598934
2014-09-04	108.24	108.27	105.09	105.64	7410698
2014-09-05	106.03	106.79	104.89	106.76	5975704
2014-09-08	105.92	105.99	103.77	104.49	7006933
2014-09-09	104.67	105.42	103.26	103.97	6221311
2014-09-10	104.07	104.43	102.75	104.27	5712689
2014-09-11	103.22	104.90	103.00	104.45	5823117
2014-09-12	103.73	104.08	102.09	102.22	7387231
2014-09-15	102.03	103.60	101.85	103.05	5740363
2014-09-16	102.87	105.85	102.86	104.96	6676388
2014-09-17	105.41	105.82	103.10	103.31	8192047
2014-09-18	103.78	104.94	103.32	104.47	6517459
2014-09-19	104.57	105.18	103.21	103.21	9524312
2014-09-22	103.24	103.24	101.24	101.72	5645746
2014-09-23	101.81	103.07	101.25	102.09	4973269
2014-09-24	102.21	102.78	100.30	102.07	6743509
2014-09-25	103.39	103.43	100.37	101.01	7360157
2014-09-26	101.35	103.62	100.85	103.46	6353824
2014-09-29	102.25	103.64	101.62	103.28	7042933
2014-09-30	103.63	104.38	101.32	101.69	8082939
2014-10-01	101.41	102.40	98.38	98.85	8680354
2014-10-02	98.14	98.45	96.80	97.78	10864079
2014-10-03	98.24	98.45	96.55	97.90	6807262
2014-10-06	98.38	99.82	97.63	98.56	6062845
2014-10-07	98.18	100.18	97.55	98.23	9579907
2014-10-08	97.70	98.53	95.75	98.44	10521029
2014-10-09	97.96	97.97	94.70	94.92	14846339
2014-10-10	94.10	94.97	92.07	93.07	13970740
2014-10-13	92.83	94.23	90.74	90.93	13968190
2014-10-14	91.10	92.52	88.21	88.96	14773226
2014-10-15	87.90	89.78	86.20	89.21	18304793
2014-10-16	86.75	91.22	86.00	90.64	15422021
2014-10-17	97.31	98.44	93.08	93.97	17948521
2014-10-20	94.52	94.94	93.75	94.60	8209901
2014-10-21	96.96	97.75	95.67	97.75	9185404
2014-10-22	98.18	98.66	95.93	95.99	8319349
2014-10-23	98.21	99.40	97.07	98.26	7767742
2014-10-24	98.20	98.20	96.28	97.24	7489480
2014-10-27	95.31	95.31	92.45	93.52	15256775
2014-10-28	94.23	96.75	93.54	96.51	8323361
2014-10-29	97.87	98.66	96.45	97.41	7380265
2014-10-30	96.88	97.91	96.03	97.62	5104685
2014-10-31	96.80	98.80	96.54	98.66	8297204
2014-11-03	98.02	99.18	96.16	96.52	7752560
2014-11-04	95.52	95.52	93.44	94.16	9568646
2014-11-05	94.58	97.15	94.15	96.64	7443554
2014-11-06	95.50	97.08	94.10	96.98	9507524
2014-11-07	97.39	99.93	97.27	98.73	7826006
2014-11-10	99.45	100.54	98.18	98.29	7972945
2014-11-11	98.37	98.49	96.75	98.36	6114279
2014-11-12	97.75	99.69	97.24	97.43	6683265
2014-11-13	96.61	96.94	94.76	94.83	3182199
2014-11-14	96.26	96.85	94.42	95.32	11824975
2014-11-17	95.25	96.50	94.94	95.63	8499590
2014-11-18	96.67	96.67	94.95	95.28	5975664
2014-11-19	95.12	95.75	93.93	95.00	6553247
2014-11-20	95.00	96.25	94.66	96.14	8198682
2014-11-21	98.08	98.75	96.80	97.87	9293866
2014-11-24	98.71	99.21	97.97	98.45	10324741
2014-11-25	98.81	99.02	95.05	95.20	10729555
2014-11-26	94.83	94.91	92.30	92.81	9883903
2014-11-28	86.30	86.68	83.25	85.95	18876148
2014-12-01	84.53	85.82	82.66	84.84	18083196
2014-12-02	85.06	86.10	83.83	85.22	13759449
2014-12-03	85.77	87.17	85.10	86.76	11472764
2014-12-04	86.08	88.16	85.40	87.43	9014318
2014-12-05	87.21	88.16	86.00	87.16	8983572
2014-12-08	86.04	86.18	83.91	84.21	11306827
2014-12-09	83.31	85.53	82.90	85.47	10595589
2014-12-10	83.99	84.06	82.13	83.17	11166536
2014-12-11	82.95	85.20	82.75	83.01	12332612
2014-12-12	82.05	82.85	79.73	80.00	17708761
2014-12-15	80.24	81.83	79.84	79.90	11164547
2014-12-16	78.87	83.41	78.47	80.19	16034634
2014-12-17	81.17	84.43	80.25	82.88	13900622
2014-12-18	85.25	85.52	82.07	84.23	13255256
2014-12-19	84.31	87.72	84.02	87.52	15493761
2014-12-22	87.34	87.80	85.90	86.75	10563783
2014-12-23	87.10	87.69	86.26	87.32	8377896
2014-12-24	86.76	87.64	85.60	87.06	3624054
2014-12-26	87.55	88.03	86.52	87.13	4835531
2014-12-29	87.40	88.09	86.56	87.35	5872845
2014-12-30	87.06	87.20	86.05	86.44	6116166
2014-12-31	85.72	86.43	84.80	85.41	5346823
2015-01-02	84.81	86.20	84.62	85.67	5500806
2015-01-05	84.40	84.40	82.59	83.35	10039424
2015-01-06	82.94	83.36	80.66	81.72	9758355
2015-01-07	82.55	82.66	80.53	81.71	7951588
2015-01-08	82.49	83.29	81.94	82.70	7911582
2015-01-09	83.28	83.37	80.58	81.22	7652441
2015-01-12	79.13	79.13	76.73	78.05	13257136
2015-01-13	78.00	79.00	77.03	77.78	11936635
2015-01-14	75.99	78.56	75.60	78.39	12226689
2015-01-15	78.74	79.16	76.43	76.63	10918870
2015-01-16	77.48	81.52	77.47	81.33	17587516
2015-01-20	80.38	80.94	78.90	80.48	10948629
2015-01-21	80.42	82.64	79.60	82.21	9178837
2015-01-22	82.94	83.12	80.71	82.14	9039967
2015-01-23	81.93	83.20	81.60	82.00	8032758
2015-01-26	82.06	84.10	81.55	83.68	7060483
2015-01-27	82.72	85.00	82.72	84.55	7332821
2015-01-28	84.20	84.24	80.53	80.75	10041695
2015-01-29	81.16	82.06	79.52	81.90	9037345
2015-01-30	81.34	83.82	80.77	82.39	9947239
2015-02-02	83.99	84.75	82.50	84.64	9426758
2015-02-03	85.99	88.08	85.87	87.08	15913280
2015-02-04	85.75	85.87	83.64	84.55	12071655
2015-02-05	85.64	86.44	84.91	85.92	7749709
2015-02-06	86.82	87.42	85.80	86.16	8577766
2015-02-09	86.16	86.87	85.53	85.82	7614593
2015-02-10	85.78	86.10	84.03	85.22	7217563
2015-02-11	83.90	85.33	83.50	84.73	6630782
2015-02-12	86.16	87.40	85.48	85.96	6561113
2015-02-13	87.37	88.53	86.96	88.38	7562882
2015-02-17	88.43	89.00	87.28	88.89	7958252
2015-02-18	88.12	88.33	87.35	87.74	7182074
2015-02-19	85.24	87.58	85.12	86.98	6764812
2015-02-20	86.67	87.24	85.25	85.88	8123238
2015-02-23	84.79	86.19	84.39	85.54	6033775
2015-02-24	86.59	86.73	84.53	85.31	8430675
2015-02-25	85.39	85.64	84.55	85.21	5596996
2015-02-26	84.48	84.62	83.27	83.89	8485350
2015-02-27	83.97	84.76	83.97	84.16	7835972
2015-03-02	83.69	84.86	83.16	84.62	7725642
2015-03-03	84.86	85.50	83.97	84.91	6774754
2015-03-04	85.06	85.29	83.76	85.14	8229910
2015-03-05	84.34	85.08	83.92	84.82	5798210
2015-03-06	84.02	84.48	82.90	83.11	9674460
2015-03-09	82.87	83.39	82.05	82.36	6296376
2015-03-10	81.32	82.45	81.24	81.31	8140606
2015-03-11	81.44	81.92	81.14	81.27	6157002
2015-03-12	81.46	81.64	80.77	80.94	7630157
2015-03-13	80.24	80.90	79.67	80.42	8836742
2015-03-16	79.91	81.40	79.67	81.26	8265526
2015-03-17	80.35	81.09	79.99	80.47	7954608
2015-03-18	80.06	82.66	79.39	82.05	11542067
2015-03-19	80.73	81.90	80.61	81.01	8425601
2015-03-20	81.61	83.18	81.54	82.37	14383826
2015-03-23	82.49	83.57	82.00	82.00	8932120
2015-03-24	81.90	82.51	81.66	81.85	6446113
2015-03-25	82.65	84.12	82.32	83.29	8243059
2015-03-26	84.00	84.60	82.76	83.16	8150506
2015-03-27	83.01	83.47	82.32	83.31	5729134
2015-03-30	83.88	84.73	83.41	84.48	6537864
2015-03-31	83.72	84.26	83.35	83.44	7304727
2015-04-01	84.00	84.80	83.60	84.28	7808393
2015-04-02	84.09	85.43	83.89	84.39	6039614
2015-04-06	84.96	87.04	84.81	85.91	8092454
2015-04-07	86.14	86.99	85.25	86.27	7175690
2015-04-08	86.56	87.08	85.26	86.12	8739177
2015-04-09	86.38	88.93	86.26	88.45	9207274
2015-04-10	88.78	89.37	88.20	89.11	7315717
2015-04-13	88.98	89.30	87.76	88.02	7936899
2015-04-14	88.59	89.34	88.35	88.80	12053108
2015-04-15	89.46	92.00	88.90	92.00	13207782
2015-04-16	91.25	93.26	90.23	91.89	17143244
2015-04-17	94.11	94.89	91.54	92.86	20002632
2015-04-20	92.58	93.80	92.21	92.47	8937996
2015-04-21	92.46	92.68	90.61	91.29	6850233
2015-04-22	91.87	92.46	91.11	92.16	5910221
2015-04-23	92.32	93.94	92.32	93.05	6192534
2015-04-24	92.51	92.69	91.16	91.61	7604019
2015-04-27	92.18	92.59	91.45	92.33	7422456
2015-04-28	92.09	92.80	91.48	92.66	4480472
2015-04-29	92.58	94.40	91.90	94.28	8134066
2015-04-30	94.23	95.13	93.43	94.61	8166595
2015-05-01	94.48	94.89	92.81	93.00	6926695
2015-05-04	94.18	94.18	92.38	92.98	4993711
2015-05-05	93.66	94.41	92.03	92.04	7349816
2015-05-06	92.71	93.57	91.55	92.27	6665451
2015-05-07	91.61	91.68	89.57	90.23	8670070
2015-05-08	91.32	92.56	90.13	92.43	6078858
2015-05-11	93.39	93.41	91.67	91.77	7335809
2015-05-12	91.38	92.94	91.14	92.47	5088142
2015-05-13	93.12	93.17	91.77	92.51	5913632
2015-05-14	92.80	93.25	91.90	92.17	5266416
2015-05-15	91.85	92.69	91.17	92.14	4640458
2015-05-18	91.96	93.00	91.65	92.75	4023607
2015-05-19	91.74	91.74	89.94	90.56	6212991
2015-05-20	90.70	91.18	89.82	90.75	4476315
2015-05-21	91.36	92.67	90.78	92.03	5117024
2015-05-22	91.46	92.35	90.77	92.02	4104163
2015-05-26	91.12	91.69	90.25	90.74	6106654
2015-05-27	90.09	91.69	90.09	91.00	5406845
2015-05-28	90.66	90.84	89.72	90.65	4400280
2015-05-29	91.02	91.65	90.76	90.77	6089695
2015-06-01	90.19	91.05	89.68	90.65	5003319
2015-06-02	91.06	92.61	90.75	91.50	5290611
2015-06-03	91.28	92.47	91.08	91.36	3967209
2015-06-04	90.84	91.34	90.00	90.07	6451771
2015-06-05	89.69	91.72	89.54	90.17	7120039
2015-06-08	89.83	90.67	89.14	89.37	7115204
2015-06-09	90.16	90.63	89.79	89.86	5077769
2015-06-10	90.98	91.83	90.73	91.63	6045616
2015-06-11	91.63	91.68	90.55	90.67	5134637
2015-06-12	90.24	90.60	89.82	90.15	3997843
2015-06-15	89.41	89.80	88.70	89.43	5330493
2015-06-16	89.60	89.78	89.10	89.69	3731674
2015-06-17	90.03	90.62	89.20	89.67	4656449
2015-06-18	90.09	90.55	88.60	88.63	7862814
2015-06-19	87.57	87.77	86.23	86.62	13888646
2015-06-22	86.91	87.24	85.80	86.97	7415392
2015-06-23	86.68	88.09	86.49	88.00	5930958
2015-06-24	87.26	88.12	87.03	87.51	6565598
2015-06-25	87.36	87.72	86.67	86.67	5865803
2015-06-26	86.39	87.32	86.07	86.67	25487302
2015-06-29	85.60	86.61	85.55	85.66	7008397
2015-06-30	86.38	86.49	85.01	86.19	8043459
2015-07-01	86.42	86.69	83.92	84.30	10109039
2015-07-02	84.60	84.89	83.94	84.01	7607217
2015-07-06	82.87	84.23	82.40	83.49	7612688
2015-07-07	83.63	84.64	82.22	84.20	9442329
2015-07-08	83.94	84.46	82.58	82.92	6747014
2015-07-09	84.28	84.34	83.33	83.55	7410506
2015-07-10	84.28	84.55	83.24	83.96	6512167
2015-07-13	84.02	84.48	83.47	84.29	5613661
2015-07-14	84.40	86.11	84.18	85.29	6151599
2015-07-15	84.76	84.98	83.52	83.63	8792945
2015-07-16	84.58	84.76	83.67	83.89	6623529
2015-07-17	84.21	84.95	83.17	83.71	9097834
2015-07-20	84.24	84.53	83.45	83.52	7110838
2015-07-21	83.38	85.29	83.12	84.30	7809215
2015-07-22	83.98	85.86	83.55	85.26	10588986
2015-07-23	85.23	86.61	84.92	86.02	6419279
2015-07-24	85.75	85.81	82.66	82.90	8745808
2015-07-27	82.00	82.50	81.25	81.76	7186179
2015-07-28	82.54	83.06	81.15	82.50	8330598
2015-07-29	82.00	84.27	81.92	83.89	8491144
2015-07-30	84.06	84.42	83.08	83.52	4653503
2015-07-31	83.10	83.51	82.63	82.82	5568630
2015-08-03	82.04	83.15	81.66	82.08	6808840
2015-08-04	82.34	83.00	81.87	82.27	4707309
2015-08-05	82.94	83.95	82.13	82.50	5812519
2015-08-06	82.13	84.19	81.75	83.59	8265712
2015-08-07	83.22	83.85	81.95	82.25	6275920
2015-08-10	82.20	84.48	82.16	84.44	6776568
2015-08-11	82.97	84.45	82.56	84.36	6088436
2015-08-12	83.99	85.04	82.87	84.83	6745871
2015-08-13	84.39	84.69	83.44	84.09	5908478
2015-08-14	84.02	85.12	83.52	83.86	4201472
2015-08-17	83.06	83.85	83.06	83.50	4845407
2015-08-18	83.55	83.78	82.62	83.15	5106455
2015-08-19	82.37	82.94	80.40	80.67	9410304
2015-08-20	80.47	81.83	79.44	79.44	8483777
2015-08-21	78.80	79.90	77.50	77.50	11130514
2015-08-24	73.92	76.30	73.02	73.87	17350861
2015-08-25	76.60	76.61	72.50	72.52	12085158
2015-08-26	71.05	71.94	68.01	70.09	58004323
2015-08-27	72.30	73.99	70.90	73.85	28622068
2015-08-28	74.10	76.86	73.28	76.06	15702909
2015-08-31	75.13	77.71	74.61	77.37	17008402
2015-09-01	75.30	76.57	74.84	75.42	14970038
2015-09-02	76.66	76.90	73.86	75.41	12993053
2015-09-03	76.16	77.52	75.02	76.26	11091033
2015-09-04	75.13	75.39	74.42	75.00	9072165
2015-09-08	75.30	75.86	74.74	75.54	7189525
2015-09-09	75.66	77.24	74.24	74.40	10927152
2015-09-10	74.55	74.84	72.89	74.07	8261016
2015-09-11	73.47	73.72	72.27	73.70	8359761
2015-09-14	73.40	73.40	72.35	72.84	5997558
2015-09-15	73.28	73.82	72.70	73.59	8408816
2015-09-16	74.22	76.50	73.99	76.16	7685164
2015-09-17	76.16	76.82	75.08	75.30	8500054
2015-09-18	73.98	74.10	72.20	72.54	12646492
2015-09-21	73.26	73.48	72.28	72.87	5935912
2015-09-22	71.52	73.12	71.50	72.57	5894869
2015-09-23	73.21	73.38	71.90	71.94	5726670
2015-09-24	71.39	73.42	71.11	72.69	7655265
2015-09-25	73.25	73.31	72.23	72.90	5655646
2015-09-28	71.65	71.72	69.32	69.37	9189146
2015-09-29	69.61	69.89	68.03	69.10	11466965
2015-09-30	69.28	69.80	67.75	68.97	11785844
2015-10-01	70.11	70.99	67.41	67.65	12055433
2015-10-02	66.93	70.45	66.57	70.32	12738837
2015-10-05	71.25	72.73	71.05	72.09	8800813
2015-10-06	72.30	74.41	71.88	73.94	11672472
2015-10-07	75.43	76.90	74.55	75.35	12667466
2015-10-08	75.28	76.93	74.41	76.64	8446571
2015-10-09	77.15	77.37	75.86	76.36	6842514
2015-10-12	76.65	76.65	74.27	74.94	7575742
2015-10-13	74.19	76.08	74.00	74.64	6666336
2015-10-14	74.60	75.34	73.77	75.01	7187763
2015-10-15	75.36	76.27	73.88	76.16	11034706
2015-10-16	75.75	75.80	72.49	74.51	17828719
2015-10-19	73.35	75.42	73.21	74.14	7585968
2015-10-20	73.89	76.09	73.85	75.55	8901435
2015-10-21	75.30	76.98	75.11	75.63	7945712
2015-10-22	76.37	78.52	76.24	78.26	9091210
2015-10-23	77.84	79.24	77.40	78.35	8867371
2015-10-26	78.06	78.15	76.97	77.15	7887154
2015-10-27	75.46	77.42	75.35	76.95	9291564
2015-10-28	77.85	79.71	77.20	79.13	11293215
2015-10-29	78.73	79.95	78.37	78.69	6612798
2015-10-30	78.64	78.89	76.66	78.16	9474809
2015-11-02	77.65	79.73	77.45	79.43	8480144
2015-11-03	79.87	82.43	79.69	81.52	10257014
2015-11-04	81.45	81.71	79.80	80.31	8788448
2015-11-05	79.74	80.72	78.61	78.80	6730872
2015-11-06	78.05	79.07	77.00	79.06	7444335
2015-11-09	78.82	79.29	77.33	77.91	5859955
2015-11-10	77.40	78.87	77.28	78.77	5949886
2015-11-11	78.48	78.59	76.76	77.63	5575173
2015-11-12	76.35	77.79	75.91	76.60	8141941
2015-11-13	76.25	77.04	75.71	76.14	7311390
2015-11-16	76.27	78.50	75.77	78.33	6662471
2015-11-17	78.04	78.34	76.66	76.74	5579153
2015-11-18	77.00	78.68	76.76	78.55	6955133
2015-11-19	77.73	78.70	77.63	77.92	6674558
2015-11-20	77.92	78.13	76.23	77.15	8480546
2015-11-23	76.69	77.42	76.31	77.22	5859599
2015-11-24	77.51	78.98	77.05	78.18	6960511
2015-11-25	77.43	78.50	76.46	77.53	4055405
2015-11-27	76.79	77.50	76.44	77.33	3147340
2015-11-30	77.09	77.87	76.82	77.15	7979350
2015-12-01	76.81	78.22	76.50	78.17	8172422
2015-12-02	77.39	78.20	75.62	75.81	9595025
2015-12-03	76.46	76.62	74.14	74.81	8292735
2015-12-04	73.83	75.06	73.16	74.71	8605324
2015-12-07	72.65	73.28	72.07	72.80	10563045
2015-12-08	71.22	72.99	69.70	71.50	8305165
2015-12-09	72.10	74.05	71.42	72.12	9310319
2015-12-10	71.79	73.23	71.40	71.48	7200947
2015-12-11	70.53	70.76	69.72	69.82	9436094
2015-12-14	69.38	70.53	69.11	70.02	11322542
2015-12-15	71.00	72.13	70.56	71.84	10511825
2015-12-16	71.50	72.30	70.77	71.22	7865611
2015-12-17	71.11	71.47	69.14	69.20	8278552
2015-12-18	69.04	69.17	67.33	67.34	15152644
2015-12-21	67.44	68.34	67.15	67.95	7861292
