VLO Historical Prices

Summary

Key Stock Metrics

99.00

(April 7, 2025)

52-Week Low

167.78

(July 31, 2024)

52-Week High

184.79

(April 5, 2024)

All-Time High

134.69

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-16	6.28	6.38	6.28	6.34	264800
1993-09-17	6.28	6.41	6.28	6.41	380400
1993-09-20	6.38	6.44	6.31	6.31	219200
1993-09-21	6.31	6.31	6.16	6.19	457600
1993-09-22	6.25	6.25	6.13	6.16	367200
1993-09-23	6.13	6.13	6.00	6.03	703200
1993-09-24	6.03	6.13	5.97	5.97	493600
1993-09-27	6.00	6.03	5.94	5.94	310000
1993-09-28	5.97	5.97	5.91	5.97	222800
1993-09-29	5.97	6.09	5.97	6.06	244800
1993-09-30	6.13	6.16	6.13	6.16	184800
1993-10-01	6.13	6.16	6.13	6.13	48000
1993-10-04	6.13	6.16	6.09	6.16	116000
1993-10-05	6.19	6.22	6.16	6.19	298000
1993-10-06	6.22	6.22	6.16	6.22	129200
1993-10-07	6.25	6.28	6.22	6.22	233600
1993-10-08	6.28	6.28	6.19	6.22	251200
1993-10-11	6.22	6.31	6.22	6.28	399200
1993-10-12	6.31	6.31	6.25	6.28	188000
1993-10-13	6.31	6.31	6.28	6.28	127200
1993-10-14	6.31	6.38	6.28	6.34	224800
1993-10-15	6.38	6.50	6.38	6.50	737600
1993-10-18	6.47	6.53	6.44	6.44	775600
1993-10-19	6.44	6.44	6.16	6.16	587200
1993-10-20	6.22	6.22	6.16	6.16	384800
1993-10-21	6.19	6.28	6.19	6.25	336400
1993-10-22	6.25	6.28	6.25	6.25	408800
1993-10-25	6.25	6.25	6.22	6.25	199200
1993-10-26	6.22	6.25	6.19	6.25	218000
1993-10-27	6.25	6.28	6.22	6.28	258800
1993-10-28	6.28	6.38	6.28	6.31	280800
1993-10-29	6.31	6.31	6.19	6.28	257200
1993-11-01	6.22	6.25	6.03	6.09	562000
1993-11-02	6.06	6.09	6.00	6.00	442000
1993-11-03	6.00	6.06	6.00	6.00	302000
1993-11-04	6.00	6.00	5.94	5.97	78800
1993-11-05	5.97	6.00	5.94	5.97	89600
1993-11-08	6.00	6.00	5.88	5.88	144000
1993-11-09	5.91	5.91	5.66	5.72	609600
1993-11-10	5.72	5.81	5.66	5.75	1377600
1993-11-11	5.78	5.91	5.78	5.91	306800
1993-11-12	5.91	6.00	5.88	6.00	259200
1993-11-15	5.97	5.97	5.81	5.88	586800
1993-11-16	5.84	5.91	5.81	5.91	218000
1993-11-17	5.88	5.88	5.75	5.81	254400
1993-11-18	5.78	5.81	5.72	5.81	1026000
1993-11-19	5.78	5.81	5.78	5.81	130800
1993-11-22	5.88	5.88	5.69	5.72	57600
1993-11-23	5.66	5.81	5.66	5.78	183600
1993-11-24	5.75	5.75	5.66	5.69	756000
1993-11-26	5.75	5.78	5.72	5.78	168800
1993-11-29	5.75	5.75	5.72	5.72	245600
1993-11-30	5.72	5.72	5.66	5.66	278800
1993-12-01	5.69	5.72	5.66	5.66	709200
1993-12-02	5.63	5.75	5.63	5.72	408000
1993-12-03	5.72	5.75	5.66	5.72	229600
1993-12-06	5.66	5.75	5.63	5.63	282400
1993-12-07	5.56	5.59	5.50	5.56	878000
1993-12-08	5.56	5.56	5.28	5.38	805200
1993-12-09	5.44	5.44	5.31	5.31	359200
1993-12-10	5.31	5.38	5.19	5.25	359200
1993-12-13	5.25	5.38	5.25	5.38	328400
1993-12-14	5.41	5.47	5.34	5.34	475600
1993-12-15	5.31	5.38	5.31	5.31	268800
1993-12-16	5.25	5.25	5.19	5.19	212000
1993-12-17	5.06	5.22	5.03	5.22	709200
1993-12-20	5.25	5.28	5.19	5.25	547200
1993-12-21	5.25	5.28	5.19	5.19	966000
1993-12-22	5.19	5.19	5.00	5.00	1164400
1993-12-23	5.03	5.09	4.97	5.00	522800
1993-12-27	5.00	5.06	4.91	5.00	728400
1993-12-28	5.00	5.09	4.97	5.09	408000
1993-12-29	5.09	5.19	5.06	5.13	512800
1993-12-30	5.16	5.22	5.13	5.22	702400
1993-12-31	5.22	5.38	5.22	5.28	484400
1994-01-03	5.25	5.25	4.97	5.03	351200
1994-01-04	5.00	5.00	4.94	4.97	367200
1994-01-05	4.94	5.09	4.88	5.09	568000
1994-01-06	5.03	5.09	5.03	5.03	168800
1994-01-07	5.03	5.09	5.03	5.03	268800
1994-01-10	5.06	5.06	4.94	5.00	238400
1994-01-11	5.03	5.06	4.97	5.00	317600
1994-01-12	5.00	5.03	4.97	4.97	361600
1994-01-13	5.00	5.00	4.94	4.94	484400
1994-01-14	4.94	5.00	4.94	4.97	310000
1994-01-17	5.19	5.25	5.19	5.22	506400
1994-01-18	5.22	5.25	5.19	5.25	480800
1994-01-19	5.25	5.38	5.22	5.38	1023600
1994-01-20	5.34	5.34	5.19	5.28	388400
1994-01-21	5.25	5.34	5.22	5.25	477600
1994-01-24	5.31	5.31	5.16	5.19	359600
1994-01-25	5.13	5.16	5.09	5.09	937600
1994-01-26	5.09	5.25	5.09	5.25	740000
1994-01-27	5.25	5.56	5.25	5.53	571600
1994-01-28	5.59	5.59	5.53	5.59	619200
1994-01-31	5.56	5.66	5.53	5.66	566400
1994-02-01	5.66	5.78	5.66	5.75	707200
1994-02-02	5.78	6.03	5.78	6.00	936400
1994-02-03	5.94	5.97	5.84	5.91	738800
1994-02-04	5.91	5.97	5.69	5.72	595200
1994-02-07	5.69	5.72	5.59	5.59	240800
1994-02-08	5.59	5.66	5.47	5.66	786800
1994-02-09	5.66	5.78	5.63	5.66	568400
1994-02-10	5.66	5.69	5.63	5.66	232400
1994-02-11	5.66	5.66	5.63	5.63	64000
1994-02-14	5.66	5.75	5.63	5.69	485600
1994-02-15	5.72	5.75	5.69	5.69	207600
1994-02-16	5.69	5.72	5.66	5.69	420400
1994-02-17	5.69	5.75	5.66	5.75	268400
1994-02-18	5.75	5.78	5.72	5.78	156000
1994-02-22	5.78	5.78	5.69	5.69	154000
1994-02-23	5.69	5.69	5.63	5.69	227600
1994-02-24	5.59	5.59	5.50	5.53	320000
1994-02-25	5.53	5.53	5.47	5.47	140000
1994-02-28	5.47	5.56	5.44	5.53	345600
1994-03-01	5.47	5.50	5.44	5.47	189600
1994-03-02	5.31	5.38	5.25	5.34	342000
1994-03-03	5.38	5.50	5.34	5.50	168000
1994-03-04	5.41	5.44	5.38	5.41	144800
1994-03-07	5.38	5.53	5.38	5.53	158400
1994-03-08	5.50	5.56	5.41	5.44	291600
1994-03-09	5.41	5.41	5.31	5.31	192000
1994-03-10	5.34	5.47	5.31	5.41	213200
1994-03-11	5.38	5.53	5.38	5.53	285200
1994-03-14	5.53	5.59	5.50	5.50	373600
1994-03-15	5.47	5.47	5.41	5.41	567600
1994-03-16	5.44	5.47	5.38	5.41	1148000
1994-03-17	5.38	5.50	5.38	5.50	2802400
1994-03-18	5.56	5.56	5.47	5.53	714000
1994-03-21	5.56	5.59	5.53	5.59	765600
1994-03-22	5.56	5.59	5.53	5.59	482800
1994-03-23	5.56	5.66	5.56	5.59	659600
1994-03-24	5.56	5.63	5.56	5.59	1198800
1994-03-25	5.63	5.78	5.63	5.78	1438400
1994-03-28	5.72	5.75	5.66	5.69	606400
1994-03-29	5.66	5.72	5.66	5.66	310800
1994-03-30	5.50	5.50	5.41	5.41	1295200
1994-03-31	5.38	5.38	5.09	5.22	466800
1994-04-04	5.16	5.16	5.03	5.06	467200
1994-04-05	5.13	5.19	5.13	5.19	323600
1994-04-06	5.19	5.31	5.19	5.22	258800
1994-04-07	5.16	5.22	5.13	5.16	338400
1994-04-08	5.09	5.09	4.97	5.06	690400
1994-04-11	5.06	5.16	5.06	5.09	456800
1994-04-12	5.09	5.16	5.09	5.09	335600
1994-04-13	5.06	5.13	5.03	5.09	284800
1994-04-14	5.06	5.19	5.06	5.19	368000
1994-04-15	5.13	5.28	5.09	5.28	629600
1994-04-18	5.25	5.34	5.25	5.34	398800
1994-04-19	5.31	5.38	5.31	5.38	406400
1994-04-20	5.34	5.41	5.34	5.38	615200
1994-04-21	5.41	5.53	5.38	5.41	372000
1994-04-22	5.41	5.47	5.41	5.41	139600
1994-04-25	5.41	5.47	5.41	5.47	59200
1994-04-26	5.44	5.50	5.44	5.47	605600
1994-04-28	5.44	5.50	5.41	5.47	185600
1994-04-29	5.50	5.50	5.47	5.47	149600
1994-05-02	5.47	5.50	5.44	5.50	111600
1994-05-03	5.47	5.47	5.28	5.28	175600
1994-05-04	5.22	5.22	5.03	5.06	692400
1994-05-05	5.09	5.09	4.88	4.97	951600
1994-05-06	4.97	5.00	4.91	5.00	456400
1994-05-09	5.03	5.19	5.03	5.13	420800
1994-05-10	5.06	5.25	5.06	5.22	541600
1994-05-11	5.22	5.22	5.13	5.16	206800
1994-05-12	5.19	5.19	5.09	5.09	468000
1994-05-13	5.13	5.13	5.09	5.13	48000
1994-05-16	5.09	5.13	5.03	5.03	145600
1994-05-17	5.03	5.06	5.03	5.06	338400
1994-05-18	5.06	5.06	5.00	5.03	275200
1994-05-19	5.03	5.03	5.00	5.03	250800
1994-05-20	5.00	5.03	5.00	5.00	185200
1994-05-23	5.03	5.03	4.94	4.94	678000
1994-05-24	4.97	4.97	4.88	4.91	244000
1994-05-25	4.91	4.91	4.81	4.88	208000
1994-05-26	4.88	4.94	4.84	4.94	122800
1994-05-27	4.91	4.94	4.91	4.94	140000
1994-05-31	4.94	4.94	4.88	4.88	187200
1994-06-01	4.88	4.94	4.88	4.94	116400
1994-06-02	4.97	5.00	4.88	4.94	1198400
1994-06-03	4.91	4.94	4.91	4.94	101200
1994-06-06	4.91	4.91	4.81	4.84	307200
1994-06-07	4.81	4.81	4.69	4.72	276800
1994-06-08	4.72	4.72	4.66	4.72	207600
1994-06-09	4.66	4.69	4.53	4.53	444000
1994-06-10	4.53	4.59	4.53	4.53	416400
1994-06-13	4.53	4.59	4.53	4.56	271600
1994-06-14	4.59	4.63	4.56	4.59	136000
1994-06-15	4.59	4.63	4.56	4.59	338000
1994-06-16	4.63	4.69	4.59	4.66	213600
1994-06-17	4.66	4.66	4.59	4.59	341600
1994-06-20	4.56	4.59	4.44	4.50	296800
1994-06-21	4.50	4.50	4.38	4.41	236400
1994-06-22	4.38	4.41	4.31	4.34	352800
1994-06-23	4.34	4.41	4.31	4.31	590800
1994-06-24	4.28	4.28	4.19	4.19	246800
1994-06-27	4.22	4.28	4.22	4.28	224000
1994-06-28	4.28	4.31	4.25	4.28	95600
1994-06-29	4.31	4.34	4.28	4.34	419200
1994-06-30	4.34	4.38	4.34	4.38	482400
1994-07-01	4.38	4.38	4.31	4.34	88800
1994-07-05	4.31	4.47	4.31	4.44	386000
1994-07-06	4.44	4.50	4.44	4.50	259200
1994-07-07	4.50	4.56	4.50	4.56	447600
1994-07-08	4.56	4.63	4.56	4.59	306400
1994-07-11	4.66	4.69	4.63	4.66	544400
1994-07-12	4.69	4.75	4.69	4.75	546000
1994-07-13	4.72	4.75	4.72	4.72	119600
1994-07-14	4.69	4.72	4.66	4.69	612400
1994-07-15	4.69	4.81	4.69	4.81	304400
1994-07-18	4.81	4.94	4.81	4.91	345200
1994-07-19	4.91	4.91	4.88	4.88	77600
1994-07-20	4.88	4.88	4.78	4.81	173200
1994-07-21	4.81	4.81	4.69	4.78	202000
1994-07-22	4.81	4.84	4.78	4.84	916000
1994-07-25	4.81	4.84	4.78	4.81	92000
1994-07-26	4.81	4.81	4.75	4.78	140400
1994-07-27	4.78	4.78	4.75	4.78	130800
1994-07-28	4.78	4.78	4.75	4.78	815200
1994-07-29	4.78	4.78	4.72	4.75	218800
1994-08-01	4.75	4.78	4.72	4.75	310800
1994-08-02	4.69	4.72	4.66	4.66	150000
1994-08-03	4.69	4.78	4.66	4.75	155200
1994-08-04	4.75	4.81	4.75	4.78	140800
1994-08-05	4.75	4.81	4.75	4.78	118400
1994-08-08	4.78	4.88	4.78	4.88	77200
1994-08-09	4.84	4.97	4.84	4.97	239200
1994-08-10	4.97	4.97	4.88	4.94	208000
1994-08-11	4.91	4.94	4.78	4.81	154800
1994-08-12	4.81	4.81	4.75	4.81	101200
1994-08-15	4.81	4.81	4.75	4.81	237200
1994-08-16	4.81	4.81	4.78	4.81	158800
1994-08-17	4.78	4.78	4.69	4.72	1077200
1994-08-18	4.69	4.72	4.69	4.72	482400
1994-08-19	4.72	4.75	4.69	4.75	596800
1994-08-22	4.69	4.75	4.69	4.75	93200
1994-08-23	4.78	4.78	4.66	4.66	223200
1994-08-24	4.66	4.72	4.66	4.69	290000
1994-08-25	4.69	4.72	4.66	4.69	317200
1994-08-26	4.69	4.75	4.69	4.72	304000
1994-08-29	4.72	4.78	4.69	4.75	465600
1994-08-30	4.78	4.97	4.75	4.97	525200
1994-08-31	4.94	5.06	4.94	5.03	267600
1994-09-01	5.00	5.03	4.97	5.03	408000
1994-09-02	5.03	5.09	5.00	5.06	314800
1994-09-06	5.00	5.09	5.00	5.06	399600
1994-09-07	5.06	5.06	5.00	5.06	423200
1994-09-08	5.03	5.09	5.03	5.06	351600
1994-09-09	5.09	5.09	5.00	5.06	225600
1994-09-12	5.03	5.03	5.00	5.03	127600
1994-09-13	5.00	5.03	5.00	5.03	264800
1994-09-14	5.03	5.06	5.00	5.00	268000
1994-09-15	5.00	5.13	5.00	5.06	222800
1994-09-16	5.09	5.09	5.06	5.09	213200
1994-09-19	5.09	5.13	5.06	5.13	440800
1994-09-20	5.06	5.19	5.06	5.19	195600
1994-09-21	5.19	5.28	5.16	5.19	391200
1994-09-22	5.22	5.22	5.16	5.19	391200
1994-09-23	5.19	5.19	5.13	5.13	306000
1994-09-26	5.13	5.13	5.09	5.13	140000
1994-09-27	5.09	5.16	5.09	5.13	298400
1994-09-28	5.16	5.16	5.09	5.13	152400
1994-09-29	5.13	5.13	5.03	5.03	432800
1994-09-30	5.03	5.09	5.00	5.06	538000
1994-10-03	5.06	5.09	5.03	5.06	394400
1994-10-04	5.06	5.16	5.06	5.09	311600
1994-10-05	5.09	5.13	5.06	5.06	356000
1994-10-06	5.06	5.19	5.06	5.16	315600
1994-10-07	5.16	5.44	5.16	5.34	501600
1994-10-10	5.38	5.41	5.34	5.38	143600
1994-10-11	5.38	5.38	5.31	5.38	126000
1994-10-12	5.38	5.41	5.34	5.38	151200
1994-10-13	5.38	5.41	5.34	5.34	89600
1994-10-14	5.31	5.34	5.16	5.16	445600
1994-10-17	5.22	5.28	5.22	5.25	116000
1994-10-18	5.25	5.25	5.19	5.19	97600
1994-10-19	5.19	5.41	5.16	5.41	377200
1994-10-20	5.38	5.47	5.31	5.44	724400
1994-10-21	5.47	5.50	5.44	5.47	325200
1994-10-24	5.44	5.44	5.38	5.41	577600
1994-10-25	5.38	5.38	5.34	5.38	218000
1994-10-26	5.38	5.38	5.34	5.38	98400
1994-10-27	5.38	5.38	5.34	5.38	146800
1994-10-28	5.38	5.47	5.38	5.41	389600
1994-10-31	5.41	5.47	5.38	5.41	265600
1994-11-01	5.38	5.44	5.34	5.44	274800
1994-11-02	5.44	5.47	5.41	5.44	105600
1994-11-03	5.44	5.47	5.44	5.44	76400
1994-11-04	5.44	5.44	5.41	5.44	323200
1994-11-07	5.44	5.44	5.28	5.28	77200
1994-11-08	5.28	5.28	5.22	5.28	294800
1994-11-09	5.22	5.25	5.19	5.19	287200
1994-11-10	5.16	5.16	5.09	5.09	186400
1994-11-11	5.09	5.09	5.03	5.06	152400
1994-11-14	5.03	5.31	5.03	5.19	312000
1994-11-15	5.19	5.19	5.09	5.16	212400
1994-11-16	5.16	5.19	5.16	5.19	94800
1994-11-17	5.19	5.25	5.19	5.22	409200
1994-11-18	5.22	5.22	5.09	5.13	378400
1994-11-21	5.13	5.13	5.00	5.00	101600
1994-11-22	5.00	5.03	4.97	4.97	216400
1994-11-23	4.97	4.97	4.84	4.84	420800
1994-11-25	4.84	4.91	4.84	4.91	39600
1994-11-28	4.88	4.91	4.81	4.84	107600
1994-11-29	4.84	4.88	4.81	4.84	69200
1994-11-30	4.81	4.81	4.72	4.75	133200
1994-12-01	4.72	4.81	4.69	4.75	209600
1994-12-02	4.75	4.75	4.69	4.69	406800
1994-12-05	4.66	4.69	4.63	4.69	253600
1994-12-06	4.66	4.66	4.53	4.53	426800
1994-12-07	4.53	4.59	4.50	4.56	181600
1994-12-08	4.56	4.59	4.53	4.53	366800
1994-12-09	4.53	4.63	4.53	4.63	119600
1994-12-12	4.59	4.66	4.59	4.66	414800
1994-12-13	4.63	4.66	4.59	4.63	194800
1994-12-14	4.63	4.63	4.59	4.59	174800
1994-12-15	4.63	4.63	4.53	4.59	242400
1994-12-16	4.53	4.56	4.41	4.44	412800
1994-12-19	4.41	4.44	4.34	4.38	314400
1994-12-20	4.34	4.38	4.31	4.31	218800
1994-12-21	4.28	4.38	4.22	4.22	410400
1994-12-22	4.25	4.25	4.16	4.22	956400
1994-12-23	4.22	4.25	4.22	4.22	196400
1994-12-27	4.22	4.25	4.19	4.19	224400
1994-12-28	4.19	4.22	4.13	4.16	294000
1994-12-29	4.19	4.22	4.16	4.22	402800
1994-12-30	4.19	4.25	4.19	4.22	569600
1995-01-03	4.25	4.25	4.19	4.22	480400
1995-01-04	4.22	4.28	4.22	4.28	150000
1995-01-05	4.28	4.28	4.22	4.25	190000
1995-01-06	4.25	4.25	4.22	4.22	290400
1995-01-09	4.25	4.25	4.22	4.22	177200
1995-01-10	4.25	4.28	4.22	4.25	181600
1995-01-11	4.22	4.22	4.16	4.16	254000
1995-01-12	4.16	4.19	4.09	4.13	127600
1995-01-13	4.13	4.13	4.06	4.09	102000
1995-01-16	4.16	4.25	4.16	4.22	505200
1995-01-17	4.22	4.25	4.22	4.25	704400
1995-01-18	4.25	4.28	4.22	4.25	798800
1995-01-19	4.28	4.31	4.25	4.31	224800
1995-01-20	4.31	4.34	4.25	4.28	270000
1995-01-23	4.31	4.44	4.28	4.44	423200
1995-01-24	4.38	4.44	4.38	4.41	334400
1995-01-25	4.41	4.41	4.31	4.34	138800
1995-01-26	4.38	4.41	4.38	4.38	110400
1995-01-27	4.41	4.47	4.41	4.41	119200
1995-01-30	4.41	4.44	4.41	4.41	88400
1995-01-31	4.41	4.41	4.38	4.38	431600
1995-02-01	4.41	4.41	4.38	4.38	191200
1995-02-02	4.38	4.41	4.34	4.34	282000
1995-02-03	4.38	4.41	4.34	4.41	162400
1995-02-06	4.34	4.47	4.34	4.47	740000
1995-02-07	4.44	4.47	4.38	4.38	526000
1995-02-08	4.38	4.41	4.34	4.38	858800
1995-02-09	4.38	4.41	4.34	4.34	366400
1995-02-10	4.34	4.38	4.34	4.38	112000
1995-02-13	4.34	4.38	4.34	4.34	141200
1995-02-14	4.34	4.38	4.31	4.31	194400
1995-02-15	4.31	4.34	4.31	4.34	306000
1995-02-16	4.38	4.38	4.31	4.34	1101200
1995-02-17	4.34	4.41	4.34	4.41	340800
1995-02-21	4.38	4.41	4.28	4.31	468000
1995-02-22	4.38	4.41	4.34	4.41	219200
1995-02-23	4.41	4.50	4.41	4.47	330000
1995-02-24	4.47	4.53	4.47	4.50	307200
1995-02-27	4.50	4.50	4.41	4.41	290400
1995-02-28	4.44	4.47	4.41	4.47	355600
1995-03-01	4.47	4.47	4.44	4.47	104000
1995-03-02	4.47	4.47	4.41	4.44	70000
1995-03-03	4.44	4.44	4.41	4.44	134800
1995-03-06	4.41	4.41	4.34	4.41	158800
1995-03-07	4.41	4.41	4.34	4.34	161200
1995-03-08	4.34	4.34	4.25	4.28	594400
1995-03-09	4.28	4.31	4.25	4.25	372800
1995-03-10	4.28	4.28	4.22	4.25	283200
1995-03-13	4.19	4.22	4.19	4.22	306800
1995-03-14	4.25	4.25	4.22	4.22	355600
1995-03-15	4.19	4.22	4.13	4.13	181600
1995-03-16	4.16	4.28	4.16	4.28	185200
1995-03-17	4.22	4.22	4.19	4.19	149200
1995-03-20	4.16	4.25	4.16	4.19	1481200
1995-03-21	4.19	4.22	4.06	4.13	758000
1995-03-22	4.13	4.13	4.03	4.06	288800
1995-03-23	4.03	4.09	4.00	4.06	226800
1995-03-24	4.06	4.09	4.03	4.09	138000
1995-03-27	4.09	4.25	4.09	4.22	436400
1995-03-28	4.22	4.22	4.19	4.22	124800
1995-03-29	4.22	4.31	4.22	4.28	468400
1995-03-30	4.31	4.66	4.31	4.66	5256400
1995-03-31	4.66	4.66	4.56	4.59	537600
1995-04-03	4.59	4.66	4.56	4.66	244800
1995-04-04	4.66	4.69	4.63	4.66	254800
1995-04-05	4.66	4.75	4.66	4.72	2996800
1995-04-06	4.75	4.75	4.69	4.69	978000
1995-04-07	4.69	4.72	4.66	4.72	553200
1995-04-10	4.69	4.72	4.66	4.66	176800
1995-04-11	4.66	4.69	4.63	4.63	335200
1995-04-12	4.66	4.66	4.59	4.59	308800
1995-04-13	4.56	4.59	4.53	4.53	200000
1995-04-17	4.50	4.53	4.44	4.53	248800
1995-04-18	4.50	4.50	4.47	4.47	37200
1995-04-19	4.50	4.56	4.50	4.53	800400
1995-04-20	4.53	4.59	4.50	4.56	608000
1995-04-21	4.69	5.13	4.66	5.09	2428800
1995-04-24	5.06	5.31	5.06	5.19	686800
1995-04-25	5.19	5.19	5.13	5.13	208800
1995-04-26	5.16	5.34	5.06	5.34	539600
1995-04-27	5.34	5.34	5.22	5.25	124400
1995-04-28	5.25	5.42	5.25	5.41	604800
1995-05-01	5.41	5.72	5.41	5.72	1041600
1995-05-02	5.72	5.72	5.56	5.56	2001600
1995-05-03	5.50	5.59	5.44	5.53	785200
1995-05-04	5.56	5.56	5.34	5.38	276400
1995-05-05	5.41	5.41	5.28	5.34	484000
1995-05-08	5.25	5.28	5.16	5.22	508800
1995-05-09	5.28	5.28	5.16	5.19	190000
1995-05-10	5.16	5.31	5.09	5.31	362000
1995-05-11	5.34	5.47	5.34	5.34	512000
1995-05-12	5.25	5.44	5.25	5.38	215200
1995-05-15	5.38	5.47	5.34	5.47	282400
1995-05-16	5.47	5.53	5.44	5.53	408000
1995-05-17	5.53	5.53	5.38	5.38	356400
1995-05-18	5.41	5.41	5.34	5.34	212400
1995-05-19	5.34	5.34	5.25	5.25	106800
1995-05-22	5.28	5.28	5.22	5.25	226400
1995-05-23	5.25	5.38	5.25	5.34	107600
1995-05-24	5.31	5.38	5.31	5.38	209600
1995-05-25	5.34	5.34	5.31	5.31	124400
1995-05-26	5.31	5.34	5.31	5.34	158000
1995-05-30	5.31	5.34	5.31	5.31	170400
1995-05-31	5.31	5.34	5.28	5.31	110800
1995-06-01	5.28	5.34	5.28	5.31	130800
1995-06-02	5.38	5.41	5.34	5.41	410800
1995-06-05	5.41	5.44	5.38	5.44	72000
1995-06-06	5.41	5.44	5.38	5.41	206400
1995-06-07	5.38	5.41	5.34	5.38	125200
1995-06-08	5.34	5.34	5.22	5.22	89600
1995-06-09	5.22	5.25	5.19	5.22	222800
1995-06-12	5.22	5.22	5.19	5.22	68400
1995-06-13	5.19	5.22	5.19	5.19	94400
1995-06-14	5.16	5.19	5.13	5.13	186400
1995-06-15	5.13	5.16	5.13	5.13	272800
1995-06-16	5.13	5.16	5.03	5.06	608000
1995-06-19	5.06	5.16	5.03	5.16	180800
1995-06-20	5.13	5.28	5.13	5.28	235600
1995-06-21	5.28	5.34	5.28	5.34	437200
1995-06-22	5.34	5.34	5.31	5.31	318800
1995-06-23	5.31	5.34	5.25	5.25	464800
1995-06-26	5.25	5.31	5.00	5.00	213600
1995-06-27	5.03	5.16	5.00	5.13	310800
1995-06-28	5.09	5.09	5.03	5.09	210400
1995-06-29	5.03	5.03	4.94	5.00	599600
1995-06-30	5.00	5.06	4.97	5.06	414000
1995-07-03	5.03	5.06	5.03	5.03	52400
1995-07-05	5.03	5.03	4.94	4.94	226000
1995-07-06	4.94	5.00	4.91	4.97	132800
1995-07-07	4.94	5.00	4.94	4.94	410800
1995-07-10	4.97	5.09	4.91	5.06	480800
1995-07-11	5.09	5.31	5.09	5.31	1797200
1995-07-12	5.28	5.31	5.25	5.31	438800
1995-07-13	5.28	5.34	5.25	5.25	479600
1995-07-14	5.28	5.34	5.28	5.34	459600
1995-07-17	5.34	5.34	5.31	5.31	240800
1995-07-18	5.31	5.41	5.31	5.41	660000
1995-07-19	5.38	5.56	5.38	5.56	632800
1995-07-20	5.59	5.69	5.56	5.63	430400
1995-07-21	5.63	5.63	5.59	5.63	724800
1995-07-24	5.66	5.66	5.59	5.59	230400
1995-07-25	5.66	5.72	5.66	5.69	538000
1995-07-26	5.69	5.72	5.69	5.69	244400
1995-07-27	5.72	5.78	5.69	5.75	926800
1995-07-28	5.75	5.78	5.72	5.75	875200
1995-07-31	5.75	5.81	5.72	5.81	774000
1995-08-01	5.78	5.81	5.75	5.75	287600
1995-08-02	5.78	5.78	5.72	5.75	383600
1995-08-03	5.72	5.72	5.66	5.72	315600
1995-08-04	5.69	5.75	5.69	5.75	474800
1995-08-07	5.75	5.75	5.69	5.72	253200
1995-08-08	5.72	5.78	5.72	5.75	297200
1995-08-09	5.78	5.78	5.72	5.72	155200
1995-08-10	5.72	5.81	5.72	5.81	354800
1995-08-11	5.78	5.81	5.72	5.72	270000
1995-08-14	5.72	5.72	5.69	5.69	227200
1995-08-15	5.66	5.69	5.59	5.59	248400
1995-08-16	5.66	5.72	5.66	5.66	219600
1995-08-17	5.69	5.72	5.66	5.72	526400
1995-08-18	5.72	5.78	5.72	5.72	543200
1995-08-21	5.75	5.78	5.69	5.69	297600
1995-08-22	5.69	5.75	5.69	5.72	377600
1995-08-23	5.75	5.81	5.72	5.78	409200
1995-08-24	5.81	5.81	5.75	5.75	96400
1995-08-25	5.78	5.78	5.72	5.72	179600
1995-08-28	5.72	5.75	5.69	5.75	207600
1995-08-29	5.72	5.81	5.66	5.69	368800
1995-08-30	5.69	5.69	5.66	5.69	244000
1995-08-31	5.69	5.72	5.66	5.72	134400
1995-09-01	5.72	5.84	5.69	5.78	431600
1995-09-05	5.78	5.84	5.75	5.81	204800
1995-09-06	5.75	5.91	5.75	5.91	410400
1995-09-07	5.94	6.06	5.94	6.03	583200
1995-09-08	6.03	6.09	6.03	6.06	578000
1995-09-11	6.06	6.09	6.06	6.06	341600
1995-09-12	6.03	6.16	6.03	6.13	134800
1995-09-13	6.16	6.16	6.09	6.16	363200
1995-09-14	6.16	6.16	6.13	6.13	247600
1995-09-15	6.19	6.19	6.13	6.16	347200
1995-09-18	6.19	6.31	6.19	6.31	915600
1995-09-19	6.31	6.38	6.28	6.34	178400
1995-09-20	6.31	6.38	6.28	6.38	906000
1995-09-21	6.34	6.41	6.34	6.38	399600
1995-09-22	6.38	6.38	6.25	6.28	508800
1995-09-25	6.28	6.28	6.13	6.19	567200
1995-09-26	6.19	6.22	6.16	6.19	271600
1995-09-27	6.16	6.19	6.13	6.13	502000
1995-09-28	6.13	6.13	5.94	6.00	902000
1995-09-29	5.97	6.03	5.97	5.97	367200
1995-10-02	6.00	6.00	5.94	5.94	426400
1995-10-03	5.94	5.94	5.81	5.84	356000
1995-10-04	5.84	5.84	5.81	5.81	300000
1995-10-05	5.81	5.84	5.78	5.81	460000
1995-10-06	5.78	5.81	5.72	5.75	346000
1995-10-09	5.75	5.75	5.69	5.69	301200
1995-10-10	5.69	5.81	5.66	5.78	537600
1995-10-11	5.78	5.81	5.69	5.75	476000
1995-10-12	5.75	5.75	5.72	5.75	79200
1995-10-13	5.69	5.75	5.69	5.75	105600
1995-10-16	5.72	5.75	5.66	5.69	97200
1995-10-17	5.66	5.66	5.63	5.66	107200
1995-10-18	5.66	5.75	5.63	5.75	669600
1995-10-19	5.78	5.94	5.78	5.94	364400
1995-10-20	6.00	6.13	5.97	6.00	500400
1995-10-23	6.00	6.03	5.97	6.00	328800
1995-10-24	5.97	6.00	5.88	5.88	154400
1995-10-25	5.88	5.91	5.88	5.91	132400
1995-10-26	5.91	5.97	5.91	5.97	408000
1995-10-27	5.97	5.97	5.94	5.97	215600
1995-10-30	5.97	6.00	5.97	6.00	310400
1995-10-31	5.97	5.97	5.91	5.91	433600
1995-11-01	5.91	5.91	5.88	5.88	427600
1995-11-02	5.84	5.91	5.78	5.91	371200
1995-11-03	5.91	5.97	5.91	5.94	273200
1995-11-06	5.91	5.97	5.91	5.94	203600
1995-11-07	5.97	6.00	5.94	5.97	325200
1995-11-08	5.97	6.00	5.97	6.00	514800
1995-11-09	5.97	6.00	5.94	6.00	266800
1995-11-10	6.00	6.00	5.94	5.94	115200
1995-11-13	5.97	6.00	5.94	5.94	95200
1995-11-14	6.00	6.03	5.97	5.97	178000
1995-11-15	6.00	6.06	6.00	6.03	1178800
1995-11-16	6.00	6.03	5.91	5.97	864800
1995-11-17	5.97	6.06	5.97	6.06	526400
1995-11-20	6.06	6.25	6.06	6.19	667200
1995-11-21	6.19	6.25	6.19	6.22	528000
1995-11-22	6.25	6.28	6.22	6.22	223600
1995-11-24	6.22	6.28	6.22	6.28	64800
1995-11-27	6.28	6.34	6.28	6.31	278000
1995-11-28	6.28	6.38	6.28	6.34	309200
1995-11-29	6.34	6.47	6.34	6.47	546800
1995-11-30	6.44	6.47	6.41	6.47	319200
1995-12-01	6.47	6.47	6.38	6.44	404800
1995-12-04	6.44	6.44	6.34	6.38	424000
1995-12-05	6.38	6.41	6.38	6.38	135600
1995-12-06	6.41	6.41	6.38	6.38	87200
1995-12-07	6.38	6.44	6.38	6.44	214400
1995-12-08	6.41	6.41	6.34	6.38	357600
1995-12-11	6.38	6.44	6.34	6.44	166800
1995-12-12	6.38	6.44	6.38	6.41	193200
1995-12-13	6.41	6.41	6.38	6.41	173200
1995-12-14	6.38	6.41	6.38	6.41	129200
1995-12-15	6.38	6.41	6.34	6.38	406400
1995-12-18	6.34	6.34	6.28	6.31	234400
1995-12-19	6.28	6.31	6.06	6.06	352000
1995-12-20	6.03	6.19	6.03	6.19	239200
1995-12-21	6.19	6.22	6.03	6.13	208800
1995-12-22	6.09	6.22	6.09	6.22	132400
1995-12-26	6.22	6.22	6.13	6.22	118000
1995-12-27	6.19	6.22	6.09	6.09	172400
1995-12-28	6.09	6.16	6.09	6.13	98000
1995-12-29	6.09	6.13	6.06	6.13	100400
1996-01-02	6.09	6.28	6.09	6.25	188000
1996-01-03	6.25	6.28	6.22	6.25	338400
1996-01-04	6.25	6.34	6.25	6.31	206000
1996-01-05	6.28	6.34	6.25	6.25	205200
1996-01-08	6.25	6.28	6.22	6.28	273600
1996-01-09	6.25	6.25	6.19	6.22	658000
1996-01-10	6.19	6.19	6.06	6.06	266800
1996-01-11	6.03	6.09	6.00	6.03	248800
1996-01-12	6.03	6.03	5.91	5.94	199200
1996-01-15	5.97	5.97	5.81	5.84	365600