2015-12-22	68.42	69.77	68.17	69.49	7950929
2015-12-23	70.61	71.04	69.98	71.01	7757722
2015-12-24	70.90	71.21	70.37	70.53	2968765
2015-12-28	69.52	70.45	69.03	70.42	6616877
2015-12-29	71.68	71.85	69.90	70.51	6986989
2015-12-30	69.41	70.53	69.38	69.64	5744633
2015-12-31	69.37	70.38	69.00	69.75	5271122
2016-01-04	69.45	70.02	67.96	69.18	9160182
2016-01-05	69.34	69.84	68.09	69.50	6783560
2016-01-06	67.92	69.40	67.47	67.70	11923005
2016-01-07	66.23	67.76	65.80	66.19	12041043
2016-01-08	66.36	66.81	64.89	65.08	9657925
2016-01-11	65.19	65.47	63.79	64.83	8693081
2016-01-12	65.95	66.11	63.19	64.74	10188979
2016-01-13	65.60	66.35	63.51	63.95	12729906
2016-01-14	64.36	65.35	61.75	64.68	13814691
2016-01-15	62.06	63.83	61.71	63.01	14702276
2016-01-19	63.16	64.30	62.05	62.82	11463539
2016-01-20	61.40	62.27	59.60	61.06	16075418
2016-01-21	61.21	63.47	60.37	61.45	12999419
2016-01-22	64.52	66.25	62.97	65.20	19387708
2016-01-25	63.90	66.13	63.23	63.30	13865329
2016-01-26	64.39	65.77	63.42	65.33	13829889
2016-01-27	65.34	67.13	64.58	65.55	12628951
2016-01-28	68.23	69.60	67.24	69.51	16450730
2016-01-29	69.98	72.50	69.57	72.27	18255274
2016-02-01	71.12	71.67	70.04	71.46	12047077
2016-02-02	69.32	69.98	68.37	68.84	13600841
2016-02-03	70.03	70.86	67.64	70.83	12837120
2016-02-04	71.53	72.87	70.31	70.54	10892712
2016-02-05	69.74	70.07	68.09	68.81	16470457
2016-02-08	68.03	70.26	67.34	69.78	12547486
2016-02-09	68.91	69.71	67.00	67.80	11138191
2016-02-10	67.77	68.95	67.39	67.73	8324497
2016-02-11	66.30	69.45	66.10	68.83	12122912
2016-02-12	68.88	70.81	68.77	70.31	10756299
2016-02-16	71.35	72.24	70.39	71.75	9571848
2016-02-17	72.55	73.69	72.17	72.93	10132069
2016-02-18	73.73	73.73	72.32	72.68	8123729
2016-02-19	71.97	72.89	71.78	72.87	8339044
2016-02-22	73.82	74.63	73.58	74.37	7649870
2016-02-23	73.88	74.77	71.86	72.08	8201911
2016-02-24	70.89	72.32	70.40	72.21	7857744
2016-02-25	71.93	72.35	70.65	72.35	6358302
2016-02-26	73.12	73.61	72.20	72.47	6000675
2016-02-29	72.35	73.39	71.69	71.72	7726132
2016-03-01	72.46	74.06	72.28	74.01	8321033
2016-03-02	73.47	74.44	72.47	74.41	8584048
2016-03-03	74.04	74.97	73.78	74.85	7811542
2016-03-04	75.11	76.01	73.81	74.83	11415865
2016-03-07	74.31	76.16	73.25	76.16	9613959
2016-03-08	75.26	75.72	72.68	72.70	8727106
2016-03-09	73.75	73.93	72.60	72.75	6966573
2016-03-10	72.80	73.35	72.12	73.18	7058378
2016-03-11	73.90	75.14	73.31	75.00	8054479
2016-03-14	75.00	75.00	75.00	75.00	50
2016-03-15	72.48	73.25	71.94	73.23	6810385
2016-03-16	73.68	73.85	72.16	73.35	7173119
2016-03-17	74.11	75.00	73.54	74.54	7072133
2016-03-18	75.01	75.01	73.27	73.52	9549059
2016-03-21	72.37	75.04	72.18	74.89	7508461
2016-03-22	74.05	75.23	73.54	73.61	6230701
2016-03-23	73.04	73.52	72.63	72.96	5923607
2016-03-24	71.91	72.66	71.50	72.58	8185161
2016-03-28	72.89	73.03	71.98	72.80	8008784
2016-03-29	71.58	73.09	71.34	73.00	10450219
2016-03-30	73.67	74.62	73.27	74.41	8328670
2016-03-31	74.29	75.03	73.48	73.75	8608727
2016-04-01	72.37	73.20	71.76	72.12	21467765
2016-04-04	72.44	72.92	71.90	72.64	9265305
2016-04-05	72.01	73.15	71.96	72.66	9575246
2016-04-06	73.00	74.42	71.90	73.16	10080733
2016-04-07	72.51	72.94	71.69	72.01	7505759
2016-04-08	73.44	74.27	73.03	73.85	6129571
2016-04-11	74.36	74.91	73.87	73.88	7465100
2016-04-12	74.17	76.16	73.86	75.90	8227592
2016-04-13	75.98	77.55	75.70	77.37	8647454
2016-04-14	77.46	77.66	76.57	77.16	5349742
2016-04-15	77.16	77.16	75.95	76.26	6869867
2016-04-18	74.74	77.50	74.44	77.45	5947529
2016-04-19	77.99	79.66	77.85	79.64	10334206
2016-04-20	79.15	81.90	79.15	81.10	12106050
2016-04-21	80.88	81.96	80.16	80.27	8294056
2016-04-22	77.72	81.02	77.72	79.93	9933393
2016-04-25	79.56	79.80	77.96	78.77	6684424
2016-04-26	79.13	79.35	78.42	79.20	5452631
2016-04-27	79.78	81.18	79.60	80.60	7311719
2016-04-28	79.99	81.32	79.43	79.78	6661075
2016-04-29	79.99	81.27	79.05	80.34	8606612
2016-05-02	79.95	80.72	78.29	79.40	7388064
2016-05-03	78.33	78.43	76.49	77.23	8861396
2016-05-04	77.21	77.69	75.20	75.73	7858965
2016-05-05	76.76	76.91	74.93	75.40	7306938
2016-05-06	75.03	76.01	74.60	75.12	8083750
2016-05-09	73.49	74.29	72.35	72.77	10161656
2016-05-10	73.33	74.54	73.09	74.26	7380874
2016-05-11	74.01	74.85	73.47	73.81	5815821
2016-05-12	74.24	74.84	73.60	74.09	5058385
2016-05-13	73.56	74.30	72.42	72.43	6090404
2016-05-16	73.30	74.45	73.02	74.00	5407084
2016-05-17	74.24	75.24	74.10	74.88	7226272
2016-05-18	74.50	74.70	72.65	73.17	6077944
2016-05-19	72.57	74.36	72.00	74.20	8874796
2016-05-20	74.67	75.14	74.18	74.96	7389357
2016-05-23	75.52	75.66	74.38	75.01	6250941
2016-05-24	75.50	76.05	75.11	75.62	6500631
2016-05-25	76.00	78.00	75.92	77.91	7489455
2016-05-26	78.38	78.98	77.68	77.38	7932214
2016-05-27	77.05	77.25	76.38	77.17	5050268
2016-05-31	77.07	77.60	75.81	76.30	5779999
2016-06-01	75.41	76.34	74.91	75.86	5542161
2016-06-02	75.47	75.71	74.61	75.45	4827263
2016-06-03	75.70	76.10	74.86	75.63	4342153
2016-06-06	76.56	79.28	76.22	79.09	8019158
2016-06-07	79.45	80.37	79.28	80.10	8546417
2016-06-08	80.73	81.41	80.01	80.81	6979853
2016-06-09	79.47	80.12	79.31	79.96	5030232
2016-06-10	78.69	79.49	78.26	78.53	5585088
2016-06-13	78.01	78.94	77.57	77.64	5115367
2016-06-14	77.18	77.89	76.62	77.46	5361854
2016-06-15	77.18	77.89	76.73	76.85	5384763
2016-06-16	76.15	76.48	74.92	76.34	6033091
2016-06-17	76.88	77.79	76.22	77.50	6583912
2016-06-20	78.88	79.12	77.52	77.59	5257232
2016-06-21	77.50	78.97	77.18	78.52	5634786
2016-06-22	79.01	79.14	78.20	78.27	5274019
2016-06-23	78.99	79.59	78.69	79.59	4734419
2016-06-24	76.63	77.77	76.23	76.66	9561456
2016-06-27	75.41	75.70	74.53	75.07	7109499
2016-06-28	75.96	76.73	75.52	76.63	5555340
2016-06-29	77.53	78.89	77.40	77.83	5854512
2016-06-30	77.96	79.14	77.85	79.08	4941269
2016-07-01	79.14	79.91	79.01	79.52	4050434
2016-07-05	78.73	78.96	76.88	77.63	5656869
2016-07-06	77.43	78.11	76.83	78.06	4562841
2016-07-07	78.30	79.22	77.01	77.70	4922481
2016-07-08	78.32	78.97	78.12	78.74	4217360
2016-07-11	79.00	79.21	77.96	78.02	4702826
2016-07-12	79.14	80.16	78.69	79.65	6356320
2016-07-13	79.65	80.13	78.31	78.88	5328862
2016-07-14	79.77	79.93	78.98	79.10	3817559
2016-07-15	79.82	79.96	79.03	79.35	4723392
2016-07-18	78.81	79.71	78.48	79.70	4333637
2016-07-19	79.59	80.30	79.51	79.81	5780682
2016-07-20	79.43	80.83	78.87	80.60	5937862
2016-07-21	80.51	81.36	79.66	80.02	6220684
2016-07-22	80.02	81.61	78.87	81.61	10027496
2016-07-25	81.30	81.50	80.10	80.71	11223374
2016-07-26	79.90	80.61	78.95	80.60	11685454
2016-07-27	80.68	80.97	79.66	79.88	8415139
2016-07-28	79.77	80.51	78.60	79.05	5567296
2016-07-29	78.23	80.62	78.11	80.52	6200576
2016-08-01	79.79	79.88	78.08	78.46	8197786
2016-08-02	78.81	78.92	77.91	78.89	6648313
2016-08-03	78.71	79.64	78.27	79.62	5416302
2016-08-04	79.60	80.41	79.11	80.39	8183088
2016-08-05	80.62	81.42	80.02	81.20	6838614
2016-08-08	81.64	82.99	81.57	82.50	6213903
2016-08-09	83.03	83.04	81.48	81.83	4143756
2016-08-10	82.03	82.34	80.64	80.85	3863108
2016-08-11	81.14	82.41	80.97	81.50	4385446
2016-08-12	81.80	82.09	80.93	81.20	3902402
2016-08-15	81.75	82.13	81.09	82.04	4015962
2016-08-16	81.93	82.38	81.45	81.92	3584383
2016-08-17	81.60	82.25	81.22	82.21	3905473
2016-08-18	82.48	83.97	82.36	83.86	5466973
2016-08-19	83.51	83.67	82.72	83.31	5185639
2016-08-22	82.65	82.71	81.61	82.05	5091604
2016-08-23	82.17	82.40	81.54	81.75	4473691
2016-08-24	81.48	81.82	81.11	81.33	4462525
2016-08-25	81.39	81.73	81.03	81.34	3767057
2016-08-26	81.28	82.03	80.47	80.90	4535379
2016-08-29	80.61	81.50	80.61	81.14	3359038
2016-08-30	81.67	81.90	80.49	80.64	7873565
2016-08-31	80.15	80.34	78.63	79.00	8306065
2016-09-01	78.44	79.13	78.24	78.46	6705181
2016-09-02	79.25	79.70	78.51	78.55	4912088
2016-09-06	78.66	78.95	78.25	78.78	5560911
2016-09-07	78.83	79.05	78.48	78.61	3970697
2016-09-08	78.99	79.76	78.23	79.38	4845341
2016-09-09	78.76	79.23	77.56	77.56	7626570
2016-09-12	77.81	79.27	77.10	78.80	6343085
2016-09-13	77.98	78.10	76.88	77.08	7482030
2016-09-14	76.90	77.90	76.17	76.37	5190419
2016-09-15	76.16	77.15	76.09	76.80	5209370
2016-09-16	76.10	77.10	75.93	76.33	7243193
2016-09-19	76.84	77.40	75.93	75.96	5924961
2016-09-20	76.08	76.20	75.37	75.37	6821785
2016-09-21	76.00	76.71	75.86	76.56	7152450
2016-09-22	77.20	77.64	76.91	77.01	5639383
2016-09-23	76.69	77.06	75.57	75.92	6847404
2016-09-26	76.13	76.61	75.48	75.58	5499276
2016-09-27	75.13	75.46	74.33	75.33	6457176
2016-09-28	75.59	78.10	75.07	78.01	9420846
2016-09-29	78.11	78.97	77.37	77.37	9859463
2016-09-30	77.84	78.99	77.61	78.64	6485671
2016-10-03	78.82	79.06	78.35	78.90	4854738
2016-10-04	78.98	79.10	78.34	78.54	5211096
2016-10-05	79.41	80.95	79.06	80.15	7249395
2016-10-06	80.43	81.59	80.27	81.42	6469459
2016-10-07	81.79	82.10	80.98	81.31	5305592
2016-10-10	81.73	82.44	81.73	82.33	4565086
2016-10-11	82.08	82.23	81.16	81.69	5062960
2016-10-12	81.76	81.79	81.03	81.44	4059726
2016-10-13	81.02	81.92	80.62	81.53	4656595
2016-10-14	81.97	82.36	81.31	81.32	4681503
2016-10-17	81.32	81.76	80.69	80.98	3710919
2016-10-18	81.58	81.80	80.67	81.39	3956758
2016-10-19	82.00	84.30	82.00	83.44	9926100
2016-10-20	82.75	83.36	81.88	82.99	7773174
2016-10-21	81.85	82.42	79.68	80.47	10221833
2016-10-24	80.56	80.74	79.51	80.31	5617438
2016-10-25	80.35	81.50	79.92	80.22	5436610
2016-10-26	79.49	80.65	79.32	80.02	4238229
2016-10-27	80.40	80.58	79.53	79.60	3919637
2016-10-28	79.76	80.19	78.63	79.20	5001031
2016-10-31	78.88	79.10	78.03	78.23	6225057
2016-11-01	78.66	78.81	77.71	78.70	6825752
2016-11-02	78.08	78.22	76.92	77.76	6395871
2016-11-03	77.93	78.66	77.80	78.46	4935781
2016-11-04	78.52	78.93	77.66	77.84	5178283
2016-11-07	78.90	79.80	78.71	79.75	4756359
2016-11-08	79.33	80.49	79.13	79.84	4012560
2016-11-09	79.26	80.43	78.85	79.94	6737561
2016-11-10	79.48	80.71	79.48	79.88	6798624
2016-11-11	79.20	79.43	78.07	78.66	4955654
2016-11-14	78.40	78.92	77.48	78.71	6060945
2016-11-15	79.44	81.56	79.40	81.16	5833934
2016-11-16	81.02	81.90	80.77	81.04	4501349
2016-11-17	81.51	81.87	79.87	80.10	4733586
2016-11-18	80.10	80.52	79.72	80.00	3951072
2016-11-21	81.11	81.91	81.03	81.71	5202050
2016-11-22	81.98	82.00	80.28	81.50	4646442
2016-11-23	81.07	81.92	81.01	81.40	3122219
2016-11-25	81.03	81.39	80.75	81.29	1819739
2016-11-28	81.41	82.03	80.83	81.06	5909443
2016-11-29	79.61	80.29	78.74	79.92	6326420
2016-11-30	82.47	84.37	82.05	84.05	13534299
2016-12-01	84.99	86.41	84.37	84.61	7991659
2016-12-02	84.60	85.44	84.26	85.01	5090285
2016-12-05	84.92	85.18	84.23	84.43	5976148
2016-12-06	83.76	84.29	83.16	83.96	4878642
2016-12-07	84.05	84.80	83.56	84.35	5138922
2016-12-08	84.44	84.76	83.80	84.47	4848437
2016-12-09	84.87	84.98	83.94	84.78	4828984
2016-12-12	86.09	86.82	84.67	85.01	8233556
2016-12-13	85.73	86.73	85.05	86.13	6273364
2016-12-14	85.53	86.46	84.81	85.16	5858673
2016-12-15	84.50	85.70	84.30	85.28	6171178
2016-12-16	85.50	85.55	84.98	85.38	9525074
2016-12-19	85.40	85.70	84.97	85.12	3155877
2016-12-20	85.61	85.88	85.03	85.28	5185559
2016-12-21	85.57	86.26	85.06	86.16	4825856
2016-12-22	85.79	87.00	85.59	86.38	3991724
2016-12-23	86.03	86.27	85.23	85.51	2894275
2016-12-27	85.80	85.95	85.23	85.44	2634175
2016-12-28	85.28	85.48	84.41	84.63	4222687
2016-12-29	84.26	84.85	83.79	84.20	3535367
2016-12-30	84.30	84.50	83.66	83.95	4149703
2017-01-03	84.86	85.11	83.71	84.80	6667050
2017-01-04	85.00	85.71	84.54	85.43	4655393
2017-01-05	85.58	85.87	85.19	85.30	4543006
2017-01-06	85.48	86.83	84.84	86.48	5689898
2017-01-09	85.99	86.40	85.43	85.77	4336479
2017-01-10	85.69	85.71	84.58	84.60	4306226
2017-01-11	84.99	85.81	84.62	85.66	4149615
2017-01-12	85.69	85.70	84.65	85.33	4287013
2017-01-13	84.95	85.74	84.78	84.82	5117597
2017-01-17	84.81	86.53	84.80	86.43	5795345
2017-01-18	85.79	87.54	85.79	87.48	8744867
2017-01-19	87.05	87.84	86.91	87.20	7261442
2017-01-20	87.12	87.78	85.57	86.49	10368649
2017-01-23	85.85	85.93	83.90	84.27	6870220
2017-01-24	84.39	84.90	83.80	84.58	6027354
2017-01-25	85.08	85.69	84.65	85.51	5939483
2017-01-26	85.93	86.05	84.43	84.88	5624393
2017-01-27	84.86	85.19	84.31	84.50	4758177
2017-01-30	84.17	84.47	83.20	83.61	5550729
2017-01-31	83.90	84.25	83.11	83.71	4567889
2017-02-01	84.06	84.44	82.70	83.17	5193648
2017-02-02	83.60	83.61	81.57	82.44	8857699
2017-02-03	82.64	83.21	82.39	82.50	5083988
2017-02-06	82.55	82.97	81.46	81.69	5958031
2017-02-07	81.21	81.74	80.49	81.07	5841749
2017-02-08	80.61	81.19	79.52	81.12	5366434
2017-02-09	81.69	81.76	81.16	81.21	6119033
2017-02-10	81.98	82.71	81.85	82.16	6199901
2017-02-13	81.75	82.13	81.49	81.82	4135773
2017-02-14	82.04	82.50	81.54	82.46	4672319
2017-02-15	82.00	82.37	81.62	81.75	4947576
2017-02-16	82.13	82.17	81.00	81.13	5097946
2017-02-17	80.95	81.12	80.54	80.65	4346033
2017-02-21	81.43	81.55	80.60	80.68	4746114
2017-02-22	80.38	80.54	79.66	79.70	5905356
2017-02-23	80.47	80.71	79.88	80.47	5754105
2017-02-24	79.66	80.40	79.48	80.15	5464147
2017-02-27	80.23	81.82	80.16	81.06	8033030
2017-02-28	80.86	80.86	80.00	80.36	7842032
2017-03-01	80.91	82.69	80.60	82.27	6692409
2017-03-02	81.64	82.16	80.82	80.95	5104454
2017-03-03	81.22	81.58	80.65	80.70	3363815
2017-03-06	80.34	80.89	80.03	80.72	5524619
2017-03-07	80.69	80.77	79.74	79.95	5807380
2017-03-08	79.54	79.92	77.91	78.10	10152877
2017-03-09	77.52	78.94	77.28	78.70	9411782
2017-03-10	79.36	79.40	78.45	78.69	5633422
2017-03-13	78.83	79.13	78.08	78.59	6708919
2017-03-14	78.02	78.55	77.30	78.38	6541794
2017-03-15	79.00	80.59	78.91	80.25	7968057
2017-03-16	80.28	80.48	79.26	79.65	6196413
2017-03-17	79.97	80.26	79.49	79.55	8645748
2017-03-20	79.07	79.07	78.16	78.92	7318918
2017-03-21	79.53	79.65	78.57	78.69	6210485
2017-03-22	78.35	78.62	77.75	78.38	5341459
2017-03-23	78.11	78.45	77.56	77.67	5804115
2017-03-24	77.76	77.94	76.77	76.96	9805861
2017-03-27	76.21	77.18	76.14	77.02	6435078
2017-03-28	77.40	78.59	76.94	78.31	7274620
2017-03-29	78.21	78.96	77.58	78.67	4403009
2017-03-30	78.73	78.87	77.56	77.84	5585104
2017-03-31	77.55	78.37	77.33	78.10	5858508
2017-04-03	78.30	78.33	77.13	77.70	6994701
2017-04-04	77.71	78.38	77.22	78.21	4687847
2017-04-05	78.66	79.48	78.26	78.30	5290562
2017-04-06	78.70	78.93	78.36	78.62	5128783
2017-04-07	78.73	78.87	78.15	78.33	4265236
2017-04-10	78.67	78.95	78.40	78.71	3339935
2017-04-11	78.71	79.71	78.08	79.65	6722170
2017-04-12	79.73	80.89	79.25	79.57	6024246
2017-04-13	79.33	79.40	77.96	78.15	5030235
2017-04-17	77.82	78.42	77.79	78.24	5559277
2017-04-18	77.77	78.59	77.67	77.93	4078781