1996-01-16	5.69	5.69	5.53	5.63	480800
1996-01-17	5.63	5.72	5.59	5.69	323200
1996-01-18	5.69	5.75	5.66	5.75	85600
1996-01-19	5.75	5.75	5.69	5.72	274400
1996-01-22	5.75	5.84	5.75	5.81	252000
1996-01-23	5.81	5.81	5.69	5.78	546400
1996-01-24	5.78	5.91	5.78	5.81	162000
1996-01-25	5.84	5.91	5.84	5.88	188400
1996-01-26	5.84	6.00	5.84	6.00	224400
1996-01-29	5.97	6.00	5.94	5.97	486800
1996-01-30	5.97	6.16	5.97	6.13	284000
1996-01-31	6.19	6.22	6.16	6.19	499600
1996-02-01	6.25	6.48	6.25	6.47	1566400
1996-02-02	6.47	6.63	6.47	6.56	658000
1996-02-05	6.59	6.59	6.31	6.31	543200
1996-02-06	6.31	6.31	6.25	6.25	401600
1996-02-07	6.19	6.22	6.16	6.16	651200
1996-02-08	6.19	6.25	6.16	6.19	1544000
1996-02-09	6.19	6.34	6.19	6.34	369600
1996-02-12	6.34	6.41	6.28	6.28	180000
1996-02-13	6.25	6.28	6.22	6.28	287600
1996-02-14	6.25	6.25	6.09	6.09	706000
1996-02-15	6.09	6.13	6.06	6.13	543200
1996-02-16	6.19	6.22	6.03	6.03	388000
1996-02-20	6.03	6.13	6.03	6.06	451200
1996-02-21	6.06	6.22	6.06	6.22	165600
1996-02-22	6.22	6.34	6.22	6.25	744000
1996-02-23	6.28	6.31	6.13	6.16	643600
1996-02-26	6.16	6.16	6.03	6.03	159600
1996-02-27	6.03	6.06	5.97	6.00	268000
1996-02-28	6.03	6.09	5.97	5.97	132000
1996-02-29	6.03	6.03	5.88	5.91	261600
1996-03-01	5.97	5.97	5.88	5.94	240400
1996-03-04	5.97	6.06	5.94	6.06	354800
1996-03-05	6.09	6.09	6.03	6.03	240400
1996-03-06	6.03	6.03	5.97	5.97	218400
1996-03-07	5.97	6.00	5.94	6.00	66800
1996-03-08	5.94	6.00	5.84	5.88	715600
1996-03-11	5.84	5.91	5.78	5.88	540800
1996-03-12	5.91	5.97	5.91	5.97	203600
1996-03-13	6.03	6.19	5.97	6.19	425200
1996-03-14	6.16	6.22	6.16	6.19	148000
1996-03-15	6.19	6.22	6.16	6.19	293600
1996-03-18	6.16	6.25	6.16	6.25	432400
1996-03-19	6.25	6.25	6.09	6.13	560400
1996-03-20	6.13	6.13	6.06	6.09	245600
1996-03-21	6.09	6.09	6.00	6.06	548400
1996-03-22	6.09	6.09	6.06	6.06	52000
1996-03-25	6.09	6.13	6.06	6.13	98000
1996-03-26	6.06	6.16	6.06	6.13	217600
1996-03-27	6.16	6.16	6.09	6.13	501600
1996-03-28	6.13	6.16	6.09	6.16	200400
1996-03-29	6.16	6.19	6.13	6.16	203200
1996-04-01	6.22	6.22	6.13	6.13	309200
1996-04-02	6.13	6.31	6.13	6.28	589200
1996-04-03	6.28	6.31	6.25	6.25	203200
1996-04-04	6.31	6.31	6.22	6.28	136000
1996-04-08	6.28	6.28	6.16	6.19	276400
1996-04-09	6.22	6.28	6.22	6.28	360800
1996-04-10	6.28	6.28	6.25	6.25	96800
1996-04-11	6.25	6.31	6.25	6.31	264000
1996-04-12	6.31	6.31	6.25	6.25	109200
1996-04-15	6.28	6.44	6.28	6.44	496800
1996-04-16	6.44	6.47	6.41	6.41	575600
1996-04-17	6.56	6.59	6.53	6.59	840800
1996-04-18	6.59	6.59	6.53	6.56	424800
1996-04-19	6.56	6.69	6.53	6.66	338000
1996-04-22	6.66	6.78	6.66	6.72	1574800
1996-04-23	6.72	7.03	6.72	6.97	858000
1996-04-24	7.00	7.13	7.00	7.00	1534800
1996-04-25	6.97	7.06	6.94	7.06	512000
1996-04-26	7.03	7.09	7.00	7.09	536800
1996-04-29	7.06	7.22	7.06	7.22	625600
1996-04-30	7.22	7.22	7.16	7.22	780000
1996-05-01	7.22	7.22	6.97	6.97	741200
1996-05-02	6.97	7.00	6.84	6.91	350800
1996-05-03	6.94	6.94	6.84	6.88	214000
1996-05-06	6.84	6.91	6.84	6.88	195200
1996-05-07	6.88	6.88	6.81	6.81	259200
1996-05-08	6.78	6.78	6.59	6.66	370800
1996-05-09	6.69	7.00	6.66	7.00	326000
1996-05-10	7.00	7.06	6.97	7.06	383600
1996-05-13	7.03	7.06	7.00	7.06	382400
1996-05-14	7.06	7.16	7.03	7.09	478000
1996-05-15	7.09	7.09	6.97	7.00	235200
1996-05-16	7.00	7.16	7.00	7.13	313200
1996-05-17	7.13	7.19	7.13	7.16	246000
1996-05-20	7.16	7.25	7.16	7.22	288800
1996-05-21	7.19	7.19	7.09	7.13	142000
1996-05-22	7.13	7.19	7.06	7.19	175200
1996-05-23	7.22	7.25	7.19	7.19	223200
1996-05-24	7.22	7.22	7.13	7.13	216400
1996-05-28	7.13	7.16	6.94	6.94	330800
1996-05-29	6.94	6.97	6.91	6.91	93600
1996-05-30	6.91	6.94	6.84	6.91	141600
1996-05-31	6.91	6.94	6.88	6.88	149600
1996-06-03	6.88	6.91	6.88	6.88	149600
1996-06-04	6.88	6.91	6.84	6.84	136400
1996-06-05	6.88	6.88	6.81	6.84	442800
1996-06-06	6.84	6.88	6.81	6.88	221200
1996-06-07	6.88	6.88	6.81	6.81	350400
1996-06-10	6.81	6.81	6.66	6.72	159600
1996-06-11	6.72	6.72	6.66	6.66	174400
1996-06-12	6.66	6.66	6.59	6.66	148400
1996-06-13	6.72	6.75	6.66	6.66	82800
1996-06-14	6.66	6.69	6.59	6.59	700400
1996-06-17	6.56	6.63	6.56	6.63	111600
1996-06-18	6.63	6.66	6.59	6.63	381600
1996-06-19	6.63	6.63	6.53	6.53	339200
1996-06-20	6.56	6.59	6.53	6.53	148000
1996-06-21	6.44	6.44	6.34	6.38	555600
1996-06-24	6.50	6.50	6.38	6.38	412000
1996-06-25	6.38	6.38	6.25	6.31	507200
1996-06-26	6.31	6.38	6.28	6.34	458800
1996-06-27	6.34	6.34	6.28	6.34	211200
1996-06-28	6.34	6.38	6.22	6.25	550800
1996-07-01	6.31	6.38	6.28	6.38	292000
1996-07-02	6.38	6.38	6.19	6.25	405600
1996-07-03	6.25	6.25	6.00	6.09	604800
1996-07-05	6.03	6.06	6.03	6.06	168800
1996-07-08	6.00	6.03	5.94	5.97	521200
1996-07-09	5.97	6.00	5.94	5.94	432400
1996-07-10	5.97	5.97	5.84	5.84	489600
1996-07-11	5.88	5.88	5.81	5.81	650000
1996-07-12	5.84	5.91	5.84	5.91	569200
1996-07-15	5.97	6.06	5.94	5.97	364400
1996-07-16	5.94	5.94	5.78	5.78	1028800
1996-07-17	5.81	5.84	5.75	5.81	291200
1996-07-18	5.81	5.81	5.72	5.75	292400
1996-07-19	5.72	5.75	5.50	5.53	467600
1996-07-22	5.53	5.53	5.44	5.47	594400
1996-07-23	5.47	5.50	5.31	5.31	448000
1996-07-24	5.25	5.28	5.13	5.22	458400
1996-07-25	5.28	5.28	5.09	5.09	284800
1996-07-26	5.09	5.16	5.06	5.16	304800
1996-07-29	5.19	5.19	5.13	5.19	540000
1996-07-30	5.19	5.19	5.09	5.13	887600
1996-07-31	5.13	5.16	5.13	5.16	306000
1996-08-01	5.16	5.19	5.13	5.19	874000
1996-08-02	5.19	5.22	5.16	5.22	1449600
1996-08-05	5.28	5.34	5.28	5.31	932400
1996-08-06	5.47	5.50	5.38	5.44	2195600
1996-08-07	5.38	5.56	5.38	5.53	1176800
1996-08-08	5.50	5.50	5.38	5.41	601600
1996-08-09	5.41	5.41	5.31	5.34	154800
1996-08-12	5.38	5.38	5.31	5.31	574000
1996-08-13	5.34	5.38	5.31	5.31	525200
1996-08-14	5.34	5.34	5.28	5.34	776800
1996-08-15	5.31	5.44	5.31	5.44	494400
1996-08-16	5.44	5.44	5.38	5.41	273600
1996-08-19	5.41	5.50	5.41	5.50	392000
1996-08-20	5.53	5.69	5.53	5.63	948800
1996-08-21	5.63	5.66	5.53	5.59	478800
1996-08-22	5.59	5.69	5.59	5.66	383200
1996-08-23	5.66	5.66	5.53	5.56	331200
1996-08-26	5.59	5.59	5.47	5.47	260400
1996-08-27	5.44	5.44	5.31	5.38	871200
1996-08-28	5.38	5.38	5.25	5.31	311600
1996-08-29	5.28	5.31	5.19	5.28	411600
1996-08-30	5.28	5.31	5.22	5.28	316000
1996-09-03	5.28	5.38	5.27	5.34	603600
1996-09-04	5.34	5.34	5.25	5.25	571200
1996-09-05	5.28	5.34	5.25	5.28	539600
1996-09-06	5.28	5.34	5.28	5.31	745600
1996-09-09	5.38	5.41	5.34	5.41	699200
1996-09-10	5.38	5.47	5.38	5.44	236800
1996-09-11	5.44	5.53	5.44	5.47	264000
1996-09-12	5.47	5.53	5.44	5.50	439600
1996-09-13	5.53	5.53	5.44	5.47	274400
1996-09-16	5.50	5.53	5.50	5.50	708800
1996-09-17	5.50	5.59	5.50	5.56	373600
1996-09-18	5.56	5.56	5.50	5.50	201600
1996-09-19	5.53	5.70	5.52	5.59	244000
1996-09-20	5.56	5.59	5.53	5.56	1004800
1996-09-23	5.56	5.66	5.53	5.56	170800
1996-09-24	5.56	5.56	5.44	5.50	263200
1996-09-25	5.50	5.53	5.47	5.53	148800
1996-09-26	5.50	5.56	5.50	5.50	167600
1996-09-27	5.50	5.53	5.47	5.50	558400
1996-09-30	5.53	5.59	5.47	5.50	362400
1996-10-01	5.50	5.56	5.50	5.56	249200
1996-10-02	5.53	5.66	5.47	5.50	411200
1996-10-03	5.50	5.59	5.47	5.56	193200
1996-10-04	5.56	5.69	5.56	5.63	232000
1996-10-07	5.69	5.84	5.69	5.72	789200
1996-10-08	5.72	5.84	5.72	5.84	904400
1996-10-09	5.84	5.91	5.81	5.88	382800
1996-10-10	5.88	5.88	5.78	5.81	236800
1996-10-11	5.88	5.88	5.81	5.84	163600
1996-10-14	5.88	5.88	5.81	5.88	182400
1996-10-15	5.84	5.94	5.81	5.81	144000
1996-10-16	5.84	5.84	5.69	5.72	164000
1996-10-17	5.69	5.69	5.63	5.69	336000
1996-10-18	5.66	5.72	5.63	5.69	361600
1996-10-21	5.69	5.75	5.63	5.63	427600
1996-10-22	5.66	5.66	5.59	5.59	171600
1996-10-23	5.59	6.03	5.59	6.03	1041600
1996-10-24	5.97	5.97	5.88	5.94	1192400
1996-10-25	5.94	5.94	5.88	5.94	208400
1996-10-28	5.91	5.97	5.88	5.91	566000
1996-10-29	5.91	5.91	5.81	5.84	673200
1996-10-30	5.81	5.94	5.81	5.94	1080400
1996-10-31	5.94	6.03	5.94	5.94	688000
1996-11-01	5.94	5.97	5.91	5.91	638400
1996-11-04	5.97	5.97	5.91	5.91	346000
1996-11-05	5.91	5.97	5.91	5.91	222400
1996-11-06	5.88	5.91	5.84	5.88	465200
1996-11-07	5.84	5.94	5.84	5.88	236800
1996-11-08	5.91	5.97	5.88	5.91	282000
1996-11-11	5.91	6.00	5.91	6.00	153600
1996-11-12	5.97	6.06	5.97	6.06	544400
1996-11-13	6.06	6.09	5.97	6.06	519200
1996-11-14	6.00	6.09	6.00	6.00	584400
1996-11-15	6.03	6.22	6.03	6.19	581200
1996-11-18	6.22	6.31	6.22	6.28	690800
1996-11-19	6.31	6.31	6.16	6.16	1096800
1996-11-20	6.16	6.28	6.16	6.22	568800
1996-11-21	6.22	6.59	6.19	6.25	3113200
1996-11-22	6.94	7.00	6.81	6.91	9162000
1996-11-25	6.88	7.31	6.81	7.28	2513600
1996-11-26	7.22	7.47	7.22	7.28	1615200
1996-11-27	7.31	7.31	7.13	7.25	443200
1996-11-29	7.28	7.50	7.25	7.50	765200
1996-12-02	7.41	7.41	7.31	7.34	706800
1996-12-03	7.34	7.38	7.31	7.34	753600
1996-12-04	7.38	7.38	7.31	7.31	623200
1996-12-05	7.31	7.31	7.28	7.28	405600
1996-12-06	7.22	7.28	7.16	7.28	650400
1996-12-09	7.25	7.28	7.19	7.22	570800
1996-12-10	7.22	7.25	7.22	7.22	550800
1996-12-11	7.22	7.28	7.22	7.28	585600
1996-12-12	7.28	7.28	7.22	7.22	240000
1996-12-13	7.22	7.22	7.09	7.13	584400
1996-12-16	7.09	7.09	6.91	6.91	355600
1996-12-17	6.91	6.97	6.78	6.84	350800
1996-12-18	6.84	7.06	6.81	7.03	393600
1996-12-19	7.00	7.06	6.94	7.06	506800
1996-12-20	7.09	7.13	6.94	7.00	248000
1996-12-23	7.00	7.00	6.94	6.94	916400
1996-12-24	6.97	6.97	6.91	6.97	217200
1996-12-26	7.00	7.00	6.91	6.97	1303200
1996-12-27	7.00	7.06	7.00	7.06	1630000
1996-12-30	7.03	7.06	7.03	7.06	499600
1996-12-31	7.06	7.19	7.03	7.16	380400
1997-01-02	7.16	7.41	7.16	7.38	911600
1997-01-03	7.38	7.38	7.31	7.34	301600
1997-01-06	7.31	7.47	7.31	7.47	336400
1997-01-07	7.47	7.56	7.44	7.53	405200
1997-01-08	7.63	7.94	7.63	7.94	1778000
1997-01-09	8.06	8.25	8.06	8.25	3014000
1997-01-10	8.19	8.19	8.06	8.09	801200
1997-01-13	8.06	8.09	7.97	8.00	234400
1997-01-14	8.00	8.06	7.94	8.03	1225600
1997-01-15	8.06	8.06	8.00	8.03	855200
1997-01-16	8.00	8.03	7.94	8.00	586800
1997-01-17	8.00	8.00	7.97	7.97	381600
1997-01-20	7.97	8.00	7.94	7.97	1036000
1997-01-21	7.94	8.19	7.94	8.13	3905600
1997-01-22	8.13	8.16	8.09	8.09	4960400
1997-01-23	8.13	8.16	8.09	8.09	1502400
1997-01-24	8.09	8.09	7.97	8.00	1220800
1997-01-27	8.00	8.00	7.75	7.91	2994800
1997-01-28	7.94	7.94	7.78	7.81	910000
1997-01-29	7.81	8.00	7.78	8.00	1860400
1997-01-30	8.00	8.13	8.00	8.09	1502000
1997-01-31	8.06	8.50	8.06	8.44	3667600
1997-02-03	8.09	8.09	7.66	7.75	11579200
1997-02-04	7.88	7.88	7.81	7.84	8431200
1997-02-05	7.84	7.91	7.78	7.81	2022400
1997-02-06	7.78	7.91	7.78	7.84	2505200
1997-02-07	7.84	7.91	7.84	7.88	1431200
1997-02-10	7.84	7.91	7.78	7.78	1102800
1997-02-11	7.78	7.84	7.75	7.78	1073600
1997-02-12	7.81	8.00	7.81	7.97	2451200
1997-02-13	8.00	8.09	8.00	8.00	1458000
1997-02-14	8.03	8.03	7.91	7.91	374000
1997-02-18	7.88	7.91	7.81	7.81	541200
1997-02-19	7.84	7.88	7.84	7.88	620400
1997-02-20	7.88	7.91	7.84	7.91	530000
1997-02-21	7.84	7.94	7.81	7.94	988800
1997-02-24	7.94	8.03	7.94	8.03	1398400
1997-02-25	8.03	8.09	8.00	8.06	619600
1997-02-26	8.06	8.09	7.94	8.00	673200
1997-02-27	7.97	7.97	7.84	7.88	675600
1997-02-28	7.88	7.91	7.84	7.88	551200
1997-03-03	7.91	7.94	7.88	7.91	352400
1997-03-04	7.88	7.91	7.88	7.88	675600
1997-03-05	8.00	8.03	7.94	8.00	1040000
1997-03-06	8.03	8.06	8.00	8.00	420000
1997-03-07	8.03	8.06	7.97	7.97	1308000
1997-03-10	7.97	8.16	7.97	8.16	1008400
1997-03-11	8.13	8.13	8.00	8.06	230000
1997-03-12	8.03	8.09	8.00	8.09	1186000
1997-03-13	8.06	8.16	8.06	8.13	801600
1997-03-14	8.09	8.19	8.09	8.19	918000
1997-03-17	8.25	8.47	8.22	8.47	3033600
1997-03-18	8.47	8.53	8.44	8.50	1993200
1997-03-19	8.50	8.63	8.47	8.59	1818000
1997-03-20	8.56	8.56	8.47	8.50	820000
1997-03-21	8.50	8.63	8.47	8.56	1317600
1997-03-24	8.63	8.69	8.59	8.69	1485200
1997-03-25	8.75	8.97	8.75	8.94	4150800
1997-03-26	8.94	9.09	8.94	9.06	2928800
1997-03-27	9.06	9.06	8.97	9.03	2622800
1997-03-31	9.00	9.09	9.00	9.09	2718800
1997-04-01	9.13	9.22	9.09	9.09	2629600
1997-04-02	9.06	9.06	8.84	8.84	1252000
1997-04-03	8.84	8.84	8.69	8.72	702800
1997-04-04	8.72	8.94	8.69	8.94	517600
1997-04-07	8.94	8.94	8.84	8.88	558000
1997-04-08	8.84	8.88	8.81	8.88	344800
1997-04-09	8.91	9.00	8.88	8.97	459200
1997-04-10	8.97	9.00	8.84	8.84	148400
1997-04-11	8.84	8.84	8.78	8.81	219600
1997-04-14	8.81	8.81	8.63	8.72	728000
1997-04-15	8.72	8.75	8.69	8.69	282800
1997-04-16	8.69	8.78	8.66	8.75	764400
1997-04-17	8.75	8.84	8.56	8.63	1776400
1997-04-18	8.69	8.72	8.59	8.63	1119200
1997-04-21	8.66	8.78	8.59	8.59	1900000
1997-04-22	8.59	8.78	8.59	8.78	1491200
1997-04-23	8.84	8.88	8.81	8.88	296800
1997-04-24	8.88	8.91	8.81	8.88	308800
1997-04-25	8.84	8.84	8.59	8.59	1291200
1997-04-28	8.63	8.72	8.59	8.63	516000
1997-04-29	8.66	8.75	8.66	8.72	365200
1997-04-30	8.66	8.78	8.66	8.78	672000
1997-05-01	8.75	8.81	8.75	8.78	1888800
1997-05-02	8.78	8.84	8.75	8.84	1043600
1997-05-05	8.84	8.97	8.81	8.91	848800
1997-05-06	8.94	8.94	8.66	8.72	1489600
1997-05-07	8.84	8.88	8.78	8.81	1981200
1997-05-08	8.81	8.81	8.75	8.78	656400
1997-05-09	8.81	8.97	8.81	8.97	1295200
1997-05-12	9.00	9.06	9.00	9.06	908800
1997-05-13	9.06	9.06	8.97	8.97	720400
1997-05-14	9.00	9.06	8.97	9.03	1079200
1997-05-15	9.03	9.03	8.91	8.94	1286000
1997-05-16	8.91	8.91	8.72	8.72	1401600
1997-05-19	8.75	8.84	8.72	8.75	950400
1997-05-20	8.72	8.72	8.59	8.69	664000
1997-05-21	8.72	8.75	8.66	8.69	486800
1997-05-22	8.88	9.00	8.88	8.97	1851200
1997-05-23	8.94	9.00	8.94	8.94	1015600
1997-05-27	8.94	8.97	8.91	8.94	2745600
1997-05-28	8.94	9.00	8.94	8.97	2426000
1997-05-29	8.94	8.94	8.69	8.78	1236000
1997-05-30	8.72	8.94	8.66	8.94	1383200
1997-06-02	8.91	9.06	8.91	9.06	979600
1997-06-03	9.06	9.06	8.97	9.03	318800
1997-06-04	9.06	9.09	8.94	9.09	696000
1997-06-05	9.09	9.09	8.97	9.00	206000
1997-06-06	9.03	9.09	9.00	9.09	350000
1997-06-09	9.09	9.16	9.06	9.16	530000
1997-06-10	9.38	9.44	9.34	9.41	2758800
1997-06-11	9.41	9.56	9.41	9.53	1908000
1997-06-12	9.53	9.63	9.47	9.47	940000
1997-06-13	9.47	9.59	9.41	9.59	1332800
1997-06-16	9.59	9.59	9.50	9.50	818800
1997-06-17	9.50	9.50	9.34	9.41	1006800
1997-06-18	9.34	9.38	9.19	9.25	847200
1997-06-19	9.25	9.25	9.13	9.13	2741200
1997-06-20	9.13	9.13	8.97	9.00	1811200
1997-06-23	9.00	9.00	8.72	8.75	2633600
1997-06-24	8.88	8.91	8.81	8.89	5884000
1997-06-25	8.91	8.95	8.84	8.89	3266400
1997-06-26	8.94	8.97	8.73	8.84	2577200
1997-06-27	9.00	9.09	8.98	9.05	3014800
1997-06-30	9.06	9.09	9.02	9.06	2014000
1997-07-01	9.06	9.22	9.06	9.19	2161200
1997-07-02	9.19	9.38	9.19	9.38	1176000
1997-07-03	9.44	9.56	9.38	9.56	995200
1997-07-07	9.53	9.53	9.47	9.48	856800
1997-07-08	9.50	9.63	9.50	9.58	2142000
1997-07-09	9.61	9.66	9.50	9.50	1385600
1997-07-10	9.50	9.67	9.50	9.67	1834000
1997-07-11	9.67	9.75	9.66	9.66	4182000
1997-07-14	9.69	9.70	9.59	9.59	2298400
1997-07-15	9.59	9.73	9.55	9.73	2034000
1997-07-16	9.73	9.88	9.72	9.88	2194400
1997-07-17	9.88	9.89	9.69	9.73	2050000
1997-07-18	9.97	10.25	9.95	10.25	5550800
1997-07-21	10.22	10.44	10.19	10.44	1632400
1997-07-22	10.44	10.52	10.42	10.50	1948800
1997-07-23	10.47	10.50	10.44	10.48	698400
1997-07-24	10.44	10.50	10.44	10.50	1516000
1997-07-25	10.47	10.53	10.47	10.52	1169200
1997-07-28	10.52	10.52	10.45	10.50	484400
1997-07-29	10.50	10.66	10.44	10.66	669200
1997-07-30	10.69	10.75	10.53	10.72	1670400
1997-07-31	10.66	10.75	10.66	10.75	616800
1997-08-01	7.25	7.28	7.19	7.20	541200
1997-08-04	7.20	7.31	7.20	7.31	981200
1997-08-05	7.38	7.66	7.38	7.66	1210400
1997-08-06	7.72	7.94	7.72	7.80	2985200
1997-08-07	7.81	7.84	7.72	7.78	1505200
1997-08-08	7.80	7.80	7.69	7.73	1154000
1997-08-11	7.75	8.03	7.75	7.88	1655600
1997-08-12	8.09	8.16	7.98	8.02	3385200
1997-08-13	8.11	8.13	7.97	8.03	3582800
1997-08-14	8.02	8.05	7.83	7.91	1384000
1997-08-15	7.91	7.91	7.75	7.75	1502800
1997-08-18	7.75	7.77	7.63	7.63	909200
1997-08-19	7.69	7.80	7.66	7.75	2153600
1997-08-20	7.75	7.84	7.73	7.81	2166000
1997-08-21	8.00	8.06	7.83	7.84	1829600
1997-08-22	7.80	7.92	7.59	7.91	1250400
1997-08-25	7.94	8.19	7.94	8.14	2060800
1997-08-26	8.14	8.27	8.14	8.23	1889600
1997-08-27	8.25	8.27	8.22	8.25	2815600
1997-08-28	8.25	8.45	8.25	8.42	897200
1997-08-29	8.41	8.41	8.31	8.33	276000
1997-09-02	8.31	8.44	8.31	8.42	728800
1997-09-03	8.47	8.70	8.47	8.66	1374400
1997-09-04	8.78	8.78	8.69	8.72	882000
1997-09-05	8.72	8.72	8.48	8.48	1033200
1997-09-08	8.52	8.56	8.50	8.50	2306400
1997-09-09	8.50	8.50	8.31	8.33	1419200
1997-09-10	8.34	8.34	8.22	8.25	2138400
1997-09-11	8.22	8.22	8.09	8.13	923600
1997-09-12	8.16	8.31	8.16	8.30	415200
1997-09-15	8.34	8.44	8.34	8.44	500800
1997-09-16	8.28	8.52	8.28	8.52	565600
1997-09-17	8.55	8.59	8.42	8.44	2051600
1997-09-18	8.45	8.45	8.22	8.28	1155200
1997-09-19	8.28	8.38	8.27	8.38	573600
1997-09-22	8.38	8.39	8.27	8.28	274400
1997-09-23	8.25	8.27	8.11	8.13	3308000
1997-09-24	8.13	8.25	8.03	8.22	2162400
1997-09-25	8.22	8.23	8.06	8.08	2201600
1997-09-26	8.08	8.09	8.05	8.08	1196400
1997-09-29	8.11	8.25	8.09	8.16	2294800
1997-09-30	8.17	8.22	8.16	8.20	2032000
1997-10-01	8.20	8.25	8.16	8.19	2701200
1997-10-02	8.20	8.31	8.17	8.27	1796400
1997-10-03	8.30	8.45	8.30	8.42	1368000
1997-10-06	8.50	8.50	8.41	8.47	615600
1997-10-07	8.50	8.50	8.42	8.44	1835600
1997-10-08	8.44	8.44	8.13	8.20	1644000
1997-10-09	8.20	8.28	8.11	8.19	2227200
1997-10-10	8.13	8.25	8.11	8.19	2372800
1997-10-13	8.19	8.19	8.09	8.11	1609200
1997-10-14	8.13	8.14	8.11	8.13	340800
1997-10-15	8.13	8.28	8.11	8.25	2627200
1997-10-16	8.25	8.28	8.19	8.20	678800
1997-10-17	8.19	8.20	7.83	7.91	900000
1997-10-20	7.89	7.97	7.75	7.81	966400
1997-10-21	7.88	7.88	7.47	7.50	1786800
1997-10-22	7.63	7.69	7.23	7.55	6159200
1997-10-23	7.39	7.47	7.33	7.42	1703200
1997-10-24	7.50	7.73	7.50	7.61	2290800
1997-10-27	7.58	7.59	7.11	7.11	1415200
1997-10-28	6.88	7.30	6.73	7.30	2236400
1997-10-29	7.50	7.63	7.48	7.50	4150000
1997-10-30	7.44	7.53	7.38	7.48	556400
1997-10-31	7.52	7.56	7.50	7.53	315600
1997-11-03	7.59	7.70	7.59	7.64	522000
1997-11-04	7.66	7.88	7.66	7.77	2367200
1997-11-05	7.78	7.81	7.63	7.64	588800
1997-11-06	7.61	7.64	7.47	7.48	451200
1997-11-07	7.44	7.69	7.44	7.66	1186400
1997-11-10	7.66	7.75	7.63	7.73	1200000
1997-11-11	7.70	7.75	7.66	7.69	1065600
1997-11-12	7.69	7.72	7.59	7.66	728400
1997-11-13	7.67	7.69	7.61	7.63	621600
1997-11-14	7.63	7.67	7.59	7.61	806000
1997-11-17	7.61	7.69	7.61	7.64	477200
1997-11-18	7.69	7.70	7.63	7.64	277600
1997-11-19	7.66	7.70	7.63	7.63	724400
1997-11-20	7.64	7.91	7.64	7.89	1782400
1997-11-21	7.86	7.91	7.86	7.88	815600
1997-11-24	7.84	7.84	7.73	7.73	410800
1997-11-25	7.66	7.69	7.59	7.59	1124800
1997-11-26	7.61	7.91	7.61	7.84	1120400
1997-11-28	7.84	7.89	7.84	7.84	238000
1997-12-01	7.84	7.91	7.81	7.88	1151600
1997-12-02	7.86	8.00	7.75	8.00	1090400
1997-12-03	7.97	8.06	7.95	8.06	1034800
1997-12-04	8.05	8.13	7.91	7.91	760000
1997-12-05	7.91	8.00	7.88	7.88	645200
1997-12-08	7.89	7.89	7.70	7.70	838800
1997-12-09	7.70	7.86	7.69	7.75	686000
1997-12-10	7.81	7.83	7.75	7.80	793200
1997-12-11	7.78	7.81	7.67	7.78	713600
1997-12-12	7.78	7.89	7.78	7.80	1093600
1997-12-15	7.73	8.17	7.73	8.09	1449600
1997-12-16	8.06	8.06	7.92	8.00	688800
1997-12-17	7.97	8.02	7.97	8.00	332000
1997-12-18	8.00	8.09	7.95	8.05	875600
1997-12-19	8.00	8.06	7.92	8.06	1238400
1997-12-22	8.00	8.02	7.80	7.81	796400
1997-12-23	7.81	7.81	7.73	7.77	521600
1997-12-24	7.75	7.75	7.66	7.72	949200
1997-12-26	7.72	7.75	7.67	7.67	144000
1997-12-29	7.67	7.72	7.64	7.72	729200
1997-12-30	7.73	7.75	7.64	7.69	708800
1997-12-31	7.72	7.91	7.70	7.86	627200
1998-01-02	7.91	7.91	7.81	7.83	638000
1998-01-05	7.78	7.89	7.77	7.83	741600
1998-01-06	7.81	7.81	7.56	7.56	794800
1998-01-07	7.58	7.58	7.47	7.50	507200
1998-01-08	7.48	7.66	7.48	7.50	868000
1998-01-09	7.50	7.50	7.13	7.19	1348400
1998-01-12	7.00	7.13	6.89	6.92	1571200
1998-01-13	6.89	7.08	6.89	7.03	1526400
1998-01-14	7.09	7.16	7.06	7.08	1042000
1998-01-15	7.09	7.31	7.09	7.09	933600
1998-01-16	7.14	7.17	7.03	7.03	1149600
1998-01-20	7.03	7.25	7.02	7.22	1123600
1998-01-21	7.19	7.81	7.19	7.75	1916400
1998-01-22	7.72	7.72	7.53	7.69	1186000
1998-01-23	7.69	7.69	7.38	7.38	994400
1998-01-26	7.44	7.69	7.44	7.66	863600
1998-01-27	7.66	7.75	7.61	7.75	1129200
1998-01-28	7.72	7.94	7.69	7.94	951600
1998-01-29	7.88	7.98	7.84	7.84	912800
1998-01-30	7.94	7.94	7.89	7.89	788000
1998-02-02	7.94	7.97	7.91	7.95	974400
1998-02-03	8.09	8.13	8.00	8.13	1339200
1998-02-04	8.06	8.08	8.03	8.08	479200
1998-02-05	8.14	8.38	8.11	8.27	840400
1998-02-06	8.25	8.31	8.25	8.25	474400
1998-02-09	8.25	8.33	8.25	8.31	522000
1998-02-10	8.34	8.53	8.34	8.47	844800
1998-02-11	8.45	8.47	8.38	8.45	1068400
1998-02-12	8.45	8.53	8.45	8.53	460000
1998-02-13	8.52	8.59	8.48	8.50	575200
1998-02-17	8.44	8.47	8.28	8.28	405600
1998-02-18	8.28	8.55	8.28	8.55	442000
1998-02-19	8.48	8.73	8.48	8.69	1324400
1998-02-20	8.69	8.77	8.69	8.77	827600
1998-02-23	8.77	8.81	8.69	8.77	1222400
1998-02-24	8.77	8.80	8.75	8.77	893600
1998-02-25	8.78	8.83	8.75	8.81	564800
1998-02-26	8.83	9.02	8.83	9.00	844000
1998-02-27	9.00	9.00	8.88	8.88	569600
1998-03-02	8.94	9.13	8.94	9.11	403200
1998-03-03	9.05	9.05	8.84	9.00	1483200
1998-03-04	8.91	8.92	8.77	8.77	463600
1998-03-05	8.69	8.72	8.64	8.64	666000
1998-03-06	8.63	8.63	8.47	8.53	1594800
1998-03-09	8.56	8.63	8.45	8.48	212400
1998-03-10	8.56	8.66	8.56	8.61	387600
1998-03-11	8.63	8.73	8.63	8.72	580400
1998-03-12	8.72	8.78	8.69	8.77	377200
1998-03-13	8.75	8.77	8.72	8.75	363600
1998-03-16	8.75	8.77	8.70	8.70	260800
1998-03-17	8.59	8.59	8.31	8.38	1112000
1998-03-18	8.38	8.53	8.38	8.53	731600
1998-03-19	8.52	8.63	8.52	8.63	438400
1998-03-20	8.69	8.81	8.66	8.73	351600
1998-03-23	8.78	8.88	8.77	8.77	966800
1998-03-24	8.75	8.75	8.44	8.44	1030000
1998-03-25	8.47	8.55	8.44	8.44	1125200
1998-03-26	8.47	8.50	8.42	8.44	856000
1998-03-27	8.50	8.52	8.38	8.42	767200
1998-03-30	8.44	8.45	8.39	8.45	512400
1998-03-31	8.41	8.48	8.33	8.34	710800
1998-04-01	8.41	8.86	8.39	8.78	1108000
1998-04-02	8.78	8.84	8.78	8.78	1092400
1998-04-03	8.78	8.81	8.72	8.72	424000
1998-04-06	8.69	8.70	8.63	8.67	714400
1998-04-07	8.66	8.66	8.50	8.55	782000
1998-04-08	8.55	8.56	8.41	8.45	1933200
1998-04-09	8.50	8.50	8.41	8.47	928000
1998-04-13	8.47	8.52	8.44	8.47	568000
1998-04-14	8.50	8.52	8.27	8.38	1920800
1998-04-15	8.34	8.44	8.33	8.44	979200
1998-04-16	8.42	8.47	8.28	8.38	784000
1998-04-17	8.38	9.00	8.38	8.83	1687200
1998-04-20	8.80	8.80	8.59	8.67	451200
1998-04-21	8.67	8.69	8.59	8.64	484000
1998-04-22	8.64	8.64	8.58	8.58	289600
1998-04-23	8.56	8.56	8.42	8.47	432800
1998-04-24	8.47	8.56	8.38	8.44	443600
1998-04-27	8.41	8.44	8.17	8.25	962000
1998-04-28	8.25	8.28	8.19	8.20	536800
1998-04-29	8.22	8.22	8.13	8.13	1241200
1998-04-30	8.14	8.16	8.06	8.09	2329600
1998-05-01	8.06	8.25	8.06	8.19	1655200
1998-05-04	8.17	8.20	8.09	8.09	552400
1998-05-05	8.19	8.28	8.13	8.20	3446400
1998-05-06	8.25	8.38	8.25	8.34	1103200
1998-05-07	8.28	8.41	8.28	8.34	1031600
1998-05-08	8.34	8.63	8.34	8.55	696000
1998-05-11	8.55	8.59	8.52	8.53	474400
1998-05-12	8.56	8.56	8.44	8.44	953200
1998-05-13	8.45	8.45	8.41	8.44	238800
1998-05-14	8.44	8.44	8.30	8.36	244000
1998-05-15	8.34	8.34	8.13	8.14	1403600
1998-05-18	8.13	8.16	8.03	8.05	757600
1998-05-19	8.05	8.06	8.03	8.03	522800
1998-05-20	8.03	8.05	8.00	8.00	748000
1998-05-21	8.03	8.47	8.02	8.47	4243600
1998-05-22	8.47	8.58	8.44	8.50	2118800
1998-05-26	8.47	8.47	8.27	8.34	647200
1998-05-27	8.31	8.31	8.00	8.05	2571600
1998-05-28	8.20	8.23	8.09	8.19	1000800
1998-05-29	8.19	8.23	8.14	8.16	1068400
1998-06-01	8.09	8.19	8.06	8.06	1211200
1998-06-02	8.13	8.22	8.11	8.11	234400
1998-06-03	8.13	8.25	8.13	8.23	605200
1998-06-04	8.17	8.55	8.17	8.55	831200
1998-06-05	8.52	8.83	8.50	8.75	1634000
1998-06-08	8.72	8.72	8.59	8.67	760000
1998-06-09	8.63	8.63	8.11	8.25	3284400
1998-06-10	8.19	8.28	8.13	8.14	1256400
1998-06-11	8.13	8.14	7.89	7.89	1386400
1998-06-12	7.89	8.02	7.89	7.95	1940000
1998-06-15	7.95	7.95	7.83	7.84	714800
1998-06-16	7.84	8.08	7.84	8.05	1149200
1998-06-17	8.08	8.11	8.00	8.00	586800
1998-06-18	8.02	8.02	7.91	7.95	808800
1998-06-19	7.94	7.97	7.91	7.94	731200
1998-06-22	7.97	8.02	7.92	7.94	754800
1998-06-23	7.97	8.02	7.95	7.95	1010400
1998-06-24	8.00	8.09	7.94	8.02	491200
1998-06-25	8.03	8.05	7.94	7.97	458400
1998-06-26	8.02	8.11	7.97	8.09	998000
1998-06-29	8.09	8.25	8.09	8.22	1042800
1998-06-30	8.20	8.36	8.19	8.31	1063200
1998-07-01	8.38	8.45	8.34	8.34	565200
1998-07-02	8.34	8.34	8.22	8.22	1123200
1998-07-06	8.22	8.22	8.14	8.14	228800
1998-07-07	8.14	8.16	7.98	8.00	428800
1998-07-08	8.03	8.03	7.84	7.88	627200
1998-07-09	7.88	7.88	7.75	7.78	672800
1998-07-10	7.78	7.78	7.58	7.58	895200
1998-07-13	7.58	7.64	7.56	7.56	372400
1998-07-14	7.52	7.52	7.28	7.42	1612000
1998-07-15	7.41	7.50	7.34	7.36	707200
1998-07-16	7.38	7.38	7.23	7.25	867600
1998-07-17	7.25	7.28	7.16	7.17	775200
1998-07-20	7.17	7.17	6.77	6.77	814400
1998-07-21	6.94	6.94	6.56	6.63	1114000
1998-07-22	6.63	6.73	6.50	6.72	838800
1998-07-23	6.77	6.83	6.50	6.81	2017600
1998-07-24	6.75	6.75	6.59	6.61	864000
1998-07-27	6.58	6.58	6.31	6.33	710000
1998-07-28	6.16	6.27	6.00	6.00	3067600
1998-07-29	6.03	6.09	6.00	6.02	1832000
1998-07-30	6.06	6.14	6.02	6.06	2630800
1998-07-31	6.09	6.09	5.97	5.98	1282000
1998-08-03	5.97	6.06	5.95	6.00	1216800
1998-08-04	6.03	6.03	5.78	5.78	1586400
1998-08-05	5.78	5.78	5.53	5.53	782000
1998-08-06	5.41	5.66	5.41	5.63	1194400
1998-08-07	5.59	5.70	5.52	5.63	1366400
1998-08-10	5.63	5.67	5.52	5.67	831600
1998-08-11	5.63	5.66	5.50	5.61	1232800
1998-08-12	5.64	5.75	5.59	5.59	1662000
1998-08-13	5.63	5.63	5.05	5.25	1935600
1998-08-14	5.38	5.50	5.31	5.34	1635600
1998-08-17	5.34	5.42	5.34	5.39	285600
1998-08-18	5.38	5.50	5.33	5.36	546800
1998-08-19	5.41	5.66	5.41	5.66	819600
1998-08-20	5.69	5.95	5.64	5.95	1051200
1998-08-21	5.73	5.75	5.47	5.56	582400
1998-08-24	5.56	5.56	5.30	5.33	334000
1998-08-25	5.34	5.45	5.33	5.42	629600
1998-08-26	5.55	5.55	5.28	5.33	2328400
1998-08-27	5.30	5.30	5.03	5.05	898400
1998-08-28	5.06	5.09	4.64	4.64	1926400
1998-08-31	4.69	4.75	4.47	4.47	1021600
1998-09-01	4.50	4.59	4.41	4.56	1948000
1998-09-02	4.56	4.75	4.56	4.66	631200
1998-09-03	4.56	4.89	4.56	4.89	817600
1998-09-04	4.89	4.91	4.78	4.83	482800
1998-09-08	5.06	5.06	4.97	5.00	2080800
1998-09-09	4.94	4.98	4.86	4.86	934000
1998-09-10	4.86	4.86	4.75	4.75	938800
1998-09-11	4.75	4.95	4.75	4.95	830800
1998-09-14	5.00	5.13	5.00	5.11	697200
1998-09-15	5.08	5.13	4.95	5.13	947600
1998-09-16	5.16	5.28	5.16	5.20	593200
1998-09-17	5.14	5.16	5.03	5.14	845600
1998-09-18	5.14	5.22	5.13	5.19	772800
1998-09-21	5.03	5.08	5.03	5.03	636800
1998-09-22	5.05	5.05	4.97	4.98	392800
1998-09-23	4.98	5.47	4.97	5.47	1229600
1998-09-24	5.47	5.47	5.17	5.20	633600
1998-09-25	5.16	5.38	5.14	5.20	173600
1998-09-28	5.25	5.50	5.20	5.36	335600
1998-09-29	5.34	5.36	5.03	5.03	926000
1998-09-30	5.03	5.03	4.97	4.97	366400
1998-10-01	5.00	5.05	4.91	4.94	191600
1998-10-02	4.94	4.94	4.86	4.94	158800
1998-10-05	4.94	4.94	4.73	4.75	373600
1998-10-06	4.77	4.88	4.75	4.86	950000
1998-10-07	4.84	4.86	4.77	4.80	2551600
1998-10-08	4.69	4.72	4.66	4.70	1062400
1998-10-09	4.64	4.78	4.64	4.73	543200
1998-10-12	4.78	4.88	4.78	4.86	350400
1998-10-13	4.86	4.92	4.52	4.52	1594800
1998-10-14	4.50	4.69	4.50	4.67	413600
1998-10-15	4.73	4.81	4.56	4.56	1584800
1998-10-16	4.59	4.69	4.59	4.64	6172400
1998-10-19	4.70	4.88	4.70	4.81	2068800
1998-10-20	4.88	4.92	4.77	4.83	2002800
1998-10-21	4.89	5.25	4.89	5.20	3621200
1998-10-22	5.23	5.77	5.23	5.75	2782800
1998-10-23	5.63	5.77	5.59	5.75	2915200
1998-10-26	6.00	6.52	5.97	6.44	5062000
1998-10-27	6.31	6.31	5.97	5.97	2662000
1998-10-28	5.84	5.86	5.66	5.73	1739200
1998-10-29	5.86	6.25	5.84	6.19	2808800
1998-10-30	6.13	6.36	6.13	6.25	1470400
1998-11-02	6.27	6.31	6.23	6.27	2560400
1998-11-03	6.28	6.31	6.25	6.30	1798400
1998-11-04	6.31	6.33	6.06	6.08	1251600
1998-11-05	6.05	6.11	6.00	6.11	938000
1998-11-06	6.11	6.30	6.11	6.25	765200
1998-11-09	6.25	6.28	6.19	6.19	1847600
1998-11-10	6.17	6.23	5.97	5.97	1287600
1998-11-11	5.97	6.03	5.94	5.94	1902400
1998-11-12	5.94	6.03	5.88	5.88	897600
1998-11-13	5.88	5.94	5.77	5.80	996400
1998-11-16	5.86	5.86	5.69	5.69	758800
1998-11-17	5.73	5.75	5.66	5.69	700000
1998-11-18	5.69	5.72	5.48	5.66	2046000
1998-11-19	5.59	5.63	5.31	5.38	2210400
1998-11-20	5.44	5.44	5.23	5.27	2179200
1998-11-23	5.33	5.34	5.25	5.25	1583600
1998-11-24	5.25	5.36	5.25	5.36	491200
1998-11-25	5.39	5.42	5.20	5.22	1398800
1998-11-27	5.28	5.34	5.28	5.31	1241200
1998-11-30	5.25	5.30	5.19	5.25	970400
1998-12-01	5.22	5.25	5.13	5.16	661200
1998-12-02	5.16	5.19	5.05	5.06	532800
1998-12-03	5.09	5.11	4.95	4.95	721200
1998-12-04	5.00	5.00	4.91	4.94	288800
1998-12-07	4.84	4.95	4.84	4.94	1009200
1998-12-08	4.94	4.95	4.91	4.95	361600
1998-12-09	4.95	4.95	4.80	4.80	1029600
1998-12-10	4.56	4.75	4.56	4.66	1642800
1998-12-11	4.63	4.63	4.50	4.52	1786000
1998-12-14	4.55	4.55	4.47	4.50	1300400
1998-12-15	4.50	4.55	4.50	4.53	884000
1998-12-16	4.55	4.66	4.44	4.66	864000
1998-12-17	4.66	5.00	4.66	5.00	2349200
1998-12-18	4.94	4.94	4.86	4.88	784400
1998-12-21	4.81	5.00	4.73	4.94	928400
1998-12-22	4.91	4.91	4.75	4.78	1179200
1998-12-23	4.84	4.94	4.84	4.89	639600
1998-12-24	4.89	5.06	4.89	5.05	560000
1998-12-28	5.05	5.06	4.91	5.00	762400
1998-12-29	5.00	5.11	5.00	5.11	343600
1998-12-30	5.09	5.25	5.09	5.23	606800
1998-12-31	5.25	5.38	5.23	5.31	660400
1999-01-04	5.38	5.88	5.38	5.80	1172400
1999-01-05	5.80	5.84	5.77	5.84	579200
1999-01-06	5.84	5.98	5.77	5.78	378000
1999-01-07	5.69	5.69	5.47	5.55	446000
1999-01-08	5.59	5.64	5.53	5.55	447200
1999-01-11	5.59	5.59	5.41	5.44	394800
1999-01-12	5.47	5.52	5.31	5.31	504800
1999-01-13	5.25	5.25	5.19	5.23	530800
1999-01-14	5.17	5.25	4.86	4.88	729200
1999-01-15	4.94	4.98	4.83	4.84	1309200
1999-01-19	4.88	4.91	4.84	4.88	841600
1999-01-20	4.88	4.88	4.81	4.88	322400
1999-01-21	4.94	4.94	4.69	4.73	3363600
1999-01-22	4.69	4.72	4.63	4.66	1110000
1999-01-25	4.69	4.69	4.50	4.53	405600
1999-01-26	4.56	4.59	4.50	4.59	545200
1999-01-27	4.61	4.63	4.28	4.36	1269200
1999-01-28	4.39	4.50	4.38	4.50	4379600
1999-01-29	4.55	4.72	4.50	4.70	984800
1999-02-01	4.70	4.77	4.63	4.63	823200
1999-02-02	4.63	4.73	4.56	4.63	1950000
1999-02-03	4.61	4.66	4.59	4.64	1054000
1999-02-04	4.64	4.67	4.56	4.56	919200
1999-02-05	4.56	4.78	4.53	4.78	1507600
1999-02-08	4.78	4.81	4.75	4.77	1237600
1999-02-09	4.78	4.78	4.75	4.77	850800
1999-02-10	4.75	4.84	4.73	4.81	1192400
1999-02-11	4.83	4.83	4.75	4.78	1213200
1999-02-12	4.78	4.80	4.75	4.77	655600
1999-02-16	4.77	4.80	4.73	4.73	1222400
1999-02-17	4.72	4.73	4.70	4.70	614800
1999-02-18	4.67	4.73	4.61	4.69	1186400
1999-02-19	4.50	4.61	4.48	4.48	660400
1999-02-22	4.50	4.50	4.31	4.31	494400
1999-02-23	4.33	4.50	4.31	4.48	1162400
1999-02-24	4.45	4.50	4.34	4.50	1119600
1999-02-25	4.48	4.50	4.41	4.41	418800
1999-02-26	4.39	4.41	4.33	4.39	1132400
1999-03-01	4.39	4.41	4.38	4.38	541600
1999-03-02	4.38	4.38	4.17	4.19	648800
1999-03-03	4.19	4.44	4.19	4.38	549200
1999-03-04	4.41	4.44	4.34	4.44	572800
1999-03-05	4.48	4.48	4.28	4.30	1010000
1999-03-08	4.31	4.45	4.28	4.45	848800
1999-03-09	4.42	4.55	4.42	4.55	606000
1999-03-10	4.61	5.03	4.61	5.02	2237200
1999-03-11	5.31	5.33	5.13	5.14	2408000
1999-03-12	5.25	5.34	5.22	5.25	1310000
1999-03-15	5.34	5.34	5.11	5.13	512000
1999-03-16	5.09	5.09	4.84	4.95	463600
1999-03-17	5.13	5.53	5.13	5.53	968000
1999-03-18	5.53	5.67	5.53	5.64	2176400
1999-03-19	5.58	5.58	5.38	5.38	344400
1999-03-22	5.39	5.56	5.39	5.50	635600
1999-03-23	5.45	5.45	5.25	5.41	505600
1999-03-24	5.50	5.64	5.50	5.63	878400
1999-03-25	5.66	5.67	5.50	5.50	778000
1999-03-26	5.66	6.00	5.66	6.00	1910800
1999-03-29	6.23	6.25	6.03	6.08	1465200
1999-03-30	6.03	6.03	5.64	5.84	988800
1999-03-31	5.84	6.31	5.84	6.22	1476800
1999-04-01	6.19	6.19	5.84	5.84	850800
1999-04-05	5.84	5.84	5.66	5.80	865600
1999-04-06	5.80	5.94	5.80	5.92	482800
1999-04-07	5.92	5.92	5.38	5.53	1420000
1999-04-08	5.63	5.75	5.45	5.70	707600
1999-04-09	5.72	5.73	5.48	5.58	1248000
1999-04-12	5.58	5.72	5.56	5.64	734000
1999-04-13	5.69	5.94	5.69	5.92	1196400
1999-04-14	5.92	5.98	5.75	5.83	582000
1999-04-15	5.83	6.03	5.83	6.03	555600
1999-04-16	6.00	6.27	6.00	6.23	700400
1999-04-19	6.23	6.33	6.09	6.25	821200
1999-04-20	6.19	6.19	5.91	5.94	912800
1999-04-21	5.94	6.00	5.66	5.66	850400
1999-04-22	5.75	5.80	5.70	5.72	927600
1999-04-23	5.75	5.75	5.63	5.66	771200
1999-04-26	5.66	5.81	5.44	5.50	1126800
1999-04-27	5.56	5.56	5.42	5.45	2304400
1999-04-28	5.48	5.59	5.48	5.56	1770000
1999-04-29	5.56	5.75	5.55	5.69	2116000
1999-04-30	5.72	5.75	5.56	5.58	701600
1999-05-03	5.58	5.80	5.58	5.66	1347600
1999-05-04	5.66	5.80	5.64	5.64	1340000
1999-05-05	5.63	5.69	5.61	5.66	1118400
1999-05-06	5.50	5.53	5.39	5.44	1231200
1999-05-07	5.41	5.50	5.33	5.48	709200
1999-05-10	5.44	5.63	5.44	5.53	1278800
1999-05-11	5.56	5.56	5.34	5.36	1506400
1999-05-12	5.33	5.38	5.28	5.30	1182000
1999-05-13	5.28	5.47	5.28	5.30	771200
1999-05-14	5.30	5.31	5.27	5.27	1190800
1999-05-17	5.27	5.27	4.97	5.00	1490000
1999-05-18	5.05	5.19	5.05	5.11	1075200
1999-05-19	5.06	5.14	5.03	5.08	903600
1999-05-20	5.08	5.14	4.97	5.09	634800
1999-05-21	5.16	5.38	5.16	5.38	1707600
1999-05-24	5.38	5.41	5.23	5.25	646400
1999-05-25	5.14	5.19	4.97	4.97	1422800
1999-05-26	4.97	5.13	4.97	5.09	885600
1999-05-27	5.06	5.13	4.95	5.13	924800
1999-05-28	4.88	5.07	4.72	5.02	1257600
1999-06-01	4.97	5.00	4.91	5.00	616400
1999-06-02	5.00	5.05	4.95	5.00	2535200
1999-06-03	5.03	5.13	5.03	5.08	1872000
1999-06-04	5.02	5.14	4.92	5.14	548400
1999-06-07	5.11	5.19	5.03	5.14	734800
1999-06-08	5.13	5.17	5.03	5.13	963200
1999-06-09	4.94	5.03	4.91	4.94	1228800
1999-06-10	4.88	4.89	4.78	4.81	1322400
1999-06-11	4.88	4.88	4.77	4.80	1342400
1999-06-14	4.72	4.83	4.72	4.81	1229600
1999-06-15	4.69	4.88	4.69	4.84	742800
1999-06-16	4.88	5.00	4.88	4.91	1102400
1999-06-17	4.92	4.97	4.91	4.97	1428800
1999-06-18	4.92	5.02	4.91	4.91	861600
1999-06-21	4.91	4.92	4.75	4.84	1497200
1999-06-22	4.75	4.78	4.73	4.75	1855600
1999-06-23	4.75	4.86	4.72	4.86	1148000
1999-06-24	4.83	5.02	4.83	5.00	1810800
1999-06-25	5.05	5.20	5.05	5.17	1639600
1999-06-28	5.14	5.14	5.03	5.09	931200
1999-06-29	5.03	5.11	5.00	5.09	1098800
1999-06-30	5.14	5.36	5.14	5.36	3082800
1999-07-01	5.39	5.41	5.27	5.27	976000
1999-07-02	5.22	5.38	5.09	5.38	683600
1999-07-06	5.44	5.50	5.44	5.45	1621200
1999-07-07	5.45	5.45	5.42	5.44	590000
1999-07-08	5.69	5.69	5.58	5.61	2542400
1999-07-09	5.59	5.61	5.48	5.52	1284000
1999-07-12	5.50	5.53	5.44	5.48	969600
1999-07-13	5.44	5.44	5.36	5.44	1743600
1999-07-14	5.55	5.59	5.48	5.52	2787600
1999-07-15	5.52	5.52	5.41	5.50	1842400
1999-07-16	5.56	5.63	5.53	5.63	2542800
1999-07-19	5.63	5.63	5.38	5.38	787200
1999-07-20	5.41	5.48	5.36	5.38	1416000
1999-07-21	5.38	5.58	5.34	5.53	818000
1999-07-22	5.56	5.56	5.25	5.45	1330000
1999-07-23	5.45	5.47	5.38	5.44	918000
1999-07-26	5.42	5.42	5.19	5.25	863200
1999-07-27	5.31	5.31	5.19	5.19	608400
1999-07-28	5.28	5.36	5.16	5.17	394800
1999-07-29	5.17	5.27	5.08	5.27	1040400
1999-07-30	5.28	5.38	5.28	5.34	449600
1999-08-02	5.34	5.38	5.34	5.38	934800
1999-08-03	5.44	5.44	5.30	5.34	1060800
1999-08-04	5.34	5.47	5.34	5.41	1292400
1999-08-05	5.44	5.44	5.23	5.31	819200
1999-08-06	5.28	5.47	5.23	5.47	665200
1999-08-09	5.44	5.95	5.44	5.95	1735200
1999-08-10	6.05	6.05	5.91	5.95	2171600
1999-08-11	6.02	6.02	5.88	5.92	1136800
1999-08-12	5.81	5.97	5.81	5.95	495200
1999-08-13	5.94	5.97	5.92	5.95	549200
1999-08-16	5.94	5.94	5.77	5.83	270400
1999-08-17	5.81	5.91	5.78	5.88	614800
1999-08-18	5.88	5.88	5.75	5.84	880400
1999-08-19	5.81	5.81	5.72	5.73	423200
1999-08-20	5.72	5.78	5.69	5.72	572000
1999-08-23	5.72	5.80	5.56	5.58	886800
1999-08-24	5.59	5.64	5.58	5.63	452000
1999-08-25	5.69	5.72	5.55	5.59	1840800
1999-08-26	5.58	5.64	5.44	5.56	1579200
1999-08-27	5.58	5.58	5.45	5.50	614800
1999-08-30	5.53	5.56	5.31	5.33	914400
1999-08-31	5.36	5.36	5.25	5.31	1062000
1999-09-01	5.41	5.50	5.38	5.44	311200
1999-09-02	5.39	5.39	5.30	5.31	659200
1999-09-03	5.34	5.44	5.31	5.33	366400
1999-09-07	5.31	5.66	5.31	5.63	645600
1999-09-08	5.58	5.72	5.50	5.56	708400
1999-09-09	5.63	5.81	5.63	5.67	794800
1999-09-10	5.70	5.84	5.63	5.80	988800
1999-09-13	5.81	5.81	5.64	5.64	718400
1999-09-14	5.59	5.63	5.52	5.55	1273200
1999-09-15	5.58	5.59	5.42	5.44	775600
1999-09-16	5.47	5.47	5.30	5.36	201600
1999-09-17	5.34	5.44	5.34	5.44	2118000
1999-09-20	5.44	5.45	5.27	5.27	274000
1999-09-21	5.27	5.27	5.14	5.20	676000
1999-09-22	5.23	5.28	5.17	5.20	2281200
1999-09-23	5.20	5.20	5.06	5.13	631600
1999-09-24	5.06	5.06	4.94	5.00	863200
1999-09-27	5.06	5.09	4.88	4.92	1895600
1999-09-28	4.91	4.91	4.81	4.83	522800
1999-09-29	4.81	4.94	4.81	4.81	1574400
1999-09-30	4.81	4.86	4.72	4.81	1798400
1999-10-01	4.77	4.92	4.77	4.80	3360400
1999-10-04	4.83	4.94	4.72	4.78	1032400
1999-10-05	4.75	4.77	4.64	4.70	1455600
1999-10-06	4.67	4.73	4.59	4.61	1801600
1999-10-07	4.64	4.64	4.47	4.52	955600
1999-10-08	4.50	4.52	4.38	4.45	871600
1999-10-11	4.42	4.75	4.39	4.69	963200
1999-10-12	4.67	4.80	4.66	4.67	859600
1999-10-13	4.63	4.72	4.63	4.69	520400
1999-10-14	4.70	4.73	4.64	4.70	676000
1999-10-15	4.72	4.72	4.63	4.70	425200
1999-10-18	4.67	4.73	4.47	4.48	1362000
1999-10-19	4.47	4.55	4.34	4.34	1517200
1999-10-20	4.31	4.48	4.31	4.44	2024400
1999-10-21	4.38	4.44	4.31	4.42	938000
1999-10-22	4.38	4.45	4.38	4.44	1598800
1999-10-25	4.42	4.48	4.41	4.44	856400
1999-10-26	4.44	4.45	4.39	4.44	745200
1999-10-27	4.55	4.56	4.48	4.50	3263200
1999-10-28	4.63	4.70	4.50	4.52	2922000
1999-10-29	4.55	4.61	4.53	4.59	1523200
1999-11-01	4.59	4.61	4.56	4.58	406000
1999-11-02	4.58	4.69	4.47	4.47	2060800
1999-11-03	4.63	4.67	4.61	4.67	2236400
1999-11-04	4.69	4.73	4.67	4.69	1920800
1999-11-05	4.69	4.72	4.42	4.48	1526000
1999-11-08	4.50	4.61	4.50	4.59	579600
1999-11-09	4.63	4.67	4.58	4.63	849200
1999-11-10	4.86	4.92	4.75	4.86	3376800
1999-11-11	4.89	5.00	4.86	5.00	1450400
1999-11-12	5.00	5.00	4.91	4.94	260400
1999-11-15	4.94	5.03	4.92	5.02	887200
1999-11-16	5.05	5.14	5.05	5.05	866800
1999-11-17	5.25	5.48	5.25	5.44	2947200
1999-11-18	5.44	5.75	5.41	5.72	3657600
1999-11-19	5.70	5.83	5.64	5.78	2102000
1999-11-22	5.75	5.75	5.69	5.69	1004000
1999-11-23	5.70	5.70	5.23	5.34	2071600
1999-11-24	5.39	5.39	5.16	5.22	1441200
1999-11-26	5.17	5.23	5.16	5.20	322800
1999-11-29	5.22	5.22	4.84	5.11	1529200
1999-11-30	5.13	5.19	4.97	5.19	488000
1999-12-01	5.14	5.22	5.02	5.22	743200
1999-12-02	5.22	5.34	5.22	5.27	353600
1999-12-03	5.30	5.30	5.16	5.17	417600
1999-12-06	5.17	5.17	4.98	5.02	662000
1999-12-07	5.02	5.02	4.88	4.97	953200
1999-12-08	4.95	5.06	4.88	5.03	438400
1999-12-09	5.03	5.06	4.84	4.89	476400
1999-12-10	4.92	4.92	4.81	4.83	983600
1999-12-13	4.83	4.95	4.80	4.86	706000
1999-12-14	4.84	4.89	4.75	4.77	708800
1999-12-15	4.91	5.03	4.88	4.95	970800
1999-12-16	4.92	4.94	4.84	4.94	329600
1999-12-17	4.94	5.00	4.88	4.89	661600
1999-12-20	4.94	4.94	4.77	4.80	726000
1999-12-21	4.77	4.86	4.75	4.83	784800
1999-12-22	4.81	4.91	4.81	4.89	448800
1999-12-23	4.91	5.05	4.91	4.97	426400
1999-12-27	5.00	5.00	4.78	4.78	421600
1999-12-28	4.83	5.00	4.83	4.91	363600
1999-12-29	4.94	5.05	4.92	5.03	794000
1999-12-30	5.03	5.03	4.86	4.89	402400
1999-12-31	4.92	4.97	4.86	4.97	259600
2000-01-03	4.97	5.03	4.67	4.78	883600
2000-01-04	4.77	4.77	4.63	4.73	1075200
2000-01-05	4.78	4.95	4.75	4.91	791600
2000-01-06	4.91	5.13	4.81	5.06	1156400
2000-01-07	5.06	5.08	4.94	5.00	516000
2000-01-10	5.03	5.03	4.81	4.98	1076800
2000-01-11	4.91	4.92	4.83	4.91	835200
2000-01-12	4.91	5.03	4.88	4.94	1122400
2000-01-13	4.97	5.11	4.94	4.98	608400
2000-01-14	5.03	5.09	5.03	5.03	772000
2000-01-18	5.06	5.34	5.03	5.34	855600
2000-01-19	5.31	5.39	5.30	5.34	548000
2000-01-20	5.38	5.56	5.34	5.55	696800
2000-01-21	5.55	5.72	5.53	5.69	2776000
2000-01-24	5.69	5.69	5.31	5.33	1177200
2000-01-25	5.38	5.42	5.27	5.27	1192000
2000-01-26	5.38	5.78	5.38	5.63	1834000
2000-01-27	5.59	5.61	5.44	5.53	1631600
2000-01-28	5.50	5.59	5.47	5.53	1521200
2000-01-31	5.56	5.72	5.50	5.69	2322800
2000-02-01	5.67	5.73	5.63	5.70	1356800
2000-02-02	5.70	5.88	5.70	5.84	2463600
2000-02-03	5.83	5.91	5.75	5.81	1748000
2000-02-04	5.86	5.92	5.72	5.75	1116800
2000-02-07	5.75	5.97	5.75	5.81	1022800
2000-02-08	5.81	5.83	5.67	5.75	2830000
2000-02-09	5.78	5.78	5.63	5.63	1368800
2000-02-10	5.63	5.86	5.59	5.78	2672400
2000-02-11	5.77	5.81	5.72	5.81	1332800
2000-02-14	5.78	5.78	5.64	5.66	2291200
2000-02-15	5.66	5.88	5.59	5.88	2151200
2000-02-16	5.86	6.25	5.83	6.08	5589600
2000-02-17	6.13	6.14	5.97	6.02	2002400
2000-02-18	6.08	6.13	5.94	5.97	711600
2000-02-22	6.03	6.14	5.97	6.06	2186800
2000-02-23	6.06	6.06	5.92	6.00	921600
2000-02-24	6.00	6.06	5.94	6.05	1771200
2000-02-25	6.13	6.17	5.98	6.00	544000
2000-02-28	6.00	6.16	5.97	6.16	960000
2000-02-29	6.14	6.38	6.14	6.38	2138000
2000-03-01	6.50	6.73	6.50	6.59	4638800
2000-03-02	6.59	6.86	6.56	6.75	2338400
2000-03-03	6.88	6.91	6.56	6.61	3721200
2000-03-06	6.63	6.78	6.56	6.75	2548800
2000-03-07	6.88	7.25	6.86	7.23	3202800
2000-03-08	7.20	7.20	6.92	7.13	2836000
2000-03-09	7.25	7.25	6.84	6.88	1512000
2000-03-10	6.97	7.41	6.97	7.19	2537200
2000-03-13	7.20	7.44	7.19	7.28	1314400
2000-03-14	7.31	7.34	7.02	7.03	962400
2000-03-15	7.09	7.28	7.03	7.16	954800
2000-03-16	7.19	7.55	7.19	7.50	3050000
2000-03-17	7.44	7.45	7.25	7.34	2529200
2000-03-20	7.47	7.67	7.36	7.58	2732800
2000-03-21	7.69	7.75	7.50	7.53	1820000
2000-03-22	7.56	7.84	7.55	7.84	1372800
2000-03-23	7.88	8.00	7.86	7.98	1554800
2000-03-24	7.98	7.98	7.73	7.75	1722400
2000-03-27	7.78	7.81	7.50	7.63	1656000
2000-03-28	7.63	7.63	7.50	7.56	1065200
2000-03-29	7.58	7.61	7.41	7.42	2572400
2000-03-30	7.41	7.75	7.39	7.75	3154000
2000-03-31	7.72	7.75	7.56	7.67	3312800
2000-04-03	7.73	8.03	7.63	7.97	2616800
2000-04-04	7.91	7.92	7.55	7.55	1683200
2000-04-05	7.55	7.55	7.09	7.23	2917200
2000-04-06	7.25	7.27	7.16	7.19	2060400
2000-04-07	7.19	7.50	7.13	7.41	2823600
2000-04-10	7.28	7.34	7.22	7.27	1683200
2000-04-11	7.33	7.41	7.25	7.38	1911600
2000-04-12	7.53	7.84	7.50	7.81	4134400
2000-04-13	7.75	7.81	7.63	7.70	1127200
2000-04-14	7.67	7.67	7.13	7.23	1144000
2000-04-17	7.30	7.30	6.86	7.09	2505600
2000-04-18	7.09	7.47	7.06	7.47	2017200
2000-04-19	7.50	7.86	7.44	7.81	1605200
2000-04-20	7.84	7.91	7.42	7.53	2636400
2000-04-24	7.63	7.70	7.55	7.55	800400
2000-04-25	7.59	7.69	7.47	7.69	791600
2000-04-26	7.69	7.69	7.13	7.13	2206800
2000-04-27	7.19	7.38	7.19	7.36	1041200
2000-04-28	7.38	7.41	7.19	7.25	885600
2000-05-01	7.25	7.38	7.22	7.22	1490400
2000-05-02	7.19	7.34	7.14	7.16	1528000
2000-05-03	7.22	7.25	6.97	6.98	2638800
2000-05-04	6.98	7.06	6.94	7.02	1434000
2000-05-05	7.02	7.17	7.00	7.17	2091200
2000-05-08	7.25	7.66	7.16	7.56	1730400
2000-05-09	7.56	7.75	7.52	7.61	1879600
2000-05-10	7.55	7.56	7.38	7.47	1189200
2000-05-11	7.47	8.03	7.47	8.03	1950400
2000-05-12	8.03	8.13	7.72	7.78	1278400
2000-05-15	7.81	8.16	7.72	7.97	2153200
2000-05-16	8.06	8.19	7.84	7.88	1045600
2000-05-17	7.88	7.91	7.59	7.59	1706400
2000-05-18	7.66	7.83	7.59	7.59	1697200
2000-05-19	7.53	7.56	7.38	7.39	1952000
2000-05-22	7.39	7.47	7.25	7.39	1220400
2000-05-23	7.38	7.78	7.31	7.63	2884800
2000-05-24	7.63	7.69	7.38	7.38	3355200
2000-05-25	7.41	7.41	7.11	7.19	3100800
2000-05-26	7.31	7.34	7.22	7.27	2009200
2000-05-30	7.27	7.34	7.19	7.31	1313600
2000-05-31	7.31	7.50	7.31	7.31	2065200
2000-06-01	7.44	7.44	7.28	7.44	2193200
2000-06-02	7.44	7.47	6.61	6.73	6517600
2000-06-05	6.81	7.25	6.78	7.16	5596000
2000-06-06	7.19	7.42	7.19	7.22	2334800
2000-06-07	7.25	7.25	7.03	7.13	1602400
2000-06-08	7.16	7.63	7.16	7.53	3134800
2000-06-09	7.56	7.61	7.41	7.47	1498000
2000-06-12	7.47	7.70	7.47	7.69	967200
2000-06-13	7.66	7.84	7.63	7.80	1932800
2000-06-14	7.84	8.05	7.84	7.88	1647200
2000-06-15	7.97	7.97	7.66	7.88	1358000
2000-06-16	7.88	7.88	7.69	7.69	1702400
2000-06-19	7.69	7.69	7.50	7.59	1214400
2000-06-20	7.53	7.53	7.31	7.50	2938000
2000-06-21	7.50	7.50	7.25	7.50	3109600
2000-06-22	7.41	7.44	7.25	7.28	6242000
2000-06-23	7.31	7.70	7.28	7.59	22156400
2000-06-26	7.59	7.59	7.41	7.50	2843200
2000-06-27	7.53	7.78	7.52	7.77	5458000
2000-06-28	7.69	7.69	7.56	7.67	3065600
2000-06-29	7.63	7.67	7.52	7.66	3147200
2000-06-30	7.66	7.94	7.63	7.94	5688000
2000-07-03	7.91	7.91	7.73	7.80	1052400
2000-07-05	7.97	7.97	7.44	7.55	1986800
2000-07-06	7.72	7.72	7.58	7.59	3126000
2000-07-07	7.63	7.69	7.52	7.52	2134800
2000-07-10	7.55	7.73	7.55	7.63	1478800
2000-07-11	7.69	7.91	7.69	7.84	2743600
2000-07-12	7.86	7.86	7.56	7.59	1678800
2000-07-13	7.59	7.59	7.38	7.50	2306400
2000-07-14	7.53	7.59	7.50	7.56	730000
2000-07-17	7.63	7.66	7.50	7.58	1128400
2000-07-18	7.58	7.66	7.55	7.61	925200
2000-07-19	7.63	7.69	7.56	7.58	1686000
2000-07-20	7.78	7.81	7.48	7.53	2518400
2000-07-21	7.55	7.55	7.17	7.17	3181600
2000-07-24	7.22	7.22	6.81	6.97	3765600
2000-07-25	7.06	7.08	6.66	6.75	3262800
2000-07-26	6.78	6.81	6.23	6.42	6020800
2000-07-27	6.42	6.67	6.42	6.63	3106800
2000-07-28	6.66	6.66	6.44	6.48	2896800
2000-07-31	6.50	6.55	6.42	6.48	2332400
2000-08-01	6.50	6.59	6.48	6.55	3202800
2000-08-02	6.56	6.78	6.53	6.69	4158800
2000-08-03	6.75	6.83	6.67	6.81	2170400
2000-08-04	6.78	6.81	6.58	6.67	2753200
2000-08-07	6.67	6.69	6.58	6.60	1324800
2000-08-08	6.63	6.63	6.48	6.53	792800
2000-08-09	6.59	6.72	6.59	6.67	690000
2000-08-10	6.64	7.06	6.64	6.93	2092800
2000-08-11	6.95	7.28	6.95	7.23	2709600
2000-08-14	7.19	7.31	7.16	7.23	1281600
2000-08-15	7.22	7.25	6.94	6.95	1736000
2000-08-16	7.00	7.09	6.97	7.05	2120000
2000-08-17	7.11	7.36	7.11	7.34	1729200
2000-08-18	7.30	7.38	7.25	7.30	1296000
2000-08-21	7.33	7.38	7.22	7.27	550400
2000-08-22	7.30	7.36	7.22	7.25	2878800
2000-08-23	7.25	7.63	7.25	7.59	2188000
2000-08-24	7.59	7.59	7.27	7.31	1247600
2000-08-25	7.25	7.31	7.22	7.23	676800
2000-08-28	7.25	7.58	7.22	7.52	882000
2000-08-29	7.53	7.72	7.52	7.70	1594800
2000-08-30	7.70	7.81	7.70	7.80	1659600
2000-08-31	7.75	7.77	7.47	7.53	1852000
2000-09-01	7.58	7.61	7.45	7.53	1276000
2000-09-05	7.53	7.58	7.39	7.50	1284000
2000-09-06	7.48	7.50	7.38	7.45	2952000
2000-09-07	7.50	7.70	7.50	7.61	5580400
2000-09-08	7.63	7.63	7.36	7.50	3493200