2017-04-19	78.29	78.48	76.16	76.48	8138424
2017-04-20	76.49	77.34	76.13	76.51	8053851
2017-04-21	73.97	75.16	73.15	74.84	14539686
2017-04-24	75.00	75.10	73.94	74.10	8461777
2017-04-25	74.22	74.33	73.77	74.09	9066397
2017-04-26	73.75	74.91	73.73	74.11	6064757
2017-04-27	73.85	73.93	72.10	72.84	10844921
2017-04-28	73.40	73.46	72.47	72.59	7214431
2017-05-01	72.70	73.09	72.14	72.30	6910089
2017-05-02	72.34	72.40	70.97	71.45	9141952
2017-05-03	71.41	71.95	70.97	71.53	7843603
2017-05-04	71.16	71.25	70.23	70.94	12175218
2017-05-05	71.04	72.20	70.90	71.97	11115445
2017-05-08	72.29	72.96	72.03	72.22	8160514
2017-05-09	72.34	72.60	71.89	72.28	6631862
2017-05-10	72.84	73.20	72.35	72.67	7021168
2017-05-11	73.04	73.08	71.65	71.78	7380171
2017-05-12	71.74	71.81	70.78	71.02	7308522
2017-05-15	72.48	72.69	71.94	72.00	8572952
2017-05-16	72.30	72.41	70.89	71.37	7029164
2017-05-17	70.97	71.64	70.80	70.99	6347653
2017-05-18	70.66	71.92	70.66	71.43	6073433
2017-05-19	71.77	72.31	71.56	71.75	7681847
2017-05-22	72.26	72.38	71.37	71.89	6209841
2017-05-23	72.17	72.31	71.52	72.09	4969857
2017-05-24	72.13	72.28	71.07	71.36	5280351
2017-05-25	71.27	71.69	68.94	69.39	14649418
2017-05-26	69.50	70.35	69.00	70.09	8960723
2017-05-30	69.22	69.49	68.65	68.74	7263475
2017-05-31	68.31	69.93	68.23	69.59	8944161
2017-06-01	69.67	70.19	69.22	69.78	5874806
2017-06-02	68.88	69.12	68.03	68.96	8646521
2017-06-05	68.79	69.50	68.63	69.27	4670819
2017-06-06	69.14	70.19	68.71	69.97	6588597
2017-06-07	69.55	69.86	67.92	68.67	10227667
2017-06-08	68.37	69.11	68.23	68.31	7739773
2017-06-09	68.35	70.39	68.32	69.68	8141068
2017-06-12	70.25	70.69	69.07	69.31	7999223
2017-06-13	69.31	69.70	68.84	69.35	7882662
2017-06-14	69.06	69.09	67.34	68.18	10261263
2017-06-15	67.96	68.08	67.00	67.33	9465863
2017-06-16	67.60	68.58	67.05	68.58	10179214
2017-06-19	68.53	68.78	67.90	68.10	5037557
2017-06-20	67.05	67.05	66.04	66.75	9579959
2017-06-21	66.48	66.49	65.26	65.47	11374235
2017-06-22	65.50	66.43	65.15	65.37	8088027
2017-06-23	65.33	66.16	65.15	65.93	7402492
2017-06-26	66.11	66.40	65.53	65.89	8042711
2017-06-27	65.65	66.04	65.13	65.36	6498360
2017-06-28	65.44	66.04	65.10	65.25	6243534
2017-06-29	65.60	66.30	65.30	65.38	7194819
2017-06-30	65.85	66.11	65.38	65.84	7981924
2017-07-03	66.12	67.40	65.90	66.97	5201403
2017-07-05	67.26	67.26	65.34	65.74	8872902
2017-07-06	66.16	66.50	65.02	65.13	6503753
2017-07-07	64.99	65.18	64.15	65.08	6743422
2017-07-10	64.82	65.69	64.78	65.35	5873639
2017-07-11	65.35	66.24	65.07	65.79	5534042
2017-07-12	66.52	66.60	65.34	65.58	6497554
2017-07-13	65.47	66.54	65.44	66.49	6252255
2017-07-14	66.50	67.09	66.37	66.85	5340611
2017-07-17	66.75	67.54	66.65	66.83	6438534
2017-07-18	67.31	67.32	65.98	66.18	5359752
2017-07-19	66.13	67.64	66.10	67.44	6642300
2017-07-20	67.77	67.90	66.76	67.02	7458162
2017-07-21	67.80	68.96	66.20	66.53	10910320
2017-07-24	66.68	66.84	65.85	66.42	6210964
2017-07-25	67.00	67.55	66.93	67.01	6947164
2017-07-26	67.48	68.16	66.72	66.99	8350793
2017-07-27	66.96	67.80	66.39	67.78	6968571
2017-07-28	67.54	69.04	67.50	68.46	10545593
2017-07-31	68.44	68.79	67.69	68.60	10621068
2017-08-01	68.50	69.01	68.05	69.01	10295677
2017-08-02	68.88	69.37	68.42	69.13	7973424
2017-08-03	68.96	69.25	67.75	68.22	9869702
2017-08-04	68.15	68.39	67.46	67.54	5411615
2017-08-07	67.25	67.50	66.53	66.55	5756631
2017-08-08	66.25	66.63	65.26	65.49	8700109
2017-08-09	65.73	65.90	65.07	65.49	6274921
2017-08-10	65.55	65.78	64.19	64.40	8060480
2017-08-11	64.10	64.67	63.74	63.83	4627489
2017-08-14	64.00	64.28	63.67	63.95	4961009
2017-08-15	63.94	63.94	63.03	63.44	6850815
2017-08-16	63.64	63.95	63.23	63.71	6329590
2017-08-17	63.46	63.80	62.95	63.03	5292094
2017-08-18	63.07	63.81	62.93	63.32	9096305
2017-08-21	63.11	63.41	62.99	63.00	4498202
2017-08-22	63.16	63.64	63.11	63.35	4710207
2017-08-23	63.10	63.50	62.87	63.19	4433403
2017-08-24	63.10	63.24	62.56	62.88	5674063
2017-08-25	63.11	64.13	62.99	63.88	5712609
2017-08-28	63.84	64.08	63.00	63.45	4505590
2017-08-29	63.26	63.62	62.81	63.50	4076319
2017-08-30	63.40	63.76	63.07	63.39	4629119
2017-08-31	63.60	63.78	63.16	63.01	5833538
2017-09-01	63.20	63.92	62.97	63.35	4907449
2017-09-05	63.48	65.25	63.35	65.10	7517646
2017-09-06	65.29	66.24	65.28	65.72	6806190
2017-09-07	65.72	66.13	65.36	65.87	4236427
2017-09-08	65.72	65.76	64.54	64.86	5486979
2017-09-11	65.19	65.89	64.98	65.77	5617087
2017-09-12	65.76	66.62	65.34	66.43	5308560
2017-09-13	66.52	67.47	66.43	66.92	5728190
2017-09-14	67.42	67.94	67.17	67.70	5954133
2017-09-15	67.69	67.90	66.75	67.24	11428399
2017-09-18	67.08	68.00	67.00	67.87	6688895
2017-09-19	68.00	68.26	67.47	67.89	6817176
2017-09-20	68.14	68.16	67.47	67.62	6765969
2017-09-21	67.53	68.50	67.01	68.09	8315084
2017-09-22	67.73	68.94	67.73	68.80	6797576
2017-09-25	69.10	70.01	69.08	69.65	6914341
2017-09-26	69.27	69.56	68.54	68.82	6393397
2017-09-27	68.94	69.19	68.29	69.08	6043142
2017-09-28	69.33	69.66	68.55	69.16	6464308
2017-09-29	69.03	69.77	68.26	69.76	6559138
2017-10-02	68.73	69.32	68.54	69.32	7254816
2017-10-03	69.26	69.57	68.85	69.06	6124491
2017-10-04	69.12	69.33	68.67	68.82	6319662
2017-10-05	69.15	69.18	68.57	68.87	6293077
2017-10-06	68.72	68.72	67.87	68.34	5717424
2017-10-09	68.36	68.80	68.24	68.33	57394319
2017-10-10	68.76	69.03	68.27	68.33	3824659
2017-10-11	67.32	67.80	66.84	67.74	8060492
2017-10-12	67.22	67.42	66.79	67.29	6225799
2017-10-13	67.63	68.08	67.13	67.17	4248691
2017-10-16	67.56	67.83	66.78	66.80	4846108
2017-10-17	66.88	67.19	66.26	66.50	6621444
2017-10-18	66.46	66.65	65.68	65.91	5936547
2017-10-19	65.36	65.71	64.47	64.50	13577643
2017-10-20	63.57	63.95	61.40	63.15	19259629
2017-10-23	63.15	63.48	61.81	61.91	14054109
2017-10-24	62.53	62.84	61.92	62.44	9639492
2017-10-25	62.50	63.62	62.40	63.44	10748196
2017-10-26	63.45	63.81	63.06	63.37	8668313
2017-10-27	63.11	63.87	62.88	63.55	12972656
2017-10-30	63.75	64.50	63.53	64.11	6632757
2017-10-31	63.99	64.74	63.93	64.00	8519453
2017-11-01	64.62	64.96	63.99	64.28	11329345
2017-11-02	64.34	64.34	63.10	63.25	8984107
2017-11-03	63.14	63.73	62.92	63.58	10035127
2017-11-06	64.10	67.42	63.93	67.08	14246290
2017-11-07	67.57	67.68	66.26	66.43	7147395
2017-11-08	66.65	67.58	66.08	67.06	8008318
2017-11-09	66.85	67.10	66.50	66.89	6163357
2017-11-10	66.59	66.62	65.18	65.74	6577005
2017-11-13	65.25	65.54	64.86	65.04	5506272
2017-11-14	64.64	64.64	62.73	62.78	10606836
2017-11-15	62.15	62.43	61.11	61.55	11273166
2017-11-16	61.60	61.65	61.02	61.31	7791607
2017-11-17	61.36	62.33	61.26	61.96	8088725
2017-11-20	61.71	62.10	61.22	61.72	7103454
2017-11-21	61.97	62.15	61.44	61.88	8491129
2017-11-22	62.44	62.60	61.84	62.14	7610252
2017-11-24	62.40	62.45	61.85	61.93	2967471
2017-11-27	61.73	61.92	61.05	61.36	6741564
2017-11-28	61.24	62.47	61.21	62.29	8737684
2017-11-29	62.40	63.30	61.93	62.15	8805860
2017-11-30	62.57	63.65	62.50	62.85	11308937
2017-12-01	63.23	65.13	63.02	64.73	11963967
2017-12-04	64.79	65.99	64.48	64.12	9505012
2017-12-05	64.45	65.00	63.44	63.45	8212782
2017-12-06	63.28	63.28	61.78	62.07	9299307
2017-12-07	62.06	62.52	61.96	62.07	7862521
2017-12-08	62.38	63.54	62.10	63.54	11030077
2017-12-11	63.38	64.94	63.01	64.56	11702914
2017-12-12	64.88	65.00	64.10	64.18	6487799
2017-12-13	64.12	64.53	63.28	63.30	7485578
2017-12-14	62.95	63.35	62.36	62.37	8550142
2017-12-15	62.72	62.95	62.01	62.09	15834718
2017-12-18	62.29	64.04	62.25	63.60	10716588
2017-12-19	63.79	64.98	63.58	64.39	8949496
2017-12-20	64.44	65.52	64.25	65.28	9227525
2017-12-21	65.48	68.32	65.25	67.86	15943684
2017-12-22	67.66	68.34	67.16	67.44	6695908
2017-12-26	67.50	68.08	67.42	67.61	5028195
2017-12-27	67.76	68.40	67.61	67.92	7107882
2017-12-28	67.95	68.22	67.29	67.46	4386774
2017-12-29	67.46	67.73	66.80	67.39	5918786
2018-01-02	68.07	69.83	67.60	69.52	8678208
2018-01-03	69.97	71.64	69.13	71.33	9529205
2018-01-04	71.76	73.19	71.26	73.10	12252324
2018-01-05	72.95	73.68	72.25	73.60	8552681
2018-01-08	73.35	74.92	72.71	74.80	9778907
2018-01-09	74.78	75.30	74.56	74.90	9370258
2018-01-10	75.12	76.07	75.00	75.60	10017573
2018-01-11	75.67	77.22	75.42	77.05	10248734
2018-01-12	77.37	78.09	77.05	77.97	9211490
2018-01-16	77.75	78.00	76.95	77.17	11902474
2018-01-17	77.00	77.79	76.41	77.21	8009568
2018-01-18	76.57	77.47	75.69	76.37	10588526
2018-01-19	75.00	77.18	74.25	76.42	13389800
2018-01-22	77.04	79.88	76.84	79.79	13192669
2018-01-23	79.82	80.35	78.58	79.21	9332559
2018-01-24	78.96	79.25	77.67	78.18	10369158
2018-01-25	78.98	79.09	77.23	77.33	7141971
2018-01-26	77.69	78.18	77.39	77.61	6055329
2018-01-29	77.09	77.41	76.10	76.38	7877852
2018-01-30	75.40	75.79	73.93	74.54	11370998
2018-01-31	74.89	74.95	73.11	73.58	10198715
2018-02-01	73.79	75.56	73.79	75.51	8671581
2018-02-02	74.88	75.25	73.36	73.69	9066579
2018-02-05	72.85	74.38	70.59	70.85	11310341
2018-02-06	69.51	72.56	69.00	71.04	12391892
2018-02-07	71.15	72.53	69.62	69.75	7344965
2018-02-08	69.80	69.90	67.35	67.40	12185999
2018-02-09	68.18	68.37	63.37	65.19	19725618
2018-02-12	66.37	67.68	66.27	66.84	11382811
2018-02-13	66.63	66.86	65.68	65.92	7959910
2018-02-14	65.34	66.27	64.57	65.87	13030918
2018-02-15	66.25	66.25	64.82	66.21	8844529
2018-02-16	66.15	67.29	65.90	66.28	7512502
2018-02-20	66.71	67.20	65.26	65.61	6840734
2018-02-21	65.35	66.09	64.38	64.40	7855013
2018-02-22	64.84	65.97	64.70	64.96	8393763
2018-02-23	65.30	66.70	65.07	66.50	7652020
2018-02-26	67.15	67.27	66.30	66.73	6605022
2018-02-27	67.30	69.05	66.86	66.91	8736139
2018-02-28	67.39	67.68	65.62	65.64	10144601
2018-03-01	65.49	66.72	65.03	65.22	9673988
2018-03-02	64.65	65.72	63.90	65.47	6797168
2018-03-05	64.93	66.59	64.91	66.16	5274293
2018-03-06	66.84	67.12	66.09	66.63	5131431
2018-03-07	65.87	66.50	65.22	66.23	5851897
2018-03-08	66.34	66.78	65.78	66.74	6099096
2018-03-09	67.29	69.07	67.25	68.78	8309669
2018-03-12	68.73	69.21	67.85	68.09	5226739
2018-03-13	68.34	68.46	66.76	67.14	6964257
2018-03-14	67.28	67.65	66.26	66.43	5963324
2018-03-15	66.60	66.90	65.01	65.35	6310930
2018-03-16	65.37	66.64	65.32	66.10	9394295
2018-03-19	66.09	66.12	64.14	64.70	6097487
2018-03-20	65.13	66.10	65.13	65.56	5446309
2018-03-21	65.92	68.27	65.78	67.74	7240269
2018-03-22	66.75	66.97	65.19	65.52	7499986
2018-03-23	65.54	66.70	64.00	64.14	8622061
2018-03-26	64.85	65.22	63.56	64.46	7386098
2018-03-27	64.91	66.09	63.97	64.48	6318036
2018-03-28	64.35	64.63	62.67	63.21	7702927
2018-03-29	63.67	65.21	63.48	64.78	7282779
2018-04-02	64.37	64.66	62.02	63.48	7598551
2018-04-03	63.93	64.85	62.69	64.79	8844515
2018-04-04	63.50	64.99	63.07	64.81	6645738
2018-04-05	65.12	66.39	65.07	65.77	6032865
2018-04-06	65.54	65.54	63.45	64.36	7515858
2018-04-09	64.78	65.08	64.11	64.26	6369732
2018-04-10	65.45	67.43	65.25	66.71	8423739
2018-04-11	66.62	67.98	66.38	67.55	8141931
2018-04-12	67.68	68.04	67.21	67.56	5845331
2018-04-13	67.59	68.10	67.31	67.95	7853453
2018-04-16	68.28	68.74	67.43	68.52	9026359
2018-04-17	68.52	68.98	67.95	68.66	6490443
2018-04-18	69.62	71.00	69.55	70.34	8640328
2018-04-19	70.37	70.92	69.70	70.28	7184688
2018-04-20	70.81	71.25	68.63	69.23	9967395
2018-04-23	68.70	68.97	67.51	68.91	6792034
2018-04-24	69.06	69.80	67.72	68.28	7474501
2018-04-25	67.98	69.27	67.88	69.10	5993972
2018-04-26	69.48	70.10	69.18	69.47	8144962
2018-04-27	69.06	69.70	68.90	69.08	4559502
2018-04-30	69.00	69.38	68.43	68.56	6249874
2018-05-01	68.11	68.42	67.08	68.40	6197586
2018-05-02	67.98	69.18	67.90	68.66	6460264
2018-05-03	68.49	68.58	66.89	67.72	6563858
2018-05-04	67.49	69.19	67.13	68.79	5620890
2018-05-07	69.24	70.85	69.08	69.21	6388875
2018-05-08	69.45	69.62	67.70	69.54	6142305
2018-05-09	70.51	71.78	70.42	70.88	7774446
2018-05-10	71.42	71.57	70.24	71.12	5650368
2018-05-11	71.33	71.53	70.87	71.08	5449204
2018-05-14	71.18	72.05	71.17	71.60	5142354
2018-05-15	71.50	71.75	70.91	71.60	3571595
2018-05-16	71.60	73.21	71.60	73.11	7121659
2018-05-17	73.50	75.43	73.48	74.43	10825727
2018-05-18	74.19	74.86	74.16	74.29	5715379
2018-05-21	74.77	75.06	73.96	75.03	4641244
2018-05-22	75.00	75.25	73.39	73.73	5881214
2018-05-23	73.00	73.47	72.35	73.45	5737169
2018-05-24	72.60	72.72	71.09	71.22	8648489
2018-05-25	69.80	69.90	68.03	68.60	10719835
2018-05-29	67.63	68.37	67.17	68.07	8369187
2018-05-30	68.72	69.83	68.45	69.48	7710255
2018-05-31	69.08	69.32	68.25	68.67	8419700
2018-06-01	68.64	69.09	68.37	68.96	6512772
2018-06-04	69.16	69.49	68.68	68.57	8104158
2018-06-05	68.49	68.86	67.90	68.46	7057977
2018-06-06	68.83	69.06	68.07	68.89	6387859
2018-06-07	69.37	70.29	69.13	69.60	8330565
2018-06-08	69.90	70.09	68.97	69.43	5125217
2018-06-11	69.48	70.44	69.11	69.87	6970694
2018-06-12	70.00	70.47	68.08	68.60	9663997
2018-06-13	67.76	68.75	67.43	67.97	7160958
2018-06-14	68.16	68.57	67.66	68.33	7103982
2018-06-15	67.92	67.98	66.54	66.83	15094671
2018-06-18	66.26	67.30	66.20	67.04	6110392
2018-06-19	66.01	66.15	65.20	65.70	11577845
2018-06-20	65.94	66.07	65.28	65.55	7567678
2018-06-21	65.42	65.58	64.51	64.79	6371411
2018-06-22	67.13	67.95	66.40	66.58	11217332
2018-06-25	66.29	66.36	64.90	65.43	7608674
2018-06-26	65.40	66.30	65.04	66.02	5618511
2018-06-27	66.74	67.69	66.46	66.81	6856463
2018-06-28	67.11	67.23	66.27	67.01	5827770
2018-06-29	67.02	67.85	67.01	67.03	5352146
2018-07-02	66.45	66.72	65.01	65.21	9404774
2018-07-03	66.24	66.30	65.23	65.84	5207740
2018-07-05	66.38	66.95	65.94	66.43	6492837
2018-07-06	65.96	67.25	65.73	67.03	4306028
2018-07-09	67.50	68.62	67.50	68.34	5230878
2018-07-10	68.90	69.61	68.76	69.49	6343137
2018-07-11	68.63	69.28	68.10	68.34	7497423
2018-07-12	68.65	68.71	67.00	67.47	6216962
2018-07-13	67.75	68.34	67.41	68.08	4606968
2018-07-16	67.09	67.52	66.86	67.42	4544206
2018-07-17	67.09	67.20	66.36	66.74	6614270
2018-07-18	66.40	67.45	65.89	67.06	6493158
2018-07-19	66.60	67.55	66.50	66.92	7049033
2018-07-20	68.34	68.43	66.03	66.09	7766048
2018-07-23	65.97	66.60	65.47	65.74	8542801
2018-07-24	66.01	66.41	65.39	65.52	8871989
2018-07-25	65.60	65.87	64.73	65.78	7647657
2018-07-26	66.22	67.02	65.52	66.86	6497503
2018-07-27	66.33	67.40	66.33	67.04	6080678
2018-07-30	67.51	68.30	67.31	67.58	5816937
2018-07-31	67.63	67.89	67.08	67.52	5986889
2018-08-01	67.00	67.16	66.01	66.66	4834988
2018-08-02	66.04	66.42	65.63	65.94	4985024
2018-08-03	65.84	66.65	65.64	65.89	4588327
2018-08-06	65.97	66.13	65.55	65.74	4348826
2018-08-07	66.42	67.31	65.72	66.68	5745162
2018-08-08	66.23	66.63	65.98	66.41	3553260
2018-08-09	66.57	66.67	65.12	65.40	4760796