2000-09-11	7.44	7.80	7.44	7.75	4711200
2000-09-12	7.88	7.88	7.67	7.69	2337200
2000-09-13	7.88	7.88	7.59	7.67	3603200
2000-09-14	7.67	7.78	7.58	7.75	4476000
2000-09-15	7.84	8.23	7.84	8.23	7196000
2000-09-18	8.38	8.38	8.19	8.27	7926400
2000-09-19	8.30	8.45	8.19	8.38	5024400
2000-09-20	8.41	8.50	8.38	8.45	4030400
2000-09-21	8.45	8.47	8.25	8.38	5108800
2000-09-22	8.38	8.48	8.27	8.33	2740400
2000-09-25	8.33	8.34	7.94	8.06	4765200
2000-09-26	8.00	8.66	8.00	8.63	5412800
2000-09-27	8.66	8.73	8.58	8.67	2645600
2000-09-28	8.67	8.75	8.59	8.63	3851200
2000-09-29	8.66	8.88	8.66	8.80	3337200
2000-10-02	8.80	8.89	8.56	8.80	1348400
2000-10-03	8.80	8.88	8.67	8.67	2829600
2000-10-04	8.53	8.63	8.34	8.39	2372800
2000-10-05	8.39	8.50	8.13	8.17	3962800
2000-10-06	8.22	8.30	8.22	8.27	2534000
2000-10-09	8.28	8.41	8.20	8.28	1145200
2000-10-10	8.25	8.55	8.25	8.27	1436000
2000-10-11	8.27	8.52	8.17	8.27	1895600
2000-10-12	8.22	8.47	8.20	8.44	1788800
2000-10-13	8.44	8.44	7.84	8.09	2290800
2000-10-16	8.13	8.23	8.02	8.23	1357200
2000-10-17	8.25	8.53	8.25	8.38	3284400
2000-10-18	8.44	8.59	8.34	8.56	2620400
2000-10-19	8.59	8.73	8.56	8.61	2540800
2000-10-20	8.67	8.72	8.50	8.69	1554800
2000-10-23	8.66	8.67	8.41	8.47	1574400
2000-10-24	8.50	8.53	8.05	8.14	1570400
2000-10-25	8.09	8.25	7.80	7.84	2049200
2000-10-26	7.84	8.08	7.78	8.08	2050800
2000-10-27	8.14	8.16	7.97	8.05	2217200
2000-10-30	7.98	8.16	7.98	8.13	918000
2000-10-31	8.25	8.42	8.19	8.27	1404800
2000-11-01	8.22	8.48	8.22	8.47	1603200
2000-11-02	8.48	8.48	8.23	8.44	1478000
2000-11-03	8.41	8.56	8.36	8.52	2969200
2000-11-06	8.58	8.67	8.55	8.64	5339600
2000-11-07	8.69	8.78	8.63	8.70	1402400
2000-11-08	8.66	8.72	8.41	8.50	982000
2000-11-09	8.56	8.72	8.55	8.70	1762000
2000-11-10	8.78	8.94	8.73	8.81	3257600
2000-11-13	8.84	8.98	8.72	8.75	2664000
2000-11-14	8.77	8.92	8.75	8.89	1507200
2000-11-15	8.97	9.66	8.97	9.59	8262000
2000-11-16	9.47	9.48	8.94	9.23	9861200
2000-11-17	8.94	9.03	8.83	8.94	1307600
2000-11-20	8.98	9.00	8.72	8.88	1450000
2000-11-21	8.84	9.03	8.69	9.00	2956800
2000-11-22	8.94	9.11	8.80	9.08	1140400
2000-11-24	9.08	9.25	9.02	9.25	587600
2000-11-27	9.22	9.25	9.08	9.09	2924800
2000-11-28	9.11	9.11	8.81	8.83	1262800
2000-11-29	8.83	8.83	8.03	8.16	4729600
2000-11-30	8.14	8.19	7.56	7.86	3700000
2000-12-01	7.86	8.02	7.78	7.95	2902800
2000-12-04	7.95	7.98	7.69	7.72	1916000
2000-12-05	7.77	7.77	7.52	7.55	2755200
2000-12-06	7.69	7.89	7.64	7.81	3254400
2000-12-07	7.95	8.22	7.94	8.05	2427600
2000-12-08	8.02	8.19	8.02	8.06	1513200
2000-12-11	8.19	8.41	8.19	8.28	2926800
2000-12-12	8.22	8.23	8.13	8.17	1676400
2000-12-13	8.23	8.42	8.19	8.36	2030800
2000-12-14	8.31	8.38	8.19	8.19	853200
2000-12-15	8.11	8.20	8.00	8.19	1259600
2000-12-18	8.28	8.63	8.28	8.58	2083600
2000-12-19	8.56	8.81	8.55	8.80	2389600
2000-12-20	8.75	8.97	8.66	8.75	3340000
2000-12-21	8.73	8.92	8.50	8.50	1650000
2000-12-22	8.50	8.86	8.50	8.78	1096000
2000-12-26	8.84	9.25	8.84	9.20	972400
2000-12-27	9.25	9.34	9.14	9.14	1224400
2000-12-28	9.11	9.36	9.09	9.22	1755200
2000-12-29	9.25	9.47	9.19	9.30	1580400
2001-01-02	9.30	9.48	8.88	8.94	2712800
2001-01-03	8.92	9.05	8.64	9.03	2580800
2001-01-04	9.00	9.00	7.88	8.19	3646400
2001-01-05	8.19	8.38	8.19	8.27	1311600
2001-01-08	8.22	8.63	8.22	8.48	2035200
2001-01-09	8.58	8.69	8.41	8.42	880800
2001-01-10	8.50	8.67	8.48	8.64	1102000
2001-01-11	8.61	8.75	8.61	8.66	1276800
2001-01-12	8.72	8.84	8.66	8.80	693200
2001-01-16	8.89	8.94	8.56	8.81	1186800
2001-01-17	9.06	9.20	8.64	8.66	2424000
2001-01-18	8.67	8.70	8.36	8.39	3318800
2001-01-19	8.39	8.42	8.22	8.30	1954800
2001-01-22	8.39	8.63	8.39	8.47	1647200
2001-01-23	8.50	8.75	8.47	8.70	1146400
2001-01-24	8.66	8.75	8.42	8.42	1912000
2001-01-25	8.50	8.80	8.44	8.63	2888800
2001-01-26	8.69	8.81	8.53	8.61	1169600
2001-01-29	8.61	8.77	8.56	8.69	1722000
2001-01-30	8.70	8.74	8.51	8.63	919600
2001-01-31	8.75	8.84	8.56	8.64	1068800
2001-02-01	8.73	8.82	8.59	8.78	3096000
2001-02-02	8.91	8.95	8.84	8.91	2643600
2001-02-05	9.50	9.51	9.18	9.19	7431200
2001-02-06	9.25	9.33	9.23	9.29	5001200
2001-02-07	9.30	9.63	9.30	9.60	3338800
2001-02-08	9.29	9.44	9.20	9.23	4778000
2001-02-09	9.28	9.37	9.19	9.31	3570400
2001-02-12	9.35	9.63	9.31	9.62	5105600
2001-02-13	9.75	9.78	9.68	9.75	3300400
2001-02-14	9.75	9.79	9.55	9.63	2796800
2001-02-15	9.58	9.58	9.15	9.22	2622400
2001-02-16	9.28	9.34	9.09	9.24	1795600
2001-02-20	9.24	9.24	9.12	9.19	1813200
2001-02-21	9.13	9.20	9.02	9.06	1870400
2001-02-22	9.04	9.15	8.99	9.03	2240000
2001-02-23	9.19	9.20	8.98	9.05	2707200
2001-02-26	9.11	9.44	9.10	9.41	4411600
2001-02-27	9.35	9.46	9.35	9.38	1901200
2001-02-28	8.88	9.16	8.86	9.16	4100400
2001-03-01	9.15	9.16	9.05	9.13	1952000
2001-03-02	9.13	9.22	9.13	9.14	2596400
2001-03-05	9.16	9.44	9.15	9.33	1060800
2001-03-06	9.13	9.21	9.11	9.15	2415200
2001-03-07	9.14	9.33	9.14	9.30	2602800
2001-03-08	9.31	9.70	9.28	9.69	2524000
2001-03-09	9.69	9.99	9.63	9.70	2212400
2001-03-12	9.60	9.63	9.50	9.56	4863200
2001-03-13	9.55	9.58	9.20	9.38	3430800
2001-03-14	9.35	9.35	9.08	9.13	1980800
2001-03-15	9.13	9.21	8.88	8.91	1793600
2001-03-16	8.71	8.90	8.42	8.55	2871600
2001-03-19	8.59	8.80	8.54	8.75	2689600
2001-03-20	8.76	9.05	8.75	8.89	3142400
2001-03-21	9.13	9.18	8.87	8.96	2772400
2001-03-22	8.93	8.93	8.33	8.51	1938400
2001-03-23	8.57	8.70	8.53	8.55	1396000
2001-03-26	8.59	8.75	8.59	8.75	1709200
2001-03-27	8.66	8.75	8.56	8.62	2780800
2001-03-28	8.58	8.82	8.55	8.78	2725200
2001-03-29	8.80	8.88	8.77	8.84	1446800
2001-03-30	8.84	9.29	8.84	8.88	3460000
2001-04-02	8.94	9.08	8.83	8.86	3503600
2001-04-03	8.79	8.90	8.75	8.77	3641200
2001-04-04	8.90	9.10	8.90	9.06	4018800
2001-04-05	9.38	9.66	9.32	9.59	5059200
2001-04-06	9.53	9.53	9.35	9.41	3812000
2001-04-09	9.55	10.02	9.55	10.02	5182000
2001-04-10	10.28	10.28	10.07	10.15	3339200
2001-04-11	10.34	10.34	9.95	10.11	2758400
2001-04-12	10.10	10.30	10.10	10.15	2172000
2001-04-16	10.15	10.77	10.15	10.74	3454400
2001-04-17	10.73	11.05	10.69	10.84	6059200
2001-04-18	11.75	11.75	11.17	11.34	8360000
2001-04-19	11.33	11.33	11.18	11.20	3349600
2001-04-20	11.20	11.38	11.20	11.25	4040800
2001-04-23	11.44	11.88	11.44	11.61	3168000
2001-04-24	11.63	12.06	11.63	11.66	4488000
2001-04-25	11.63	11.63	11.42	11.53	5392800
2001-04-26	11.58	11.89	11.58	11.87	4600800
2001-04-27	12.13	12.30	11.96	12.10	4017600
2001-04-30	12.10	12.23	11.98	12.04	4557600
2001-05-01	12.03	12.03	11.76	11.96	3184800
2001-05-02	10.75	11.06	10.66	10.85	11034400
2001-05-03	10.89	11.02	10.70	10.97	6367600
2001-05-04	10.91	11.40	10.88	11.37	3484800
2001-05-07	11.37	11.37	10.50	10.68	34188400
2001-05-08	10.71	11.43	10.54	11.23	20404000
2001-05-09	11.25	12.05	11.25	12.00	11906400
2001-05-10	12.10	12.45	12.07	12.27	12159600
2001-05-11	12.29	12.68	12.17	12.50	15131200
2001-05-14	12.40	12.47	12.10	12.28	11907600
2001-05-15	12.30	12.55	12.20	12.55	12837600
2001-05-16	12.50	12.50	12.12	12.38	12126000
2001-05-17	12.38	12.80	12.13	12.69	9788400
2001-05-18	12.25	13.15	12.25	12.90	10450400
2001-05-21	13.13	13.15	12.85	12.96	3648000
2001-05-22	12.96	13.00	12.78	12.79	3819200
2001-05-23	12.77	12.79	12.09	12.18	8601600
2001-05-24	12.15	12.15	11.71	11.98	7267200
2001-05-25	11.98	11.98	11.75	11.92	5731600
2001-05-29	11.63	11.73	11.59	11.68	5665200
2001-05-30	11.58	11.66	11.22	11.29	5463200
2001-05-31	11.25	11.25	10.95	11.02	12394000
2001-06-01	11.15	11.58	10.83	11.18	10380800
2001-06-04	11.81	11.94	11.60	11.64	9586800
2001-06-05	11.78	11.85	11.61	11.61	5158000
2001-06-06	11.19	11.19	10.88	11.09	16693600
2001-06-07	11.13	11.22	10.91	10.98	7644400
2001-06-08	10.98	10.98	10.81	10.93	4723600
2001-06-11	11.06	11.16	10.75	10.86	5796000
2001-06-12	10.86	11.23	10.76	11.18	6786000
2001-06-13	11.13	11.15	10.57	10.58	9659200
2001-06-14	10.58	10.58	10.19	10.22	7916800
2001-06-15	10.20	10.31	9.97	9.99	9188000
2001-06-18	10.10	10.10	9.63	9.79	7128800
2001-06-19	9.98	9.99	9.55	9.75	6943600
2001-06-20	9.58	9.85	9.48	9.50	10073600
2001-06-21	9.48	9.48	9.07	9.15	11261200
2001-06-22	9.15	9.75	9.10	9.68	8549200
2001-06-25	9.68	9.71	9.41	9.50	4538400
2001-06-26	9.50	9.54	9.38	9.38	5362400
2001-06-27	9.38	9.38	8.98	9.01	10720800
2001-06-28	9.01	9.01	8.85	8.88	5511600
2001-06-29	8.88	9.30	8.88	9.20	5127200
2001-07-02	9.25	9.27	8.95	9.03	3700000
2001-07-03	9.16	9.34	9.11	9.23	2768800
2001-07-05	9.23	9.60	9.20	9.55	4942400
2001-07-06	9.55	9.58	9.39	9.41	4054400
2001-07-09	9.46	9.46	9.25	9.26	3134400
2001-07-10	9.33	9.33	8.98	9.05	5060400
2001-07-11	8.99	9.01	8.70	8.78	5527600
2001-07-12	8.95	9.12	8.82	8.82	6296000
2001-07-13	8.81	8.88	8.58	8.74	8049200
2001-07-16	8.81	8.81	8.38	8.41	7031600
2001-07-17	8.41	8.50	8.20	8.34	6292400
2001-07-18	8.39	8.61	8.26	8.58	5571600
2001-07-19	8.64	8.66	8.50	8.50	2854800
2001-07-20	8.50	8.76	8.50	8.74	4884400
2001-07-23	8.81	8.87	8.47	8.51	3524800
2001-07-24	8.51	8.51	8.10	8.23	6651200
2001-07-25	8.25	8.42	8.13	8.26	5790800
2001-07-26	8.40	8.56	8.27	8.53	4488800
2001-07-27	8.53	8.79	8.37	8.71	3704800
2001-07-30	8.70	8.70	8.50	8.52	2321600
2001-07-31	8.53	8.83	8.53	8.83	3722800
2001-08-01	9.21	9.21	8.83	8.95	6922400
2001-08-02	8.95	9.01	8.76	8.88	4104400
2001-08-03	8.90	8.98	8.83	8.90	2574800
2001-08-06	8.90	9.06	8.88	8.90	1949200
2001-08-07	8.93	9.01	8.72	8.82	2019200
2001-08-08	8.90	8.99	8.71	8.83	1913200
2001-08-09	8.78	8.80	8.55	8.66	2452800
2001-08-10	8.58	8.79	8.58	8.67	1768800
2001-08-13	8.60	8.84	8.60	8.73	1527600
2001-08-14	8.64	8.82	8.62	8.75	3088800
2001-08-15	8.83	9.10	8.83	9.03	3339200
2001-08-16	9.00	9.01	8.82	8.94	1662000
2001-08-17	8.93	9.06	8.90	8.96	3046800
2001-08-20	9.06	9.06	8.97	8.97	2846000
2001-08-21	9.01	9.18	9.01	9.05	3012400
2001-08-22	9.19	9.76	9.18	9.50	9985200
2001-08-23	9.47	9.53	9.33	9.33	3594800
2001-08-24	9.32	9.53	9.32	9.50	3540800
2001-08-27	9.61	9.63	9.54	9.57	3192000
2001-08-28	9.70	9.71	9.50	9.65	5240000
2001-08-29	10.13	10.32	10.07	10.21	10938400
2001-08-30	10.21	10.26	10.12	10.18	5597200
2001-08-31	10.14	10.38	10.06	10.38	4729600
2001-09-04	10.44	10.68	10.36	10.38	6303200
2001-09-05	10.39	10.50	10.30	10.50	4992400
2001-09-06	10.56	10.94	10.55	10.90	7363600
2001-09-07	10.86	11.02	10.69	10.69	7004000
2001-09-10	10.68	10.87	10.57	10.72	3966000
2001-09-17	10.53	10.55	9.72	9.78	7870000
2001-09-18	9.75	9.76	9.35	9.36	4516800
2001-09-19	9.44	9.44	8.40	8.64	8967600
2001-09-20	8.40	8.74	8.35	8.44	5357600
2001-09-21	8.25	8.66	8.13	8.65	5134800
2001-09-24	8.75	8.85	8.40	8.50	7323600
2001-09-25	8.39	8.59	8.38	8.55	3689600
2001-09-26	8.67	8.68	8.19	8.35	6175600
2001-09-27	8.35	8.46	8.03	8.46	4471600
2001-09-28	8.47	8.90	8.47	8.78	3527600
2001-10-01	8.80	9.00	8.59	8.90	4315200
2001-10-02	8.99	9.37	8.98	9.27	4490000
2001-10-03	9.27	9.27	9.15	9.23	4145200
2001-10-04	9.41	9.41	9.21	9.23	5111600
2001-10-05	9.24	9.29	9.21	9.25	7969600
2001-10-08	9.25	9.28	9.17	9.19	4374000
2001-10-09	9.24	9.36	9.24	9.30	4703600
2001-10-10	9.29	9.38	9.27	9.35	5397200
2001-10-11	9.41	9.48	9.34	9.38	4893600
2001-10-12	9.38	9.43	9.28	9.36	4888400
2001-10-15	9.36	9.51	9.30	9.31	4072000
2001-10-16	9.38	9.50	9.36	9.41	4184800
2001-10-17	9.45	9.56	9.25	9.34	4386000
2001-10-18	9.28	9.29	8.98	9.00	4232000
2001-10-19	9.00	9.43	8.95	9.17	4652400
2001-10-22	9.19	9.34	9.17	9.24	1827600
2001-10-23	9.31	9.74	9.31	9.68	7288000
2001-10-24	9.65	9.65	9.30	9.32	5118400
2001-10-25	9.32	9.69	9.29	9.67	3062400
2001-10-26	9.85	10.08	9.81	10.00	4293200
2001-10-29	10.05	10.09	9.85	9.88	3046000
2001-10-30	9.84	9.85	9.39	9.60	4727200
2001-10-31	9.66	9.76	9.38	9.40	4896000
2001-11-01	9.40	9.54	9.07	9.51	4594400
2001-11-02	9.40	9.53	9.15	9.50	3243200
2001-11-05	9.51	9.54	9.38	9.41	3146000
2001-11-06	9.40	9.51	9.25	9.51	4739600
2001-11-07	9.45	9.73	9.34	9.70	4090800
2001-11-08	9.76	9.99	9.67	9.69	6562400
2001-11-09	9.77	9.89	9.77	9.87	8226800
2001-11-12	9.86	9.91	9.54	9.91	5654400
2001-11-13	10.06	10.11	9.85	9.98	4956800
2001-11-14	9.75	9.79	9.51	9.60	3910800
2001-11-15	9.44	9.50	8.96	9.08	6791600
2001-11-16	9.08	9.43	8.92	9.39	10916400
2001-11-19	9.21	9.21	8.81	8.96	8152000
2001-11-20	9.06	9.25	8.98	9.24	8408800
2001-11-21	9.24	9.26	8.68	8.82	9784400
2001-11-23	8.78	8.93	8.69	8.89	4431600
2001-11-26	8.89	9.01	8.64	8.93	5694800
2001-11-27	8.95	9.21	8.83	9.03	4252800
2001-11-28	8.96	8.99	8.72	8.75	5084800
2001-11-29	8.75	8.90	8.75	8.81	4084400
2001-11-30	8.82	8.89	8.74	8.75	4761200
2001-12-03	8.81	9.17	8.69	9.16	15508800
2001-12-04	9.26	9.61	9.25	9.57	6643600
2001-12-05	9.58	9.83	9.58	9.75	7524000
2001-12-06	9.75	9.78	9.52	9.52	4835600
2001-12-07	9.50	9.86	9.44	9.77	6015600
2001-12-10	9.71	9.71	9.60	9.66	6872800
2001-12-11	9.66	9.69	9.33	9.39	6032400
2001-12-12	9.30	9.33	8.88	8.99	10434400
2001-12-13	8.96	8.98	8.80	8.85	8433200
2001-12-14	8.85	8.85	8.53	8.68	15995200
2001-12-17	8.68	8.93	8.58	8.65	10011200
2001-12-18	8.77	8.84	8.70	8.76	6412000
2001-12-19	8.82	9.08	8.82	9.01	9455200
2001-12-20	9.01	9.11	8.96	9.01	4246000
2001-12-21	9.04	9.22	9.03	9.19	6360800
2001-12-24	9.19	9.22	9.18	9.18	3046800
2001-12-26	9.18	9.31	9.10	9.14	8861600
2001-12-27	9.14	9.19	9.00	9.02	11318800
2001-12-28	9.13	9.54	9.10	9.45	10400400
2001-12-31	9.55	9.74	9.50	9.53	8178400
2002-01-02	9.69	9.71	9.25	9.68	8006400
2002-01-03	9.70	9.82	9.59	9.75	8264000
2002-01-04	9.44	9.86	9.43	9.86	23444000
2002-01-07	9.86	10.45	9.86	10.36	21809200
2002-01-08	10.63	10.63	10.24	10.29	15964400
2002-01-09	10.13	10.50	9.95	10.41	15294000
2002-01-10	10.31	10.44	10.25	10.38	11654800
2002-01-11	10.38	10.50	10.28	10.33	8314000
2002-01-14	10.28	10.29	10.00	10.00	8583200
2002-01-15	10.00	10.22	9.98	10.12	8216000
2002-01-16	10.00	10.11	9.90	10.06	7120800
2002-01-17	10.12	10.17	10.05	10.13	4559600
2002-01-18	10.08	10.15	10.03	10.07	4008800
2002-01-22	10.08	10.25	10.03	10.16	5864000
2002-01-23	10.16	10.31	10.13	10.31	5146000
2002-01-24	10.50	10.87	10.48	10.83	9247200
2002-01-25	10.80	10.91	10.75	10.91	7165600
2002-01-28	11.25	11.25	10.87	11.00	12533600
2002-01-29	11.05	11.24	10.96	11.14	9529200
2002-01-30	11.13	11.13	10.63	11.07	9227200
2002-01-31	11.20	11.50	11.04	11.49	7958400
2002-02-01	11.49	11.66	11.38	11.51	7147600
2002-02-04	11.39	11.42	11.28	11.37	6028800
2002-02-05	11.32	11.38	11.25	11.35	8282400
2002-02-06	11.34	11.39	11.30	11.34	6202000
2002-02-07	11.35	11.44	11.28	11.38	4616800
2002-02-08	11.37	11.42	11.34	11.41	3890800
2002-02-11	11.41	11.43	11.31	11.43	4876000
2002-02-12	11.43	11.43	11.25	11.34	5578000
2002-02-13	11.31	11.32	11.10	11.18	7715200
2002-02-14	11.18	11.34	11.13	11.33	8849600
2002-02-15	11.33	11.33	11.21	11.25	4180400
2002-02-19	11.23	11.24	11.01	11.02	4075600
2002-02-20	11.00	11.02	10.86	10.98	7334800
2002-02-21	11.00	11.03	10.90	10.94	6506400
2002-02-22	10.91	10.99	10.84	10.94	4210800
2002-02-25	11.00	11.08	10.93	11.04	5271200
2002-02-26	11.05	11.08	11.00	11.07	2295200
2002-02-27	11.09	11.14	11.02	11.05	2379200
2002-02-28	11.00	11.02	10.50	10.71	9629600
2002-03-01	10.73	10.97	10.73	10.85	8690400
2002-03-04	10.99	11.06	10.63	10.66	7208400
2002-03-05	10.73	10.86	10.71	10.86	4313200
2002-03-06	10.89	11.33	10.86	11.30	5096400
2002-03-07	11.50	11.79	11.46	11.56	8306000
2002-03-08	11.68	11.73	11.40	11.41	5588400
2002-03-11	11.29	11.56	11.29	11.51	4182000
2002-03-12	11.51	11.97	11.39	11.91	7753600
2002-03-13	12.29	12.40	11.96	12.03	10053600
2002-03-14	12.06	12.13	11.84	11.90	7599200
2002-03-15	11.85	11.90	11.70	11.88	4820000
2002-03-18	11.90	12.00	11.78	12.00	3069200
2002-03-19	11.93	12.30	11.89	12.15	4449600
2002-03-20	12.16	12.18	11.90	11.90	5198800
2002-03-21	11.90	12.19	11.88	12.16	5073200
2002-03-22	12.09	12.09	11.98	12.03	3799200
2002-03-25	11.99	12.02	11.80	11.92	7917200
2002-03-26	11.92	12.20	11.92	12.13	5825600
2002-03-27	12.26	12.43	12.25	12.36	4611200
2002-03-28	12.36	12.49	12.24	12.38	3424800
2002-04-01	12.37	12.37	12.16	12.27	3017600
2002-04-02	12.24	12.25	12.15	12.19	3987200
2002-04-03	12.19	12.19	11.69	11.77	5513200
2002-04-04	11.75	11.79	11.63	11.67	3704000
2002-04-05	11.71	11.83	11.51	11.76	4411600
2002-04-08	11.90	12.06	11.78	11.84	2936000
2002-04-09	11.78	11.89	11.70	11.79	2594800
2002-04-10	11.75	12.11	11.74	11.99	5397600
2002-04-11	11.88	12.05	11.84	11.97	4674400
2002-04-12	11.97	11.97	11.50	11.59	7913600
2002-04-15	11.75	12.05	11.71	11.88	5257600
2002-04-16	11.95	11.95	11.75	11.82	2711600
2002-04-17	11.95	12.10	11.84	11.89	3680000
2002-04-18	11.95	12.25	11.95	12.15	4504400
2002-04-19	12.10	12.11	11.86	11.93	5295600
2002-04-22	11.93	11.98	11.73	11.84	3468800
2002-04-23	11.65	11.76	11.50	11.65	7721600
2002-04-24	11.50	11.61	11.38	11.46	5798800
2002-04-25	11.41	11.64	11.38	11.54	3024800
2002-04-26	11.58	11.61	11.41	11.49	2223600
2002-04-29	11.49	11.49	11.25	11.33	3950400
2002-04-30	10.75	10.98	10.70	10.79	17277200
2002-05-01	10.77	11.03	10.71	10.90	7605200
2002-05-02	10.53	10.61	10.19	10.45	16649200
2002-05-03	10.46	10.88	10.45	10.75	11336400
2002-05-06	10.71	10.71	10.38	10.41	3694800
2002-05-07	10.36	10.36	10.03	10.08	8042000
2002-05-08	10.09	10.23	10.03	10.03	6609200
2002-05-09	10.06	10.55	10.02	10.40	10288000
2002-05-10	10.48	10.60	10.44	10.58	5093200
2002-05-13	10.53	10.63	10.40	10.63	4856800
2002-05-14	10.73	10.74	10.54	10.64	4237200
2002-05-15	10.60	10.60	10.35	10.45	6834000
2002-05-16	10.50	10.55	10.25	10.25	4031200
2002-05-17	10.28	10.31	10.05	10.12	6755600
2002-05-20	10.00	10.20	10.00	10.15	3786000
2002-05-21	10.11	10.49	10.11	10.31	5270000
2002-05-22	10.30	10.50	10.28	10.50	5088400
2002-05-23	10.50	10.56	10.33	10.44	4648800
2002-05-24	10.43	10.44	10.26	10.26	2160400
2002-05-28	10.14	10.23	9.93	9.94	8268000
2002-05-29	9.76	9.95	9.52	9.61	12351600
2002-05-30	9.60	9.87	9.58	9.82	7282400
2002-05-31	9.83	9.98	9.81	9.88	4572800
2002-06-03	9.86	9.88	9.53	9.54	4520800
2002-06-04	9.50	9.65	9.49	9.64	3200400
2002-06-05	9.53	9.61	9.45	9.51	5060800
2002-06-06	9.51	9.61	9.15	9.16	7680400
2002-06-07	9.06	9.30	9.05	9.25	5892000
2002-06-10	9.23	9.28	9.09	9.20	3641600
2002-06-11	9.20	9.28	8.98	9.05	8031200
2002-06-12	9.06	9.19	9.00	9.19	6135600
2002-06-13	9.24	9.42	9.20	9.35	9057200
2002-06-14	9.27	9.34	9.15	9.34	3922800
2002-06-17	9.38	9.77	9.38	9.69	4726800
2002-06-18	9.70	9.98	9.70	9.86	7706800
2002-06-19	9.86	10.00	9.76	9.77	2680800
2002-06-20	9.76	9.81	9.64	9.75	4980000
2002-06-21	9.63	9.74	9.53	9.61	6192000
2002-06-24	9.55	9.63	9.26	9.44	3993200
2002-06-25	9.47	9.74	9.43	9.53	4915200
2002-06-26	9.47	9.47	9.30	9.42	3585600
2002-06-27	9.44	9.45	9.14	9.19	5269200
2002-06-28	9.15	9.49	9.10	9.36	7929600
2002-07-01	9.48	9.55	9.38	9.50	4556000
2002-07-02	9.44	9.44	9.16	9.25	6055200
2002-07-03	9.25	9.27	8.88	9.02	6232800
2002-07-05	9.08	9.27	9.05	9.21	2522000
2002-07-08	9.20	9.20	8.98	9.00	3222000
2002-07-09	9.00	9.15	8.92	8.93	2248000
2002-07-10	9.02	9.05	8.72	8.79	3518000
2002-07-11	8.69	9.10	8.69	9.03	7768800
2002-07-12	9.03	9.03	8.78	8.98	9750000
2002-07-15	8.88	9.09	8.80	9.09	9066800
2002-07-16	9.05	9.16	8.90	9.08	4549200
2002-07-17	9.20	9.39	9.13	9.27	7359600
2002-07-18	9.33	9.40	8.91	8.93	3710400
2002-07-19	8.65	8.75	8.52	8.60	6312400
2002-07-22	8.50	8.75	7.94	7.94	7409200
2002-07-23	8.00	8.10	7.50	7.67	8828800
2002-07-24	7.52	8.00	7.34	7.94	8389600
2002-07-25	7.95	8.10	7.65	7.93	5135600
2002-07-26	7.94	8.31	7.78	8.25	4576800
2002-07-29	8.31	8.59	8.26	8.48	3473600
2002-07-30	8.44	8.65	8.21	8.48	4557600
2002-07-31	8.43	8.65	8.34	8.52	4852800
2002-08-01	8.45	8.51	8.15	8.15	3347600
2002-08-02	8.18	8.32	7.91	8.03	4563200
2002-08-05	7.98	8.14	7.73	7.73	3129600
2002-08-06	7.77	8.12	7.77	7.98	3395200
2002-08-07	8.11	8.21	7.88	8.08	3421200
2002-08-08	8.12	8.25	8.01	8.25	4079200
2002-08-09	8.16	8.47	8.04	8.40	2960800
2002-08-12	8.32	8.46	8.15	8.40	2325200
2002-08-13	8.40	8.50	8.28	8.33	2944400
2002-08-14	8.50	8.59	8.46	8.57	4300400
2002-08-15	8.64	8.75	8.61	8.71	2216400
2002-08-16	8.71	8.77	8.62	8.74	3905600
2002-08-19	8.84	8.85	8.45	8.70	3931600
2002-08-20	8.70	8.70	8.48	8.59	3158000
2002-08-21	8.59	8.90	8.50	8.79	3254800
2002-08-22	8.81	9.25	8.81	9.24	4493200
2002-08-23	9.24	9.24	8.88	8.89	2578000
2002-08-26	8.93	9.07	8.78	9.07	1914000
2002-08-27	9.22	9.22	8.87	8.95	3544800
2002-08-28	8.84	8.84	8.41	8.46	5230400
2002-08-29	8.38	8.38	7.96	8.13	10144000
2002-08-30	8.14	8.17	8.03	8.12	5767600
2002-09-03	7.99	8.03	7.75	7.80	4184000
2002-09-04	7.77	7.84	7.48	7.79	6808800
2002-09-05	7.79	8.04	7.70	7.85	5020000
2002-09-06	7.96	8.04	7.86	8.00	2720800
2002-09-09	7.96	8.00	7.82	7.82	2638000
2002-09-10	7.92	8.18	7.90	8.16	4084800
2002-09-11	8.31	8.31	8.04	8.06	1432400
2002-09-12	8.06	8.06	7.71	7.78	3837600
2002-09-13	7.75	7.80	7.68	7.71	2614000
2002-09-16	7.74	7.80	7.63	7.80	3361200
2002-09-17	7.74	7.76	7.53	7.57	2915600
2002-09-18	7.52	7.68	7.36	7.62	3822400
2002-09-19	7.50	7.55	7.33	7.33	2469600
2002-09-20	7.43	7.43	7.16	7.26	5122800
2002-09-23	7.27	7.31	7.05	7.15	3257200
2002-09-24	7.10	7.15	6.73	6.77	5317600
2002-09-25	6.77	7.10	6.76	7.07	5084800
2002-09-26	7.15	7.29	7.10	7.28	2239200
2002-09-27	7.28	7.28	6.89	7.00	3221200
2002-09-30	6.95	6.95	6.53	6.62	8288000
2002-10-01	6.70	6.72	6.53	6.71	5401600
2002-10-02	6.72	7.05	6.68	6.84	5457200
2002-10-03	6.84	6.93	6.35	6.35	8071600
2002-10-04	6.38	6.41	5.93	5.97	8053600
2002-10-07	5.97	6.12	5.93	5.99	4472400
2002-10-08	6.05	6.25	5.79	6.12	5631200
2002-10-09	6.08	6.12	5.87	5.87	4026800
2002-10-10	5.80	6.49	5.80	6.36	8142800
2002-10-11	6.53	6.81	6.53	6.65	4995600
2002-10-14	6.65	6.94	6.63	6.87	4332800
2002-10-15	7.31	7.43	7.07	7.27	6552400
2002-10-16	7.24	7.48	7.18	7.33	7065200
2002-10-17	7.56	8.06	7.56	7.97	7398400
2002-10-18	7.96	7.96	7.75	7.90	4731200
2002-10-21	7.85	7.95	7.77	7.82	5017200
2002-10-22	7.74	8.13	7.74	7.88	6200800
2002-10-23	7.85	8.06	7.76	8.06	5057200
2002-10-24	8.13	8.21	7.93	7.97	5728800
2002-10-25	7.99	8.00	7.73	7.84	5800800
2002-10-28	7.95	7.99	7.85	7.86	6526800
2002-10-29	7.86	7.86	7.56	7.64	5810800
2002-10-30	8.29	8.73	8.23	8.62	14638000
2002-10-31	8.69	9.00	8.58	8.80	8738800
2002-11-01	8.84	8.93	8.68	8.88	4686400
2002-11-04	8.94	9.05	8.75	8.75	6036400
2002-11-05	8.79	8.99	8.72	8.97	3646400
2002-11-06	9.03	9.18	8.95	9.04	4396000
2002-11-07	8.94	9.09	8.78	9.02	4801200
2002-11-08	8.99	9.00	8.71	8.82	6722400
2002-11-11	8.82	8.82	8.57	8.63	8038800
2002-11-12	8.63	8.71	8.18	8.24	10153200
2002-11-13	8.24	8.24	7.76	7.85	10676000
2002-11-14	8.00	8.13	7.99	8.00	12159200
2002-11-15	7.94	8.00	7.94	7.98	4628000
2002-11-18	8.00	8.08	7.98	8.00	5134400
2002-11-19	8.00	8.02	7.83	7.85	7657200
2002-11-20	7.85	8.12	7.85	8.04	5049200
2002-11-21	8.04	8.23	8.03	8.21	4731600
2002-11-22	8.15	8.20	8.09	8.15	4091600
2002-11-25	8.20	8.23	8.01	8.06	4327600
2002-11-26	8.04	8.05	7.85	7.98	2480000
2002-11-27	8.03	8.05	7.97	8.00	3791200
2002-11-29	8.00	8.04	7.99	7.99	1653600
2002-12-02	8.00	8.09	7.93	7.93	5259600
2002-12-03	7.93	8.12	7.93	8.12	9372400
2002-12-04	8.07	8.61	8.01	8.56	9150800
2002-12-05	8.86	8.95	8.73	8.83	9839600
2002-12-06	8.83	9.10	8.80	9.10	5184800
2002-12-09	9.16	9.20	8.85	8.88	6153600