2018-08-10	65.36	66.10	64.88	66.04	4851179
2018-08-13	65.95	66.04	64.70	64.97	4569784
2018-08-14	65.28	65.74	64.79	64.80	4851034
2018-08-15	64.32	64.36	61.82	62.29	9831853
2018-08-16	62.61	63.08	62.40	62.49	6080813
2018-08-17	62.47	63.02	62.06	62.83	5657480
2018-08-20	63.06	63.66	62.74	63.50	3670339
2018-08-21	64.26	65.22	64.14	64.76	6092644
2018-08-22	65.29	65.61	64.91	65.09	5134403
2018-08-23	64.77	64.97	64.27	64.65	4430384
2018-08-24	64.98	65.37	64.98	65.25	6417980
2018-08-27	65.36	65.57	64.61	64.85	8459247
2018-08-28	64.94	65.52	64.03	64.07	9470688
2018-08-29	64.23	64.64	63.91	64.49	7611627
2018-08-30	64.60	65.09	64.06	64.34	6300061
2018-08-31	64.07	64.14	62.97	62.66	7953581
2018-09-04	63.06	63.14	61.74	61.92	8286977
2018-09-05	61.47	61.55	60.19	61.02	10127263
2018-09-06	60.80	60.96	59.80	60.21	9684083
2018-09-07	59.79	60.19	59.25	59.70	11056211
2018-09-10	60.00	60.78	59.96	59.98	6954575
2018-09-11	60.08	60.80	59.43	60.32	9782211
2018-09-12	60.70	61.60	60.70	60.82	7931673
2018-09-13	60.71	61.31	60.43	61.02	6006302
2018-09-14	61.00	61.56	60.76	61.23	8059113
2018-09-17	61.59	61.67	60.68	60.97	6825384
2018-09-18	61.62	61.97	60.95	60.99	6779745
2018-09-19	60.83	61.71	60.51	61.23	9367053
2018-09-20	61.95	62.27	61.56	61.57	7364089
2018-09-21	61.75	61.84	61.13	61.13	21545051
2018-09-24	61.82	62.08	61.41	61.60	8715167
2018-09-25	62.20	62.88	62.07	62.53	8517460
2018-09-26	61.91	62.17	60.80	60.88	10408633
2018-09-27	61.14	61.69	60.40	61.17	6553001
2018-09-28	61.03	61.71	60.86	60.92	7206646
2018-10-01	61.20	62.37	60.88	61.59	7666985
2018-10-02	61.30	62.10	60.87	61.89	5660189
2018-10-03	62.15	62.91	61.59	62.62	7315730
2018-10-04	62.69	63.29	62.30	62.85	6920149
2018-10-05	62.75	63.36	62.44	63.00	7358246
2018-10-08	62.22	63.08	62.09	62.94	4725920
2018-10-09	63.19	63.65	62.30	63.11	6410586
2018-10-10	62.78	63.04	60.67	60.82	10394052
2018-10-11	60.32	60.58	58.65	59.12	12620624
2018-10-12	59.78	60.14	58.30	59.33	9737435
2018-10-15	59.40	60.11	58.86	59.55	7302124
2018-10-16	59.89	60.13	59.52	59.68	6310059
2018-10-17	59.25	59.53	58.68	59.24	6484110
2018-10-18	58.82	59.31	58.08	58.43	11215345
2018-10-19	58.00	61.19	57.59	58.47	11348123
2018-10-22	58.45	58.61	56.17	56.81	13371502
2018-10-23	55.62	55.75	54.48	55.09	13516708
2018-10-24	55.51	55.61	52.97	53.01	16957473
2018-10-25	53.78	54.25	52.77	53.30	9850392
2018-10-26	52.56	53.84	51.84	52.90	11131280
2018-10-29	53.20	53.20	50.80	51.45	11125118
2018-10-30	51.36	52.55	50.82	52.32	12235760
2018-10-31	52.85	53.01	51.24	51.31	13260576
2018-11-01	51.60	52.19	50.81	51.66	10799385
2018-11-02	52.22	52.28	50.72	51.40	8458360
2018-11-05	51.95	52.28	51.30	51.96	8644924
2018-11-06	52.00	52.24	51.50	52.08	6433723
2018-11-07	52.60	52.94	51.70	52.32	9417333
2018-11-08	52.21	52.59	51.47	51.58	10935978
2018-11-09	50.70	51.29	50.00	50.40	13347262
2018-11-12	50.94	50.95	49.35	49.45	10256902
2018-11-13	49.35	49.37	47.25	47.34	19044120
2018-11-14	48.21	48.88	47.35	47.81	17285423
2018-11-15	47.61	48.38	47.07	48.08	16015235
2018-11-16	48.28	48.75	47.73	48.22	11775802
2018-11-19	47.97	49.18	47.87	48.31	9449612
2018-11-20	47.51	47.70	46.34	46.90	12276801
2018-11-21	47.60	48.00	47.19	47.64	9262530
2018-11-23	46.20	46.61	45.80	46.37	8001414
2018-11-26	47.01	47.54	46.28	46.63	11263640
2018-11-27	46.55	46.71	45.54	46.20	11644549
2018-11-28	46.30	46.51	45.26	46.41	10630425
2018-11-29	46.53	46.65	45.82	45.90	13565024
2018-11-30	45.48	45.55	44.68	45.10	16183928
2018-12-03	46.28	46.61	45.80	45.80	12786854
2018-12-04	45.79	45.89	44.02	44.12	12979360
2018-12-06	42.80	42.98	41.87	42.32	23678346
2018-12-07	43.16	44.65	43.01	43.04	14196917
2018-12-10	41.79	42.92	41.02	41.97	15376599
2018-12-11	42.33	42.50	40.54	41.24	19863039
2018-12-12	41.61	42.54	41.38	41.44	13509342
2018-12-13	41.26	41.36	40.38	41.02	15276180
2018-12-14	40.56	40.59	38.82	39.10	18278334
2018-12-17	39.00	39.90	38.81	39.05	20140581
2018-12-18	38.98	39.00	37.67	37.84	20384366
2018-12-19	37.88	38.96	37.31	37.79	25769435
2018-12-20	37.34	38.03	36.06	36.20	24543725
2018-12-21	35.47	36.68	35.23	35.70	30594269
2018-12-24	35.45	35.88	35.00	35.19	14037402
2018-12-26	35.41	36.63	34.99	36.61	19950483
2018-12-27	36.10	36.47	35.02	36.33	16779059
2018-12-28	36.52	37.16	36.34	36.60	15785534
2018-12-31	36.66	36.81	35.26	36.08	19349810
2019-01-02	35.49	37.75	35.34	37.20	15926069
2019-01-03	37.31	38.59	36.86	37.60	20007856
2019-01-04	38.30	39.23	38.03	39.09	19506627
2019-01-07	39.21	40.47	38.95	40.17	15736883
2019-01-08	40.77	41.00	40.23	40.67	13070196
2019-01-09	41.26	41.62	40.74	41.24	17909216
2019-01-10	40.93	41.84	40.75	41.65	13299621
2019-01-11	41.11	41.77	40.69	41.74	13330481
2019-01-14	41.10	41.57	40.99	41.32	11804231
2019-01-15	41.84	42.20	41.43	41.72	9398366
2019-01-16	41.50	41.74	41.20	41.25	12481632
2019-01-17	40.89	41.74	40.53	41.37	13889767
2019-01-18	43.85	44.94	43.00	44.73	26638570
2019-01-22	43.89	44.27	43.32	43.96	21523535
2019-01-23	44.06	44.19	42.71	43.31	13765754
2019-01-24	43.49	44.38	43.19	43.56	10990869
2019-01-25	44.00	45.05	43.98	45.00	15924902
2019-01-28	44.27	44.55	43.77	44.24	11225257
2019-01-29	44.68	44.84	43.84	44.00	8097549
2019-01-30	44.17	45.05	43.94	45.00	7961507
2019-01-31	45.00	45.01	43.73	44.21	15458136
2019-02-01	44.40	44.97	44.20	44.56	8583682
2019-02-04	44.22	44.65	43.88	44.60	12786710
2019-02-05	44.60	45.27	44.39	45.14	10662671
2019-02-06	44.97	45.22	44.78	45.07	6945956
2019-02-07	44.69	44.87	42.90	43.46	12647502
2019-02-08	43.32	43.50	42.23	42.78	9173549
2019-02-11	42.48	43.74	42.46	43.19	9541804
2019-02-12	43.86	44.36	43.74	44.06	8981483
2019-02-13	44.17	45.13	44.07	44.42	11036111
2019-02-14	44.28	44.52	44.12	44.14	9671242
2019-02-15	44.63	45.10	44.47	44.95	8174863
2019-02-19	44.52	45.80	44.44	45.54	10039208
2019-02-20	45.35	46.35	45.35	45.90	8565647
2019-02-21	45.86	45.95	44.60	44.72	9527377
2019-02-22	45.08	45.14	44.19	44.36	5716870
2019-02-25	44.33	45.01	44.25	44.79	6033281
2019-02-26	44.80	45.15	44.26	44.31	5853171
2019-02-27	44.40	44.78	44.08	44.35	7442832
2019-02-28	44.46	44.54	43.42	44.06	8846896
2019-03-01	44.22	45.19	44.22	45.19	8811727
2019-03-04	45.43	45.66	44.57	45.24	6946320
2019-03-05	45.20	45.27	44.31	44.79	7391102
2019-03-06	44.51	44.71	43.20	43.37	9949147
2019-03-07	43.42	43.46	42.45	42.49	8086487
2019-03-08	41.73	41.79	40.88	41.29	12739217
2019-03-11	41.79	42.32	41.44	42.08	9494658
2019-03-12	42.15	42.92	42.12	42.59	8230674
2019-03-13	43.01	43.30	42.83	43.15	8823170
2019-03-14	43.15	43.50	43.05	43.09	7934552
2019-03-15	42.70	43.16	42.34	42.39	14145092
2019-03-18	42.70	43.65	42.47	43.36	13518779
2019-03-19	43.78	43.99	43.09	43.25	8834686
2019-03-20	43.23	44.60	43.08	44.29	9512461
2019-03-21	44.11	44.39	43.78	44.22	6168520
2019-03-22	43.75	43.97	42.31	42.47	7892430
2019-03-25	41.76	42.55	41.72	42.47	6390034
2019-03-26	42.92	43.72	42.77	43.05	6500476
2019-03-27	43.03	43.28	42.39	42.68	5254396
2019-03-28	42.49	43.68	42.33	43.62	7419831
2019-03-29	44.23	44.35	43.22	43.57	7984819
2019-04-01	43.98	44.99	43.72	44.76	9717768
2019-04-02	44.90	45.45	44.35	44.49	6899368
2019-04-03	44.79	44.83	43.39	43.59	7230865
2019-04-04	43.41	44.11	43.06	44.10	6670890
2019-04-05	44.41	45.54	44.26	45.00	9149579
2019-04-08	45.15	46.24	45.10	46.17	11421389
2019-04-09	45.86	46.04	45.22	45.58	7577468
2019-04-10	45.80	46.00	45.40	45.55	6148838
2019-04-11	45.55	45.91	44.91	45.31	5291390
2019-04-12	46.00	46.45	45.58	45.65	8667239
2019-04-15	45.56	46.83	45.25	46.40	11178415
2019-04-16	46.64	47.55	46.61	47.34	7654370
2019-04-17	47.81	47.96	47.13	47.41	8346286
2019-04-18	48.13	48.88	45.51	45.56	15721558
2019-04-22	45.64	46.18	45.21	45.85	7901115
2019-04-23	45.67	46.09	45.27	45.89	8539352
2019-04-24	45.72	45.81	44.24	44.24	8941813
2019-04-25	44.15	44.19	43.17	43.30	9404948
2019-04-26	42.95	43.47	42.46	43.30	8527483
2019-04-29	43.34	44.37	43.25	43.43	8927348
2019-04-30	43.86	43.90	42.39	42.68	12163707
2019-05-01	42.63	42.89	41.34	41.37	10523645
2019-05-02	40.98	41.55	40.67	41.12	9108310
2019-05-03	41.56	41.81	41.11	41.28	7184812
2019-05-06	40.84	41.49	40.70	41.24	6571794
2019-05-07	40.76	40.76	39.97	40.60	10438946
2019-05-08	40.52	40.60	39.92	40.27	9237866
2019-05-09	39.92	40.45	39.49	40.27	12928707
2019-05-10	39.90	40.12	38.65	39.56	12810833
2019-05-13	38.88	39.15	37.63	38.16	16732241
2019-05-14	38.49	39.97	38.36	39.00	12042887
2019-05-15	38.41	39.44	38.40	39.33	10558434
2019-05-16	39.59	40.01	39.47	39.86	7632559
2019-05-17	39.50	39.75	38.94	39.02	7252374
2019-05-20	38.83	39.16	38.66	39.12	5922616
2019-05-21	39.29	39.73	38.96	39.50	6716271
2019-05-22	39.16	39.26	38.01	38.34	7429948
2019-05-23	37.53	37.53	36.80	37.49	12398919
2019-05-24	37.65	37.90	36.93	37.00	7665161
2019-05-28	37.10	37.13	36.44	36.50	11869636
2019-05-29	36.00	36.27	35.46	36.18	10072168
2019-05-30	36.04	36.28	35.12	35.18	11763565
2019-05-31	34.72	34.94	34.46	34.69	11445557
2019-06-03	34.99	35.65	34.83	34.99	9878683
2019-06-04	35.51	35.98	35.16	35.73	8021259
2019-06-05	35.81	35.85	34.69	34.94	9098900
2019-06-06	34.93	35.57	34.66	35.05	12356123
2019-06-07	35.41	36.15	35.21	35.60	12881193
2019-06-10	35.81	36.22	35.38	35.47	12121013
2019-06-11	36.09	37.02	35.80	36.69	12121507
2019-06-12	36.80	36.80	35.50	35.58	12258895
2019-06-13	36.18	36.96	35.92	36.79	14336157
2019-06-14	36.67	36.70	35.64	35.93	11571863
2019-06-17	35.77	36.73	35.69	36.66	7574559
2019-06-18	36.69	37.38	36.54	36.93	10127379
2019-06-19	37.10	37.13	36.31	36.51	10273280
2019-06-20	37.39	38.35	37.28	38.25	13067936
2019-06-21	38.36	38.91	38.08	38.88	16111600
2019-06-24	38.70	39.18	38.42	38.65	9348059
2019-06-25	38.58	38.74	38.10	38.58	7969071
2019-06-26	39.03	39.75	38.76	39.02	8362933
2019-06-27	39.18	39.35	38.85	39.11	6417860
2019-06-28	39.23	39.78	39.19	39.74	9742939
2019-07-01	40.42	40.63	39.26	39.32	13081013
2019-07-02	39.44	39.44	38.63	39.18	8732549
2019-07-03	39.14	39.51	38.90	39.49	4954508
2019-07-05	39.20	39.60	39.08	39.57	5885471
2019-07-08	39.43	40.10	39.28	39.89	10899220
2019-07-09	39.78	40.22	39.55	40.20	8699200
2019-07-10	40.61	40.89	40.29	40.62	7003291
2019-07-11	40.60	41.00	40.07	40.97	9695469
2019-07-12	41.11	41.40	40.70	40.81	6788162
2019-07-15	40.85	41.00	40.34	40.47	6903792
2019-07-16	40.35	40.76	39.88	40.07	9257273
2019-07-17	39.82	40.07	38.55	38.63	12523632
2019-07-18	38.19	38.78	37.96	38.78	13566244
2019-07-19	39.34	39.34	37.29	38.71	12811713
2019-07-22	39.12	39.76	38.62	39.49	10964136
2019-07-23	39.55	40.17	39.25	39.75	10610633
2019-07-24	39.64	40.69	39.58	40.33	10763439
2019-07-25	40.59	40.59	39.56	39.95	7701074
2019-07-26	39.90	40.31	39.68	40.01	6731096
2019-07-29	39.99	40.00	38.65	39.21	6549512
2019-07-30	38.99	39.76	38.59	39.55	9256517
2019-07-31	39.67	40.61	39.31	39.97	10673297
2019-08-01	39.38	39.45	38.07	38.51	13280360
2019-08-02	38.51	38.73	37.19	37.42	8738161
2019-08-05	36.69	36.80	35.90	35.99	10771559
2019-08-06	36.13	36.39	34.71	35.46	11639878
2019-08-07	34.62	35.01	33.94	34.74	12162687
2019-08-08	34.94	35.23	34.36	35.21	10805525
2019-08-09	35.21	35.29	34.25	34.53	7866620
2019-08-12	34.37	34.53	34.02	34.27	8000871
2019-08-13	34.10	35.76	33.86	34.63	11108319
2019-08-14	33.77	33.81	32.20	32.34	12761463
2019-08-15	32.10	32.15	31.11	31.65	20155704
2019-08-16	31.64	32.78	31.60	32.72	13561279
2019-08-19	33.53	34.32	33.44	34.10	11073940
2019-08-20	33.81	34.17	33.54	33.90	7779521
2019-08-21	34.24	34.43	33.62	33.69	6427913
2019-08-22	33.96	34.37	33.67	33.71	6977257
2019-08-23	33.15	33.33	31.90	32.03	13964058
2019-08-26	32.51	32.64	31.34	31.59	11612060
2019-08-27	31.93	32.01	31.15	31.25	10000572
2019-08-28	31.38	32.10	31.03	31.62	11557543
2019-08-29	31.97	32.69	31.84	32.26	12614319
2019-08-30	32.50	33.12	32.13	32.43	12444740
2019-09-03	31.18	31.86	31.11	31.72	9366892
2019-09-04	32.28	33.43	31.94	32.98	11018601
2019-09-05	33.37	34.80	33.28	34.06	12118898
2019-09-06	33.80	34.48	33.26	34.20	11976958
2019-09-09	34.50	36.46	34.33	36.23	13461603
2019-09-10	37.05	38.39	36.83	37.46	19638172
2019-09-11	37.64	38.83	37.08	37.32	17918639
2019-09-12	36.53	37.06	35.50	36.90	13089542
2019-09-13	37.43	38.08	36.80	37.33	8453334
2019-09-16	40.03	40.25	38.84	39.31	22533114
2019-09-17	38.92	38.97	37.51	38.17	13544007
2019-09-18	37.63	38.44	37.54	38.03	7024037
2019-09-19	38.50	38.58	37.64	37.76	6254324
2019-09-20	37.88	38.05	37.18	37.30	17975896
2019-09-23	36.81	37.50	36.60	37.33	6319393
2019-09-24	37.13	37.22	35.42	35.56	12231037
2019-09-25	35.30	35.55	34.83	35.24	11469212
2019-09-26	35.00	35.10	34.29	34.54	12376842
2019-09-27	34.26	34.93	34.11	34.33	9969989
2019-09-30	34.15	34.47	33.81	34.17	9882884
2019-10-01	34.36	34.57	32.67	32.70	12906328
2019-10-02	32.64	32.75	31.65	31.76	13551495
2019-10-03	31.59	32.31	31.46	32.05	11615854
2019-10-04	32.08	32.41	31.69	31.88	10564916
2019-10-07	32.11	32.62	31.79	31.80	16077142
2019-10-08	31.49	31.86	30.65	30.71	17233248
2019-10-09	30.94	31.16	30.72	30.90	12336418
2019-10-10	31.01	31.39	30.71	31.07	12807557
2019-10-11	31.50	32.92	31.27	32.48	12695869
2019-10-14	31.99	32.83	31.74	32.57	9343110
2019-10-15	32.47	33.51	32.36	32.81	8981584
2019-10-16	32.80	33.07	31.95	31.95	22061720
2019-10-17	32.22	32.31	31.77	31.89	15750500
2019-10-18	32.19	33.20	32.09	32.31	17221637
2019-10-21	32.22	33.80	32.22	33.59	16566448
2019-10-22	33.76	35.19	33.46	34.82	17715553
2019-10-23	34.57	35.65	34.22	35.33	12891678
2019-10-24	35.40	35.52	34.28	35.11	11567100
2019-10-25	35.00	35.31	34.59	35.09	12385703
2019-10-28	35.39	35.56	34.81	35.02	12727506
2019-10-29	34.75	35.01	34.20	34.79	10309081
2019-10-30	34.66	34.75	33.00	33.10	13940253
2019-10-31	33.12	33.12	32.35	32.69	10079236
2019-11-01	33.05	34.53	32.97	34.44	11094408
2019-11-04	34.90	36.46	34.78	36.24	14206046
2019-11-05	36.43	37.07	36.42	36.72	15720253
2019-11-06	36.60	36.72	35.33	35.56	10647913
2019-11-07	36.14	36.78	35.82	36.08	8832487
2019-11-08	35.76	36.51	35.02	36.34	8382862
2019-11-11	35.75	36.50	35.31	36.41	8804598
2019-11-12	36.50	37.20	36.03	36.21	11652425
2019-11-13	36.00	36.06	34.98	35.03	10027885
2019-11-14	34.96	35.36	34.50	34.71	14069136
2019-11-15	34.94	35.72	34.93	35.36	9017647
2019-11-18	34.98	35.00	34.14	34.69	11672051
2019-11-19	34.52	34.68	34.04	34.31	10174903
2019-11-20	34.36	36.23	34.14	36.14	15806912
2019-11-21	36.42	36.92	36.04	36.62	11451690
2019-11-22	36.70	37.09	36.25	36.61	7515232
2019-11-25	36.30	37.20	36.03	37.08	8712513
2019-11-26	36.98	37.22	36.22	36.39	9579755
2019-11-27	36.41	36.94	36.13	36.77	6538707