2002-12-10	8.93	9.01	8.86	8.93	4210000
2002-12-11	8.93	8.93	8.38	8.48	8842000
2002-12-12	8.64	8.75	8.60	8.73	5475200
2002-12-13	8.73	8.82	8.56	8.79	4099600
2002-12-16	9.00	9.29	9.00	9.27	9084800
2002-12-17	9.27	9.64	9.27	9.39	8521200
2002-12-18	9.46	9.46	9.13	9.19	4838000
2002-12-19	9.20	9.30	9.13	9.20	4452000
2002-12-20	9.28	9.43	9.22	9.35	4022000
2002-12-23	9.35	9.37	9.21	9.27	2404000
2002-12-24	9.18	9.25	9.11	9.24	1032400
2002-12-26	9.28	9.32	9.19	9.23	1688800
2002-12-27	9.22	9.27	9.00	9.01	2025600
2002-12-30	9.09	9.25	9.09	9.18	2665600
2002-12-31	9.20	9.30	9.20	9.24	2590000
2003-01-02	9.26	9.55	9.26	9.53	2993200
2003-01-03	9.53	9.55	9.32	9.39	3020800
2003-01-06	9.34	9.58	9.34	9.38	3418400
2003-01-07	9.37	9.40	9.11	9.27	4688000
2003-01-08	9.13	9.14	8.84	8.88	4878800
2003-01-09	8.98	9.41	8.97	9.39	5108800
2003-01-10	9.39	9.43	9.30	9.39	3489600
2003-01-13	9.38	9.59	9.38	9.59	4871600
2003-01-14	9.59	9.63	9.48	9.58	3073600
2003-01-15	9.56	9.56	9.49	9.52	3556800
2003-01-16	9.57	9.72	9.50	9.50	4932400
2003-01-17	9.38	9.45	9.20	9.28	3353600
2003-01-21	9.28	9.28	9.01	9.01	2764000
2003-01-22	8.95	9.09	8.84	8.91	3982400
2003-01-23	8.98	9.10	8.94	9.07	4057600
2003-01-24	8.98	9.02	8.83	8.88	2777600
2003-01-27	8.82	8.83	8.35	8.44	5186000
2003-01-28	8.56	8.79	8.05	8.28	11230400
2003-01-29	8.40	8.81	8.29	8.73	5937600
2003-01-30	8.73	8.88	8.50	8.54	5905600
2003-01-31	8.38	8.60	8.29	8.60	4836000
2003-02-03	8.60	9.16	8.60	9.10	6870400
2003-02-04	9.06	9.41	9.00	9.29	6293600
2003-02-05	9.40	9.55	9.19	9.19	5843200
2003-02-06	9.13	9.49	9.09	9.48	8024400
2003-02-07	9.50	9.60	9.36	9.50	6782800
2003-02-10	9.48	9.50	9.20	9.42	5790800
2003-02-11	9.43	9.47	9.29	9.45	4735600
2003-02-12	9.45	9.45	9.11	9.19	4852000
2003-02-13	9.19	9.19	8.88	9.00	7183600
2003-02-14	9.00	9.11	8.91	8.93	4689600
2003-02-18	8.96	9.29	8.90	9.25	6404000
2003-02-19	9.21	9.28	9.02	9.20	4651600
2003-02-20	9.20	9.27	9.07	9.07	3176800
2003-02-21	9.08	9.47	9.08	9.38	7291200
2003-02-24	9.43	9.71	9.34	9.71	7154000
2003-02-25	9.71	9.91	9.39	9.56	6765200
2003-02-26	9.60	10.03	9.56	9.84	10657200
2003-02-27	9.88	9.94	9.67	9.75	6014800
2003-02-28	9.79	9.87	9.69	9.75	8149600
2003-03-03	9.79	9.89	9.75	9.85	3689200
2003-03-04	9.86	10.04	9.82	9.96	4878800
2003-03-05	9.92	10.20	9.91	10.18	10513600
2003-03-06	10.25	10.38	10.03	10.05	10238000
2003-03-07	10.05	10.18	9.98	10.12	4344400
2003-03-10	10.30	10.30	10.19	10.28	5886800
2003-03-11	10.38	10.48	10.07	10.08	9515600
2003-03-12	10.04	10.07	9.85	9.96	7460800
2003-03-13	10.00	10.00	9.73	9.89	6768400
2003-03-14	9.94	10.03	9.91	9.99	4057200
2003-03-17	9.90	10.24	9.90	10.23	5165200
2003-03-18	10.17	10.26	10.00	10.24	5332400
2003-03-19	10.29	10.34	10.08	10.19	3535200
2003-03-20	10.19	10.50	10.10	10.46	4382400
2003-03-21	10.46	10.56	10.36	10.46	5760800
2003-03-24	10.36	10.49	10.25	10.29	3226400
2003-03-25	10.31	10.54	10.28	10.36	4989200
2003-03-26	10.08	10.19	10.00	10.01	21069600
2003-03-27	10.05	10.15	9.98	10.15	6800000
2003-03-28	10.15	10.43	10.13	10.41	5741200
2003-03-31	10.59	10.60	10.34	10.35	5326000
2003-04-01	10.45	10.54	10.40	10.47	3957200
2003-04-02	10.47	10.47	10.19	10.23	6034000
2003-04-03	10.24	10.24	10.00	10.09	10336400
2003-04-04	10.09	10.16	10.00	10.06	7288000
2003-04-07	10.06	10.09	9.80	9.84	6724000
2003-04-08	9.57	9.63	9.23	9.25	14192400
2003-04-09	9.37	9.46	9.30	9.43	10265600
2003-04-10	9.46	9.51	9.29	9.30	6362000
2003-04-11	9.30	9.43	9.23	9.25	5044800
2003-04-14	9.30	9.38	9.26	9.33	3297600
2003-04-15	9.35	9.35	9.14	9.28	7766800
2003-04-16	9.30	9.45	9.26	9.38	10827600
2003-04-17	9.38	9.51	9.28	9.46	6664000
2003-04-21	9.58	9.71	9.48	9.63	5876000
2003-04-22	9.60	9.61	9.35	9.54	7242400
2003-04-23	9.61	9.64	9.38	9.45	5058000
2003-04-24	9.44	9.52	9.40	9.42	3645600
2003-04-25	9.41	9.46	9.23	9.38	3927600
2003-04-28	9.35	9.40	9.30	9.36	4966400
2003-04-29	9.31	9.36	9.09	9.10	5584400
2003-04-30	9.15	9.29	9.09	9.19	7924800
2003-05-01	9.18	9.19	8.96	9.10	4302800
2003-05-02	9.11	9.24	9.05	9.05	4566400
2003-05-05	9.09	9.12	8.96	9.01	5244400
2003-05-06	8.90	9.05	8.90	8.97	5119600
2003-05-07	8.95	9.13	8.88	9.07	4396400
2003-05-08	9.05	9.06	8.87	8.89	5077200
2003-05-09	8.91	8.95	8.79	8.90	3792400
2003-05-12	8.97	9.30	8.96	9.22	8474400
2003-05-13	9.22	9.47	9.21	9.41	6748000
2003-05-14	9.60	9.70	9.57	9.62	8240000
2003-05-15	9.69	9.79	9.55	9.62	6350400
2003-05-16	9.62	9.75	9.60	9.66	5328800
2003-05-19	9.60	9.66	9.41	9.49	4751600
2003-05-20	9.54	9.56	9.40	9.49	4346800
2003-05-21	9.47	9.70	9.43	9.68	4208000
2003-05-22	9.65	9.65	9.43	9.47	5077200
2003-05-23	9.46	9.55	9.38	9.45	3578400
2003-05-27	9.47	9.57	9.44	9.52	4630800
2003-05-28	9.52	9.53	9.24	9.29	4556000
2003-05-29	9.25	9.39	9.13	9.17	6297200
2003-05-30	9.28	9.48	9.25	9.38	9138800
2003-06-02	9.26	9.33	9.13	9.31	7514000
2003-06-03	9.36	9.36	9.18	9.23	4682400
2003-06-04	9.23	9.35	9.21	9.31	5077200
2003-06-05	9.33	9.47	9.25	9.38	5167600
2003-06-06	9.40	9.41	9.19	9.24	4283600
2003-06-09	9.19	9.34	9.15	9.18	3434000
2003-06-10	9.20	9.33	9.20	9.31	4024800
2003-06-11	9.33	9.58	9.29	9.58	7196400
2003-06-12	9.64	9.68	9.39	9.53	4522400
2003-06-13	9.53	9.54	9.23	9.32	3958400
2003-06-16	9.39	9.50	9.29	9.50	4403200
2003-06-17	9.50	9.52	9.38	9.52	5014800
2003-06-18	9.52	9.53	9.34	9.40	3380800
2003-06-19	9.40	9.52	9.32	9.40	4396000
2003-06-20	9.40	9.42	9.10	9.35	10112400
2003-06-23	9.43	9.52	9.40	9.51	5416400
2003-06-24	9.46	9.46	9.27	9.28	6286800
2003-06-25	9.30	9.39	9.25	9.25	4548400
2003-06-26	9.25	9.31	9.13	9.14	5314800
2003-06-27	9.13	9.23	9.13	9.16	3650800
2003-06-30	9.18	9.20	9.01	9.08	4695600
2003-07-01	9.00	9.12	8.92	9.04	4971600
2003-07-02	9.04	9.25	8.97	9.20	6116000
2003-07-03	9.20	9.25	9.13	9.21	4042800
2003-07-07	9.22	9.25	9.03	9.05	5496400
2003-07-08	9.05	9.22	9.02	9.17	3740400
2003-07-09	9.20	9.54	9.20	9.43	8388000
2003-07-10	9.40	9.50	9.26	9.32	3756000
2003-07-11	9.34	9.45	9.28	9.40	2533200
2003-07-14	9.46	9.46	9.24	9.24	3730400
2003-07-15	9.30	9.56	9.26	9.50	5307200
2003-07-16	9.50	9.52	9.26	9.27	5647600
2003-07-17	9.25	9.32	9.18	9.20	2586000
2003-07-18	9.26	9.33	9.11	9.29	3526000
2003-07-21	9.26	9.29	9.10	9.15	2951200
2003-07-22	9.20	9.27	9.15	9.25	7400000
2003-07-23	9.21	9.36	9.11	9.16	4295200
2003-07-24	9.21	9.25	9.04	9.05	4232800
2003-07-25	9.05	9.11	8.96	9.06	3632400
2003-07-28	9.05	9.09	8.97	9.04	2100800
2003-07-29	9.08	9.16	9.00	9.06	3703600
2003-07-30	9.11	9.25	9.02	9.15	3653600
2003-07-31	9.16	9.18	9.06	9.10	2542400
2003-08-01	9.06	9.13	9.01	9.03	3166400
2003-08-04	9.00	9.00	8.80	8.88	3639200
2003-08-05	8.88	9.00	8.86	8.89	2209600
2003-08-06	8.93	9.06	8.92	9.06	3372800
2003-08-07	9.13	9.45	9.08	9.45	6954400
2003-08-08	9.46	9.58	9.37	9.56	4360400
2003-08-11	9.49	9.64	9.45	9.55	2843600
2003-08-12	9.61	9.79	9.56	9.79	3305200
2003-08-13	9.79	9.96	9.75	9.89	5505600
2003-08-14	9.95	9.96	9.84	9.86	3100000
2003-08-15	10.00	10.02	9.90	9.95	3000800
2003-08-18	10.00	10.00	9.80	9.90	3882000
2003-08-19	9.84	10.03	9.70	10.02	6470000
2003-08-20	10.02	10.02	9.76	9.84	5482400
2003-08-21	9.83	9.99	9.76	9.97	3768000
2003-08-22	10.02	10.03	9.83	9.87	3029600
2003-08-25	9.89	9.95	9.75	9.77	3716000
2003-08-26	9.67	9.67	9.55	9.61	5420400
2003-08-27	9.60	9.68	9.54	9.65	6212400
2003-08-28	9.68	9.81	9.66	9.81	4995200
2003-08-29	9.73	9.88	9.73	9.85	3796400
2003-09-02	9.85	9.86	9.76	9.83	4938800
2003-09-03	9.63	9.71	9.43	9.56	9135200
2003-09-04	9.60	9.64	9.40	9.44	7728000
2003-09-05	9.49	9.51	9.39	9.51	3933600
2003-09-08	9.52	9.66	9.52	9.65	2920800
2003-09-09	9.64	9.65	9.54	9.57	4235200
2003-09-10	9.59	9.66	9.54	9.57	6017200
2003-09-11	9.58	9.58	9.49	9.55	3720400
2003-09-12	9.51	9.55	9.48	9.53	1950000
2003-09-15	9.54	9.55	9.49	9.51	2780400
2003-09-16	9.54	9.56	9.47	9.52	2650000
2003-09-17	9.55	9.58	9.46	9.47	2887600
2003-09-18	9.48	9.49	9.38	9.43	5497600
2003-09-19	9.39	9.43	9.33	9.34	4760800
2003-09-22	9.34	9.48	9.34	9.44	3476800
2003-09-23	9.45	9.56	9.43	9.44	2708000
2003-09-24	9.53	9.57	9.42	9.43	4235200
2003-09-25	9.43	9.46	9.27	9.29	2567200
2003-09-26	9.26	9.28	9.17	9.24	3284000
2003-09-29	9.28	9.31	9.20	9.28	2381200
2003-09-30	9.26	9.61	9.23	9.57	8304400
2003-10-01	9.53	9.55	9.43	9.45	6502800
2003-10-02	9.50	9.60	9.46	9.60	4322400
2003-10-03	9.70	9.79	9.63	9.74	4043200
2003-10-06	9.70	9.75	9.63	9.75	2439200
2003-10-07	9.75	9.79	9.65	9.75	3313600
2003-10-08	9.76	9.85	9.73	9.80	3654800
2003-10-09	9.86	9.93	9.79	9.87	4560800
2003-10-10	9.91	9.95	9.86	9.91	2275200
2003-10-13	9.94	9.98	9.93	9.97	2587200
2003-10-14	10.00	10.00	9.88	9.94	2480400
2003-10-15	9.95	10.00	9.91	9.94	3065200
2003-10-16	9.96	10.00	9.93	9.99	2796400
2003-10-17	10.00	10.05	9.93	9.95	2806400
2003-10-20	9.88	9.99	9.83	9.95	2073600
2003-10-21	9.98	10.00	9.85	9.86	2670000
2003-10-22	9.80	9.83	9.71	9.73	3051600
2003-10-23	9.73	9.98	9.70	9.96	3951600
2003-10-24	9.98	9.98	9.82	9.85	2377600
2003-10-27	9.90	10.04	9.82	10.01	4800800
2003-10-28	9.75	9.88	9.60	9.81	9376400
2003-10-29	9.81	9.91	9.74	9.88	11724400
2003-10-30	9.94	10.35	9.94	10.35	12980400
2003-10-31	10.34	10.76	10.05	10.68	11030400
2003-11-03	10.68	10.77	10.60	10.63	5399600
2003-11-04	10.63	10.78	10.63	10.76	3976400
2003-11-05	10.73	10.79	10.68	10.79	2897200
2003-11-06	10.78	10.83	10.63	10.83	3081600
2003-11-07	10.79	11.00	10.73	11.00	4250400
2003-11-10	10.90	10.90	10.74	10.85	3843200
2003-11-11	10.85	10.85	10.58	10.62	4133600
2003-11-12	10.60	10.81	10.60	10.81	1979200
2003-11-13	10.71	10.94	10.71	10.93	3285600
2003-11-14	10.95	11.11	10.87	11.10	4867200
2003-11-17	11.05	11.05	10.82	10.85	2721600
2003-11-18	10.85	10.89	10.78	10.84	3766800
2003-11-19	10.79	10.80	10.62	10.71	5431600
2003-11-20	10.68	10.75	10.64	10.69	3399600
2003-11-21	10.79	10.79	10.69	10.75	3288000
2003-11-24	10.73	10.74	10.62	10.73	3444400
2003-11-25	10.73	10.82	10.68	10.81	4410400
2003-11-26	10.81	10.93	10.78	10.90	2719200
2003-11-28	10.85	10.85	10.73	10.78	2080400
2003-12-01	10.78	10.97	10.77	10.97	3586000
2003-12-02	10.97	11.02	10.82	10.86	4979600
2003-12-03	10.90	11.09	10.88	10.96	5048800
2003-12-04	10.99	11.20	10.89	11.19	4124800
2003-12-05	11.19	11.27	11.17	11.26	4082000
2003-12-08	11.26	11.37	11.16	11.35	4101200
2003-12-09	11.40	11.41	11.24	11.29	4857200
2003-12-10	11.24	11.25	10.93	10.94	4775600
2003-12-11	10.94	11.04	10.75	11.01	5814800
2003-12-12	11.01	11.32	11.00	11.28	6044800
2003-12-15	11.29	11.29	11.09	11.12	2829200
2003-12-16	11.12	11.14	11.00	11.03	3742000
2003-12-17	11.03	11.29	10.97	11.25	5035200
2003-12-18	11.30	11.73	11.29	11.64	8634800
2003-12-19	11.73	11.74	11.56	11.70	6444400
2003-12-22	11.70	11.70	11.53	11.55	5037200
2003-12-23	11.55	11.55	11.37	11.47	4460000
2003-12-24	11.47	11.50	11.41	11.47	1563600
2003-12-26	11.48	11.55	11.45	11.50	668400
2003-12-29	11.50	11.66	11.48	11.64	2839200
2003-12-30	11.63	11.77	11.58	11.69	3465200
2003-12-31	11.65	11.65	11.41	11.59	5259600
2004-01-02	11.63	11.68	11.43	11.51	5578800
2004-01-05	11.55	11.80	11.51	11.75	7533200
2004-01-06	11.75	11.85	11.69	11.85	6314800
2004-01-07	11.85	11.85	11.68	11.72	8642000
2004-01-08	11.72	11.72	11.44	11.61	7017600
2004-01-09	11.60	11.79	11.46	11.65	5950000
2004-01-12	11.66	11.90	11.60	11.88	6154000
2004-01-13	12.01	12.69	12.01	12.55	12954400
2004-01-14	12.25	12.62	12.00	12.53	11532800
2004-01-15	12.50	12.60	12.33	12.37	6413600
2004-01-16	12.37	12.58	12.36	12.57	3641600
2004-01-20	12.57	13.06	12.57	13.03	4122800
2004-01-21	13.10	13.25	12.89	13.06	4445200
2004-01-22	12.94	13.06	12.89	13.01	3868000
2004-01-23	13.01	13.39	13.01	13.12	5143600
2004-01-26	13.11	13.41	12.94	13.36	4451200
2004-01-27	13.52	13.62	13.31	13.48	7394400
2004-01-28	13.56	13.75	13.44	13.59	6197600
2004-01-29	13.60	13.64	13.20	13.40	5213200
2004-01-30	13.09	13.27	13.00	13.23	5047600
2004-02-02	13.19	13.58	13.10	13.43	4631600
2004-02-03	13.29	13.53	13.20	13.40	3958800
2004-02-04	13.38	13.45	13.19	13.24	4379200
2004-02-05	13.35	13.71	13.26	13.34	7868400
2004-02-06	13.30	13.33	13.13	13.20	16427200
2004-02-09	13.22	13.43	13.20	13.40	6847200
2004-02-10	13.39	13.64	13.35	13.57	4710400
2004-02-11	13.60	13.95	13.56	13.85	6849600
2004-02-12	13.83	14.03	13.76	13.93	5061200
2004-02-13	13.98	14.02	13.71	13.92	4633200
2004-02-17	13.99	14.30	13.95	14.23	4490800
2004-02-18	14.23	14.25	14.00	14.07	2881200
2004-02-19	14.07	14.25	14.01	14.01	2615200
2004-02-20	13.99	14.00	13.84	13.93	3162400
2004-02-23	13.91	14.03	13.79	13.95	2555200
2004-02-24	13.89	14.04	13.74	14.01	3665200
2004-02-25	13.98	14.45	13.91	14.44	6697200
2004-02-26	14.38	14.78	14.33	14.76	6151600
2004-02-27	14.75	15.03	14.69	15.00	6063200
2004-03-01	15.01	15.19	14.94	15.17	4777600
2004-03-02	15.16	15.19	14.73	14.73	5756400
2004-03-03	14.64	14.87	14.34	14.82	6700400
2004-03-04	14.82	14.83	14.65	14.83	3457200
2004-03-05	14.83	15.06	14.81	15.06	4063200
2004-03-08	15.06	15.38	15.06	15.20	4892400
2004-03-09	15.20	15.23	14.95	14.95	5449200
2004-03-10	14.98	15.11	14.74	14.75	8184000
2004-03-11	14.68	14.71	14.42	14.44	5766400
2004-03-12	14.50	14.57	14.18	14.50	5438400
2004-03-15	14.50	14.50	14.13	14.19	8451600
2004-03-16	14.15	14.25	13.88	13.97	8051200
2004-03-17	14.03	14.28	14.00	14.24	7303200
2004-03-18	14.36	14.62	14.33	14.60	8156400
2004-03-19	14.63	14.93	14.52	14.54	4942400
2004-03-22	14.54	14.59	14.45	14.50	6830000
2004-03-23	14.57	14.70	14.53	14.56	6860400
2004-03-24	14.56	14.65	14.25	14.28	5915600
2004-03-25	14.31	14.33	14.07	14.14	5817600
2004-03-26	14.25	14.45	14.21	14.31	5291600
2004-03-29	14.38	14.71	14.37	14.65	3672000
2004-03-30	14.65	14.73	14.50	14.70	6796400
2004-03-31	14.96	15.00	14.75	14.99	6880400
2004-04-01	15.10	15.10	14.41	14.48	13025600
2004-04-02	14.48	14.48	13.97	14.08	13457200
2004-04-05	14.13	14.43	14.13	14.36	7363200
2004-04-06	14.44	14.47	14.17	14.25	5800000
2004-04-07	14.28	14.36	14.06	14.30	8368400
2004-04-08	14.50	14.56	14.32	14.45	5369600
2004-04-12	14.51	15.14	14.51	15.06	7874000
2004-04-13	15.27	15.56	14.96	14.97	9416800
2004-04-14	14.88	15.00	14.52	14.63	6230000
2004-04-15	14.70	14.82	14.52	14.65	8572800
2004-04-16	14.69	14.75	14.52	14.58	6526400
2004-04-19	14.69	14.81	14.62	14.68	7630000
2004-04-20	14.94	15.44	14.91	14.93	19276800
2004-04-21	15.06	15.06	14.58	14.91	6190000
2004-04-22	14.91	15.56	14.88	15.49	7314800
2004-04-23	15.47	15.47	15.10	15.24	6365200
2004-04-26	15.30	15.73	15.29	15.56	5722800
2004-04-27	15.59	15.91	15.50	15.64	5382000
2004-04-28	15.75	16.24	15.67	16.11	77440000
2004-04-29	16.18	16.31	15.76	15.92	13379200
2004-04-30	15.98	16.21	15.88	15.94	7007200
2004-05-03	15.94	16.25	15.79	16.24	9781200
2004-05-04	16.25	16.52	16.20	16.42	8159600
2004-05-05	16.43	16.60	16.23	16.50	8358400
2004-05-06	16.55	16.60	16.18	16.29	6474000
2004-05-07	16.29	16.35	16.04	16.11	6521200
2004-05-10	15.89	15.89	15.52	15.65	8010000
2004-05-11	15.65	16.12	15.65	16.10	6553600
2004-05-12	16.21	16.31	15.91	16.25	6003200
2004-05-13	16.21	16.34	16.06	16.19	4287600
2004-05-14	16.19	16.56	16.13	16.49	6031600
2004-05-17	16.59	16.80	16.41	16.43	6128000
2004-05-18	16.43	16.43	15.85	15.91	8707200
2004-05-19	15.99	16.11	15.82	15.91	8806400
2004-05-20	15.92	15.99	15.69	15.69	4897200
2004-05-21	15.81	15.99	15.76	15.89	6255600
2004-05-24	16.00	16.26	15.84	16.25	10402800
2004-05-25	16.26	16.43	16.21	16.37	10508400
2004-05-26	16.50	16.60	16.33	16.51	8691200
2004-05-27	16.56	16.58	16.18	16.25	9126400
2004-05-28	16.25	16.54	16.23	16.53	5452400
2004-06-01	16.65	17.18	16.60	17.16	9502800
2004-06-02	17.19	17.24	16.74	16.75	7348400
2004-06-03	16.79	16.98	16.53	16.56	9612800
2004-06-04	16.62	16.62	16.06	16.24	12017600
2004-06-07	16.28	16.75	16.14	16.74	7367200
2004-06-08	16.74	16.98	16.14	16.16	11510800
2004-06-09	16.19	16.63	15.96	16.55	17447600
2004-06-10	16.59	16.63	16.30	16.39	8229600
2004-06-14	16.40	16.54	16.24	16.33	6517600
2004-06-15	16.49	16.86	16.49	16.76	7770000
2004-06-16	16.87	17.22	16.84	17.03	7709200
2004-06-17	17.05	17.40	16.95	17.38	8166000
2004-06-18	17.36	17.57	17.33	17.54	8550000
2004-06-21	17.91	17.98	17.53	17.55	11180800
2004-06-22	17.55	17.88	17.55	17.86	7515600
2004-06-23	17.88	18.59	17.88	18.57	12042800
2004-06-24	18.56	18.73	18.38	18.38	6613200
2004-06-25	18.28	18.53	18.21	18.29	4579200
2004-06-28	18.38	18.41	17.85	17.95	7584400
2004-06-29	17.92	18.14	17.90	18.04	5732800
2004-06-30	18.16	18.51	18.10	18.44	5592000
2004-07-01	18.46	18.72	18.39	18.70	5853600
2004-07-02	18.69	18.90	18.57	18.79	4245600
2004-07-06	18.95	19.25	18.90	18.94	6802800
2004-07-07	18.94	19.40	18.80	19.40	6654000
2004-07-08	19.40	19.53	18.98	19.00	9197200
2004-07-09	19.05	19.22	19.04	19.06	4894000
2004-07-12	19.18	19.28	18.83	18.96	6618800
2004-07-13	18.96	19.10	18.85	19.03	4604800
2004-07-14	18.97	19.37	18.94	19.18	8375600
2004-07-15	19.23	19.24	18.94	19.12	7913600
2004-07-16	19.56	19.71	19.47	19.59	10895600
2004-07-19	19.60	19.64	19.35	19.43	6689200
2004-07-20	19.48	19.49	19.22	19.30	5934400
2004-07-21	19.33	19.39	18.42	18.53	10707600
2004-07-22	18.55	18.68	18.13	18.34	8796800
2004-07-23	18.34	18.47	18.20	18.45	5381600
2004-07-26	18.51	18.52	17.96	18.09	6592400
2004-07-27	18.00	18.40	17.69	18.32	10708800
2004-07-28	18.41	18.55	18.16	18.39	10202000
2004-07-29	18.63	18.98	18.41	18.78	22117600
2004-07-30	19.00	19.04	18.70	18.73	7578400
2004-08-02	18.78	18.78	18.48	18.61	8312800
2004-08-03	18.71	18.91	18.66	18.80	5654800
2004-08-04	18.74	18.79	18.05	18.08	12522800
2004-08-05	18.09	18.21	16.79	16.88	27869600
2004-08-06	16.88	17.05	16.69	16.93	14977200
2004-08-09	17.00	17.54	16.96	17.43	9991600
2004-08-10	17.38	17.41	17.05	17.09	12838000
2004-08-11	17.09	17.09	16.16	16.34	21046400
2004-08-12	16.49	16.65	16.25	16.28	9583200
2004-08-13	16.31	16.92	16.31	16.64	6683600
2004-08-16	16.63	17.11	16.53	16.99	8869200
2004-08-17	16.99	17.00	16.05	16.09	16611600
2004-08-18	16.13	16.41	15.93	16.28	17494800
2004-08-19	16.59	16.63	16.32	16.43	10114400
2004-08-20	16.46	16.77	16.35	16.42	8570800
2004-08-23	16.47	16.55	16.07	16.10	8277600
2004-08-24	16.10	16.29	15.90	16.15	9832800
2004-08-25	16.41	16.42	15.96	16.21	7846800
2004-08-26	16.22	16.48	16.01	16.45	7056000
2004-08-27	16.39	16.57	16.27	16.51	4597200
2004-08-30	16.47	16.61	16.11	16.21	5022400
2004-08-31	16.24	16.55	16.15	16.51	5606000
2004-09-01	16.53	16.95	16.53	16.86	9928400
2004-09-02	16.89	17.05	16.61	16.79	7223200
2004-09-03	16.79	16.81	16.50	16.55	6342000
2004-09-07	16.43	16.91	16.08	16.89	15274000
2004-09-08	16.73	16.94	16.64	16.68	7681600
2004-09-09	16.64	17.48	16.64	17.44	11784800
2004-09-10	17.37	17.37	17.08	17.17	9235600
2004-09-13	17.36	17.78	17.30	17.77	9477600
2004-09-14	17.89	18.23	17.81	18.13	11393600
2004-09-15	18.25	18.43	17.93	17.97	10725200
2004-09-16	17.94	17.94	17.75	17.85	5831200
2004-09-17	17.89	18.13	17.88	18.03	7786800
2004-09-20	18.18	18.25	18.03	18.12	6080800
2004-09-21	18.34	19.14	18.22	19.08	10566000
2004-09-22	18.97	19.11	18.87	18.91	9995600
2004-09-23	18.91	19.08	18.53	18.90	7147600
2004-09-24	18.96	19.52	18.93	19.42	14336800
2004-09-27	19.48	19.51	19.13	19.26	7483200
2004-09-28	19.63	19.98	19.52	19.77	14832400
2004-09-29	19.92	19.92	19.44	19.64	10067600
2004-09-30	19.70	20.30	19.66	20.05	9909200
2004-10-01	20.34	20.35	19.93	20.31	7170000
2004-10-04	20.33	20.50	20.16	20.20	7672400
2004-10-05	20.50	21.04	20.50	20.93	13208000
2004-10-06	20.99	21.65	20.68	21.62	11628800
2004-10-07	21.83	22.06	21.20	21.38	13042000
2004-10-08	21.26	21.65	20.84	20.99	8475600
2004-10-11	21.33	21.35	20.68	20.87	6472600
2004-10-12	20.95	21.24	20.43	20.81	6107400
2004-10-13	20.50	20.51	19.42	20.16	10422800
2004-10-14	20.23	20.84	20.20	20.63	7712800
2004-10-15	20.80	20.82	20.14	20.46	6268600
2004-10-18	20.51	20.70	19.91	20.00	6493800
2004-10-19	19.76	20.38	19.63	20.24	6984600
2004-10-20	20.28	21.12	20.16	21.00	8452800
2004-10-21	21.25	21.62	21.10	21.53	8906400
2004-10-22	21.58	21.88	21.36	21.43	5230600
2004-10-25	21.74	21.74	21.13	21.37	5326400
2004-10-26	21.78	21.87	21.15	21.63	6666600
2004-10-27	21.88	22.24	21.21	21.49	11803600
2004-10-28	21.45	21.60	20.62	20.92	7490200
2004-10-29	21.00	21.50	20.95	21.49	5368000
2004-11-01	21.98	21.98	21.01	21.17	7249400
2004-11-02	21.25	21.42	20.71	20.84	7435600
2004-11-03	21.33	21.33	20.55	20.97	8938400
2004-11-04	20.97	21.22	20.62	21.20	8200800
2004-11-05	21.19	21.50	21.10	21.33	5829800
2004-11-08	21.02	21.05	20.33	20.50	7055000
2004-11-09	20.45	20.65	20.15	20.41	5139000
2004-11-10	20.52	20.87	20.26	20.73	5257800
2004-11-11	20.74	20.99	20.45	20.74	3721200
2004-11-12	20.81	21.19	20.59	21.13	4117400
2004-11-15	21.13	21.14	20.62	20.84	4306400
2004-11-16	21.13	21.29	20.90	20.97	4120400
2004-11-17	21.25	21.91	21.08	21.84	9152800
2004-11-18	21.94	22.35	21.61	22.30	6858600
2004-11-19	22.45	22.81	22.37	22.51	7368400
2004-11-22	22.80	23.18	22.58	23.12	6607200
2004-11-23	23.20	23.75	23.10	23.23	6475400
2004-11-24	23.63	23.63	22.93	23.34	5565600
2004-11-26	23.45	23.90	23.43	23.82	2044000
2004-11-29	23.90	23.91	23.13	23.50	4285800
2004-11-30	23.50	23.60	22.96	23.40	5785600
2004-12-01	23.41	23.41	22.28	22.32	8260600
2004-12-02	21.85	21.95	20.65	21.48	15850600
2004-12-03	21.08	22.08	21.05	21.75	8235000
2004-12-06	21.97	22.21	21.59	21.87	4929400
2004-12-07	21.79	21.80	21.11	21.12	5951600
2004-12-08	21.12	21.62	20.60	21.57	6037800
2004-12-09	21.59	21.80	21.21	21.53	5081200
2004-12-10	22.11	22.11	21.25	21.50	4775400
2004-12-13	21.70	22.25	21.67	22.21	5358800
2004-12-14	22.32	22.49	21.72	21.85	6092000
2004-12-15	21.91	22.90	21.84	22.90	7598400
2004-12-16	22.90	23.06	22.41	22.57	4572800
2004-12-17	22.42	22.72	22.40	22.48	5322600
2004-12-20	22.61	22.78	22.30	22.54	3197000
2004-12-21	22.72	22.95	22.20	22.95	4720000
2004-12-22	23.00	23.24	21.76	22.47	6144000
2004-12-23	22.65	22.86	22.43	22.57	2761000
2004-12-27	22.57	22.63	21.88	21.92	3656600
2004-12-28	21.94	22.40	21.92	22.21	2959400
2004-12-29	22.26	22.48	22.08	22.39	2697200
2004-12-30	22.39	22.47	22.25	22.35	1875000
2004-12-31	22.40	22.85	22.35	22.70	2653600
2005-01-03	22.64	22.65	21.44	21.53	5888600
2005-01-04	21.63	21.92	21.52	21.54	5237200
2005-01-05	21.66	21.96	21.04	21.08	7132000
2005-01-06	21.09	21.82	21.01	21.71	6568000
2005-01-07	21.73	21.75	21.13	21.64	5063200
2005-01-10	21.89	22.34	21.76	21.90	5312400
2005-01-11	22.00	22.28	21.93	22.17	4770600
2005-01-12	22.17	22.75	21.87	22.68	6375200
2005-01-13	22.48	23.77	22.48	23.49	10463400
2005-01-14	23.48	24.07	23.30	24.01	8369800
2005-01-18	24.30	25.12	24.28	24.47	10225800
2005-01-19	24.50	24.98	24.27	24.34	5182400
2005-01-20	24.25	24.48	23.75	24.06	5371000
2005-01-21	24.31	24.75	24.25	24.34	5729000
2005-01-24	24.98	24.99	24.43	24.43	4682800
2005-01-25	24.55	24.82	24.05	24.23	5361000
2005-01-26	24.47	24.89	24.27	24.84	5753800
2005-01-27	24.95	25.60	24.84	25.60	5555400
2005-01-28	25.60	25.68	25.10	25.34	3190200
2005-01-31	25.30	26.09	25.04	26.02	5160000
2005-02-01	27.18	28.52	26.83	28.48	16700200
2005-02-02	28.74	30.10	28.68	29.56	13291200
2005-02-03	29.50	30.86	29.16	30.61	11516400