2019-11-29	36.28	36.48	35.92	36.20	5445396
2019-12-02	36.45	37.02	36.33	35.86	8591898
2019-12-03	35.16	35.39	34.52	34.99	10628394
2019-12-04	35.48	36.36	35.28	36.19	9780295
2019-12-05	36.40	36.47	35.56	35.85	6837140
2019-12-06	36.06	37.03	36.01	36.89	8525715
2019-12-09	36.54	37.46	36.54	37.16	8769283
2019-12-10	37.23	37.48	36.71	37.34	9497163
2019-12-11	37.50	38.50	37.48	38.40	15744015
2019-12-12	38.42	39.64	38.33	39.07	13615820
2019-12-13	39.35	39.51	38.55	39.00	11981176
2019-12-16	39.11	39.84	39.11	39.40	12149326
2019-12-17	39.50	39.92	39.30	39.46	9658909
2019-12-18	39.20	40.00	38.97	39.62	9204390
2019-12-19	39.59	39.83	39.48	39.61	7048630
2019-12-20	39.93	39.97	39.18	39.43	13466197
2019-12-23	39.44	40.89	39.43	40.79	9912383
2019-12-24	40.74	40.93	40.35	40.65	3860440
2019-12-26	40.86	40.88	39.93	40.07	7629938
2019-12-27	40.13	40.38	39.83	40.00	6769230
2019-12-30	40.01	40.75	40.00	40.40	8159958
2019-12-31	40.01	40.22	39.53	40.20	10649715
2020-01-02	40.52	40.72	40.08	40.17	8694538
2020-01-03	41.00	41.14	40.00	40.56	9755952
2020-01-06	40.61	41.08	40.19	40.82	15539992
2020-01-07	40.53	40.61	39.73	40.61	10990848
2020-01-08	40.28	40.44	39.31	39.41	11328092
2020-01-09	39.52	40.09	38.73	39.86	12186068
2020-01-10	39.73	40.09	39.51	39.83	8089935
2020-01-13	39.83	39.84	38.97	39.23	11668006
2020-01-14	38.98	39.53	38.39	39.53	13961456
2020-01-15	39.20	39.36	38.14	38.33	13737825
2020-01-16	38.57	38.93	38.36	38.78	11771126
2020-01-17	39.01	39.97	38.18	38.37	17644556
2020-01-21	37.63	37.73	36.89	36.95	16710202
2020-01-22	36.80	36.82	36.23	36.68	12796778
2020-01-23	36.07	36.53	35.57	36.43	11843980
2020-01-24	36.22	36.22	35.35	35.77	10408611
2020-01-27	34.55	34.74	33.87	33.96	17360612
2020-01-28	34.22	34.23	33.49	33.96	10938231
2020-01-29	34.30	34.63	33.72	33.73	9011227
2020-01-30	33.14	34.08	33.00	34.04	10489583
2020-01-31	33.49	33.86	33.18	33.51	16888210
2020-02-03	33.44	33.70	33.19	33.46	9205559
2020-02-04	34.23	34.73	33.95	34.07	12373581
2020-02-05	34.77	35.66	34.73	35.07	11399933
2020-02-06	35.22	35.22	34.42	34.51	7980295
2020-02-07	34.00	34.76	33.88	34.42	8582101
2020-02-10	34.12	34.37	33.81	33.85	7197775
2020-02-11	34.15	34.35	33.87	34.29	8825551
2020-02-12	35.22	35.38	34.44	35.05	9094918
2020-02-13	34.84	35.02	33.97	34.67	11718029
2020-02-14	34.81	34.87	34.14	34.42	7904645
2020-02-18	33.90	33.99	32.88	33.65	11798229
2020-02-19	33.88	34.34	33.64	34.29	6592276
2020-02-20	34.49	34.71	33.78	33.83	7836039
2020-02-21	33.47	33.55	32.87	33.39	7246643
2020-02-24	31.89	31.99	30.81	30.93	16714874
2020-02-25	30.99	31.05	29.22	29.34	18709677
2020-02-26	29.59	29.74	28.38	28.38	19249381
2020-02-27	27.53	28.28	26.82	26.84	23765666
2020-02-28	25.81	27.16	25.45	27.09	26832540
2020-03-02	27.65	27.79	26.17	27.79	23253049
2020-03-03	27.62	27.91	26.27	26.81	22020360
2020-03-04	27.21	27.38	26.26	27.08	16155939
2020-03-05	26.13	26.25	25.24	25.83	15754603
2020-03-06	24.88	25.16	23.52	23.85	23793244
2020-03-09	17.90	17.90	12.91	17.31	86147957
2020-03-10	19.14	19.23	17.13	18.19	40379872
2020-03-11	17.32	18.14	17.05	17.38	33296712
2020-03-12	15.62	16.69	14.41	14.42	47922921
2020-03-13	15.72	16.17	14.32	16.16	29182068
2020-03-16	14.02	16.04	13.26	14.41	24971144
2020-03-17	14.54	14.56	13.11	14.00	25536506
2020-03-18	13.00	13.72	11.89	12.05	28198193
2020-03-19	12.17	14.28	11.87	13.87	25449333
2020-03-20	14.30	14.58	13.10	14.28	32875150
2020-03-23	14.17	14.43	12.60	12.83	24393482
2020-03-24	13.54	14.93	13.50	14.65	25812593
2020-03-25	14.99	15.87	13.58	14.60	24201164
2020-03-26	14.51	15.64	14.38	15.52	22183990
2020-03-27	14.54	14.70	13.74	13.76	21794535
2020-03-30	13.35	13.69	12.95	13.28	25981531
2020-03-31	13.88	13.89	13.30	13.49	25759797
2020-04-01	13.09	13.19	12.17	12.59	25393772
2020-04-02	13.10	14.99	12.95	13.88	33976525
2020-04-03	14.48	14.60	13.78	14.29	24822939
2020-04-06	14.96	15.82	14.53	15.67	24572166
2020-04-07	16.93	17.70	16.25	16.47	29091460
2020-04-08	16.90	17.39	16.43	17.28	16038979
2020-04-09	18.38	18.60	15.88	16.47	25107489
2020-04-13	16.62	16.82	15.70	15.95	16740691
2020-04-14	16.00	16.45	15.45	15.54	20214378
2020-04-15	14.67	14.98	14.02	14.73	22681369
2020-04-16	14.64	14.79	13.96	14.05	18242850
2020-04-17	14.72	15.40	14.20	15.28	33939708
2020-04-20	14.07	15.74	14.01	15.21	21290606
2020-04-21	14.84	15.62	14.37	14.69	22926599
2020-04-22	15.46	16.04	14.94	15.34	20603983
2020-04-23	15.85	16.85	15.75	16.52	20619599
2020-04-24	16.85	17.40	15.98	16.11	22714151
2020-04-27	15.75	16.39	15.18	16.05	17717056
2020-04-28	16.40	16.66	15.90	16.15	18234004
2020-04-29	16.95	18.25	16.77	18.20	19406687
2020-04-30	18.25	18.25	16.67	16.82	25829802
2020-05-01	16.32	16.65	15.51	15.75	18752141
2020-05-04	15.29	16.26	15.11	16.23	23079572
2020-05-05	16.97	17.33	16.12	16.25	15936260
2020-05-06	16.24	16.56	15.81	15.82	8990719
2020-05-07	16.31	17.05	16.29	16.73	14618741
2020-05-08	17.12	18.10	17.09	18.05	16423623
2020-05-11	17.70	17.94	17.11	17.36	12661307
2020-05-12	17.50	17.82	16.90	17.08	14169564
2020-05-13	16.87	16.96	15.75	15.85	15827281
2020-05-14	15.50	16.53	15.14	16.10	13323183
2020-05-15	15.98	16.51	15.83	15.95	10347827
2020-05-18	17.04	18.09	17.00	17.95	22665418
2020-05-19	17.81	17.86	17.05	17.11	12776599
2020-05-20	17.47	18.25	17.30	18.21	14142781
2020-05-21	18.22	18.50	17.54	17.79	17533829
2020-05-22	17.57	17.72	17.09	17.58	9974746
2020-05-26	18.31	18.67	18.17	18.40	11760893
2020-05-27	18.89	19.27	18.19	19.05	13778642
2020-05-28	19.14	19.36	18.64	18.79	10378583
2020-05-29	18.55	18.73	17.79	18.47	21019693
2020-06-01	18.51	18.86	18.24	18.31	10264903
2020-06-02	18.50	19.04	18.46	18.86	16286861
2020-06-03	19.33	19.71	19.09	19.61	13986604
2020-06-04	19.63	20.61	19.36	20.33	20361349
2020-06-05	22.33	23.09	21.57	21.99	26486419
2020-06-08	23.37	23.74	22.54	23.65	21082531
2020-06-09	22.56	22.88	21.71	22.51	17914748
2020-06-10	21.98	22.06	20.94	20.96	16602453
2020-06-11	19.12	19.72	18.45	18.51	19638295
2020-06-12	19.57	19.82	18.44	19.00	14646688
2020-06-15	17.98	19.61	17.71	19.32	12750179
2020-06-16	20.58	20.67	19.17	19.55	17836022
2020-06-17	19.51	20.04	19.27	19.83	15816584
2020-06-18	19.31	20.23	19.19	20.18	15867733
2020-06-19	20.94	20.96	19.45	19.71	22249096
2020-06-22	19.48	20.00	19.36	19.82	9110088
2020-06-23	19.97	20.13	19.44	19.57	18440092
2020-06-24	19.09	19.20	17.85	17.86	17967827
2020-06-25	17.64	18.59	17.50	18.42	18885587
2020-06-26	18.18	18.19	17.30	17.44	18480300
2020-06-29	17.63	18.29	17.46	18.01	14061253
2020-06-30	17.78	18.51	17.59	18.39	18612985
2020-07-01	18.50	18.78	17.70	17.72	13923286
2020-07-02	18.18	18.49	17.90	17.98	10301006
2020-07-06	18.47	18.93	18.31	18.75	11469644
2020-07-07	18.63	18.63	18.14	18.18	9742472
2020-07-08	18.20	18.62	17.94	18.07	10031346
2020-07-09	18.00	18.24	17.09	17.13	12015273
2020-07-10	17.09	17.82	16.96	17.79	9806244
2020-07-13	17.99	18.00	17.35	17.38	10945412
2020-07-14	17.27	18.44	17.12	18.39	13525028
2020-07-15	19.00	19.27	18.55	18.90	13852433
2020-07-16	18.76	19.22	18.53	18.82	9806059
2020-07-17	18.96	19.18	18.45	18.62	8822469
2020-07-20	18.60	18.96	18.39	18.44	13673673
2020-07-21	18.86	19.92	18.76	19.56	18805939
2020-07-22	19.30	19.45	18.91	19.17	12653568
2020-07-23	18.98	19.36	18.78	19.30	13233202
2020-07-24	19.50	19.66	18.90	19.48	16738625
2020-07-27	19.70	19.73	19.14	19.68	15020057
2020-07-28	19.49	19.60	18.99	19.15	14551121
2020-07-29	19.10	19.48	18.95	19.43	7444928
2020-07-30	19.05	19.16	18.20	18.44	15563346
2020-07-31	18.11	18.56	17.92	18.14	15346843
2020-08-03	18.10	18.97	17.87	18.72	9618932
2020-08-04	18.68	19.36	18.60	19.23	10142108
2020-08-05	19.66	19.95	19.37	19.50	9590735
2020-08-06	19.45	19.69	19.21	19.32	6751100
2020-08-07	19.19	19.65	19.02	19.63	7084785
2020-08-10	19.56	20.39	19.48	20.22	11555831
2020-08-11	20.86	21.27	20.19	20.30	12373740
2020-08-12	20.66	20.76	19.81	20.36	14561515
2020-08-13	20.29	20.29	19.73	19.87	8551541
2020-08-14	19.67	20.17	19.59	20.07	7290296
2020-08-17	19.95	20.24	19.86	20.01	8658405
2020-08-18	19.86	20.15	19.68	19.77	7845489
2020-08-19	19.74	20.13	19.63	19.72	8055090
2020-08-20	19.39	19.58	18.77	18.77	10240667
2020-08-21	18.55	18.70	18.37	18.58	8913890
2020-08-24	18.72	19.73	18.67	19.55	8702665
2020-08-25	19.97	19.98	19.11	19.26	11012545
2020-08-26	19.23	19.27	18.64	18.67	7981972
2020-08-27	18.75	18.87	18.44	18.70	8548957
2020-08-28	18.80	19.46	18.77	19.42	12613679
2020-08-31	19.50	19.54	18.94	18.89	13596329
2020-09-01	18.52	18.92	18.46	18.63	9448565
2020-09-02	18.53	18.79	18.36	18.77	10875144
2020-09-03	18.77	19.56	18.67	19.12	16863218
2020-09-04	19.35	19.69	18.89	19.31	15384331
2020-09-08	18.90	19.02	17.93	18.38	15677445
2020-09-09	18.48	18.74	18.37	18.61	9925346
2020-09-10	18.65	18.65	17.64	17.71	16190827
2020-09-11	17.76	17.97	17.49	17.87	8634217
2020-09-14	17.89	18.21	17.64	18.03	9913407
2020-09-15	18.07	18.45	17.97	18.20	10611422
2020-09-16	18.54	19.39	18.22	19.18	14181780
2020-09-17	18.81	19.13	18.45	19.08	11677437
2020-09-18	18.79	19.34	18.53	18.73	19118683
2020-09-21	18.10	18.19	17.09	17.27	16106760
2020-09-22	17.41	17.74	17.17	17.33	8862662
2020-09-23	17.28	17.62	16.59	16.61	10684220
2020-09-24	16.34	17.08	15.93	16.62	17772283
2020-09-25	16.28	16.41	15.82	15.92	16290189
2020-09-28	16.36	16.85	16.26	16.45	11912432
2020-09-29	16.35	16.40	15.47	15.60	15869307
2020-09-30	15.81	16.02	15.42	15.56	15527222
2020-10-01	15.36	15.53	14.88	15.01	17901601
2020-10-02	14.57	15.73	14.52	15.57	14625750
2020-10-05	15.77	16.13	15.63	16.07	12192009
2020-10-06	16.44	16.56	15.64	15.67	13187269
2020-10-07	15.72	16.03	15.58	15.95	10374006
2020-10-08	16.12	16.44	15.94	16.43	10855609
2020-10-09	16.58	16.60	16.05	16.23	11704079
2020-10-12	16.03	16.20	15.76	16.12	12381367
2020-10-13	15.96	16.14	15.52	15.73	14015016
2020-10-14	15.75	16.51	15.74	15.95	15876744
2020-10-15	15.75	16.44	15.55	16.42	15709621
2020-10-16	15.62	16.26	14.90	14.97	39866358
2020-10-19	15.16	15.44	14.91	15.01	18285477
2020-10-20	15.24	15.65	15.18	15.49	20806468
2020-10-21	15.36	15.59	14.98	15.01	18537502
2020-10-22	15.06	15.42	14.91	15.30	15938159
2020-10-23	15.46	15.78	15.17	15.40	13862140
2020-10-26	15.15	15.26	14.86	15.17	17382370
2020-10-27	15.11	15.23	14.75	15.09	14749705
2020-10-28	14.50	14.75	14.15	14.18	18197980
2020-10-29	13.90	14.49	13.70	14.45	16151815
2020-10-30	14.41	14.96	14.32	14.94	17498845
2020-11-02	15.12	15.80	14.78	15.58	18490895
2020-11-03	15.92	16.05	15.56	15.76	13028245
2020-11-04	15.70	16.20	15.07	15.97	17689420
2020-11-05	15.90	16.13	15.50	15.52	15004601
2020-11-06	15.49	15.83	15.14	15.22	10324220
2020-11-09	17.02	18.76	16.93	18.25	31835645
2020-11-10	18.77	18.91	18.00	18.31	19098498
2020-11-11	18.50	18.51	17.40	17.71	16402053
2020-11-12	17.35	17.88	17.16	17.30	10767857
2020-11-13	17.44	18.11	17.42	18.00	9321570
2020-11-16	18.89	20.05	18.56	20.04	23092814
2020-11-17	19.44	20.10	19.27	20.09	13972548
2020-11-18	20.18	20.57	19.92	19.97	15408276
2020-11-19	19.69	20.50	19.55	20.46	11924281
2020-11-20	20.36	20.50	19.98	20.21	10302342
2020-11-23	20.60	21.65	20.45	21.61	14799664
2020-11-24	22.44	22.50	21.92	22.23	20774117
2020-11-25	21.73	22.31	21.66	22.10	12187273
2020-11-27	21.97	22.11	21.71	21.88	6550850
2020-11-30	21.96	21.98	20.78	20.67	21516092
2020-12-01	21.37	21.58	20.87	21.07	12721076
2020-12-02	20.95	22.07	20.87	21.64	9741910
2020-12-03	21.85	22.44	21.74	22.07	12517446
2020-12-04	22.56	23.50	22.46	23.45	16200703
2020-12-07	23.30	23.36	22.71	22.83	10067545
2020-12-08	22.50	23.30	22.44	23.23	8064614
2020-12-09	23.30	23.79	22.97	23.37	15063339
2020-12-10	22.47	23.89	22.22	23.38	13977751
2020-12-11	23.13	23.19	22.48	22.94	14587833
2020-12-14	23.31	23.40	21.99	22.18	11809685
2020-12-15	22.46	23.07	22.24	22.97	12697443
2020-12-16	22.92	23.07	22.45	22.84	11062738
2020-12-17	22.99	23.12	22.66	22.93	8481165
2020-12-18	22.85	22.96	22.24	22.31	20037998
2020-12-21	21.41	21.98	21.08	21.78	10778281
2020-12-22	21.78	21.82	21.24	21.36	17184150
2020-12-23	21.50	22.30	21.45	21.92	9474538
2020-12-24	21.98	21.99	21.46	21.64	3664936
2020-12-28	21.61	22.03	21.46	21.57	6461084
2020-12-29	21.71	21.77	21.13	21.38	7140593
2020-12-30	21.42	21.98	21.29	21.88	7077087
2020-12-31	21.47	21.97	21.44	21.83	7844082
2021-01-04	22.08	22.38	21.59	21.95	8743350
2021-01-05	22.22	23.81	22.21	23.13	16256642
2021-01-06	23.96	25.03	23.71	24.41	19456343
2021-01-07	24.54	25.47	24.47	24.88	14502415
2021-01-08	25.00	25.37	24.48	24.84	11952045
2021-01-11	24.20	25.12	24.05	24.99	16878226
2021-01-12	25.50	26.73	25.17	26.14	20803227
2021-01-13	26.18	26.45	25.25	25.46	11276757
2021-01-14	25.53	26.38	25.45	25.96	10285841
2021-01-15	25.45	25.69	24.64	24.91	13444544
2021-01-19	25.20	25.90	25.11	25.42	21249436
2021-01-20	25.55	25.68	24.92	25.35	10571804
2021-01-21	25.12	25.33	23.95	24.19	21095966
2021-01-22	23.71	24.53	23.45	24.41	13558298
2021-01-25	24.37	24.37	23.21	23.74	15540995
2021-01-26	24.07	24.39	22.73	22.74	20225795
2021-01-27	22.45	22.62	21.23	21.81	17044016
2021-01-28	22.12	22.95	21.97	22.64	12418506
2021-01-29	22.40	22.83	22.00	22.21	15561479
2021-02-01	22.50	22.58	21.80	22.16	10081526
2021-02-02	22.75	23.09	22.35	22.51	11058026
2021-02-03	22.70	24.25	22.64	24.18	15843669
2021-02-04	24.34	24.95	23.74	24.81	12894680
2021-02-05	25.23	25.65	24.86	25.01	11370171
2021-02-08	25.45	26.17	25.34	25.99	11496273
2021-02-09	25.75	26.30	25.43	26.00	10799762
2021-02-10	26.24	26.73	25.97	26.62	11601950
2021-02-11	26.39	26.78	25.94	26.37	9773253
2021-02-12	26.06	26.79	25.95	26.65	9063413
2021-02-16	27.00	27.55	26.80	26.81	14337930
2021-02-17	27.15	27.15	26.35	26.87	11558988
2021-02-18	26.60	26.74	25.55	25.58	11173052
2021-02-19	25.64	26.44	25.56	26.12	10061740
2021-02-22	26.00	28.18	25.98	27.54	13964728
2021-02-23	27.76	27.90	26.39	27.74	13548973
2021-02-24	28.08	29.68	27.77	29.41	21674017
2021-02-25	29.40	29.87	28.20	28.51	20387367
2021-02-26	27.82	28.35	26.54	27.91	22478730
2021-03-01	28.76	29.10	28.37	28.72	17121632
2021-03-02	28.75	29.20	28.12	28.14	13582666
2021-03-03	28.34	29.02	28.32	28.37	20695599
2021-03-04	28.70	29.31	27.67	28.58	21586749
2021-03-05	29.67	29.71	27.91	29.07	26808986
2021-03-08	29.36	30.07	28.80	29.71	14971197
2021-03-09	29.79	29.98	28.96	29.35	20585202
2021-03-10	29.34	30.07	29.00	29.95	18685643
2021-03-11	30.08	30.41	29.33	29.40	13239468
2021-03-12	29.42	29.60	28.88	29.01	12827057
2021-03-15	29.15	29.49	28.66	29.12	7888332
2021-03-16	28.74	28.79	27.83	28.06	11347179
2021-03-17	27.83	28.42	27.57	28.31	11302829