2005-02-04	30.61	30.76	30.07	30.37	9138800
2005-02-07	30.38	30.46	28.97	29.17	12214400
2005-02-08	29.10	29.74	28.83	29.68	9505400
2005-02-09	29.60	30.04	29.10	29.37	6065800
2005-02-10	29.60	30.69	29.44	30.62	6723200
2005-02-11	30.68	31.04	30.36	30.72	5803200
2005-02-14	30.75	31.25	30.64	30.87	6827200
2005-02-15	30.87	31.38	30.78	31.05	5746600
2005-02-16	31.13	31.80	30.93	31.71	7584200
2005-02-17	31.83	32.32	31.22	31.22	8132600
2005-02-18	31.40	33.07	31.37	32.64	10712400
2005-02-22	33.48	34.15	33.15	33.22	13723400
2005-02-23	33.25	33.65	32.80	33.58	7076600
2005-02-24	33.66	34.52	33.55	34.42	9762600
2005-02-25	34.43	36.85	34.25	36.45	11364200
2005-02-28	36.65	37.45	32.75	35.62	22671600
2005-03-01	35.25	35.33	33.89	34.03	13861400
2005-03-02	34.03	35.20	34.00	34.89	12623200
2005-03-03	35.93	36.30	35.07	36.18	9306200
2005-03-04	36.18	37.21	35.78	36.93	8350600
2005-03-07	36.93	37.13	35.93	36.40	10450400
2005-03-08	36.40	37.07	35.88	36.70	10420600
2005-03-09	36.87	38.58	36.18	36.18	19728600
2005-03-10	36.00	36.12	33.85	34.50	23012200
2005-03-11	34.50	34.81	34.05	34.47	16823200
2005-03-14	34.50	34.55	32.92	33.74	15212400
2005-03-15	33.75	34.10	33.08	33.16	10677800
2005-03-16	32.93	34.10	32.21	33.84	16362000
2005-03-17	34.50	35.08	34.30	34.96	16504400
2005-03-18	34.96	35.10	34.55	34.75	8948200
2005-03-21	34.75	34.76	33.76	34.34	8733600
2005-03-22	34.43	35.60	34.09	34.52	11648000
2005-03-23	34.52	36.05	34.25	35.98	20518200
2005-03-24	36.50	36.88	35.63	36.11	15136400
2005-03-28	36.06	36.45	35.39	35.43	10996200
2005-03-29	35.42	35.72	34.38	34.48	12450000
2005-03-30	34.62	35.20	33.91	35.20	13014600
2005-03-31	35.70	36.99	35.63	36.64	15050000
2005-04-01	38.00	39.02	37.35	38.88	19951400
2005-04-04	39.70	39.85	37.75	38.33	21427000
2005-04-05	38.33	38.88	37.38	37.69	12707400
2005-04-06	37.70	40.10	37.45	40.09	19998800
2005-04-07	40.45	40.98	38.84	39.27	23236600
2005-04-08	39.26	39.70	38.51	38.60	14745000
2005-04-11	38.40	38.69	37.51	38.25	16999000
2005-04-12	38.20	38.41	36.70	37.24	16442800
2005-04-13	37.03	37.86	36.38	36.53	14709600
2005-04-14	36.79	37.25	36.00	36.09	12823400
2005-04-15	35.57	35.98	33.25	33.81	22427800
2005-04-18	33.40	35.25	32.63	35.10	16810600
2005-04-19	35.79	37.16	35.69	37.01	17080800
2005-04-20	37.13	38.38	36.38	36.75	21069800
2005-04-21	36.50	37.70	34.78	37.57	19017800
2005-04-22	37.57	38.20	36.70	37.52	11289600
2005-04-25	37.52	39.48	37.14	37.94	31118200
2005-04-26	38.15	38.17	36.60	36.63	13659400
2005-04-27	36.50	36.61	34.28	34.46	26489000
2005-04-28	34.47	34.73	33.13	33.76	19835600
2005-04-29	34.68	34.75	33.71	34.27	17399800
2005-05-02	34.22	34.40	33.35	34.27	17551400
2005-05-03	33.76	33.95	32.60	32.90	16055800
2005-05-04	33.15	33.39	32.10	33.30	20598200
2005-05-05	33.38	34.04	33.24	33.56	13190000
2005-05-06	33.85	34.37	33.76	33.88	11203200
2005-05-09	34.25	34.33	33.81	34.33	8772200
2005-05-10	34.24	34.93	33.80	33.95	11240400
2005-05-11	33.75	34.00	33.05	33.60	11227600
2005-05-12	33.45	33.47	30.88	31.02	21248600
2005-05-13	31.50	31.95	30.40	30.93	19829600
2005-05-16	30.68	30.85	28.90	30.33	29025200
2005-05-17	30.26	31.60	30.13	31.45	17264000
2005-05-18	32.00	32.35	31.35	31.61	20179200
2005-05-19	32.00	33.07	31.82	33.07	15596200
2005-05-20	33.22	33.22	32.46	32.60	9551000
2005-05-23	32.60	33.35	32.35	33.00	10483200
2005-05-24	33.66	33.90	33.39	33.71	10163600
2005-05-25	34.00	34.30	32.85	33.92	14357000
2005-05-26	34.23	34.55	34.00	34.34	8390800
2005-05-27	34.39	35.26	34.38	35.25	8867400
2005-05-31	35.15	35.25	34.31	34.31	13056200
2005-06-01	34.63	35.87	34.61	35.65	10819800
2005-06-02	35.35	35.93	35.10	35.37	10473000
2005-06-03	35.49	36.23	35.40	35.93	11073200
2005-06-06	36.06	36.48	35.59	36.29	7829600
2005-06-07	36.23	36.75	35.41	35.51	9324000
2005-06-08	35.34	36.48	35.13	35.65	12665600
2005-06-09	35.75	36.90	35.74	36.88	10976000
2005-06-10	36.75	37.32	36.53	37.05	13808000
2005-06-13	36.75	37.23	36.38	36.83	11667400
2005-06-14	36.95	37.22	36.70	37.20	9360800
2005-06-15	37.33	38.21	37.00	37.97	14598200
2005-06-16	37.92	38.35	37.70	38.35	8354000
2005-06-17	39.86	40.25	39.05	39.98	19254800
2005-06-20	40.57	41.13	40.15	40.48	13853400
2005-06-21	40.20	40.38	39.21	39.52	13250000
2005-06-22	39.85	40.23	39.12	40.23	13684000
2005-06-23	40.15	40.83	39.58	39.62	11892600
2005-06-24	40.00	40.13	39.20	39.79	7633000
2005-06-27	40.33	41.09	40.20	40.48	10737000
2005-06-28	40.32	40.43	39.12	39.27	12362200
2005-06-29	39.07	39.75	38.75	39.46	10979000
2005-06-30	39.63	40.13	39.33	39.56	7814800
2005-07-01	39.93	40.72	39.63	40.62	7921800
2005-07-05	41.23	42.51	41.20	42.48	14015800
2005-07-06	42.48	42.85	41.66	41.75	12520400
2005-07-07	40.84	42.68	40.84	42.63	14548800
2005-07-08	42.70	42.80	41.66	42.29	12804200
2005-07-11	41.05	42.33	41.00	42.30	10435000
2005-07-12	42.49	43.15	42.38	42.59	9301000
2005-07-13	42.59	42.88	42.12	42.27	10414800
2005-07-14	42.35	42.69	40.33	40.48	15305600
2005-07-15	41.02	41.50	40.83	41.04	10930800
2005-07-18	40.75	40.75	39.63	40.21	10032800
2005-07-19	40.39	40.99	39.95	40.91	8483600
2005-07-20	40.88	41.08	40.00	40.49	8310600
2005-07-21	40.53	40.58	39.38	39.86	9478200
2005-07-22	40.18	41.72	40.13	41.68	10970400
2005-07-25	41.62	42.79	41.42	42.13	12837600
2005-07-26	42.44	42.50	41.15	41.26	14491800
2005-07-27	41.40	41.59	40.49	41.55	8995600
2005-07-28	41.93	42.05	41.25	41.51	8235200
2005-07-29	41.97	41.97	41.32	41.39	9372000
2005-08-01	41.70	41.90	41.48	41.63	7979600
2005-08-02	41.75	42.54	41.58	42.40	9868400
2005-08-03	42.75	43.91	42.50	43.23	17089000
2005-08-04	43.60	45.16	43.31	44.62	14366200
2005-08-05	44.75	44.99	43.34	44.16	13695600
2005-08-08	44.65	44.99	44.07	44.16	9758800
2005-08-09	44.16	44.68	43.75	44.58	6994800
2005-08-10	44.86	45.50	44.61	45.39	12714800
2005-08-11	45.83	46.36	45.45	46.36	15966800
2005-08-12	46.80	47.10	46.13	46.90	9858600
2005-08-15	46.84	47.00	46.30	46.93	9082000
2005-08-16	46.75	46.88	45.34	45.37	11689200
2005-08-17	45.25	46.13	42.78	43.26	23798600
2005-08-18	42.81	43.44	41.93	42.92	21443400
2005-08-19	43.49	44.12	43.16	43.95	11268200
2005-08-22	44.49	44.78	43.38	44.06	10555000
2005-08-23	44.35	44.54	43.40	44.15	8906200
2005-08-24	44.20	45.45	44.05	45.25	13505400
2005-08-25	45.05	45.12	44.54	44.74	8764600
2005-08-26	44.76	45.07	44.28	44.68	9148800
2005-08-29	45.70	45.94	44.75	45.94	13722200
2005-08-30	46.04	48.60	45.99	48.40	26487600
2005-08-31	48.62	54.38	48.41	53.25	72333000
2005-09-01	55.00	56.63	53.38	54.75	52484000
2005-09-02	53.59	55.13	52.73	54.22	37974200
2005-09-06	54.46	54.96	52.81	54.71	28583600
2005-09-07	55.43	56.15	54.78	55.52	33628600
2005-09-08	55.87	56.35	54.99	55.74	21135600
2005-09-09	56.60	57.56	56.35	57.49	26250000
2005-09-12	57.15	57.40	55.20	55.43	23224600
2005-09-13	55.57	56.18	55.02	55.55	17446600
2005-09-14	56.00	56.24	55.13	55.50	19867800
2005-09-15	55.85	55.85	53.85	54.35	24697000
2005-09-16	54.47	54.75	53.65	54.03	18308800
2005-09-19	55.05	56.40	54.92	55.64	25842600
2005-09-20	55.48	55.48	54.03	54.60	17987400
2005-09-21	55.87	56.65	55.41	56.57	24478400
2005-09-22	57.39	58.44	54.77	56.40	32928400
2005-09-23	56.15	56.17	54.85	55.39	16783200
2005-09-26	54.50	56.61	54.25	56.52	19180600
2005-09-27	56.33	56.87	55.69	56.29	12584800
2005-09-28	56.75	58.27	55.72	58.06	23991200
2005-09-29	58.49	58.63	57.20	57.50	15838600
2005-09-30	57.15	57.30	56.38	56.53	11840000
2005-10-03	57.00	58.15	56.82	58.03	12192000
2005-10-04	57.55	57.63	56.06	56.26	12410200
2005-10-05	56.37	56.80	52.60	52.89	33141200
2005-10-06	51.00	52.40	49.75	51.52	41269400
2005-10-07	52.50	53.99	51.70	53.85	23854800
2005-10-10	53.60	53.63	52.12	52.52	15463600
2005-10-11	53.13	54.13	53.00	53.80	13893000
2005-10-12	53.75	53.80	51.46	52.01	16508800
2005-10-13	51.28	51.47	48.85	50.15	26920200
2005-10-14	49.25	51.05	47.88	50.64	28735800
2005-10-17	52.25	52.50	51.23	51.75	14341200
2005-10-18	51.50	52.18	49.75	49.94	17508000
2005-10-19	49.94	50.13	46.90	49.49	31940600
2005-10-20	48.55	49.10	45.86	46.48	28488000
2005-10-21	46.50	48.23	46.12	47.33	21789400
2005-10-24	47.25	49.14	46.45	48.88	18980800
2005-10-25	49.13	51.14	48.95	50.53	18807800
2005-10-26	50.35	52.68	49.76	50.47	23705400
2005-10-27	51.10	51.55	48.88	48.91	18545400
2005-10-28	49.20	49.89	47.30	49.75	22165600
2005-10-31	51.83	53.32	51.78	52.62	31381200
2005-11-01	52.37	53.00	52.00	52.91	17374800
2005-11-02	52.91	54.30	52.50	54.01	18192800
2005-11-03	54.71	55.68	54.48	55.08	15760800
2005-11-04	54.80	54.80	52.38	52.70	20855800
2005-11-07	52.06	52.63	51.08	51.68	22581600
2005-11-08	51.78	52.16	51.14	51.83	14313400
2005-11-09	51.75	51.75	49.70	49.78	23582400
2005-11-10	49.46	49.68	47.51	47.72	23114400
2005-11-11	48.18	49.13	47.71	48.16	14507800
2005-11-14	49.15	50.20	48.78	50.14	13380400
2005-11-15	50.14	51.00	49.02	49.02	18333200
2005-11-16	49.40	50.18	48.75	49.74	17595800
2005-11-17	50.00	50.35	49.03	49.68	15304200
2005-11-18	49.38	49.84	48.38	49.09	13846400
2005-11-21	49.23	49.68	48.75	49.50	15916000
2005-11-22	50.08	51.43	50.03	51.19	13809600
2005-11-23	50.75	50.88	50.01	50.29	14699000
2005-11-25	50.67	51.00	50.51	50.64	3069800
2005-11-28	50.00	50.20	47.63	47.64	22025400
2005-11-29	48.03	48.65	47.53	47.70	16734200
2005-11-30	47.87	48.60	47.72	48.10	14187000
2005-12-01	48.60	50.73	48.59	50.55	19243000
2005-12-02	50.74	51.60	50.58	50.90	15190400
2005-12-05	51.92	53.06	51.60	52.25	16838800
2005-12-06	51.99	52.78	51.28	52.13	11466800
2005-12-07	52.39	53.40	51.63	51.99	13510800
2005-12-08	52.13	53.37	52.07	53.28	13052200
2005-12-09	52.76	53.09	52.28	52.73	10461000
2005-12-12	53.38	54.57	53.10	54.23	14259400
2005-12-13	54.44	55.60	54.34	54.50	16028200
2005-12-14	54.25	55.03	53.83	54.78	12089000
2005-12-15	54.50	54.75	52.66	53.44	14059800
2005-12-16	53.38	53.38	52.07	52.27	11033000
2005-12-19	52.69	53.24	51.42	51.79	8546600
2005-12-20	51.75	52.40	51.04	51.22	11101600
2005-12-21	51.55	53.00	51.48	52.92	8940200
2005-12-22	53.02	53.80	52.85	53.38	7603600
2005-12-23	52.95	53.17	52.32	52.83	4775200
2005-12-27	52.19	52.19	50.62	50.90	8477400
2005-12-28	51.36	52.25	51.11	51.87	6762700
2005-12-29	51.76	52.80	51.21	51.60	6175400
2005-12-30	51.13	52.05	50.83	51.60	8235400
2006-01-03	52.55	54.53	52.50	54.36	13224700
2006-01-04	53.60	55.13	53.55	54.91	9250800
2006-01-05	54.80	55.15	53.50	54.77	9313400
2006-01-06	55.95	56.44	55.39	55.89	10397100
2006-01-09	56.49	56.59	55.60	56.25	7654400
2006-01-10	56.38	58.30	56.20	56.77	11261200
2006-01-11	56.89	57.63	55.06	56.95	11609800
2006-01-12	57.74	59.03	57.03	57.40	10839700
2006-01-13	57.05	58.46	57.05	58.24	6223700
2006-01-17	60.21	60.40	59.23	60.17	10601900
2006-01-18	60.30	60.50	57.58	59.06	11008100
2006-01-19	59.50	60.60	58.85	60.22	11705200
2006-01-20	60.73	61.84	60.03	60.32	11562600
2006-01-23	60.02	61.28	59.30	61.17	8239500
2006-01-24	60.62	61.31	59.82	60.30	7878000
2006-01-25	61.09	61.15	57.62	58.37	12194200
2006-01-26	58.80	59.25	56.65	59.18	11618800
2006-01-27	59.98	60.64	59.21	60.05	7744800
2006-01-30	61.00	63.25	60.65	63.20	11369300
2006-01-31	62.10	63.70	60.80	62.43	13851100
2006-02-01	62.43	62.79	59.00	59.64	12178200
2006-02-02	59.49	60.00	57.55	58.18	12149600
2006-02-03	58.70	59.40	57.50	58.63	9756900
2006-02-06	59.75	60.45	58.75	59.50	7275200
2006-02-07	58.75	58.75	56.36	56.61	10411600
2006-02-08	57.00	57.18	54.60	55.91	13587200
2006-02-09	57.09	57.09	52.80	52.98	15347100
2006-02-10	53.03	53.03	49.65	50.65	32621700
2006-02-13	50.89	51.89	50.43	50.59	14344700
2006-02-14	49.10	50.20	47.99	49.75	16378800
2006-02-15	50.65	51.51	50.27	50.57	17193100
2006-02-16	51.68	53.85	51.40	53.82	16582600
2006-02-17	54.52	55.00	53.92	54.49	12040400
2006-02-21	55.99	56.85	55.25	55.52	12165600
2006-02-22	55.00	55.24	54.19	54.55	8405900
2006-02-23	54.30	55.73	53.25	54.85	9119700
2006-02-24	56.26	56.74	55.76	56.19	9343500
2006-02-27	55.70	55.74	55.02	55.45	5972600
2006-02-28	54.60	54.75	53.50	53.79	10045800
2006-03-01	54.14	55.30	54.10	54.94	7370400
2006-03-02	55.22	56.95	55.00	56.73	9829600
2006-03-03	56.20	57.19	56.00	56.52	7319200
2006-03-06	56.14	56.20	54.71	54.78	6758300
2006-03-07	54.80	55.10	52.69	53.64	9541500
2006-03-08	52.50	54.60	52.46	53.79	11649900
2006-03-09	54.23	54.55	53.14	53.26	7682800
2006-03-10	53.20	54.10	52.54	53.54	7653500
2006-03-13	53.80	55.78	53.80	55.65	9920200
2006-03-14	56.05	57.08	55.15	56.68	11644000
2006-03-15	56.21	57.80	56.15	57.68	11593600
2006-03-16	57.60	58.90	57.37	58.52	10656300
2006-03-17	58.99	59.00	57.73	57.86	7725500
2006-03-20	57.42	58.24	56.33	56.75	8167800
2006-03-21	56.50	58.25	56.25	56.83	6948600
2006-03-22	57.10	58.59	56.95	57.46	9230500
2006-03-23	58.09	59.34	58.00	58.80	8815300
2006-03-24	59.01	59.89	58.80	59.19	5836100
2006-03-27	58.92	59.75	58.47	59.42	6062900
2006-03-28	60.00	60.85	59.81	59.86	8303800
2006-03-29	59.65	61.01	59.41	60.33	10894500
2006-03-30	60.78	61.23	60.00	60.32	6743000
2006-03-31	60.09	60.09	59.05	59.78	6044100
2006-04-03	60.03	60.73	58.85	58.97	7973400
2006-04-04	58.58	59.95	58.53	59.84	7743600
2006-04-05	59.99	62.60	59.75	62.50	12548400
2006-04-06	62.83	63.38	61.62	62.80	10094900
2006-04-07	62.42	62.60	61.28	61.40	8082100
2006-04-10	62.69	63.31	62.47	62.59	8458600
2006-04-11	63.00	63.88	61.72	62.15	10190700
2006-04-12	62.61	63.84	62.31	63.78	9707900
2006-04-13	63.09	64.42	62.52	64.30	7961000
2006-04-17	65.24	65.70	64.93	65.65	8098200
2006-04-18	66.82	67.79	66.28	67.45	10406000
2006-04-19	67.57	69.22	67.21	68.99	10822000
2006-04-20	69.13	69.15	66.26	67.57	12918400
2006-04-21	67.98	69.73	67.17	69.04	11158800
2006-04-24	68.85	69.46	67.88	69.10	11138500
2006-04-25	70.25	70.75	65.43	66.30	24350800
2006-04-26	66.82	67.66	62.60	63.10	23245000
2006-04-27	62.16	64.52	60.57	64.40	16626700
2006-04-28	64.75	65.50	64.43	64.74	9793900
2006-05-01	65.39	66.78	65.07	65.95	8362800
2006-05-02	66.75	67.28	65.71	67.14	8455500
2006-05-03	67.40	67.40	64.79	65.41	12026400
2006-05-04	64.70	66.14	63.17	64.97	12657400
2006-05-05	65.63	65.84	64.32	65.00	7944300
2006-05-08	64.00	64.68	63.63	64.24	7638800
2006-05-09	64.72	65.47	64.25	64.92	6059500
2006-05-10	64.85	65.31	63.49	65.23	10357300
2006-05-11	65.90	66.48	64.40	64.65	8246800
2006-05-12	64.56	64.57	62.32	62.50	9007400
2006-05-15	61.00	61.85	59.25	60.56	12433800
2006-05-16	60.90	62.24	60.05	61.48	9304400
2006-05-17	61.38	61.48	59.18	59.80	11710300
2006-05-18	59.25	60.50	59.01	59.06	7305000
2006-05-19	58.60	59.66	56.99	58.90	12842400
2006-05-22	57.10	57.92	55.57	57.07	15750300
2006-05-23	58.49	60.39	58.35	58.69	11627600
2006-05-24	57.91	60.13	57.05	58.11	13001300
2006-05-25	60.25	60.54	58.25	60.38	10557300
2006-05-26	60.63	61.60	60.32	61.44	6650200
2006-05-30	62.00	62.30	60.30	60.44	9256600
2006-05-31	60.01	61.45	59.86	61.35	7630300
2006-06-01	60.35	62.04	59.99	61.50	8466600
2006-06-02	62.95	63.28	62.10	63.05	9412000
2006-06-05	63.68	63.78	60.49	60.65	10520300
2006-06-06	60.45	61.47	60.11	60.85	8741200
2006-06-07	60.49	60.86	58.66	58.66	9904000
2006-06-08	57.65	58.80	55.85	58.62	16023800
2006-06-09	59.00	59.78	58.26	59.23	9631800
2006-06-12	59.32	60.00	57.11	57.48	7736500
2006-06-13	56.14	57.63	55.19	55.75	11230000
2006-06-14	55.90	57.49	55.86	57.40	9753600
2006-06-15	58.67	60.36	58.25	60.21	13438200
2006-06-16	60.03	60.15	58.85	60.00	9152800
2006-06-19	59.61	59.78	57.14	57.35	10866500
2006-06-20	58.34	58.88	57.25	57.59	7981700
2006-06-21	57.98	60.32	57.86	59.40	9612500
2006-06-22	60.00	60.75	59.14	60.67	9172600
2006-06-23	61.50	62.48	61.10	62.12	9077000
2006-06-26	62.10	62.72	61.20	62.50	6338000
2006-06-27	63.00	63.82	62.47	62.51	8552100
2006-06-28	62.64	63.75	62.60	63.43	7810400
2006-06-29	64.85	66.29	64.53	66.13	11024300
2006-06-30	66.48	66.87	65.57	66.52	6986400
2006-07-03	66.75	67.03	66.40	66.90	3295900
2006-07-05	66.20	67.09	65.53	66.48	7977900
2006-07-06	66.54	67.14	65.35	66.26	9125400
2006-07-07	66.32	67.22	65.12	65.44	8193200
2006-07-10	64.70	66.25	64.40	65.39	6198300
2006-07-11	65.80	66.35	65.25	66.12	6396200
2006-07-12	66.26	66.47	65.20	65.26	7734500
2006-07-13	65.26	66.00	64.51	64.51	9299100
2006-07-14	64.76	65.15	63.37	64.85	11441200
2006-07-17	64.30	64.69	62.36	63.07	8864800
2006-07-18	63.64	64.73	62.76	63.85	8318600
2006-07-19	63.85	64.90	63.23	64.29	8278000
2006-07-20	64.34	64.78	63.25	63.30	6588400
2006-07-21	63.60	63.60	61.85	61.95	9097500
2006-07-24	62.14	64.21	62.12	63.61	6717200
2006-07-25	64.44	65.38	63.75	64.92	6991200
2006-07-26	64.99	67.09	64.50	66.25	9703600
2006-07-27	67.24	67.32	65.05	65.53	8224000
2006-07-28	66.30	67.44	65.65	67.13	11362300
2006-07-31	67.47	68.25	66.75	67.43	9747800
2006-08-01	67.31	68.18	66.46	67.03	13547300
2006-08-02	67.80	68.83	66.70	67.19	11553200
2006-08-03	66.25	68.11	66.00	67.45	8329000
2006-08-04	67.80	67.98	65.53	66.18	8935800
2006-08-07	67.05	67.15	65.85	66.38	6770200
2006-08-08	66.22	67.70	66.22	66.89	7331000
2006-08-09	67.30	68.37	67.02	67.13	9319100
2006-08-10	66.26	66.50	64.40	65.04	12165200
2006-08-11	65.05	65.42	64.45	64.84	7106900
2006-08-14	63.77	63.95	62.24	63.24	9657500
2006-08-15	63.79	63.80	62.60	63.03	8327900
2006-08-16	62.80	64.26	62.76	63.02	8273000
2006-08-17	61.90	62.12	60.95	61.03	10199000
2006-08-18	61.49	61.99	60.18	61.84	9853300
2006-08-21	62.77	63.02	62.39	62.70	7530200
2006-08-22	62.60	63.75	62.45	63.45	7407300
2006-08-23	63.09	63.45	61.51	61.78	8978300
2006-08-24	61.52	62.69	60.84	62.57	7502700
2006-08-25	62.95	63.70	62.21	62.40	6218800
2006-08-28	61.25	61.69	60.35	60.39	10592300
2006-08-29	59.98	60.13	59.25	59.89	9582500
2006-08-30	59.90	60.16	58.04	58.53	12356100
2006-08-31	58.40	58.46	57.26	57.40	13464900
2006-09-01	57.49	58.15	57.12	57.77	7529600
2006-09-05	56.90	57.14	55.58	55.75	16971000
2006-09-06	54.33	55.22	52.70	53.02	23330000
2006-09-07	53.01	53.92	51.99	53.29	19344200
2006-09-08	53.29	53.72	51.60	51.82	16575200
2006-09-11	50.90	52.02	50.20	50.91	21742100
2006-09-12	50.71	51.77	50.70	51.32	15853600
2006-09-13	51.55	52.84	51.55	52.41	17290800
2006-09-14	52.49	52.77	50.14	50.58	17106400
2006-09-15	50.20	50.87	49.65	50.23	16319500
2006-09-18	50.65	52.38	50.49	52.35	15698300
2006-09-19	52.62	52.63	49.85	50.10	18690500
2006-09-20	49.91	50.45	48.25	48.39	21505200
2006-09-21	48.51	49.75	48.18	49.22	14943500
2006-09-22	49.63	49.63	47.87	48.19	12912800
2006-09-25	47.57	48.83	46.84	48.15	19103900
2006-09-26	48.00	49.78	47.85	49.63	16953400
2006-09-27	51.50	52.00	49.99	51.87	26080200
2006-09-28	52.00	52.23	51.08	51.28	14776900
2006-09-29	51.26	51.77	50.51	51.47	11975200
2006-10-02	51.33	51.99	50.85	50.94	9120300
2006-10-03	50.10	50.21	48.05	48.17	17491200
2006-10-04	48.55	50.15	47.52	50.10	25358900
2006-10-05	51.10	51.40	49.71	50.16	15432300
2006-10-06	50.10	50.71	49.26	50.64	12642600
2006-10-09	51.20	51.33	49.68	49.83	12387500
2006-10-10	49.50	50.85	49.40	50.45	13066300
2006-10-11	50.03	51.04	49.61	50.12	11211400
2006-10-12	50.35	52.32	50.23	52.17	18344900
2006-10-13	52.90	54.16	52.61	53.59	17555500
2006-10-16	53.94	54.27	52.91	53.72	13638600
2006-10-17	53.95	53.95	52.14	52.61	14064300
2006-10-18	52.58	53.67	51.92	52.18	15960500
2006-10-19	52.40	53.21	51.88	52.94	10612000
2006-10-20	53.00	53.10	51.70	52.09	11180000
2006-10-23	51.50	52.09	51.05	51.63	11626900
2006-10-24	51.50	52.72	51.28	52.72	12525800
2006-10-25	52.46	54.18	52.27	54.00	16375500
2006-10-26	54.54	54.73	52.75	52.86	14034400
2006-10-27	53.20	54.09	52.90	53.08	10284800
2006-10-30	52.50	52.97	51.78	52.14	9915500
2006-10-31	52.14	52.90	50.60	52.33	18966200
2006-11-01	51.95	52.50	50.98	51.15	17453700
2006-11-02	51.15	51.50	50.23	50.51	13888200
2006-11-03	51.01	52.15	50.90	51.90	11473100
2006-11-06	51.90	52.48	51.44	52.30	9206500
2006-11-07	52.25	52.26	51.07	51.32	10049500
2006-11-08	51.04	52.50	50.91	52.11	12442900
2006-11-09	52.83	53.95	52.73	53.07	14857000
2006-11-10	52.95	53.44	52.27	52.76	6821100
2006-11-13	52.43	53.40	52.29	53.02	8865900
2006-11-14	53.48	53.72	52.64	53.02	10666600
2006-11-15	53.34	54.68	53.10	54.25	12690900
2006-11-16	54.50	54.75	52.42	52.49	13708700
2006-11-17	52.00	53.29	51.60	52.86	12367200
2006-11-20	52.45	53.00	51.70	51.74	13662200
2006-11-21	52.40	53.14	52.15	53.06	10823400
2006-11-22	53.06	53.36	52.07	52.35	13312300
2006-11-24	52.65	52.83	52.21	52.31	3414500
2006-11-27	52.50	52.71	51.78	51.88	10716300
2006-11-28	52.50	53.16	52.12	53.11	12839800
2006-11-29	53.39	55.24	53.10	54.88	19409200
2006-11-30	55.18	55.55	54.55	55.07	14134800
2006-12-01	54.90	55.96	54.40	55.85	11111300
2006-12-04	55.76	55.78	54.94	55.69	8981000
2006-12-05	55.97	56.35	55.25	55.80	11019500
2006-12-06	55.75	57.09	55.56	56.28	14115900
2006-12-07	56.28	56.40	55.54	55.58	9037300
2006-12-08	56.11	56.11	54.78	54.91	11366900
2006-12-11	54.67	55.91	54.60	55.74	10710700
2006-12-12	55.53	55.85	54.40	54.71	9391500
2006-12-13	54.62	55.25	54.47	54.54	11391900
2006-12-14	54.60	55.43	54.27	54.95	10222300
2006-12-15	54.95	55.43	54.80	55.12	11710000
2006-12-18	55.18	55.30	53.21	53.33	12252100
2006-12-19	53.15	54.72	52.53	54.45	9505000
2006-12-20	54.36	54.70	53.05	53.15	13053400
2006-12-21	53.34	53.60	52.29	52.49	10176500
2006-12-22	52.40	52.64	51.56	51.59	7680500
2006-12-26	51.40	52.45	51.36	51.74	5577000
2006-12-27	51.76	52.10	51.52	52.01	4968200
2006-12-28	51.80	51.98	51.06	51.61	10072800
2006-12-29	51.30	51.44	50.90	51.16	8090200
2007-01-03	50.89	50.99	49.58	50.05	13791500
2007-01-04	49.89	49.89	48.84	48.89	15203800
2007-01-05	48.88	49.47	48.48	49.36	12666800
2007-01-08	49.94	50.33	49.11	49.37	11949300
2007-01-09	48.94	49.34	48.46	48.94	13631400
2007-01-10	48.76	49.59	47.66	48.21	14552000
2007-01-11	48.55	49.94	48.25	48.66	17143100
2007-01-12	48.99	50.75	48.93	50.57	14360000
2007-01-16	50.34	50.67	49.65	49.79	10347300
2007-01-17	49.97	50.94	49.84	50.66	11758800
2007-01-18	50.65	51.15	49.78	49.96	11392800
2007-01-19	50.19	51.15	50.08	51.04	13111700
2007-01-22	51.45	52.44	51.25	51.92	16688100
2007-01-23	52.17	53.27	52.17	52.98	13714300
2007-01-24	52.65	53.73	52.15	53.51	11179100
2007-01-25	53.42	53.56	52.01	52.17	9107200
2007-01-26	52.46	52.83	52.15	52.49	8229000
2007-01-29	52.74	53.50	52.25	52.66	11338100
2007-01-30	53.19	54.12	53.00	53.85	11653100
2007-01-31	53.89	54.46	53.38	54.28	12618600
2007-02-01	55.41	56.50	55.10	56.03	20379900
2007-02-02	56.55	56.58	55.35	56.23	10781000
2007-02-05	56.48	56.53	55.41	55.69	10191300
2007-02-06	56.20	56.25	55.13	55.30	8536000
2007-02-07	55.50	56.05	54.92	55.23	8150100
2007-02-08	55.04	56.06	54.62	55.92	9794000
2007-02-09	56.19	56.24	55.26	55.62	9990700
2007-02-12	55.00	55.25	54.64	55.06	9682390
2007-02-13	55.35	55.95	55.29	55.77	6796604
2007-02-14	56.03	56.44	55.40	55.91	8796251
2007-02-15	55.66	55.97	55.25	55.56	7639400
2007-02-16	55.31	56.06	55.25	55.96	6088100
2007-02-20	55.21	55.97	55.02	55.97	6588800
2007-02-21	56.00	58.10	55.95	57.90	15961900
2007-02-22	57.97	58.99	57.82	58.78	12732800
2007-02-23	59.02	59.65	58.53	58.77	10600100
2007-02-26	59.48	59.67	58.65	59.00	9140755
2007-02-27	57.87	59.00	55.85	57.38	15117400