2021-03-18	28.01	28.80	27.17	27.25	14585283
2021-03-19	27.26	27.60	26.83	27.05	22577539
2021-03-22	27.05	27.87	26.75	27.65	19700238
2021-03-23	26.98	27.79	26.48	26.67	14459049
2021-03-24	27.28	28.00	27.16	27.42	13642389
2021-03-25	26.77	27.53	26.19	27.40	14595825
2021-03-26	27.84	28.35	27.60	28.31	11722604
2021-03-29	28.23	28.52	27.49	27.70	11397450
2021-03-30	27.38	27.79	27.14	27.22	11439994
2021-03-31	27.22	27.38	26.91	27.19	11046280
2021-04-01	27.45	28.14	27.11	28.10	10463309
2021-04-05	28.28	28.30	27.35	27.55	9880900
2021-04-06	27.61	28.34	27.39	27.44	9306642
2021-04-07	27.51	27.70	27.15	27.35	7973380
2021-04-08	27.00	27.18	26.44	27.06	10548662
2021-04-09	27.11	27.23	26.42	26.76	8624788
2021-04-12	26.87	27.10	26.32	26.54	10969178
2021-04-13	26.24	26.47	25.86	26.04	13688495
2021-04-14	26.26	27.78	26.26	27.31	14755573
2021-04-15	27.21	27.36	26.57	26.66	9107137
2021-04-16	26.89	26.96	26.25	26.29	9234264
2021-04-19	26.39	26.78	26.25	26.53	7711194
2021-04-20	26.16	26.33	25.02	25.25	12657268
2021-04-21	24.75	25.79	24.52	25.73	13113309
2021-04-22	25.70	25.77	25.20	25.25	16091797
2021-04-23	24.81	25.98	24.57	25.71	12876679
2021-04-26	25.86	26.68	25.75	26.37	13934033
2021-04-27	26.40	26.61	25.65	26.18	13033495
2021-04-28	26.37	27.49	26.16	27.36	10643881
2021-04-29	27.72	28.09	27.27	27.82	13827865
2021-04-30	27.48	27.81	26.96	27.05	13237275
2021-05-03	27.53	28.50	27.48	28.22	12395636
2021-05-04	28.24	28.68	27.83	28.39	15195412
2021-05-05	28.77	30.35	28.50	30.34	17015527
2021-05-06	30.23	30.77	29.62	30.73	15034813
2021-05-07	30.29	32.00	30.19	31.89	16483417
2021-05-10	32.22	32.87	31.61	31.63	16905901
2021-05-11	30.93	31.57	30.64	31.26	18232847
2021-05-12	31.35	32.64	31.25	32.10	23375446
2021-05-13	31.68	32.47	31.32	31.76	16386469
2021-05-14	32.24	32.98	32.19	32.81	11637230
2021-05-17	32.53	34.11	32.40	34.05	14531348
2021-05-18	34.12	34.33	33.01	33.07	12438645
2021-05-19	32.40	32.52	31.66	32.00	13633590
2021-05-20	31.99	32.00	31.20	31.77	12478343
2021-05-21	32.27	32.46	31.86	31.95	8574018
2021-05-24	32.13	32.13	31.56	31.70	9755934
2021-05-25	31.63	31.81	31.08	31.24	10064439
2021-05-26	31.13	31.84	30.97	31.55	9358110
2021-05-27	31.82	32.03	31.31	31.34	14893170
2021-05-28	31.64	31.65	31.09	31.21	8309968
2021-06-01	31.96	33.09	31.95	32.93	15701896
2021-06-02	33.39	35.60	32.71	35.46	28422066
2021-06-03	35.25	36.58	35.20	36.52	19992701
2021-06-04	36.61	36.87	35.57	36.42	13756437
2021-06-07	36.52	36.78	35.66	35.83	10082494
2021-06-08	35.59	36.21	35.22	35.90	12822018
2021-06-09	35.91	36.14	35.50	35.76	9229888
2021-06-10	36.16	36.23	34.74	34.94	11364327
2021-06-11	35.38	35.66	34.76	34.89	7243550
2021-06-14	34.87	35.17	33.76	34.05	10015503
2021-06-15	34.06	34.72	34.00	34.19	9834018
2021-06-16	33.85	34.66	33.53	34.04	10924661
2021-06-17	33.97	34.26	31.89	32.47	14511340
2021-06-18	31.79	32.09	31.28	31.29	24774234
2021-06-21	31.75	33.24	31.67	33.12	11198392
2021-06-22	32.84	33.36	32.63	33.02	7675186
2021-06-23	33.55	34.08	32.87	32.88	8113096
2021-06-24	33.05	33.35	32.54	33.26	6238257
2021-06-25	33.31	33.49	33.06	33.35	7823432
2021-06-28	33.15	33.24	31.77	32.02	11191512
2021-06-29	32.28	32.66	31.84	31.88	7321627
2021-06-30	32.10	32.38	31.87	32.01	10883196
2021-07-01	33.00	33.56	32.78	33.07	9819003
2021-07-02	32.80	32.93	32.53	32.79	7583429
2021-07-06	32.97	32.97	31.04	31.17	13943577
2021-07-07	31.12	31.36	30.07	30.68	10579709
2021-07-08	29.96	30.85	29.87	30.53	8903177
2021-07-09	31.00	31.54	30.64	31.19	8547291
2021-07-12	30.77	31.51	30.50	31.22	5799738
2021-07-13	30.92	31.13	30.46	30.61	8169736
2021-07-14	30.98	31.45	29.33	29.55	11845579
2021-07-15	29.23	29.61	28.53	28.73	12341356
2021-07-16	29.13	29.20	27.60	27.87	12381450
2021-07-19	26.53	26.92	25.91	26.65	18636626
2021-07-20	26.70	27.67	26.44	27.24	11854696
2021-07-21	28.03	28.68	28.02	28.43	12423434
2021-07-22	28.34	28.46	27.72	27.98	11761434
2021-07-23	28.28	28.78	27.62	28.41	12759176
2021-07-26	29.07	29.63	28.67	29.46	12815460
2021-07-27	29.03	29.44	28.54	29.18	9333466
2021-07-28	29.29	29.68	28.81	29.32	7088100
2021-07-29	29.86	29.98	29.33	29.64	7420788
2021-07-30	29.34	29.55	28.65	28.83	9241567
2021-08-02	28.85	29.71	28.40	28.50	12466270
2021-08-03	28.31	28.92	27.69	28.90	8724870
2021-08-04	28.51	28.75	27.61	27.63	14324212
2021-08-05	27.86	28.31	27.58	27.92	10146948
2021-08-06	28.35	28.75	28.16	28.42	6061000
2021-08-09	27.78	28.13	27.44	27.99	7758722
2021-08-10	28.19	28.62	28.07	28.42	9415988
2021-08-11	28.38	29.14	28.16	28.98	7649643
2021-08-12	28.74	29.03	28.10	28.55	7434187
2021-08-13	28.53	28.63	28.18	28.35	7430986
2021-08-16	27.93	27.98	27.37	27.78	9864623
2021-08-17	27.48	27.84	26.80	27.19	10539767
2021-08-18	27.26	27.54	26.79	26.81	9697081
2021-08-19	26.15	26.50	25.90	26.44	18962569
2021-08-20	26.10	26.58	25.92	26.46	12082287
2021-08-23	26.99	27.69	26.90	27.49	8298028
2021-08-24	27.69	28.47	27.68	28.22	8183241
2021-08-25	28.22	28.77	27.92	28.45	6545216
2021-08-26	28.25	28.60	28.02	28.13	6150418
2021-08-27	28.48	29.30	28.48	29.08	7534292
2021-08-30	29.27	29.34	28.24	28.16	6887188
2021-08-31	27.96	28.49	27.89	28.04	9872664
2021-09-01	28.07	28.40	27.81	27.98	9724392
2021-09-02	28.31	28.76	28.21	28.61	9516795
2021-09-03	28.54	28.75	27.93	28.09	6175612
2021-09-07	27.62	28.20	27.38	27.83	8179238
2021-09-08	27.96	28.13	26.60	26.66	13279728
2021-09-09	26.59	27.24	26.44	26.62	10975179
2021-09-10	27.04	27.13	26.48	26.78	7712270
2021-09-13	27.27	28.25	27.25	28.11	9877861
2021-09-14	28.47	28.49	27.55	27.67	7106239
2021-09-15	28.20	29.30	28.03	29.24	11912207
2021-09-16	28.99	29.29	28.56	28.86	8079179
2021-09-17	28.70	29.26	28.00	28.31	17377479
2021-09-20	27.37	27.71	26.71	27.25	10708249
2021-09-21	27.61	27.78	26.64	26.93	10499122
2021-09-22	27.51	27.81	27.12	27.15	10547554
2021-09-23	27.32	29.13	27.23	28.88	13562314
2021-09-24	28.71	29.37	28.57	29.01	7414095
2021-09-27	29.80	30.64	29.76	30.19	13468961
2021-09-28	30.81	31.58	30.66	30.91	19922786
2021-09-29	30.96	30.96	30.14	30.33	13176539
2021-09-30	30.27	30.35	29.41	29.64	13325584
2021-10-01	29.84	31.63	29.60	30.36	12079600
2021-10-04	30.93	31.47	30.65	30.88	16285568
2021-10-05	31.26	31.69	30.55	30.59	12264592
2021-10-06	30.09	30.54	29.48	29.94	12070707
2021-10-07	30.63	31.20	30.55	31.02	15928005
2021-10-08	31.39	31.96	31.12	31.66	11854094
2021-10-11	32.29	33.24	32.05	32.46	16941817
2021-10-12	32.45	33.46	32.22	32.88	18377939
2021-10-13	32.46	32.93	31.90	32.76	12505280
2021-10-14	33.26	33.58	32.94	33.52	8678736
2021-10-15	33.98	34.21	33.76	34.00	9352100
2021-10-18	34.14	34.64	33.81	34.16	11548259
2021-10-19	34.40	34.77	33.70	34.54	10417075
2021-10-20	34.03	34.76	33.80	34.74	10818746
2021-10-21	34.35	34.61	33.85	34.30	12151389
2021-10-22	33.85	34.55	33.39	33.91	12076994
2021-10-25	34.43	34.77	34.04	34.36	9768365
2021-10-26	34.70	34.99	34.24	34.26	11666544
2021-10-27	33.87	34.18	32.49	32.54	13929602
2021-10-28	32.52	33.31	32.50	33.30	11364443
2021-10-29	33.19	33.19	32.17	32.26	13940597
2021-11-01	32.75	33.57	32.58	33.30	8514202
2021-11-02	33.00	33.59	32.91	33.20	7293886
2021-11-03	32.56	33.37	32.19	32.98	10448753
2021-11-04	33.62	33.74	32.75	33.15	12516151
2021-11-05	33.70	34.06	33.43	33.51	11279242
2021-11-08	33.69	34.64	33.56	34.30	14225901
2021-11-09	34.21	34.29	33.32	34.14	10925519
2021-11-10	33.94	34.08	32.49	32.73	10311701
2021-11-11	32.88	33.13	32.61	32.78	6363857
2021-11-12	32.48	32.87	32.34	32.76	7346227
2021-11-15	32.69	32.95	32.22	32.72	8358899
2021-11-16	32.82	33.36	32.47	32.89	7683831
2021-11-17	32.51	33.06	31.83	32.06	9716824
2021-11-18	31.98	32.33	31.30	31.86	8862370
2021-11-19	31.20	31.21	29.88	30.05	19102054
2021-11-22	30.01	30.90	29.95	30.34	12772600
2021-11-23	30.92	31.56	30.82	31.18	10916441
2021-11-24	30.82	31.93	30.82	31.41	9490665
2021-11-26	29.25	29.81	28.41	29.70	12412256
2021-11-29	30.44	30.74	29.53	29.53	12588458
2021-11-30	28.92	29.36	28.34	28.68	39947799
2021-12-01	29.58	29.96	28.34	28.38	14889851
2021-12-02	28.46	29.49	28.06	29.32	12517322
2021-12-03	29.83	29.95	28.81	29.24	9816343
2021-12-06	29.75	30.43	29.37	30.01	8977642
2021-12-07	30.50	31.12	30.34	30.76	9153831
2021-12-08	30.92	31.27	30.67	31.06	8963310
2021-12-09	30.53	30.74	30.28	30.62	6726737
2021-12-10	31.09	31.17	30.40	30.99	7446059
2021-12-13	30.56	30.76	29.59	29.83	8387009
2021-12-14	29.69	30.28	29.56	29.67	8515999
2021-12-15	29.59	29.66	28.53	29.31	9370014
2021-12-16	29.71	30.46	29.58	29.70	8547849
2021-12-17	29.58	29.62	28.64	28.97	17104842
2021-12-20	28.10	28.55	27.65	28.47	10479601
2021-12-21	28.95	29.60	28.82	29.45	8440229
2021-12-22	29.41	29.75	29.03	29.50	9699489
2021-12-23	29.50	29.88	29.43	29.57	7160162
2021-12-27	29.51	29.86	28.96	29.84	6895514
2021-12-28	29.80	30.24	29.70	30.11	7149795
2021-12-29	29.95	30.05	29.51	29.65	6817743
2021-12-30	29.70	30.05	29.64	29.82	7204978
2021-12-31	29.57	30.16	29.49	29.95	7785191
2022-01-03	30.07	31.97	29.98	31.72	18781510
2022-01-04	32.14	33.53	32.13	33.26	17953951
2022-01-05	33.62	34.07	33.24	33.26	15846869
2022-01-06	34.37	34.43	33.44	34.05	11163886
2022-01-07	34.02	35.14	34.00	35.03	14324304
2022-01-10	34.97	35.39	34.48	35.12	15515561
2022-01-11	35.40	36.53	35.23	36.48	15432494
2022-01-12	36.52	36.76	35.95	36.45	13196823
2022-01-13	36.47	37.12	36.03	36.17	12799569
2022-01-14	36.23	37.90	36.13	37.81	17414047
2022-01-18	38.11	38.53	36.99	37.54	19105575
2022-01-19	37.83	37.99	36.63	37.10	11154620
2022-01-20	36.67	38.33	36.67	37.05	14720155
2022-01-21	37.55	37.60	35.68	36.36	15762206
2022-01-24	35.29	36.68	34.68	36.60	17959501
2022-01-25	36.51	39.00	35.76	38.79	24167092
2022-01-26	39.06	40.28	38.42	39.80	25985105
2022-01-27	40.26	41.04	38.22	38.86	24358370
2022-01-28	38.92	40.34	38.69	39.68	18155002
2022-01-31	39.23	39.58	38.63	39.07	16444605
2022-02-01	38.77	39.86	38.44	39.52	18791984
2022-02-02	39.57	39.57	38.64	39.25	16356588
2022-02-03	39.43	39.43	38.41	38.58	12302076
2022-02-04	39.02	39.60	38.51	38.51	19955420
2022-02-07	38.24	40.88	38.04	40.15	20523708
2022-02-08	40.05	40.14	38.58	38.90	13575873
2022-02-09	39.01	39.72	38.86	39.40	12472464
2022-02-10	39.18	40.56	38.94	39.17	11082712
2022-02-11	39.41	40.74	39.09	40.62	15533584
2022-02-14	40.40	40.43	39.00	39.30	12804405
2022-02-15	38.44	40.18	38.12	40.09	14928347
2022-02-16	40.67	42.64	40.65	41.69	21249769
2022-02-17	41.09	41.55	40.81	41.11	9526698
2022-02-18	40.49	41.11	39.71	40.21	11301497
2022-02-22	41.43	41.56	38.96	39.55	20930148
2022-02-23	39.80	40.38	39.39	39.74	9462277
2022-02-24	39.74	39.98	37.29	38.32	21602389
2022-02-25	38.44	39.60	38.29	39.45	11382045
2022-02-28	38.88	39.27	37.97	39.24	14946264
2022-03-01	39.64	39.92	36.67	37.67	20586238
2022-03-02	38.57	39.47	38.19	39.24	16209110
2022-03-03	38.63	38.83	37.52	38.52	22756073
2022-03-04	38.15	39.07	37.70	38.94	22923473
2022-03-07	39.50	43.40	39.38	42.10	29778886
2022-03-08	43.05	46.27	43.05	45.08	41068138
2022-03-09	43.39	44.28	41.50	42.56	30347185
2022-03-10	43.10	43.72	42.09	43.40	15498347
2022-03-11	42.68	43.70	42.44	42.90	13251196
2022-03-14	42.07	42.07	40.84	41.55	14389361
2022-03-15	39.82	40.55	38.69	39.26	17239005
2022-03-16	39.37	39.88	37.60	37.88	27499160
2022-03-17	38.75	39.84	38.31	39.51	37986318
2022-03-18	39.45	40.29	39.14	39.73	28267559
2022-03-21	40.67	41.49	40.52	41.19	19283743
2022-03-22	41.20	42.01	40.87	41.20	15467106
2022-03-23	42.12	42.87	41.99	42.41	19967469
2022-03-24	42.49	43.72	42.31	42.64	16281374
2022-03-25	42.47	43.70	42.27	43.68	12255675
2022-03-28	42.60	42.64	41.44	41.73	13984184
2022-03-29	40.49	42.80	40.19	42.63	13207463
2022-03-30	42.83	43.45	41.95	42.21	10201651
2022-03-31	41.69	42.41	41.24	41.31	11618747
2022-04-01	41.20	42.47	41.18	41.69	12210576
2022-04-04	41.92	42.27	40.74	41.55	10635194
2022-04-05	41.47	42.36	40.38	40.46	10474101
2022-04-06	40.97	41.34	40.32	40.78	8726614
2022-04-07	41.01	41.46	39.74	40.97	8895794
2022-04-08	41.33	42.72	41.11	42.55	10526419
2022-04-11	42.64	42.64	41.27	41.33	7999047
2022-04-12	41.99	42.91	41.30	41.53	8112764
2022-04-13	42.10	42.67	41.51	42.57	8596068
2022-04-14	42.36	43.47	42.14	43.25	10714509
2022-04-18	43.55	44.44	43.15	43.68	11127912
2022-04-19	43.13	44.51	43.00	43.43	10033712
2022-04-20	43.57	43.87	41.78	42.68	11945109
2022-04-21	43.34	43.43	40.12	40.65	18181527
2022-04-22	39.97	43.49	39.69	41.65	20745952
2022-04-25	40.00	40.03	36.95	38.69	23976146
2022-04-26	38.80	40.63	38.02	39.54	19941004
2022-04-27	40.15	40.46	39.29	39.95	10619632
2022-04-28	40.36	40.49	38.54	40.11	11509754
2022-04-29	40.52	40.91	38.83	39.01	10611883
2022-05-02	38.34	39.52	38.17	39.11	11445241
2022-05-03	38.99	40.49	38.91	40.15	8876620
2022-05-04	41.29	42.69	40.45	42.60	11713672
2022-05-05	43.24	43.43	41.42	42.08	16281537
2022-05-06	42.58	43.60	41.51	43.03	12396026
2022-05-09	41.84	42.17	38.03	38.04	14845863
2022-05-10	38.47	39.15	36.96	37.89	11063369
2022-05-11	38.42	39.93	38.26	38.37	11569063
2022-05-12	37.98	39.07	37.08	39.03	13434263
2022-05-13	39.69	40.83	39.57	40.74	9798934
2022-05-16	40.86	42.58	40.80	42.14	10181589
2022-05-17	42.52	43.43	42.41	42.95	9936862
2022-05-18	43.34	43.52	40.52	41.13	9734856
2022-05-19	40.04	41.42	40.01	40.85	12123874
2022-05-20	41.39	42.07	40.43	41.12	9870718
2022-05-23	41.91	43.99	41.46	43.81	13287957
2022-05-24	42.97	44.20	42.46	43.90	11259782
2022-05-25	43.70	45.31	43.57	45.05	17205033
2022-05-26	45.50	47.08	45.41	46.69	16282898
2022-05-27	46.26	48.42	46.13	48.04	13950668
2022-05-31	48.69	48.69	45.43	45.96	28706586
2022-06-01	47.04	47.33	46.00	46.68	15207505
2022-06-02	46.71	46.87	45.92	46.30	8155126
2022-06-03	46.41	47.73	46.33	47.47	8854356
2022-06-06	47.79	48.00	46.88	47.22	6696970
2022-06-07	47.00	49.08	46.87	48.93	14735768
2022-06-08	49.00	49.83	48.08	49.57	15101225
2022-06-09	48.79	49.16	48.10	48.14	11487743
2022-06-10	47.17	47.88	46.52	47.21	11299913
2022-06-13	45.32	45.56	43.55	44.32	12470130
2022-06-14	45.04	45.41	42.51	43.22	13488803
2022-06-15	43.59	43.59	41.15	41.52	15091782
2022-06-16	40.53	40.66	38.32	38.48	21591709
2022-06-17	38.60	39.15	36.47	36.64	32283027
2022-06-21	37.89	39.27	37.61	38.82	18172933
2022-06-22	36.47	38.32	36.09	37.52	17340714
2022-06-23	37.67	37.76	34.37	34.98	28165662
2022-06-24	35.22	36.50	34.66	35.06	22910666
2022-06-27	35.78	35.98	34.92	35.89	29428541
2022-06-28	36.81	37.73	36.47	36.97	13903255
2022-06-29	37.52	37.63	35.95	36.18	12475266
2022-06-30	35.36	36.94	35.32	35.76	15332400
2022-07-01	35.96	36.04	34.11	35.65	10823792
2022-07-05	34.53	35.15	32.70	33.33	17644415
2022-07-06	32.89	33.62	31.63	32.73	13030944
2022-07-07	33.94	34.93	33.78	34.38	10077475
2022-07-08	34.91	35.22	33.88	34.32	11027887
2022-07-11	33.62	33.97	33.08	33.37	8919666
2022-07-12	32.17	33.18	32.09	32.73	10281358
2022-07-13	32.18	33.43	32.02	32.29	9137225
2022-07-14	31.00	31.44	30.65	31.33	14827751
2022-07-15	32.06	32.36	31.34	32.30	10672627
2022-07-18	33.20	33.57	32.90	33.13	11493084
2022-07-19	33.08	34.34	33.08	34.22	10867214
2022-07-20	33.55	34.25	33.26	34.14	9984500
2022-07-21	32.98	33.64	32.26	33.63	14582959
2022-07-22	35.41	36.49	34.85	35.07	19747997
2022-07-25	35.65	36.26	35.01	36.17	13119999
2022-07-26	36.80	37.11	35.05	35.60	17232134
2022-07-27	36.04	36.62	35.54	36.33	11075330
2022-07-28	36.64	36.90	35.24	35.71	10292824
2022-07-29	36.26	37.20	35.78	37.03	12313240
2022-08-01	36.24	36.78	35.38	36.40	12620583
2022-08-02	36.50	37.18	36.33	36.69	9987524
2022-08-03	36.91	37.04	35.37	35.54	11558463
2022-08-04	35.30	35.38	33.80	33.95	11744074
2022-08-05	33.51	35.13	33.43	34.66	6863446
2022-08-08	34.69	35.16	34.50	34.65	6055357
2022-08-09	35.24	35.37	34.65	34.99	7616080
2022-08-10	34.99	35.27	33.82	34.92	13302628
2022-08-11	35.60	37.31	35.59	36.89	13140860
2022-08-12	36.59	37.23	36.25	37.14	6642848
2022-08-15	35.74	36.03	35.03	35.76	7639425
2022-08-16	35.98	36.61	35.29	35.58	9698324
2022-08-17	35.23	35.82	34.85	35.40	7703258
2022-08-18	36.04	37.23	35.97	37.13	10758723
2022-08-19	36.86	37.57	36.61	37.12	12893890
2022-08-22	36.71	37.42	36.09	36.92	9126332
2022-08-23	37.71	39.56	37.56	39.36	15983637
2022-08-24	39.14	40.11	39.14	39.91	11498372
2022-08-25	40.12	40.90	40.02	40.17	12737856
2022-08-26	39.92	40.27	39.20	39.42	8944195
2022-08-29	39.30	40.84	39.06	40.38	11663710
2022-08-30	39.63	39.70	38.23	38.68	12149304
2022-08-31	37.77	39.16	37.30	38.15	12382950
2022-09-01	37.55	37.83	36.43	36.85	10516661
2022-09-02	38.10	38.63	37.49	37.90	11375140
2022-09-06	38.24	38.53	37.14	37.36	10785069
2022-09-07	36.44	37.18	35.99	37.06	11759917
2022-09-08	37.39	38.51	37.17	38.17	14681825
2022-09-09	39.05	39.87	38.66	39.65	9631600
2022-09-12	40.03	40.48	39.59	40.15	8935156
2022-09-13	39.57	40.07	38.23	38.47	11124119
2022-09-14	38.98	40.45	38.98	40.24	9958178
2022-09-15	39.36	40.04	39.15	39.63	9945652
2022-09-16	39.30	39.38	37.64	38.37	16890330
2022-09-19	37.17	39.03	37.09	38.97	7377648
2022-09-20	38.71	38.75	38.04	38.50	9360467
2022-09-21	39.11	39.43	37.55	37.58	9153002
2022-09-22	38.10	38.74	37.84	38.23	12874971
2022-09-23	36.25	36.46	34.38	35.00	17421007
2022-09-26	34.95	35.35	33.80	33.86	12006424
2022-09-27	34.60	35.30	33.86	33.98	12712500
2022-09-28	34.41	35.64	34.10	35.44	12205384
2022-09-29	35.15	36.01	34.30	35.97	12191689
2022-09-30	35.47	36.61	35.27	35.90	15329811
2022-10-03	37.58	38.53	37.32	38.30	13978170
2022-10-04	39.17	39.84	38.59	39.12	16268044
2022-10-05	39.13	41.94	39.13	41.57	28104352
2022-10-06	41.38	42.84	41.22	42.49	16403033
2022-10-07	42.53	43.12	41.68	42.59	15953787
2022-10-10	42.33	43.02	41.59	42.13	10380614
2022-10-11	41.27	42.29	41.10	41.76	10474792
2022-10-12	41.50	42.33	41.20	42.02	11271707
2022-10-13	41.81	44.33	41.78	44.19	16364372
2022-10-14	43.54	44.10	42.09	42.16	11511837
2022-10-17	43.00	43.41	42.21	42.86	10330305
2022-10-18	43.42	43.97	42.56	43.36	9734548
2022-10-19	44.00	45.62	43.84	45.47	16869401
2022-10-20	46.00	46.23	45.24	45.69	15915730
2022-10-21	46.97	50.54	46.79	50.41	35351391
2022-10-24	50.06	52.51	49.66	52.15	27296642
2022-10-25	51.89	52.68	51.21	52.47	18932542
2022-10-26	52.93	53.89	52.14	52.18	18238783
2022-10-27	53.00	53.60	51.50	51.68	18298245
2022-10-28	51.04	51.71	49.77	50.45	15772847
2022-10-31	50.01	52.42	50.01	52.03	16663835
2022-11-01	52.70	52.94	51.50	51.55	11932150
2022-11-02	51.27	52.38	50.70	51.14	11892347
2022-11-03	50.61	52.13	50.50	51.80	15764599
2022-11-04	53.35	54.03	52.23	53.10	16764509
2022-11-07	53.00	55.11	52.81	54.81	19928054
2022-11-08	54.81	55.12	54.18	54.69	15249598
2022-11-09	54.09	54.09	52.79	53.07	21808951
2022-11-10	53.79	54.16	52.45	53.10	13088719
2022-11-11	54.19	55.26	54.17	54.82	14725036
2022-11-14	54.62	56.04	53.87	54.07	9022106
2022-11-15	54.45	55.00	53.58	54.67	9513371
2022-11-16	54.15	54.61	52.61	52.99	13414595
2022-11-17	52.00	52.86	51.42	52.83	9871044
2022-11-18	51.85	53.61	50.88	53.44	12140219
2022-11-21	51.24	52.69	48.86	52.27	18814428
2022-11-22	53.02	53.77	51.83	53.64	8969772
2022-11-23	52.45	52.89	51.06	51.42	10463211
2022-11-25	51.14	51.52	50.53	50.83	4951882
2022-11-28	49.51	50.83	49.08	49.88	15398077
2022-11-29	50.60	51.39	49.93	51.05	10809342
2022-11-30	51.58	51.90	50.48	51.55	19230303
2022-12-01	52.32	52.74	51.46	51.76	8152863
2022-12-02	51.50	52.88	51.29	52.79	9378605
2022-12-05	53.53	54.18	50.95	51.21	12047060
2022-12-06	50.94	52.10	50.48	50.88	12311038
2022-12-07	50.98	51.80	49.55	49.80	9700871
2022-12-08	50.91	51.62	49.50	49.92	9367889
2022-12-09	49.92	50.53	46.83	46.97	16079934
2022-12-12	47.06	49.21	47.00	49.10	11416895
2022-12-13	50.25	51.38	49.95	51.05	11659742
2022-12-14	51.33	51.56	49.94	50.43	10212214
2022-12-15	50.12	50.45	49.35	50.11	11048381
2022-12-16	48.95	49.46	48.25	49.38	22945409
2022-12-19	49.96	50.54	49.42	49.83	7447022
2022-12-20	49.95	52.09	49.82	51.76	11496103
2022-12-21	52.85	53.59	51.92	53.31	9019450
2022-12-22	53.32	53.53	50.13	51.39	7576787
2022-12-23	52.20	53.00	51.38	52.99	8082296
2022-12-27	53.34	53.87	52.79	53.50	6200907
2022-12-28	53.37	53.64	51.99	52.60	7192896
2022-12-29	52.41	53.16	52.06	52.91	5200157
2022-12-30	52.52	53.55	52.40	53.46	4629779
2023-01-03	52.86	53.59	50.36	51.50	8487833
2023-01-04	50.46	52.03	50.19	51.70	9069822
2023-01-05	51.66	53.21	51.66	52.67	6622147
2023-01-06	53.45	54.70	53.30	54.50	10171776
2023-01-09	55.28	56.28	55.10	55.64	12104338
2023-01-10	55.60	56.17	54.95	55.96	7080261
2023-01-11	55.95	56.75	55.73	56.32	8856873
2023-01-12	56.23	58.61	56.18	58.00	12857084
2023-01-13	57.99	58.52	57.33	58.28	7345010
2023-01-17	58.15	58.93	57.96	58.46	8467196
2023-01-18	58.94	59.45	57.03	57.13	11332695
2023-01-19	56.29	57.94	56.21	57.38	15283743
2023-01-20	57.49	58.99	56.22	57.35	19204828
2023-01-23	57.50	57.70	55.23	55.86	15090568
2023-01-24	54.07	62.78	54.07	55.47	8784391
2023-01-25	55.15	56.50	54.27	56.25	9052981
2023-01-26	56.62	57.55	55.30	57.47	8581481
2023-01-27	57.32	58.10	56.60	56.97	7669598
2023-01-30	56.63	56.83	56.12	56.34	6181124
2023-01-31	56.28	57.44	55.98	56.98	5951930
2023-02-01	56.91	57.44	55.00	55.70	10454004
2023-02-02	55.26	55.26	51.97	52.29	17007600
2023-02-03	52.82	54.67	52.55	52.64	10737048
2023-02-06	52.80	53.38	52.19	52.84	6482105
2023-02-07	53.44	54.13	52.74	53.89	9109653
2023-02-08	54.00	55.13	53.75	54.71	7939944
2023-02-09	54.46	54.74	53.74	53.84	7116482
2023-02-10	54.77	56.42	54.48	56.36	9410676
2023-02-13	55.90	57.36	55.24	57.31	8964233
2023-02-14	56.41	57.80	56.11	56.82	7437346
2023-02-15	56.15	56.30	55.02	55.99	7081522
2023-02-16	56.00	56.59	55.42	55.78	5089674
2023-02-17	55.00	55.06	53.13	53.34	9162919
2023-02-21	53.30	54.59	53.27	53.40	7422068
2023-02-22	53.16	53.94	52.04	52.41	9181143
2023-02-23	53.58	54.02	52.87	53.32	6324579
2023-02-24	52.80	54.13	52.20	53.92	8458660
2023-02-27	54.03	54.53	53.39	54.40	6286985
2023-02-28	54.99	55.29	53.20	53.21	10634180
2023-03-01	53.25	55.16	53.12	54.89	7166654
2023-03-02	54.62	55.48	54.05	55.30	5668505
2023-03-03	54.49	56.14	54.19	55.99	6726460
2023-03-06	55.47	55.73	54.94	55.35	6116760
2023-03-07	55.02	55.07	54.00	54.04	6908470
2023-03-08	53.71	54.26	52.32	53.54	7555033
2023-03-09	53.90	54.44	52.10	52.19	8844670
2023-03-10	51.77	52.95	50.66	51.00	8608361
2023-03-13	49.37	50.49	48.32	48.84	10914670
2023-03-14	49.25	50.89	48.45	49.36	10345915
2023-03-15	46.77	46.96	44.72	45.32	18103347
2023-03-16	44.34	46.53	44.08	46.18	16771014
2023-03-17	45.95	46.00	44.37	44.68	20723776
2023-03-20	44.89	46.55	44.70	46.22	10496058
2023-03-21	47.99	48.66	47.52	48.28	10486702
2023-03-22	48.55	48.91	47.29	47.40	11556997
2023-03-23	47.44	47.84	45.04	45.48	12213430
2023-03-24	44.21	45.00	43.82	44.57	19754122
2023-03-27	45.62	46.93	45.21	46.77	10579825
2023-03-28	46.77	47.87	46.51	47.64	6816202
2023-03-29	48.25	48.80	48.03	48.70	9569713
2023-03-30	49.39	49.53	48.49	48.74	7353622
2023-03-31	48.85	49.48	48.62	49.10	8153990
2023-04-03	52.27	53.81	51.97	52.33	20003441
2023-04-04	52.36	52.53	49.96	50.46	9378144
2023-04-05	50.58	51.16	49.91	50.70	9102077
2023-04-06	50.68	50.84	49.50	49.62	6734060
2023-04-10	49.81	50.96	49.73	50.04	5278444
2023-04-11	50.33	51.40	49.95	51.14	8081060
2023-04-12	51.32	52.22	50.76	51.98	8400471
2023-04-13	51.94	52.30	51.76	51.89	6544321
2023-04-14	52.40	53.15	51.89	52.48	8036968
2023-04-17	52.30	52.75	51.40	52.06	7374771
2023-04-18	51.72	52.71	51.51	52.17	5551211
2023-04-19	51.92	52.76	51.66	52.63	7791428
2023-04-20	51.95	52.22	51.41	51.97	8134080
2023-04-21	51.74	51.75	49.09	49.80	15775972
2023-04-24	49.51	50.98	49.36	50.22	10252360
2023-04-25	49.40	49.64	47.98	48.96	9312290
2023-04-26	48.85	49.17	47.44	47.78	9098450
2023-04-27	47.39	48.29	46.98	47.96	9231364
2023-04-28	47.93	49.63	47.39	49.35	8622993
2023-05-01	48.84	49.58	48.46	49.15	5053448
2023-05-02	48.36	48.55	45.92	46.18	11963837
2023-05-03	45.47	46.07	45.08	45.27	9217880
2023-05-04	45.44	45.99	44.60	45.07	10085350
2023-05-05	46.54	46.68	45.58	45.75	9900633
2023-05-08	46.67	46.83	46.04	46.61	8861822
2023-05-09	46.37	47.71	46.29	47.17	9834744
2023-05-10	47.13	47.29	45.51	45.86	10124119
2023-05-11	45.16	45.31	43.90	44.14	15134258
2023-05-12	44.54	45.20	43.78	44.07	10202174
2023-05-15	44.38	44.88	43.91	44.60	6813242
2023-05-16	44.33	44.41	42.95	43.25	11899152
2023-05-17	43.84	44.51	43.04	44.50	12579390
2023-05-18	44.02	44.99	43.69	44.85	8372787
2023-05-19	45.38	45.76	45.02	45.27	8359286
2023-05-22	45.27	46.18	45.19	46.00	11126873
2023-05-23	46.32	46.50	45.80	46.06	7538865
2023-05-24	45.96	46.60	45.50	46.23	6895634
2023-05-25	45.30	45.70	44.58	45.16	15889506
2023-05-26	45.70	45.90	44.03	44.48	12290383
2023-05-30	43.58	44.35	43.25	44.31	8381921
2023-05-31	42.77	43.50	42.73	42.83	15547409
2023-06-01	43.06	45.62	42.90	44.98	12223017
2023-06-02	46.07	47.44	45.63	46.77	11283168
2023-06-05	47.61	47.50	46.09	46.52	7202366
2023-06-06	45.47	46.97	45.33	46.95	12366291
2023-06-07	47.32	48.33	47.13	48.13	9213738
2023-06-08	48.25	48.47	46.97	47.45	8289893
2023-06-09	47.56	48.19	47.16	47.53	6946611
2023-06-12	46.48	47.53	46.45	47.02	5888797
2023-06-13	47.89	49.09	47.76	47.96	8821348
2023-06-14	48.53	48.86	46.83	47.27	7072077
2023-06-15	47.77	48.34	47.73	47.90	6370499
2023-06-16	48.11	48.40	47.73	47.78	14740855
2023-06-20	46.93	47.36	46.47	47.26	7807673
2023-06-21	47.15	48.41	46.82	47.76	6725574
2023-06-22	47.50	47.63	46.80	46.84	8533687
2023-06-23	46.14	46.61	45.75	46.59	9304636
2023-06-26	46.67	47.74	46.51	47.36	6202493
2023-06-27	47.90	48.48	47.26	48.14	13197974
2023-06-28	48.06	48.88	47.33	48.59	9204416
2023-06-29	48.87	48.91	47.66	48.47	10506213
2023-06-30	49.00	49.71	48.67	49.12	13420031
2023-07-03	49.30	49.90	48.94	49.47	3543079
2023-07-05	49.71	49.78	49.12	49.30	8724975
2023-07-06	48.91	49.55	48.31	49.12	9417641
2023-07-07	48.94	53.62	48.81	53.35	23181602
2023-07-10	52.84	53.73	52.65	53.62	14817054
2023-07-11	53.94	56.24	53.85	56.05	18096591
2023-07-12	56.53	57.09	55.98	56.68	14304628
2023-07-13	57.00	57.62	56.36	57.42	15775110
2023-07-14	56.83	57.17	56.43	57.13	14423293
2023-07-17	56.62	57.02	56.05	56.51	13602092
2023-07-18	56.35	57.57	56.19	56.98	11387018
2023-07-19	56.31	57.44	56.13	57.36	13074897
2023-07-20	57.65	57.91	56.69	57.26	9963482
2023-07-21	55.82	56.61	54.70	56.01	16639921
2023-07-24	56.22	57.09	55.92	57.02	10596120
2023-07-25	57.08	58.12	56.77	57.88	10686117
2023-07-26	57.05	58.22	57.01	57.67	8113502
2023-07-27	57.97	58.14	56.82	57.02	7791930
2023-07-28	57.12	57.44	56.64	57.15	7020997
2023-07-31	57.57	58.70	57.38	58.34	8278896
2023-08-01	58.02	58.22	56.98	57.61	6931665
2023-08-02	57.22	57.67	56.44	57.47	6728855
2023-08-03	57.71	58.38	57.31	57.98	7387568
2023-08-04	58.24	58.60	57.57	57.67	7626890
2023-08-07	57.90	58.41	57.68	57.97	5956409
2023-08-08	56.80	58.61	56.08	58.51	7750966
2023-08-09	59.00	60.12	58.69	59.51	11975887
2023-08-10	59.39	59.95	58.34	58.92	8857087
2023-08-11	58.84	59.93	58.73	59.65	7092022
2023-08-14	59.45	59.80	59.08	59.52	5736448
2023-08-15	58.84	58.86	57.87	58.33	6040000
2023-08-16	58.32	58.81	57.52	57.77	6234270
2023-08-17	58.76	59.04	57.74	57.89	5925557
2023-08-18	57.18	58.16	56.96	58.03	7095417
2023-08-21	58.49	58.83	57.04	57.44	6269262
2023-08-22	57.36	57.46	56.25	56.41	8609851
2023-08-23	55.68	58.15	55.52	57.89	10717597
2023-08-24	57.41	58.01	56.71	56.79	6685894
2023-08-25	57.19	57.24	56.15	56.46	8619052
2023-08-28	56.62	57.94	56.62	57.83	4813241
2023-08-29	57.95	58.43	57.18	58.22	4910983
2023-08-30	58.74	59.01	58.36	59.00	5843106
2023-08-31	59.12	59.38	58.25	58.96	10102494
2023-09-01	59.85	60.49	59.49	59.87	6921726
2023-09-05	60.20	61.15	59.96	60.21	8428562
2023-09-06	60.32	61.36	60.10	61.00	9299837
2023-09-07	60.97	61.38	60.69	60.83	7867592
2023-09-08	60.62	61.16	59.82	60.17	8326607
2023-09-11	61.01	61.40	60.38	60.77	8392297
2023-09-12	61.30	62.12	60.85	62.10	11476398
2023-09-13	61.93	62.03	60.47	60.62	7914377
2023-09-14	61.37	61.66	60.84	61.60	6862505
2023-09-15	61.06	61.42	60.07	60.58	19793743
2023-09-18	61.00	61.78	60.82	61.21	6232131
2023-09-19	61.70	61.70	59.83	60.43	9068715
2023-09-20	60.13	61.04	59.75	59.79	5355181
2023-09-21	60.10	60.10	58.63	58.82	6841685
2023-09-22	59.18	59.50	58.84	59.04	5979124
2023-09-25	58.93	59.88	58.74	59.84	6279295
2023-09-26	59.15	59.78	58.97	59.13	5796278
2023-09-27	60.00	61.07	59.58	60.80	7663112
2023-09-28	60.55	61.41	60.31	60.94	7574170
2023-09-29	60.75	60.84	58.20	58.30	11279242
2023-10-02	58.32	58.48	56.86	57.94	7553627
2023-10-03	57.50	58.64	57.20	58.61	8407882
2023-10-04	57.74	57.87	55.32	55.83	10923306
2023-10-05	55.53	56.46	55.12	55.40	7491821
2023-10-06	55.58	56.22	54.81	55.70	8642782
2023-10-09	57.27	58.52	56.97	58.24	6667664
2023-10-10	58.32	58.98	57.95	58.62	6608973
2023-10-11	58.02	58.89	57.76	58.76	5641057
2023-10-12	59.48	59.62	57.78	58.37	5023070
2023-10-13	59.40	59.82	58.85	58.96	6820791
2023-10-16	59.41	59.74	58.78	59.45	5949888
2023-10-17	59.27	60.39	59.14	60.24	6525017
2023-10-18	60.36	61.20	60.35	60.59	6964052
2023-10-19	60.03	60.85	59.41	59.97	7488350
2023-10-20	59.22	60.20	56.74	58.21	13102601
2023-10-23	58.39	59.03	56.89	58.84	9655480
2023-10-24	58.94	59.05	56.97	57.00	8407104