2007-02-28	57.23	58.19	57.12	57.54	12370800
2007-03-01	57.20	58.40	56.23	57.97	12000976
2007-03-02	57.97	58.05	56.81	57.00	10024900
2007-03-05	55.10	56.39	54.75	55.91	12924100
2007-03-06	56.98	57.98	56.63	57.84	12211000
2007-03-07	57.80	60.59	57.76	59.80	21927800
2007-03-08	60.33	60.69	59.49	60.00	17178400
2007-03-09	60.43	61.00	59.88	60.23	12304600
2007-03-12	59.76	60.79	59.70	60.29	9474900
2007-03-13	60.48	61.47	59.85	60.19	15522600
2007-03-14	60.27	61.35	60.01	61.27	17224400
2007-03-15	61.25	61.40	60.39	60.51	11976370
2007-03-16	60.27	60.66	59.57	60.01	11690200
2007-03-19	60.36	60.95	60.03	60.79	11903179
2007-03-20	60.96	61.63	60.24	61.60	13864808
2007-03-21	61.92	62.15	61.27	61.82	13134800
2007-03-22	62.32	63.01	61.97	62.70	13352163
2007-03-23	63.15	63.86	62.90	63.65	12323800
2007-03-26	63.92	64.46	63.07	64.35	13875789
2007-03-27	64.10	64.97	63.86	64.90	11571700
2007-03-28	65.43	66.02	63.90	64.07	19399704
2007-03-29	64.39	65.26	64.24	65.14	12302188
2007-03-30	65.33	65.87	64.42	64.49	13289225
2007-04-02	64.78	65.20	64.56	64.93	8007550
2007-04-03	64.42	65.25	63.53	64.60	12572800
2007-04-04	64.43	66.01	64.11	65.93	15647900
2007-04-05	66.00	66.46	65.75	66.01	8687900
2007-04-09	66.27	67.54	65.92	67.15	12476050
2007-04-10	67.15	67.50	66.78	67.30	11337936
2007-04-11	67.39	68.00	67.15	67.38	13199872
2007-04-12	67.51	68.74	67.33	68.66	11730042
2007-04-13	68.88	68.88	68.10	68.40	8925229
2007-04-16	68.14	68.14	66.30	66.92	17542602
2007-04-17	67.20	67.41	64.76	65.31	16130320
2007-04-18	64.76	65.13	63.92	64.96	20960585
2007-04-19	64.64	65.05	64.28	64.79	11988465
2007-04-20	65.23	66.06	64.68	65.93	15722951
2007-04-23	66.83	68.39	66.52	68.24	20766042
2007-04-24	68.40	68.89	67.88	68.52	15906590
2007-04-25	68.90	70.83	68.35	70.32	20507148
2007-04-26	71.40	73.10	70.40	71.74	22880734
2007-04-27	71.36	71.96	70.76	71.21	12123103
2007-04-30	71.42	72.69	70.23	70.23	17635461
2007-05-01	70.35	71.37	70.00	71.15	15931817
2007-05-02	71.40	72.98	71.27	72.90	15776389
2007-05-03	71.80	73.87	71.79	73.32	16927439
2007-05-04	73.82	74.68	72.89	73.35	12192659
2007-05-07	73.20	73.75	72.35	72.48	9505182
2007-05-08	72.35	73.81	71.82	73.66	10432111
2007-05-09	73.53	74.39	72.85	74.13	11801296
2007-05-10	74.68	74.87	72.45	72.59	12793850
2007-05-11	73.07	74.36	73.07	73.83	13251959
2007-05-14	74.05	74.93	73.40	73.70	12411628
2007-05-15	73.05	73.85	72.75	72.76	11529158
2007-05-16	73.04	73.25	70.50	72.03	16055918
2007-05-17	72.14	73.70	71.52	73.07	13457780
2007-05-18	73.40	74.21	73.16	73.97	12307945
2007-05-21	74.74	76.57	74.40	75.78	22559879
2007-05-22	76.20	77.24	75.66	75.75	16725233
2007-05-23	76.20	76.48	74.51	74.51	24780883
2007-05-24	74.84	75.65	72.96	73.15	15522712
2007-05-25	74.01	74.89	73.94	74.74	9569007
2007-05-29	73.79	74.57	73.18	73.62	11977350
2007-05-30	73.25	75.42	73.02	75.19	14617918
2007-05-31	75.02	75.86	74.17	74.62	13634409
2007-06-01	75.14	76.25	75.00	75.88	8467200
2007-06-04	75.92	76.87	75.91	76.28	8574176
2007-06-05	76.06	76.73	75.50	76.02	10048282
2007-06-06	75.75	75.87	73.56	74.26	12315697
2007-06-07	74.57	75.48	72.88	73.04	13809693
2007-06-08	72.46	73.43	71.85	73.43	10686477
2007-06-11	73.52	74.20	73.13	73.82	6313653
2007-06-12	73.36	73.97	72.92	72.92	7909956
2007-06-13	73.32	75.00	73.08	74.66	11584645
2007-06-14	75.14	76.36	75.07	76.03	12222177
2007-06-15	76.69	77.16	76.32	76.50	8443719
2007-06-18	77.20	77.89	77.02	77.30	7272420
2007-06-19	77.04	77.21	76.36	76.74	6444716
2007-06-20	76.94	76.95	74.73	74.92	11510284
2007-06-21	75.74	76.82	75.55	76.57	8538200
2007-06-22	76.54	77.11	76.00	76.45	10240967
2007-06-25	75.90	76.65	75.26	75.94	7764581
2007-06-26	76.26	76.30	74.40	74.66	11019279
2007-06-27	72.66	74.34	71.90	74.14	17754645
2007-06-28	74.52	75.00	73.27	73.61	9790000
2007-06-29	74.40	74.83	73.32	73.86	7950462
2007-07-02	74.16	74.63	73.46	74.27	7744971
2007-07-03	74.55	74.75	74.10	74.47	2996303
2007-07-05	74.98	75.47	74.06	74.88	8090682
2007-07-06	75.26	75.87	75.19	75.49	5807414
2007-07-09	75.74	77.35	75.74	76.95	8371878
2007-07-10	76.61	78.68	76.40	77.71	11524239
2007-07-11	77.43	78.34	77.24	77.65	9692000
2007-07-12	77.92	78.44	76.38	77.11	13443111
2007-07-13	77.30	78.09	76.87	77.25	7198755
2007-07-16	77.28	77.86	75.63	76.08	10513272
2007-07-17	76.17	77.00	74.00	75.10	14933112
2007-07-18	75.09	76.00	74.06	75.93	14068784
2007-07-19	75.65	75.70	74.01	74.52	13201225
2007-07-20	74.30	74.35	72.10	73.13	14323744
2007-07-23	73.23	73.58	72.18	72.65	10622123
2007-07-24	71.91	71.91	69.18	70.64	18110890
2007-07-25	71.20	71.20	67.53	70.10	16971315
2007-07-26	69.75	70.08	66.19	68.50	15430726
2007-07-27	68.50	69.10	66.71	67.47	12010806
2007-07-30	67.63	69.11	66.02	69.07	11610936
2007-07-31	69.21	69.70	66.66	67.01	14063670
2007-08-01	66.84	67.19	62.20	63.58	22579727
2007-08-02	63.91	64.99	62.42	64.59	15125179
2007-08-03	64.87	65.00	61.70	61.92	12523829
2007-08-06	61.86	63.08	60.37	63.07	15571755
2007-08-07	62.60	64.57	62.20	64.02	11770918
2007-08-08	64.53	68.22	64.14	67.29	16792460
2007-08-09	66.07	69.93	64.72	67.55	19506302
2007-08-10	67.00	69.44	66.01	68.90	14441265
2007-08-13	69.45	69.70	66.24	66.72	11841100
2007-08-14	67.69	67.69	64.73	65.15	9288700
2007-08-15	65.80	66.00	62.83	63.49	10684792
2007-08-16	62.25	62.90	60.00	62.41	16741500
2007-08-17	64.20	65.20	63.52	64.59	12729700
2007-08-20	63.60	64.32	62.71	64.03	8342800
2007-08-21	63.42	63.92	62.15	63.11	7118935
2007-08-22	63.94	65.61	63.75	65.26	9874000
2007-08-23	65.86	66.60	65.23	66.28	7128600
2007-08-24	66.54	68.28	66.42	68.14	6708900
2007-08-27	67.07	68.13	67.07	67.58	5467194
2007-08-28	67.39	67.44	65.78	66.02	6589900
2007-08-29	66.64	68.50	66.33	68.16	6489100
2007-08-30	67.35	69.23	67.15	68.05	5084200
2007-08-31	68.98	69.32	68.32	68.51	5734800
2007-09-04	68.10	71.27	67.97	70.60	7150000
2007-09-05	70.12	71.22	70.06	70.98	6435900
2007-09-06	71.65	72.30	69.60	70.39	8968766
2007-09-07	69.70	69.93	68.28	69.36	8229878
2007-09-10	69.19	69.28	66.90	68.03	6889300
2007-09-11	68.05	68.31	66.51	67.90	8427350
2007-09-12	67.80	68.31	66.38	66.75	13278700
2007-09-13	66.97	69.45	66.97	68.72	9377165
2007-09-14	68.30	69.77	68.21	69.29	4874910
2007-09-17	69.12	69.21	67.41	68.58	5959900
2007-09-18	68.71	70.50	68.04	70.20	6642610
2007-09-19	70.64	71.55	68.91	69.57	8513831
2007-09-20	69.78	70.55	69.15	70.09	4929600
2007-09-21	70.74	71.39	70.09	71.05	6780900
2007-09-24	71.23	71.57	70.58	70.87	7074972
2007-09-25	70.02	70.17	68.61	68.85	8313346
2007-09-26	69.70	69.75	67.16	68.26	9753975
2007-09-27	69.08	69.08	67.32	67.56	5991700
2007-09-28	68.00	68.49	66.92	67.18	6360726
2007-10-01	66.92	67.57	66.39	67.44	6598826
2007-10-02	67.09	68.20	66.60	67.90	7199500
2007-10-03	67.36	68.00	66.50	67.09	6946900
2007-10-04	66.65	68.04	65.97	67.86	5399100
2007-10-05	68.20	68.87	67.13	68.35	6283300
2007-10-08	68.85	71.28	68.81	70.77	12027134
2007-10-09	71.25	72.49	70.56	72.19	10616425
2007-10-10	70.06	75.22	69.95	74.25	18330800
2007-10-11	74.45	75.66	71.83	73.25	11596450
2007-10-12	72.75	74.05	72.42	73.49	6198639
2007-10-15	74.10	74.99	72.93	73.77	6676216
2007-10-16	73.37	73.55	72.38	72.74	6731900
2007-10-17	73.40	73.40	70.46	71.42	8912963
2007-10-18	70.62	71.88	70.28	71.22	4979700
2007-10-19	70.70	70.80	68.34	68.47	11074627
2007-10-22	67.02	68.50	66.33	68.40	10027425
2007-10-23	68.80	68.81	67.10	68.32	5491800
2007-10-24	67.81	70.31	67.40	70.15	10994325
2007-10-25	70.75	72.90	70.00	72.11	10899944
2007-10-26	74.88	75.75	72.56	73.13	14009700
2007-10-29	73.44	73.68	71.24	71.58	6668100
2007-10-30	71.32	71.87	69.33	69.64	7475162
2007-10-31	70.22	71.33	69.75	70.43	7767600
2007-11-01	68.99	71.15	68.80	68.89	7588300
2007-11-02	69.62	70.58	68.23	69.68	7062300
2007-11-05	68.27	70.12	68.27	69.42	5157286
2007-11-06	70.51	72.96	70.30	72.73	10583434
2007-11-07	73.00	73.00	70.55	70.67	7773532
2007-11-08	70.70	71.50	68.25	69.83	8602796
2007-11-09	69.30	69.53	67.79	68.52	7538542
2007-11-12	68.00	69.30	67.18	68.19	8246908
2007-11-13	68.32	70.42	67.80	70.32	8536972
2007-11-14	70.60	70.89	69.24	69.50	5798981
2007-11-15	69.09	69.53	66.28	67.22	10586553
2007-11-16	67.88	68.37	66.90	67.66	8468842
2007-11-19	67.75	67.75	65.72	66.01	7906551
2007-11-20	66.95	67.30	65.93	66.73	7487861
2007-11-21	66.31	66.41	64.95	65.08	6949841
2007-11-23	65.40	65.96	64.67	65.96	3130673
2007-11-26	65.91	66.63	63.84	64.05	6927073
2007-11-27	63.58	63.58	60.80	62.00	14396266
2007-11-28	62.38	63.46	61.25	63.03	9435649
2007-11-29	63.49	64.79	63.01	63.73	7413803
2007-11-30	64.74	65.55	64.50	65.10	9312121
2007-12-03	65.20	65.76	64.85	65.44	6800272
2007-12-04	65.18	65.18	63.84	64.24	5253928
2007-12-05	64.69	65.00	63.57	64.68	8663336
2007-12-06	64.44	66.22	64.02	65.92	6498948
2007-12-07	65.92	66.98	65.58	66.52	5635167
2007-12-10	66.57	66.59	65.45	65.97	4437904
2007-12-11	66.00	66.93	64.67	64.98	5687154
2007-12-12	65.59	67.05	65.00	66.43	9056377
2007-12-13	66.00	66.76	65.00	66.05	4941352
2007-12-14	65.68	66.95	64.68	66.65	7212244
2007-12-17	66.89	68.75	66.70	67.06	7612973
2007-12-18	67.41	68.97	66.39	68.57	7045274
2007-12-19	68.72	70.08	68.60	69.68	6718486
2007-12-20	70.07	70.30	69.33	69.90	5383229
2007-12-21	70.35	70.78	69.96	70.72	8404790
2007-12-24	70.42	71.25	70.42	70.98	2278179
2007-12-26	71.00	71.20	70.65	70.99	3579597
2007-12-27	71.10	71.10	70.05	70.05	3428362
2007-12-28	70.26	70.99	69.44	70.55	4143916
2007-12-31	70.46	70.52	69.50	70.03	4270241
2008-01-02	70.17	71.12	69.00	69.45	6001021
2008-01-03	69.69	69.69	65.95	66.43	10529303
2008-01-04	66.00	66.03	63.80	64.14	9110285
2008-01-07	63.42	64.19	62.39	63.70	10773612
2008-01-08	64.23	65.32	63.05	63.23	8701813
2008-01-09	63.48	63.48	60.71	61.67	11386422
2008-01-10	61.11	62.75	60.62	62.36	7363850
2008-01-11	62.00	62.00	59.26	59.62	10305058
2008-01-14	60.22	60.25	59.33	59.87	11908614
2008-01-15	58.20	58.38	54.90	54.90	21048167
2008-01-16	54.90	55.71	52.33	53.66	20855363
2008-01-17	54.60	55.42	51.81	52.12	14027992
2008-01-18	52.61	54.20	51.64	54.03	13889349
2008-01-22	51.63	53.48	50.75	53.02	10441777
2008-01-23	51.80	53.16	47.80	53.05	17604422
2008-01-24	53.59	55.64	53.50	55.33	12297791
2008-01-25	56.27	57.52	54.24	54.59	10614200
2008-01-28	54.50	56.05	54.15	54.90	8488468
2008-01-29	59.06	61.39	58.94	60.58	19246265
2008-01-30	60.27	61.56	58.85	59.44	11357301
2008-01-31	59.18	59.79	57.44	59.07	9595432
2008-02-01	59.41	60.30	59.02	60.17	7012385
2008-02-04	60.22	60.87	59.78	60.08	4478765
2008-02-05	58.99	59.58	57.00	57.22	7204363
2008-02-06	57.72	57.98	56.22	56.48	8018277
2008-02-07	56.00	57.86	55.16	57.13	7488197
2008-02-08	56.93	59.21	56.93	58.89	6576752
2008-02-11	58.89	59.19	57.38	58.92	6679581
2008-02-12	59.16	60.64	56.62	57.69	9190466
2008-02-13	58.68	59.62	57.60	59.25	7120252
2008-02-14	59.54	60.00	58.50	58.76	4872218
2008-02-15	57.81	58.48	56.51	58.37	7819198
2008-02-19	59.98	61.14	59.58	60.66	7353041
2008-02-20	60.56	61.89	60.25	61.44	7439789
2008-02-21	61.54	61.82	59.45	59.84	6631312
2008-02-22	60.15	60.19	58.25	59.93	5432123
2008-02-25	59.96	61.47	58.91	61.08	6124590
2008-02-26	60.91	62.97	60.78	62.36	6592020
2008-02-27	62.10	62.48	60.55	60.81	5775995
2008-02-28	60.93	60.93	57.33	58.27	10827928
2008-02-29	58.49	58.90	57.36	57.77	7517623
2008-03-03	57.58	58.75	56.87	57.89	6750981
2008-03-04	57.40	58.16	55.54	56.67	7749423
2008-03-05	56.68	57.45	54.22	56.23	10742397
2008-03-06	55.80	56.00	53.40	53.52	8089754
2008-03-07	52.70	54.47	51.66	52.51	9167566
2008-03-10	52.91	53.53	51.57	51.75	7654127
2008-03-11	52.97	53.86	51.87	53.80	7570209
2008-03-12	53.24	53.50	50.36	50.65	11616039
2008-03-13	49.99	51.33	49.51	51.03	8976181
2008-03-14	51.01	51.22	48.07	49.11	13549487
2008-03-17	47.87	48.48	44.94	46.69	15090258
2008-03-18	47.77	50.36	47.76	50.06	16617741
2008-03-19	50.20	52.41	48.90	49.03	18602643
2008-03-20	48.96	50.53	48.14	49.51	16092704
2008-03-24	49.69	51.70	49.69	50.08	8300327
2008-03-25	48.76	50.95	47.63	48.10	19439313
2008-03-26	48.28	50.02	47.94	48.96	13648980
2008-03-27	50.30	50.76	48.45	48.47	14336002
2008-03-28	49.08	50.08	48.51	48.95	7290920
2008-03-31	49.25	49.66	48.14	49.11	7472583
2008-04-01	49.26	51.91	49.26	51.91	10950766
2008-04-02	51.99	53.20	51.28	51.97	10656392
2008-04-03	51.73	52.95	51.32	51.60	6699054
2008-04-04	51.80	52.11	49.75	50.61	9039944
2008-04-07	51.09	51.16	49.48	49.63	7547193
2008-04-08	49.50	50.47	49.32	49.93	4897375
2008-04-09	50.23	50.62	48.75	49.00	8303688
2008-04-10	48.81	49.33	47.94	49.12	8499944
2008-04-11	48.60	49.08	47.58	47.70	5725312
2008-04-14	48.49	49.07	47.61	48.00	8233779
2008-04-15	48.64	48.76	47.60	48.56	7016114
2008-04-16	49.10	51.80	48.79	51.68	14028511
2008-04-17	51.67	53.94	51.30	52.99	12714603
2008-04-18	53.20	54.00	52.15	52.55	8937455
2008-04-21	52.50	53.93	52.43	53.50	6405400
2008-04-22	53.81	55.00	52.58	52.79	9089571
2008-04-23	53.01	54.23	51.72	52.20	9283935
2008-04-24	52.20	52.84	50.06	51.38	9273552
2008-04-25	51.74	52.04	50.85	51.85	6314959
2008-04-28	51.77	53.07	51.30	52.93	10045875
2008-04-29	53.36	53.36	50.90	51.49	10386653
2008-04-30	51.13	51.13	48.31	48.85	16021491
2008-05-01	48.61	50.03	47.39	49.75	13862453
2008-05-02	49.75	49.86	48.72	49.38	7259038
2008-05-05	49.54	49.88	48.75	49.27	6233845
2008-05-06	48.82	48.95	47.20	47.80	12714065
2008-05-07	47.87	48.90	47.52	47.61	10804781
2008-05-08	47.90	48.11	45.94	46.27	13490087
2008-05-09	45.79	46.14	44.55	44.56	14763420
2008-05-12	45.06	47.24	45.01	47.03	13049293
2008-05-13	47.05	47.48	46.46	47.14	10350815
2008-05-14	47.17	48.58	47.00	47.43	11025565
2008-05-15	47.76	47.95	46.68	47.64	9461378
2008-05-16	47.55	48.84	47.46	48.43	10274915
2008-05-19	48.50	50.35	48.50	49.69	12187727
2008-05-20	49.61	50.25	48.79	50.12	9027013
2008-05-21	50.15	50.77	49.38	49.50	12305166
2008-05-22	49.50	50.89	49.41	49.81	10489667
2008-05-23	49.99	50.24	48.21	48.61	6885473
2008-05-27	48.75	48.75	46.86	47.47	11416742
2008-05-28	48.09	49.60	48.00	49.56	13107603
2008-05-29	49.57	49.60	48.44	48.64	8328470
2008-05-30	49.20	51.20	48.78	50.84	14331627
2008-06-02	50.92	52.97	50.84	52.88	15083761
2008-06-03	52.68	53.94	51.78	52.11	14015201
2008-06-04	52.52	52.86	49.05	49.38	17128187
2008-06-05	49.74	49.84	48.34	49.64	11442585
2008-06-06	49.30	49.33	46.20	46.33	20192652
2008-06-09	46.79	46.85	44.57	45.35	13453052
2008-06-10	44.85	45.67	44.20	44.60	12334357
2008-06-11	44.66	45.05	43.06	44.68	12284285
2008-06-12	44.80	45.92	44.20	44.42	9989764
2008-06-13	44.61	45.29	44.13	44.84	7249956
2008-06-16	44.85	44.85	43.66	44.12	8695886
2008-06-17	44.62	45.43	44.35	45.02	8466296
2008-06-18	44.60	45.25	43.34	44.06	9656551
2008-06-19	44.25	44.39	43.35	44.17	12486264
2008-06-20	43.85	43.87	42.25	42.51	11624380
2008-06-23	43.07	43.92	42.50	43.44	9505153
2008-06-24	43.60	43.89	42.06	43.16	11889511
2008-06-25	43.10	44.35	42.70	43.74	13382462
2008-06-26	42.99	43.30	41.04	41.25	12872687
2008-06-27	41.20	41.20	39.20	39.96	19104916
2008-06-30	39.89	41.34	39.71	41.18	12229677
2008-07-01	40.24	40.74	39.40	40.38	10785729
2008-07-02	40.32	40.64	37.76	37.92	13448655
2008-07-03	38.01	38.19	36.56	37.09	9497043
2008-07-07	38.00	38.72	36.32	36.79	14842453
2008-07-08	37.35	37.35	35.05	36.52	14229792
2008-07-09	36.63	36.95	34.23	34.39	12976204
2008-07-10	34.29	34.35	32.83	33.80	14766647
2008-07-11	33.00	33.43	31.28	32.63	15835199
2008-07-14	33.01	33.01	31.40	31.72	9207495
2008-07-15	31.50	33.54	29.70	32.22	24092315
2008-07-16	32.55	33.65	31.56	32.42	18560854
2008-07-17	32.90	33.80	32.25	33.56	17714311
2008-07-18	33.25	34.05	32.67	33.11	11094862
2008-07-21	33.71	36.30	33.45	35.72	14775986
2008-07-22	35.69	36.17	34.49	35.26	13524704
2008-07-23	35.65	35.76	33.43	33.58	13893239
2008-07-24	33.98	33.99	31.23	31.44	14211541
2008-07-25	32.10	32.49	31.50	31.88	8615721
2008-07-28	32.45	32.53	31.59	31.81	10720819
2008-07-29	32.71	33.35	31.30	33.33	17542851
2008-07-30	33.97	35.27	33.25	35.16	15574402
2008-07-31	34.57	34.87	33.25	33.41	11100747
2008-08-01	33.44	33.44	32.16	32.95	8073923
2008-08-04	32.22	32.65	30.78	30.99	11478147
2008-08-05	31.17	32.65	30.75	32.14	15551867
2008-08-06	32.29	34.60	32.29	34.47	17289616
2008-08-07	34.22	34.70	32.77	32.94	11657468
2008-08-08	33.44	34.95	32.81	34.72	13249876
2008-08-11	34.96	35.72	34.16	34.86	10682701
2008-08-12	35.22	35.47	33.63	33.78	10228382
2008-08-13	33.88	35.13	33.50	34.79	11625208
2008-08-14	34.83	34.85	33.60	33.93	8722841
2008-08-15	34.20	34.83	33.72	34.23	9321373
2008-08-18	34.38	34.49	32.40	32.63	8253112
2008-08-19	32.49	33.54	32.24	33.42	8084417
2008-08-20	33.15	35.15	32.80	34.87	11358877
2008-08-21	34.21	34.62	33.74	34.18	6510596
2008-08-22	34.34	34.45	33.25	33.66	6233273
2008-08-25	33.55	34.35	32.88	33.10	5684445
2008-08-26	33.39	34.07	33.15	33.60	7111890
2008-08-27	33.89	35.95	33.80	35.02	13278243
2008-08-28	35.50	35.98	34.15	35.02	8065406
2008-08-29	35.49	35.49	34.61	34.76	6983000
2008-09-02	35.90	35.90	32.77	33.04	14639236
2008-09-03	33.25	35.03	32.79	34.77	14443540
2008-09-04	35.43	35.55	33.51	33.67	13159817
2008-09-05	33.49	33.99	32.03	33.38	11698827
2008-09-08	34.15	34.84	32.89	34.60	14361842
2008-09-09	34.01	34.01	30.34	30.51	21326889
2008-09-10	30.78	31.66	29.32	30.90	17073040
2008-09-11	31.33	33.15	30.65	33.03	20870236
2008-09-12	33.82	36.22	33.40	35.87	23271276
2008-09-15	33.60	33.72	30.37	31.19	21823202
2008-09-16	30.42	32.20	28.91	31.77	20162326
2008-09-17	31.51	33.70	30.04	30.53	18588093
2008-09-18	31.24	32.65	30.26	32.16	16641456
2008-09-19	34.00	34.41	32.25	34.18	15248843
2008-09-22	34.03	34.47	31.58	32.00	12169385
2008-09-23	32.21	33.75	32.09	32.69	12819864
2008-09-24	33.04	34.08	32.10	34.00	11021383
2008-09-25	34.38	36.16	33.75	35.71	12437074
2008-09-26	34.31	35.78	32.90	34.17	11427518
2008-09-29	33.01	33.50	28.20	29.98	17239054
2008-09-30	30.75	30.83	29.54	30.30	11493812
2008-10-01	29.79	30.36	28.69	29.28	13028979
2008-10-02	29.35	29.35	25.82	25.88	14857280
2008-10-03	26.23	28.29	25.46	25.71	15186981
2008-10-06	24.35	24.35	21.49	24.35	21750225
2008-10-07	24.68	25.32	22.55	22.75	18268031
2008-10-08	21.51	23.11	20.02	22.44	23449593
2008-10-09	23.07	23.17	18.84	19.06	17870824
2008-10-10	17.26	20.30	16.98	18.30	30782006
2008-10-13	20.00	21.80	17.41	21.59	20621006
2008-10-14	22.57	23.80	20.90	21.90	16722613
2008-10-15	21.00	21.30	17.38	17.52	17230420
2008-10-16	17.80	18.46	15.76	17.62	23430575
2008-10-17	17.19	19.50	16.83	18.12	16160901
2008-10-20	19.36	20.20	18.75	20.11	16958038
2008-10-21	19.64	21.00	19.43	20.11	15292192
2008-10-22	19.20	19.65	17.13	17.92	15279790
2008-10-23	18.29	18.29	15.82	17.08	21768842
2008-10-24	14.64	16.35	14.59	15.96	16143716
2008-10-27	15.54	16.50	15.11	15.11	14811877
2008-10-28	16.99	17.17	15.69	16.81	24119763
2008-10-29	17.34	18.94	16.52	17.45	22108714
2008-10-30	18.50	19.50	17.62	19.22	19893679
2008-10-31	18.89	21.40	18.55	20.58	25011524
2008-11-03	21.21	21.21	19.71	20.29	11887242
2008-11-04	20.66	22.00	20.00	21.97	17984464
2008-11-05	21.38	22.10	20.66	20.70	15837421
2008-11-06	20.41	20.50	18.39	18.66	15440236
2008-11-07	18.85	19.74	18.50	19.24	11351046
2008-11-10	19.95	20.18	19.05	19.73	9888522
2008-11-11	19.48	19.49	18.32	19.11	9863803
2008-11-12	18.51	18.85	17.57	17.62	10399199
2008-11-13	17.64	19.45	16.70	19.35	13588032
2008-11-14	18.96	20.72	18.25	19.51	14613637
2008-11-17	19.10	19.73	18.75	18.89	11574426
2008-11-18	19.09	19.31	17.41	18.50	15126998
2008-11-19	18.25	18.25	16.40	16.45	13195369
2008-11-20	15.98	16.01	13.94	14.05	16822303
2008-11-21	14.59	16.50	14.30	16.36	18262439
2008-11-24	17.06	17.85	16.37	17.41	13451653
2008-11-25	17.83	17.94	16.65	17.63	12052085
2008-11-26	17.36	18.45	17.15	18.36	13614312
2008-11-28	18.20	18.50	17.46	18.35	4024020
2008-12-01	17.57	17.60	16.17	16.23	11997530
2008-12-02	16.86	17.44	16.55	17.38	13105958
2008-12-03	16.80	17.80	16.53	17.72	15509182
2008-12-04	17.29	18.75	15.76	16.20	17828109
2008-12-05	15.88	17.02	15.10	16.96	12833036
2008-12-08	17.56	18.88	17.50	18.53	15103253
2008-12-09	18.33	19.58	18.26	18.79	11658679
2008-12-10	19.50	20.25	18.91	19.61	11013389
2008-12-11	19.88	20.58	19.13	19.51	11381556
2008-12-12	18.49	19.45	18.00	19.17	9194855
2008-12-15	19.90	20.14	18.97	19.33	9592469
2008-12-16	19.80	20.94	19.38	20.83	12558536
2008-12-17	20.89	22.81	20.58	22.35	16793955
2008-12-18	22.62	23.49	21.68	22.04	16271028
2008-12-19	22.60	22.88	21.68	22.72	16226252
2008-12-22	22.70	22.70	20.13	20.23	11696766
2008-12-23	20.58	21.43	20.05	20.40	8656670
2008-12-24	20.09	20.61	19.75	20.49	3063709
2008-12-26	20.71	20.80	20.21	20.64	3137668
2008-12-29	21.01	21.54	20.40	20.83	6323230
2008-12-30	20.83	21.56	20.38	21.55	5928161
2008-12-31	21.44	21.99	20.84	21.64	8272308
2009-01-02	21.69	23.52	21.50	23.24	9449169
2009-01-05	23.47	24.90	23.15	24.60	16972557
2009-01-06	25.36	25.90	24.67	24.95	15411660
2009-01-07	24.51	24.80	23.05	23.68	9638376
2009-01-08	23.24	24.76	23.24	24.60	10726891
2009-01-09	24.68	24.86	23.43	24.00	9196467
2009-01-12	23.87	23.96	22.68	22.95	10212207
2009-01-13	23.04	24.36	23.01	23.99	12110509
2009-01-14	23.39	23.46	21.34	22.18	14301659
2009-01-15	22.25	23.08	21.19	22.87	13700327
2009-01-16	23.68	24.25	22.88	24.03	12992447
2009-01-20	23.59	24.50	23.04	23.38	16874642
2009-01-21	23.67	24.99	23.43	24.93	14031102
2009-01-22	24.40	24.87	22.73	23.30	18381096
2009-01-23	22.60	24.85	22.44	24.59	12526998
2009-01-26	24.43	26.20	24.43	25.85	15083619
2009-01-27	25.19	25.35	23.56	24.26	16510807
2009-01-28	24.67	25.59	23.92	25.25	15709657
2009-01-29	24.78	25.15	24.06	24.69	10058138
2009-01-30	25.04	25.20	23.65	24.12	14205453
2009-02-02	23.60	23.60	22.52	22.90	12605974
2009-02-03	23.14	23.74	22.87	23.51	11550626
2009-02-04	23.60	24.39	23.57	23.92	12653916
2009-02-05	23.71	24.02	23.06	23.71	15526800
2009-02-06	23.62	23.95	23.23	23.74	11442415
2009-02-09	23.81	24.88	23.79	24.47	10258789
2009-02-10	24.65	25.00	22.93	23.20	12481088
2009-02-11	23.60	23.76	22.46	23.02	13767125
2009-02-12	22.69	24.14	22.40	23.99	18351396
2009-02-13	23.52	24.50	23.50	24.07	10752357
2009-02-17	23.40	23.66	22.02	22.11	13957638
2009-02-18	22.34	22.34	21.00	21.25	13155023
2009-02-19	21.70	21.94	20.39	20.65	14993938
2009-02-20	20.05	20.10	18.54	19.15	16599282
2009-02-23	19.48	19.88	18.46	18.52	13946647
2009-02-24	18.80	20.04	18.62	19.87	11440148
2009-02-25	20.25	21.04	19.39	20.52	15873620
2009-02-26	20.91	20.97	20.16	20.24	9885736
2009-02-27	19.65	20.26	19.09	19.38	11289387
2009-03-02	18.84	18.93	16.90	16.98	16693756
2009-03-03	17.54	17.90	17.02	17.20	13302510
2009-03-04	17.87	18.27	17.27	17.40	18159412
2009-03-05	16.99	17.14	16.18	16.35	12842762
2009-03-06	16.51	16.89	15.71	16.24	10704889
2009-03-09	15.95	17.24	15.95	16.63	9051861
2009-03-10	17.16	17.66	16.80	17.03	11667261
2009-03-11	17.26	17.72	16.54	17.07	11471729
2009-03-12	17.06	17.64	16.81	17.58	9954154
2009-03-13	17.90	18.00	16.89	17.33	10816902
2009-03-16	17.42	18.52	17.42	17.92	8987311
2009-03-17	17.98	18.52	17.35	18.50	9397159
2009-03-18	18.57	18.74	17.83	18.51	13336440