2023-10-25	56.88	57.27	55.72	56.62	8571785
2023-10-26	56.01	56.63	55.25	55.87	8157522
2023-10-27	56.00	56.18	55.02	55.83	6944530
2023-10-30	56.32	56.53	55.35	56.40	6697956
2023-10-31	56.11	56.50	55.44	55.66	8045879
2023-11-01	56.00	56.70	55.62	55.86	6197309
2023-11-02	55.88	57.43	55.71	57.36	5811794
2023-11-03	57.41	57.75	56.59	56.87	5896899
2023-11-06	57.41	57.47	56.20	56.48	5165599
2023-11-07	55.35	55.50	53.00	53.33	17837958
2023-11-08	52.89	53.64	52.44	52.93	13767056
2023-11-09	53.13	53.53	52.58	52.74	9278555
2023-11-10	53.27	53.49	52.67	53.30	9268914
2023-11-13	53.30	54.36	53.03	54.00	6853615
2023-11-14	54.18	54.71	53.86	54.35	6989737
2023-11-15	54.32	54.71	53.44	53.68	8328208
2023-11-16	53.19	53.60	51.32	52.11	11053283
2023-11-17	52.77	53.36	52.23	52.85	14077470
2023-11-20	53.44	53.44	52.60	52.74	8088626
2023-11-21	52.23	52.84	51.99	52.72	6888838
2023-11-22	51.57	52.73	50.78	52.52	7942067
2023-11-24	52.74	53.09	52.48	52.60	3077628
2023-11-27	52.48	52.64	51.75	52.55	6371223
2023-11-28	52.70	52.87	52.16	52.31	5620934
2023-11-29	52.70	52.76	51.48	51.87	8002183
2023-11-30	52.58	53.40	51.55	52.04	11520548
2023-12-01	51.98	53.09	51.73	52.39	6377307
2023-12-04	51.98	52.49	51.41	51.78	7772557
2023-12-05	51.66	51.74	50.50	50.61	6902713
2023-12-06	50.27	50.77	48.97	49.13	13575336
2023-12-07	49.39	49.41	48.09	48.46	12955061
2023-12-08	48.43	49.11	48.12	48.80	13211005
2023-12-11	49.00	49.63	48.83	49.15	8820896
2023-12-12	48.49	49.26	48.20	49.04	8871370
2023-12-13	49.32	49.61	48.44	49.19	10502417
2023-12-14	49.99	52.75	49.89	52.42	19567602
2023-12-15	52.08	52.50	51.61	52.19	21720551
2023-12-18	53.07	53.84	52.24	52.28	9356655
2023-12-19	52.43	53.07	52.27	52.98	7351191
2023-12-20	52.75	53.98	52.51	52.55	6480190
2023-12-21	52.50	53.03	52.21	52.58	7470873
2023-12-22	52.99	53.43	52.73	53.08	5115638
2023-12-26	53.86	54.37	53.57	53.68	5632438
2023-12-27	53.48	53.98	52.88	53.03	7133046
2023-12-28	52.76	53.12	52.17	52.24	6995282
2023-12-29	52.25	52.40	51.77	52.04	8641899
2024-01-02	52.44	52.85	51.83	51.98	12105363
2024-01-03	51.87	53.00	51.66	52.65	6572499
2024-01-04	53.01	53.35	51.64	51.69	8268762
2024-01-05	51.93	52.63	51.70	51.86	9827795
2024-01-08	50.59	50.78	49.40	50.32	16693562
2024-01-09	50.12	50.12	48.50	48.56	18420816
2024-01-10	48.51	48.92	47.88	48.45	17704903
2024-01-11	48.77	48.85	48.33	48.80	8783178
2024-01-12	49.71	49.96	49.30	49.95	12732772
2024-01-16	49.86	50.14	48.23	48.30	14966042
2024-01-17	47.42	48.60	47.17	47.89	12992656
2024-01-18	47.90	48.81	47.71	48.56	13695772
2024-01-19	49.54	50.35	49.00	49.64	20328385
2024-01-22	49.56	51.36	49.37	50.68	18491346
2024-01-23	50.46	51.52	50.27	50.42	11432948
2024-01-24	50.80	51.76	50.57	51.67	10497975
2024-01-25	52.09	52.49	51.33	52.47	11845348
2024-01-26	52.41	53.24	52.31	52.92	9172033
2024-01-29	52.78	53.23	52.40	53.20	10072556
2024-01-30	48.88	49.57	47.75	49.35	47358303
2024-01-31	49.45	49.69	48.25	48.70	26286270
2024-02-01	49.05	49.57	48.36	49.00	18539673
2024-02-02	48.90	49.18	48.49	49.00	19020937
2024-02-05	48.69	49.08	48.24	48.28	18305793
2024-02-06	48.47	48.61	47.82	48.01	12808254
2024-02-07	48.22	48.36	47.10	47.45	11847974
2024-02-08	47.30	47.93	47.11	47.79	12157759
2024-02-09	47.57	47.85	46.91	47.08	8258276
2024-02-12	47.55	48.62	47.47	48.14	13460792
2024-02-13	48.06	48.30	47.00	47.58	11578823
2024-02-14	48.02	48.02	47.24	47.75	9389181
2024-02-15	47.85	48.87	47.74	48.58	9901858
2024-02-16	48.70	48.89	48.26	48.57	6365352
2024-02-20	48.51	48.89	48.26	48.52	10236408
2024-02-21	48.78	49.28	48.59	49.21	9695329
2024-02-22	49.17	49.60	48.83	49.26	8047879
2024-02-23	48.88	49.07	48.42	48.82	7420695
2024-02-26	48.70	49.02	48.41	48.56	5793772
2024-02-27	48.93	49.01	48.16	48.46	8009196
2024-02-28	48.24	48.74	47.95	48.16	6991638
2024-02-29	48.57	48.88	48.13	48.33	12542808
2024-03-01	49.00	49.72	48.81	49.35	8507726
2024-03-04	49.55	49.96	49.01	49.42	7684071
2024-03-05	49.21	50.04	49.21	49.66	6684318
2024-03-06	50.50	50.52	49.60	50.03	7861000
2024-03-07	49.99	50.95	49.92	50.78	8501444
2024-03-08	50.69	50.82	50.18	50.40	7026732
2024-03-11	50.12	51.58	50.12	51.53	10392697
2024-03-12	51.84	51.84	51.07	51.57	6986135
2024-03-13	52.26	52.73	51.98	52.57	8861041
2024-03-14	52.80	53.72	52.80	53.23	9387226
2024-03-15	52.80	53.92	52.80	52.87	16719717
2024-03-18	53.20	53.68	52.70	53.43	5667277
2024-03-19	53.53	54.55	53.46	54.48	7467634
2024-03-20	54.12	54.57	53.92	54.40	6819326
2024-03-21	54.48	54.80	54.33	54.44	6457155
2024-03-22	54.69	55.08	53.58	53.99	9009530
2024-03-25	54.29	54.74	54.20	54.31	7975317
2024-03-26	54.38	54.60	53.97	54.07	5912551
2024-03-27	54.05	54.92	53.90	54.90	6995747
2024-03-28	55.42	55.69	54.68	54.81	8032377
2024-04-01	55.15	55.49	54.43	55.22	4871599
2024-04-02	54.95	55.25	53.18	54.68	18540067
2024-04-03	55.24	55.35	54.29	54.86	13255940
2024-04-04	54.86	55.00	53.97	54.27	12040787
2024-04-05	54.50	55.29	53.98	55.03	10016124
2024-04-08	55.44	55.65	53.96	54.04	8975894
2024-04-09	54.50	54.61	53.87	54.17	6686490
2024-04-10	53.88	54.52	53.30	54.20	8179199
2024-04-11	54.30	54.37	53.15	54.00	7522323
2024-04-12	54.10	54.63	51.87	52.00	13006270
2024-04-15	52.70	52.91	51.45	51.67	9479950
2024-04-16	51.50	51.70	50.69	51.41	10349175
2024-04-17	51.54	51.96	50.75	50.81	7821637
2024-04-18	51.19	51.77	50.80	50.94	8422093
2024-04-19	49.66	50.77	49.02	49.85	16841598
2024-04-22	49.37	50.05	48.70	49.51	10879978
2024-04-23	49.25	49.84	48.93	49.55	11136330
2024-04-24	49.24	49.71	48.62	49.11	10180371
2024-04-25	49.28	49.63	48.66	49.44	7966876
2024-04-26	49.33	49.65	48.99	49.20	8250858
2024-04-29	49.05	49.40	48.61	49.21	9211602
2024-04-30	48.93	49.35	47.43	47.48	14143695
2024-05-01	47.40	47.78	46.92	47.16	11220379
2024-05-02	47.56	48.00	47.26	47.58	8933610
2024-05-03	47.97	47.97	47.13	47.66	11007407
2024-05-06	48.08	48.55	47.81	47.96	9857808
2024-05-07	47.94	48.44	47.79	48.17	8587171
2024-05-08	47.65	48.18	47.58	47.86	6453396
2024-05-09	48.04	48.63	47.95	48.48	6367594
2024-05-10	48.77	48.83	48.13	48.50	9206569
2024-05-13	48.74	48.95	48.55	48.75	6556035
2024-05-14	48.90	49.00	48.01	48.62	8404915
2024-05-15	48.67	48.67	47.40	48.31	6939685
2024-05-16	47.98	48.66	47.97	48.42	7625079
2024-05-17	48.70	48.77	48.29	48.59	5534630
2024-05-20	48.60	48.67	47.88	48.23	6877394
2024-05-21	48.24	49.12	48.20	48.29	6926512
2024-05-22	48.22	48.29	46.25	46.48	11801371
2024-05-23	46.62	47.15	46.04	46.32	8766063
2024-05-24	46.59	46.87	46.12	46.24	6800987
2024-05-28	46.54	47.23	46.32	46.53	10387353
2024-05-29	46.00	46.42	45.41	45.64	13139102
2024-05-30	45.60	46.18	45.45	45.59	14337184
2024-05-31	45.66	46.03	45.46	45.89	41723598
2024-06-03	46.15	46.15	43.81	44.07	15482148
2024-06-04	43.75	43.86	42.96	43.14	15700929
2024-06-05	43.62	43.72	42.78	43.20	10660549
2024-06-06	43.07	43.75	42.77	43.66	10522168
2024-06-07	43.43	44.72	43.36	44.55	15023109
2024-06-10	44.55	45.30	43.94	44.98	12967848
2024-06-11	44.58	45.08	44.27	44.96	8300309
2024-06-12	45.42	45.50	44.67	44.71	8142143
2024-06-13	44.44	44.68	43.43	43.81	12180171
2024-06-14	43.46	43.46	42.61	43.00	12740544
2024-06-17	43.10	43.85	43.01	43.63	11065455
2024-06-18	44.28	45.19	43.81	44.44	13068909
2024-06-20	44.44	45.82	44.34	45.46	14612927
2024-06-21	45.67	46.00	45.46	45.66	26456959
2024-06-24	45.94	47.67	45.87	47.48	19090443
2024-06-25	46.98	47.64	46.91	47.52	14305011
2024-06-26	47.35	47.46	46.21	46.23	13501715
2024-06-27	46.48	47.04	46.39	47.01	9947984
2024-06-28	47.25	47.62	46.84	47.18	14139873
2024-07-01	47.48	47.48	46.48	46.58	8464128
2024-07-02	47.02	47.27	46.15	46.69	7927814
2024-07-03	47.02	47.54	46.91	47.31	6655483
2024-07-05	47.18	47.34	45.96	46.14	7917062
2024-07-08	46.01	46.35	45.78	46.24	5470372
2024-07-09	45.89	45.93	45.16	45.20	6740850
2024-07-10	45.10	45.30	44.78	45.28	8538315
2024-07-11	45.38	46.31	45.15	46.19	6240889
2024-07-12	46.76	46.76	46.16	46.42	6584010
2024-07-15	46.79	48.68	46.57	47.96	11441818
2024-07-16	47.51	48.95	47.44	48.72	8220212
2024-07-17	48.75	49.26	48.56	48.90	8453279
2024-07-18	48.77	49.34	48.58	48.72	10758679
2024-07-19	49.48	50.94	48.35	49.67	17680984
2024-07-22	49.34	50.52	49.23	49.44	11212839
2024-07-23	49.29	49.93	48.66	49.05	10098966
2024-07-24	49.10	49.18	47.86	48.03	8552917
2024-07-25	47.73	48.90	47.69	48.23	9608106
2024-07-26	48.79	49.31	48.16	48.83	8231538
2024-07-29	48.18	48.81	47.66	47.86	9104446
2024-07-30	47.54	47.95	47.15	47.61	9880369
2024-07-31	48.13	48.57	47.94	48.29	6599755
2024-08-01	48.28	48.33	46.25	46.66	8952085
2024-08-02	45.98	46.01	44.56	44.93	11848368
2024-08-05	43.48	44.30	43.32	43.77	13010755
2024-08-06	43.80	44.17	43.33	43.40	8364003
2024-08-07	43.99	44.42	42.81	42.86	9258997
2024-08-08	42.98	43.75	42.91	43.69	6697408
2024-08-09	43.48	43.81	43.32	43.55	5418010
2024-08-12	43.84	44.13	43.50	43.90	6599215
2024-08-13	43.60	43.97	43.39	43.77	5253394
2024-08-14	44.00	44.07	43.50	43.78	6305307
2024-08-15	44.47	45.12	44.34	45.04	7940187
2024-08-16	44.57	45.04	44.55	44.78	6013015
2024-08-19	45.14	45.78	45.01	45.36	8046509
2024-08-20	45.22	45.34	44.01	44.03	7409020
2024-08-21	44.54	44.68	44.11	44.20	5529940
2024-08-22	44.25	44.44	43.98	44.12	7164342
2024-08-23	44.50	45.30	44.39	45.12	6244495
2024-08-26	46.00	46.16	45.24	45.60	6222096
2024-08-27	45.45	45.54	44.78	45.04	5199381
2024-08-28	43.96	44.16	43.51	43.74	9866391
2024-08-29	44.24	44.42	43.41	44.18	8000835
2024-08-30	43.82	44.04	43.39	43.99	10174701
2024-09-03	43.16	43.19	42.00	42.02	12684998
2024-09-04	42.04	42.39	41.27	41.32	10048573
2024-09-05	41.69	41.80	40.96	41.22	10621912
2024-09-06	41.20	41.63	40.37	40.62	9864106
2024-09-09	40.80	41.17	40.35	40.41	11082493
2024-09-10	40.48	40.48	39.12	39.59	10782668
2024-09-11	39.56	39.77	38.66	39.57	15568313
2024-09-12	39.75	40.22	39.37	39.80	15405455
2024-09-13	40.11	40.50	39.51	39.96	17481687
2024-09-16	40.80	41.16	40.03	40.40	24556093
2024-09-17	40.53	41.68	40.44	41.50	18400323
2024-09-18	41.52	42.09	41.18	41.42	12663559
2024-09-19	42.70	43.27	42.03	42.75	17113276
2024-09-20	42.89	42.89	42.00	42.41	22881596
2024-09-23	42.55	43.21	42.38	42.90	12921061
2024-09-24	43.84	44.04	42.95	42.98	12006214
2024-09-25	42.80	43.01	41.66	41.81	12552376
2024-09-26	41.08	41.51	40.54	41.17	20933289
2024-09-27	41.70	42.32	41.60	42.29	14875752
2024-09-30	41.97	42.47	41.56	41.95	12220867
2024-10-01	41.75	43.59	41.74	43.14	14716531
2024-10-02	43.46	44.18	43.29	43.94	14614601
2024-10-03	43.94	44.94	43.54	44.89	13775415
2024-10-04	45.53	45.71	44.90	45.46	11296550
2024-10-07	45.60	46.16	45.38	45.59	8963646
2024-10-08	44.95	45.17	43.97	44.14	13404657
2024-10-09	43.78	44.43	43.63	44.21	9980713
2024-10-10	44.58	45.12	44.25	44.60	9707420
2024-10-11	44.32	44.96	44.28	44.78	8892291
2024-10-14	44.39	44.72	44.22	44.70	7048069
2024-10-15	43.57	43.91	42.89	42.95	10230881
2024-10-16	43.39	43.69	43.11	43.68	8692885
2024-10-17	43.50	44.05	43.29	43.99	14481312
2024-10-18	43.99	44.09	41.89	41.92	21355938
2024-10-21	42.08	42.94	42.08	42.43	13839414
2024-10-22	42.73	42.74	41.79	41.93	11377911
2024-10-23	41.88	42.33	41.64	42.13	11117909
2024-10-24	41.90	42.13	41.20	41.25	13897113
2024-10-25	41.55	42.16	41.36	41.74	15345710
2024-10-28	40.62	41.62	40.40	41.39	10589894
2024-10-29	41.31	41.31	40.22	40.43	15895646
2024-10-30	40.55	40.85	40.12	40.15	12252088
2024-10-31	40.40	40.59	40.01	40.07	14264857
2024-11-01	40.16	40.39	39.69	39.76	12605858
2024-11-04	39.91	40.60	39.86	40.32	11102954
2024-11-05	40.40	40.75	40.16	40.55	10810852
2024-11-06	42.52	44.33	41.75	43.77	25379253
2024-11-07	43.75	43.91	42.74	43.24	15426716
2024-11-08	42.99	43.51	42.53	43.18	13598067
2024-11-11	43.29	44.44	43.20	44.29	12193717
2024-11-12	44.40	44.97	44.20	44.33	13725772
2024-11-13	44.47	44.50	43.22	43.59	9900430
2024-11-14	43.82	44.00	43.02	43.45	10061513
2024-11-15	43.36	43.97	42.86	43.18	9632621
2024-11-18	43.84	43.94	43.18	43.49	6955883
2024-11-19	42.72	43.49	42.66	43.10	8178352
2024-11-20	43.25	43.65	42.92	43.53	8329596
2024-11-21	43.85	44.55	43.64	44.06	11529016
2024-11-22	44.16	44.70	44.04	44.23	9015450
2024-11-25	44.63	44.97	43.62	43.75	14173172
2024-11-26	43.87	43.89	43.18	43.48	11192579
2024-11-27	43.60	44.30	43.49	43.66	8297153
2024-11-29	43.80	44.08	43.65	43.94	4143333
2024-12-02	43.83	43.93	43.04	43.63	8511384
2024-12-03	44.20	44.23	43.10	43.38	7429598
2024-12-04	43.35	43.45	42.32	42.74	10231072
2024-12-05	42.96	43.15	41.96	42.02	8466530
2024-12-06	41.75	41.90	40.84	40.96	15727493
2024-12-09	41.50	41.74	41.12	41.17	10657295
2024-12-10	41.11	41.60	40.47	40.87	10075785
2024-12-11	41.10	41.79	40.97	41.56	9958341
2024-12-12	41.53	41.61	41.01	41.10	7309784
2024-12-13	41.14	41.16	40.07	40.22	10763107
2024-12-16	40.10	41.02	39.77	39.88	14900670
2024-12-17	39.38	39.60	38.70	38.93	18705267
2024-12-18	38.97	39.21	37.28	37.33	15657397
2024-12-19	37.74	37.86	36.52	36.91	16162342
2024-12-20	36.83	37.38	36.62	36.83	36468332
2024-12-23	36.77	37.38	36.65	37.26	10833928
2024-12-24	37.28	37.77	36.89	37.73	4555397
2024-12-26	37.74	37.87	37.25	37.73	8145977
2024-12-27	37.64	38.31	37.50	37.80	9493692
2024-12-30	37.64	37.93	37.24	37.81	10994981
2024-12-31	37.87	38.58	37.85	38.34	7817097
2025-01-02	38.86	39.43	38.25	38.40	11559356
2025-01-03	38.68	38.75	38.04	38.59	10313694
2025-01-06	38.90	39.53	38.62	38.76	8366562
2025-01-07	39.19	39.69	38.76	39.37	9350070
2025-01-08	38.72	39.13	38.41	38.81	11319653
2025-01-10	39.57	39.69	38.51	38.62	15273648
2025-01-13	38.81	40.04	38.78	39.85	15963997
2025-01-14	39.58	40.14	39.22	39.87	12119720
2025-01-15	40.00	40.91	40.00	40.64	11877357
2025-01-16	40.45	41.22	40.33	41.09	16148813
2025-01-17	42.15	44.50	41.61	43.58	30731332
2025-01-21	43.95	44.66	43.35	43.74	22986855
2025-01-22	43.38	43.45	41.46	41.63	23719208
2025-01-23	42.13	42.17	41.59	42.03	19071455
2025-01-24	42.20	42.62	41.72	42.25	19431069
2025-01-27	42.19	42.78	42.00	42.54	15306162
2025-01-28	42.55	42.78	40.94	41.32	16077531
2025-01-29	41.32	41.80	40.67	40.94	12734801
2025-01-30	41.02	41.38	40.69	41.02	10171120
2025-01-31	41.18	41.29	39.85	40.28	13110779
2025-02-03	40.13	40.92	39.56	40.16	12507614
2025-02-04	39.74	41.50	39.63	41.22	12752012

Explore More About SLB

Coins representing dividend payouts and trends

SLB Dividend History

Discover Schlumberger Ltd'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

SLB Stock Split History

Discover Schlumberger Ltd'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

SLB Historical Prices

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

Web Analytics