2009-03-19	19.10	20.08	18.80	19.43	12568584
2009-03-20	19.54	19.57	18.00	18.03	12840414
2009-03-23	18.69	18.69	17.50	18.55	17106840
2009-03-24	18.05	18.67	17.83	18.28	10113635
2009-03-25	18.47	19.09	18.10	18.64	12174174
2009-03-26	19.17	19.98	19.04	19.87	13863373
2009-03-27	19.40	19.74	19.02	19.05	10333105
2009-03-30	18.52	18.71	17.30	17.73	10019620
2009-03-31	18.33	18.38	17.45	17.90	11370227
2009-04-01	17.64	18.57	17.62	18.43	10676656
2009-04-02	19.01	19.82	18.99	19.52	13424099
2009-04-03	19.40	20.09	19.11	19.84	10375545
2009-04-06	19.35	19.70	19.05	19.68	8399142
2009-04-07	19.20	19.77	19.01	19.39	8619345
2009-04-08	19.47	20.33	19.15	20.16	10661157
2009-04-09	20.84	21.10	20.56	21.00	10439439
2009-04-13	20.60	20.83	20.19	20.62	10576407
2009-04-14	20.36	21.00	20.25	20.56	9095631
2009-04-15	20.40	20.99	20.21	20.89	10915641
2009-04-16	21.07	21.75	20.56	21.54	9965206
2009-04-17	21.57	21.91	21.25	21.72	9520188
2009-04-20	21.24	21.30	19.80	20.08	12631234
2009-04-21	19.98	20.49	19.64	20.38	9728486
2009-04-22	20.21	21.14	20.15	20.50	12034709
2009-04-23	20.77	21.60	20.52	21.29	11235337
2009-04-24	21.60	21.92	21.28	21.68	9270071
2009-04-27	21.20	21.26	20.55	20.74	11502864
2009-04-28	20.86	21.27	20.66	20.82	10244748
2009-04-29	20.89	20.94	20.22	20.49	13957022
2009-04-30	20.66	20.74	19.58	19.84	11891372
2009-05-01	19.89	21.00	19.84	20.65	9749576
2009-05-04	20.81	21.92	20.78	21.85	10408546
2009-05-05	21.59	22.03	21.37	21.87	9686111
2009-05-06	22.19	23.00	21.87	22.65	10913720
2009-05-07	23.36	23.61	21.58	21.88	12192121
2009-05-08	22.30	23.62	22.22	23.30	10149410
2009-05-11	22.56	22.73	21.71	21.81	10234086
2009-05-12	22.00	22.04	20.77	21.13	9889211
2009-05-13	20.70	21.35	20.35	20.65	13081102
2009-05-14	20.70	21.55	20.14	21.28	7979404
2009-05-15	21.07	21.65	20.65	20.84	7607956
2009-05-18	21.01	21.25	20.79	20.95	9910925
2009-05-19	21.16	21.82	20.96	21.54	9467706
2009-05-20	21.80	22.58	21.57	21.62	10105061
2009-05-21	21.27	21.27	20.46	20.76	8594777
2009-05-22	20.99	21.02	20.43	20.55	6649079
2009-05-26	20.40	20.97	19.98	20.80	8996809
2009-05-27	20.87	21.66	20.87	21.07	8857397
2009-05-28	21.11	21.99	21.00	21.85	9722872
2009-05-29	22.25	22.49	21.91	22.37	8509169
2009-06-01	22.86	23.49	22.64	22.81	10755173
2009-06-02	22.70	22.84	22.36	22.38	8543545
2009-06-03	19.64	19.79	18.12	18.40	48629838
2009-06-04	18.43	19.02	18.20	18.25	73314344
2009-06-05	18.71	18.74	18.10	18.21	21250387
2009-06-08	18.19	18.37	17.92	18.24	13860859
2009-06-09	18.60	18.67	18.05	18.15	14139046
2009-06-10	18.34	18.48	18.06	18.19	16604388
2009-06-11	18.36	18.36	17.63	17.67	19639456
2009-06-12	17.59	17.83	17.46	17.61	13564307
2009-06-15	17.49	17.59	17.10	17.31	14169371
2009-06-16	17.45	17.80	17.15	17.25	13916428
2009-06-17	17.12	17.35	16.80	17.24	16691275
2009-06-18	17.28	17.68	17.07	17.42	10600287
2009-06-19	18.00	18.00	17.11	17.19	17452623
2009-06-22	17.04	17.07	16.23	16.25	13698717
2009-06-23	16.45	16.64	15.95	16.56	13419086
2009-06-24	16.39	16.79	15.89	16.03	19302388
2009-06-25	16.00	16.70	15.91	16.69	13617878
2009-06-26	16.57	16.58	16.21	16.48	12062747
2009-06-29	16.63	16.84	16.47	16.63	12839926
2009-06-30	16.55	16.95	16.38	16.89	14160348
2009-07-01	17.25	17.59	17.05	17.42	18778810
2009-07-02	17.17	17.17	16.37	16.55	13005989
2009-07-06	16.25	16.67	15.95	16.65	14703206
2009-07-07	16.59	16.61	15.84	15.86	14297898
2009-07-08	16.15	16.20	15.29	15.82	17610506
2009-07-09	16.08	16.29	15.61	15.84	15215604
2009-07-10	15.80	15.94	15.45	15.57	11998055
2009-07-13	15.62	16.27	15.50	16.21	11839885
2009-07-14	16.34	16.66	16.20	16.39	10789387
2009-07-15	16.73	17.05	16.67	17.00	10835092
2009-07-16	16.85	17.25	16.80	17.21	14194915
2009-07-17	17.17	17.48	17.15	17.42	11235022
2009-07-20	17.61	17.85	17.48	17.81	10157595
2009-07-21	17.97	18.15	17.78	17.93	11899723
2009-07-22	17.74	17.90	17.60	17.72	12668938
2009-07-23	17.85	18.39	17.84	18.32	12209880
2009-07-24	18.14	18.46	17.97	18.31	12127753
2009-07-27	18.35	18.91	18.15	18.77	15733779
2009-07-28	18.26	18.42	17.75	18.32	22040537
2009-07-29	17.98	18.02	17.35	17.70	13869028
2009-07-30	17.90	18.20	17.67	18.04	11632503
2009-07-31	17.79	18.21	17.78	18.00	11645301
2009-08-03	18.30	18.69	18.16	18.64	12054027
2009-08-04	18.47	18.84	18.36	18.73	8257023
2009-08-05	18.65	18.99	18.54	18.83	11971421
2009-08-06	18.75	18.97	18.60	18.70	12792751
2009-08-07	18.97	18.98	18.50	18.52	13762171
2009-08-10	18.27	18.57	18.18	18.52	8099065
2009-08-11	18.41	18.48	18.00	18.21	9486003
2009-08-12	18.12	18.35	17.98	18.07	8247492
2009-08-13	18.22	18.35	18.02	18.21	10097672
2009-08-14	18.21	18.30	17.63	17.79	8606355
2009-08-17	17.23	17.45	17.05	17.15	7350858
2009-08-18	17.20	17.38	17.15	17.25	9564587
2009-08-19	17.06	17.71	17.05	17.65	8536880
2009-08-20	17.52	18.00	17.52	17.95	9582145
2009-08-21	18.20	18.60	18.14	18.49	13139827
2009-08-24	18.85	19.37	18.62	18.91	12289484
2009-08-25	19.16	19.19	18.81	18.89	10372693
2009-08-26	18.75	19.18	18.70	19.00	8391059
2009-08-27	18.83	19.13	18.56	19.04	7596210
2009-08-28	19.08	19.18	18.80	19.00	6806140
2009-08-31	18.65	18.75	18.36	18.74	9396323
2009-09-01	18.61	18.97	18.18	18.23	7823753
2009-09-02	18.03	18.29	17.91	17.94	9573414
2009-09-03	18.05	18.19	17.78	18.12	6430973
2009-09-04	17.97	18.40	17.96	18.36	5003477
2009-09-08	18.49	18.91	18.45	18.75	10803050
2009-09-09	18.68	18.79	18.33	18.41	9664894
2009-09-10	18.31	18.75	18.15	18.75	11612908
2009-09-11	18.85	19.19	18.67	18.93	8255347
2009-09-14	18.77	19.15	18.71	19.07	7550602
2009-09-15	19.19	19.25	18.67	18.88	10441405
2009-09-16	18.90	19.23	18.78	19.23	10854168
2009-09-17	19.19	21.10	19.07	20.50	40272159
2009-09-18	20.80	21.08	20.07	20.22	21889225
2009-09-21	20.09	20.21	19.79	20.14	9404115
2009-09-22	20.49	20.82	20.14	20.35	12499183
2009-09-23	20.41	20.49	19.78	19.82	10596965
2009-09-24	19.79	19.79	18.79	18.93	12676522
2009-09-25	18.98	19.83	18.98	19.46	15178895
2009-09-28	19.61	20.02	19.39	19.71	8791965
2009-09-29	19.61	19.84	19.39	19.46	9582196
2009-09-30	19.63	19.79	18.90	19.39	16449946
2009-10-01	19.46	19.70	18.99	18.99	9719111
2009-10-02	18.75	18.87	18.45	18.63	8194534
2009-10-05	18.30	19.34	18.05	19.24	13598146
2009-10-06	19.51	19.70	18.95	19.16	9279692
2009-10-07	19.02	19.66	19.00	19.31	7891085
2009-10-08	19.42	19.67	19.18	19.60	10167157
2009-10-09	19.49	19.60	19.16	19.38	4689838
2009-10-12	19.49	19.78	19.15	19.18	9422712
2009-10-13	19.21	19.40	18.90	19.18	11159418
2009-10-14	18.96	19.14	18.53	18.81	15385313
2009-10-15	18.68	20.15	18.68	20.15	25101868
2009-10-16	20.07	20.11	19.60	19.74	17051426
2009-10-19	19.89	20.01	19.62	19.66	10147297
2009-10-20	19.65	20.44	19.60	20.11	17971782
2009-10-21	19.94	20.93	19.92	20.14	21287296
2009-10-22	20.11	20.43	19.75	20.12	11152998
2009-10-23	20.75	21.78	20.62	20.67	20653717
2009-10-26	20.68	21.39	20.27	20.27	16271429
2009-10-27	19.87	20.64	19.00	19.39	22639310
2009-10-28	19.69	19.88	18.61	18.70	14532885
2009-10-29	18.88	19.16	18.67	18.94	9592022
2009-10-30	18.95	19.04	17.91	18.10	12376368
2009-11-02	18.15	18.32	17.41	17.75	15148569
2009-11-03	17.52	18.05	17.34	17.96	9932110
2009-11-04	18.11	18.32	17.58	17.70	9389890
2009-11-05	17.88	17.96	17.62	17.72	8239918
2009-11-06	17.56	17.80	17.11	17.29	11766660
2009-11-09	17.45	17.61	17.14	17.33	11073657
2009-11-10	17.38	17.45	17.06	17.28	12043316
2009-11-11	17.36	17.69	17.28	17.45	9016412
2009-11-12	17.36	17.49	17.01	17.01	9786123
2009-11-13	17.04	17.26	16.81	17.06	10017819
2009-11-16	17.13	17.48	17.01	17.07	12499679
2009-11-17	17.01	17.07	16.74	16.88	10465752
2009-11-18	16.92	17.15	16.74	16.82	10078598
2009-11-19	16.74	16.80	16.27	16.36	11087620
2009-11-20	16.60	16.74	16.36	16.47	12711941
2009-11-23	16.66	16.75	16.18	16.23	13077373
2009-11-24	16.34	16.37	15.95	16.01	14884580
2009-11-25	16.10	16.37	15.95	16.35	9007945
2009-11-27	15.97	16.17	15.76	16.00	5906538
2009-11-30	16.05	16.07	15.80	15.89	11597897
2009-12-01	15.99	16.23	15.91	16.08	9543967
2009-12-02	16.13	16.19	15.93	16.01	12184827
2009-12-03	15.96	16.25	15.96	15.97	11110214
2009-12-04	16.26	16.48	16.02	16.41	14646437
2009-12-07	16.46	16.68	16.15	16.36	10076118
2009-12-08	16.22	16.46	16.12	16.20	8065460
2009-12-09	16.31	16.61	16.16	16.27	9716118
2009-12-10	16.32	16.82	16.32	16.75	11209097
2009-12-11	16.84	16.89	16.48	16.61	7322517
2009-12-14	16.81	16.97	16.72	16.79	6938640
2009-12-15	16.80	17.07	16.68	16.77	7384015
2009-12-16	16.92	17.05	16.69	16.71	7325583
2009-12-17	16.63	16.96	16.63	16.69	8177300
2009-12-18	16.74	16.94	16.65	16.69	8181445
2009-12-21	16.76	17.16	16.72	17.10	6969651
2009-12-22	17.10	17.15	16.93	17.04	4986470
2009-12-23	16.97	17.14	16.69	16.91	7144978
2009-12-24	16.94	17.09	16.81	17.06	1969486
2009-12-28	17.02	17.12	16.72	16.81	4729643
2009-12-29	16.81	16.89	16.73	16.80	4604177
2009-12-30	16.74	16.94	16.74	16.86	4413838
2009-12-31	16.90	16.94	16.62	16.75	4384621
2010-01-04	17.25	17.94	17.11	17.89	14133688
2010-01-05	18.12	18.57	17.97	18.35	15625918
2010-01-06	18.39	19.02	18.16	18.81	15445582
2010-01-07	18.78	19.05	18.38	18.95	11041246
2010-01-08	18.93	18.98	18.53	18.69	12719340
2010-01-11	18.86	18.93	18.22	18.51	9989624
2010-01-12	18.17	18.28	17.79	18.21	9734743
2010-01-13	18.20	18.20	17.66	18.06	14936817
2010-01-14	18.06	18.37	17.90	18.27	8611654
2010-01-15	18.25	18.79	18.15	18.77	19631172
2010-01-19	18.75	18.93	18.57	18.87	12357368
2010-01-20	18.69	19.22	18.62	19.12	17579663
2010-01-21	19.08	19.21	18.53	18.90	13362501
2010-01-22	18.69	18.75	18.09	18.18	14046455
2010-01-25	18.33	18.55	18.05	18.35	9856542
2010-01-26	18.26	19.05	18.18	19.02	20511336
2010-01-27	18.84	19.06	18.33	18.69	23312299
2010-01-28	18.65	18.78	18.00	18.43	14683409
2010-01-29	18.46	19.05	18.39	18.42	14936572
2010-02-01	18.66	19.19	18.65	19.16	11998011
2010-02-02	19.21	19.31	18.82	19.26	11526042
2010-02-03	18.93	19.15	18.64	18.94	8147224
2010-02-04	18.64	18.72	18.08	18.11	9570762
2010-02-05	18.05	18.17	17.49	18.16	12354876
2010-02-08	18.14	18.22	17.81	17.85	6550062
2010-02-09	18.07	18.29	17.83	18.10	8816913
2010-02-10	18.01	18.11	17.63	18.00	7962783
2010-02-11	18.01	18.09	17.61	18.00	12964565
2010-02-12	17.78	17.80	17.51	17.70	11705577
2010-02-16	17.84	18.03	17.77	17.97	9082183
2010-02-17	18.00	18.10	17.71	17.82	7330318
2010-02-18	17.78	17.87	17.61	17.69	11664444
2010-02-19	17.75	17.94	17.57	17.89	8686259
2010-02-22	17.99	18.00	17.70	17.78	9639054
2010-02-23	17.71	17.78	17.28	17.48	10636597
2010-02-24	17.49	17.79	17.29	17.60	8742071
2010-02-25	17.32	17.45	17.12	17.45	9331899
2010-02-26	17.46	17.78	17.42	17.52	7020171
2010-03-01	17.65	17.76	17.60	17.64	5860026
2010-03-02	17.59	18.42	17.51	18.20	13471145
2010-03-03	18.31	18.84	18.27	18.62	11590541
2010-03-04	18.67	18.86	18.50	18.82	9022041
2010-03-05	18.92	19.63	18.92	19.57	14152086
2010-03-08	19.59	19.88	19.55	19.62	7931522
2010-03-09	19.43	19.70	19.41	19.53	7530046
2010-03-10	19.61	20.59	19.59	20.52	16850978
2010-03-11	20.41	20.91	20.18	20.41	12332725
2010-03-12	20.52	20.58	20.11	20.44	9561744
2010-03-15	20.36	20.42	19.92	20.36	9882854
2010-03-16	20.42	20.60	20.26	20.56	8768515
2010-03-17	20.63	20.97	20.55	20.66	10285102
2010-03-18	20.67	20.84	20.35	20.55	7412445
2010-03-19	20.60	20.66	19.96	20.31	9687733
2010-03-22	19.79	20.38	19.65	20.29	9350681
2010-03-23	20.30	20.36	20.10	20.30	7638864
2010-03-24	20.11	20.76	19.96	20.69	11411894
2010-03-25	20.81	21.00	19.84	19.87	13031119
2010-03-26	20.00	20.07	19.30	19.72	13266997
2010-03-29	19.84	19.99	19.64	19.89	8650248
2010-03-30	19.92	19.96	19.70	19.84	8739269
2010-03-31	19.81	19.82	19.50	19.70	11496252
2010-04-01	19.84	20.21	19.68	20.02	10609453
2010-04-05	20.14	20.66	19.96	20.63	10152245
2010-04-06	20.56	20.84	20.46	20.74	7478536
2010-04-07	20.61	20.61	20.00	20.11	8331855
2010-04-08	19.72	20.21	19.31	20.02	12022092
2010-04-09	20.22	20.45	19.85	20.01	8650167
2010-04-12	19.92	20.00	19.54	19.60	10418390
2010-04-13	19.60	19.83	19.44	19.67	14107048
2010-04-14	19.78	20.38	19.70	20.36	16290191
2010-04-15	20.37	20.42	19.68	19.87	23648756
2010-04-16	19.77	19.80	18.86	19.15	26365753
2010-04-19	19.04	19.36	18.76	19.01	11064181
2010-04-20	19.16	19.67	19.02	19.58	11219011
2010-04-21	19.60	19.75	19.00	19.23	11015377
2010-04-22	19.13	19.48	18.86	19.45	7280875
2010-04-23	19.49	19.91	19.45	19.88	9469580
2010-04-26	19.92	20.32	19.86	20.12	17106962
2010-04-27	20.36	20.58	19.88	19.90	20293258
2010-04-28	20.02	20.45	20.02	20.43	12846105
2010-04-29	20.52	21.24	20.45	21.16	13372937
2010-04-30	21.18	21.49	20.75	20.79	12039265
2010-05-03	21.02	21.42	20.80	21.37	8902819
2010-05-04	21.09	21.09	20.28	20.47	11964776
2010-05-05	20.05	20.85	19.64	20.36	10879875
2010-05-06	20.21	20.32	18.12	19.35	16483000
2010-05-07	19.23	19.57	18.31	18.52	16746505
2010-05-10	19.20	19.84	19.18	19.73	12385516
2010-05-11	19.45	19.96	19.35	19.57	8737424
2010-05-12	19.65	20.61	19.60	20.56	10457995
2010-05-13	20.55	20.86	20.46	20.63	9326530
2010-05-14	20.44	20.52	19.79	20.13	9081008
2010-05-17	20.00	20.27	19.06	19.46	13351881
2010-05-18	19.70	19.96	18.90	19.04	10508358
2010-05-19	18.99	19.09	18.38	18.82	12587760
2010-05-20	18.39	18.47	17.76	17.88	16599821
2010-05-21	17.42	18.32	17.31	18.14	14100611
2010-05-24	17.98	18.24	17.71	17.71	7928310
2010-05-25	17.15	17.41	16.83	17.38	12528591
2010-05-26	17.69	18.02	17.53	17.59	11596795
2010-05-27	17.95	18.83	17.94	18.80	13539489
2010-05-28	18.74	19.00	18.42	18.68	10709228
2010-06-01	18.23	18.92	17.52	17.56	16601717
2010-06-02	17.55	17.83	17.21	17.83	14253929
2010-06-03	17.88	18.25	17.72	18.20	10545958
2010-06-04	17.70	17.91	17.16	17.27	12099519
2010-06-07	17.38	17.47	17.03	17.11	13801126
2010-06-08	16.97	17.32	16.45	16.86	14325650
2010-06-09	16.97	17.05	16.24	16.36	22235086
2010-06-10	16.68	17.30	16.67	17.27	10146896
2010-06-11	16.97	17.28	16.87	17.25	6033702
2010-06-14	17.46	18.15	17.46	17.53	11577682
2010-06-15	17.76	18.23	17.72	18.20	8227373
2010-06-16	18.14	18.22	17.73	18.16	8624643
2010-06-17	18.19	18.25	17.75	17.94	7939813
2010-06-18	17.98	18.07	17.70	17.99	8084135
2010-06-21	18.25	18.59	18.00	18.14	8904475
2010-06-22	18.08	18.26	17.70	17.80	6812422
2010-06-23	18.00	18.21	17.56	18.16	11388032
2010-06-24	18.05	18.26	17.85	18.07	8631136
2010-06-25	18.13	18.92	17.88	18.77	16716888
2010-06-28	18.80	18.80	18.38	18.50	7120320
2010-06-29	18.23	18.26	17.37	17.68	10689792
2010-06-30	17.70	18.37	17.64	17.98	12790045
2010-07-01	18.03	18.14	16.98	17.26	12228177
2010-07-02	17.36	17.46	16.73	16.91	8335401
2010-07-06	17.20	17.56	16.69	16.85	9759626
2010-07-07	17.05	17.66	16.91	17.61	8522556
2010-07-08	17.75	17.98	17.50	17.90	6812655
2010-07-09	17.89	17.96	17.63	17.89	6502415
2010-07-12	17.88	18.03	17.57	17.79	5933487
2010-07-13	18.12	18.20	17.97	18.09	5733790
2010-07-14	17.95	18.03	17.41	17.63	10171747
2010-07-15	17.73	17.95	17.42	17.88	7314358
2010-07-16	17.75	17.84	17.29	17.36	6252332
2010-07-19	17.33	17.37	16.95	17.15	8028481
2010-07-20	17.07	17.32	16.98	17.28	11979773
2010-07-21	17.44	17.44	16.85	17.03	10098839
2010-07-22	17.15	17.38	16.86	17.15	14603608
2010-07-23	17.08	17.15	16.85	17.09	11739178
2010-07-26	17.10	17.64	17.02	17.56	17522533
2010-07-27	18.05	18.15	17.28	17.39	16921780
2010-07-28	17.36	17.62	17.01	17.03	13684550
2010-07-29	17.15	17.30	16.72	16.90	10938563
2010-07-30	16.87	17.05	16.66	16.99	13882754
2010-08-02	17.25	17.26	16.99	17.11	11418189
2010-08-03	17.19	17.75	17.07	17.68	15563491
2010-08-04	17.63	18.04	17.54	17.98	12344134
2010-08-05	17.92	18.39	17.71	18.31	10910668
2010-08-06	18.10	18.32	17.67	18.06	8566022
2010-08-09	18.11	18.27	18.07	18.23	4847262
2010-08-10	18.06	18.13	17.78	17.99	8320449
2010-08-11	17.69	17.70	17.08	17.14	8612713
2010-08-12	17.12	17.17	16.89	16.93	11165054
2010-08-13	16.91	17.18	16.85	16.85	8504162
2010-08-16	16.84	16.98	16.71	16.90	8229317
2010-08-17	17.05	17.06	16.60	16.74	11153404
2010-08-18	16.81	17.20	16.63	17.04	9403902
2010-08-19	16.99	17.10	16.60	16.75	9357108
2010-08-20	16.58	16.71	16.29	16.54	8400489
2010-08-23	16.58	16.80	16.31	16.37	7026933
2010-08-24	16.18	16.30	16.03	16.19	11233098
2010-08-25	16.07	16.13	15.72	16.07	10304872
2010-08-26	16.18	16.19	15.55	15.65	12630951
2010-08-27	15.72	16.15	15.49	16.10	7806640
2010-08-30	16.09	16.30	16.02	16.02	7592812
2010-08-31	15.99	16.09	15.65	15.77	8266857
2010-09-01	16.01	16.33	15.91	16.20	8165376
2010-09-02	16.23	16.74	16.21	16.64	8019507
2010-09-03	16.89	16.99	16.74	16.94	5586046
2010-09-07	16.80	17.11	16.60	16.92	9196783
2010-09-08	16.90	17.12	16.76	16.87	4745980
2010-09-09	17.01	17.09	16.76	16.83	3123355
2010-09-10	16.89	17.25	16.89	16.96	6267160
2010-09-13	17.12	17.39	16.99	17.36	6468095
2010-09-14	17.39	17.51	17.14	17.42	5661639
2010-09-15	17.28	17.38	17.02	17.34	5138104
2010-09-16	17.22	17.37	17.13	17.21	5266383
2010-09-17	17.26	17.33	16.95	16.99	7841543
2010-09-20	17.00	17.33	16.96	17.24	6843570
2010-09-21	17.21	17.33	17.03	17.15	6276299
2010-09-22	17.01	17.24	16.73	16.77	8142615
2010-09-23	16.67	16.85	16.57	16.64	6087434
2010-09-24	16.86	16.97	16.75	16.82	6793661
2010-09-27	16.81	17.10	16.71	16.88	5607197
2010-09-28	16.85	17.15	16.80	17.07	6858409
2010-09-29	17.00	17.50	16.98	17.27	8219856
2010-09-30	17.45	17.60	17.21	17.51	8702638
2010-10-01	17.69	17.77	17.45	17.65	5669721
2010-10-04	17.57	17.65	17.17	17.25	4421230
2010-10-05	17.39	17.70	17.35	17.58	5274692
2010-10-06	17.55	17.70	17.31	17.44	5830328
2010-10-07	17.52	17.72	17.43	17.67	5077898
2010-10-08	17.64	17.99	17.55	17.89	4362363
2010-10-11	17.97	18.16	17.87	18.09	4613906
2010-10-12	18.00	18.03	17.72	17.97	4627967
2010-10-13	18.05	18.50	18.04	18.26	7649782
2010-10-14	18.36	18.68	18.00	18.16	6448705
2010-10-15	18.30	18.34	17.93	18.10	5528707
2010-10-18	18.02	18.50	17.93	18.45	5927593
2010-10-19	18.15	18.32	17.93	18.04	6421119
2010-10-20	18.04	18.24	17.93	18.15	5510063
2010-10-21	18.19	18.20	17.52	17.69	8784556
2010-10-22	17.69	17.78	17.55	17.65	3671436
2010-10-25	17.75	17.97	17.71	17.77	5482938
2010-10-26	17.97	18.22	17.56	18.00	10275261
2010-10-27	17.95	18.33	17.90	18.20	8849101
2010-10-28	18.30	18.52	18.22	18.22	5013346
2010-10-29	18.17	18.24	17.79	17.95	5325995
2010-11-01	18.12	18.29	17.77	17.82	5178009
2010-11-02	17.99	18.10	17.84	18.00	5478929
2010-11-03	18.10	18.26	17.83	18.14	5881448
2010-11-04	18.38	18.97	18.33	18.93	9216042
2010-11-05	18.96	19.22	18.83	19.14	7278805
2010-11-08	19.09	19.25	18.96	19.20	4756084
2010-11-09	19.21	19.37	19.07	19.14	6867685
2010-11-10	19.10	19.57	18.92	19.54	8612902
2010-11-11	19.50	19.98	19.39	19.96	10586988
2010-11-12	19.78	20.20	19.66	19.97	9544793
2010-11-15	19.91	19.99	19.48	19.52	6661691
2010-11-16	19.30	19.44	18.62	18.76	12647236
2010-11-17	18.70	19.32	18.65	19.10	6101526
2010-11-18	19.30	19.93	19.30	19.76	8043019
2010-11-19	19.70	19.73	19.27	19.57	7671344
2010-11-22	19.40	19.75	19.20	19.69	6313562
2010-11-23	19.54	19.62	19.21	19.36	8067315
2010-11-24	19.45	19.87	19.41	19.84	6553776
2010-11-26	19.65	19.72	19.40	19.56	2506087
2010-11-29	19.47	19.64	19.23	19.57	5977452
2010-11-30	19.31	19.66	19.24	19.48	7823767
2010-12-01	19.75	20.23	19.69	20.16	8705763
2010-12-02	20.18	20.78	20.15	20.73	10267569
2010-12-03	20.58	21.12	20.50	21.08	10388462
2010-12-06	20.95	21.30	20.90	20.98	8366409
2010-12-07	21.22	21.44	21.14	21.24	9614545
2010-12-08	21.30	21.44	20.78	21.09	10344224
2010-12-09	21.16	21.26	20.79	20.99	5837756
2010-12-10	21.07	21.66	21.03	21.62	8165166
2010-12-13	21.77	21.80	21.34	21.36	7196862
2010-12-14	21.54	21.54	21.19	21.40	6484966
2010-12-15	21.35	21.54	21.05	21.05	6834825
2010-12-16	21.10	21.37	20.90	21.31	5812499
2010-12-17	21.23	21.38	21.06	21.08	8469839
2010-12-20	21.25	22.19	21.19	22.18	9872786
2010-12-21	22.24	22.84	21.98	22.80	10833595
2010-12-22	22.77	23.00	22.67	22.72	8376291
2010-12-23	22.81	23.05	22.63	23.02	5877379
2010-12-27	22.89	23.05	22.75	23.01	5611169
2010-12-28	23.03	23.23	22.88	22.91	3869291
2010-12-29	22.91	23.50	22.87	23.35	4876184
2010-12-30	23.42	23.48	23.08	23.14	4684800
2010-12-31	23.15	23.70	23.00	23.12	4543938
2011-01-03	23.48	23.79	23.37	23.75	5847803
2011-01-04	23.86	23.89	23.01	23.19	9135356
2011-01-05	23.13	23.82	23.03	23.76	10395604
2011-01-06	23.88	23.99	23.46	23.78	7610497
2011-01-07	23.77	23.94	23.50	23.83	6180573
2011-01-10	23.58	23.90	23.43	23.73	8456666
2011-01-11	23.85	24.34	23.80	24.16	8990144
2011-01-12	24.42	24.81	24.30	24.56	11788348
2011-01-13	24.65	25.18	24.57	25.04	10739869
2011-01-14	25.09	25.09	24.45	24.99	10494822
2011-01-18	25.09	25.57	24.89	25.57	8485336
2011-01-19	25.51	25.57	24.69	24.78	9278221
2011-01-20	24.55	24.70	23.52	24.08	13648543
2011-01-21	24.01	24.36	23.85	24.13	11246702
2011-01-24	24.14	24.44	23.94	24.41	7034948
2011-01-25	24.32	24.43	23.95	24.32	10461835
2011-01-26	24.59	25.39	24.53	25.30	11306957
2011-01-27	25.48	25.79	25.05	25.37	8836057
2011-01-28	25.35	25.49	25.01	25.15	10183590
2011-01-31	25.45	25.51	25.18	25.36	10609163
2011-02-01	25.75	26.10	25.58	26.06	12606222
2011-02-02	26.03	26.99	25.98	26.43	11739160
2011-02-03	26.26	26.40	25.53	26.11	9964533
2011-02-04	26.23	26.64	26.05	26.53	9046946
2011-02-07	27.11	28.03	27.07	27.30	11860006
2011-02-08	27.38	28.06	27.01	28.00	11861651
2011-02-09	27.91	28.08	27.10	27.35	12396093
2011-02-10	27.01	28.13	26.49	28.08	14013736
2011-02-11	28.22	28.48	27.57	27.97	16642980
2011-02-14	27.91	29.51	27.87	29.08	15202900
2011-02-15	29.14	29.25	28.21	28.45	13527614
2011-02-16	29.23	29.61	29.04	29.18	17362588
2011-02-17	29.54	30.42	29.23	30.29	17488477
2011-02-18	30.01	30.24	29.32	29.42	17780016
2011-02-22	29.13	29.50	28.15	28.17	15581076
2011-02-23	28.20	28.54	26.70	27.75	22790060
2011-02-24	27.27	27.59	26.52	26.80	17521840
2011-02-25	27.24	28.58	27.15	28.56	13799731
2011-02-28	28.73	28.87	27.85	28.18	11366514
2011-03-01	28.17	28.35	26.87	26.98	11836636
2011-03-02	26.99	27.13	26.30	26.90	12051870
2011-03-03	27.41	29.03	27.29	28.98	20942941
2011-03-04	28.98	29.05	28.43	28.67	12325183
2011-03-07	28.75	28.80	27.40	27.83	9885904
2011-03-08	27.89	27.89	26.87	27.19	8808362
2011-03-09	27.16	27.82	26.89	27.71	11304984
2011-03-10	27.25	27.27	25.60	26.32	16751508
2011-03-11	27.06	28.13	26.53	27.98	16070119
2011-03-14	28.44	29.35	27.99	28.89	18137610
2011-03-15	27.48	28.30	27.30	27.91	15352496
2011-03-16	27.92	28.29	27.11	27.44	15847697
2011-03-17	27.92	28.20	27.70	27.91	11069600
2011-03-18	28.30	28.39	27.30	27.34	13243912
2011-03-21	27.89	28.31	27.59	28.30	7031173
2011-03-22	28.31	28.40	27.65	28.10	7290023
2011-03-23	28.01	29.12	27.91	28.83	13815482
2011-03-24	29.11	29.15	28.20	28.79	11564174
2011-03-25	29.01	30.00	28.99	29.93	11293146
2011-03-28	30.02	30.08	29.47	29.57	7422060
2011-03-29	29.84	30.47	29.29	30.44	9692612
2011-03-30	30.85	30.96	30.13	30.73	11617505
2011-03-31	30.19	30.68	29.80	29.82	11223611
2011-04-01	30.06	30.27	29.79	30.02	8869453
2011-04-04	30.16	30.28	29.93	30.07	7068335
2011-04-05	30.30	30.70	30.08	30.50	10269612
2011-04-06	30.74	31.12	29.74	29.82	12786915
2011-04-07	29.62	29.67	28.67	28.99	11710351
2011-04-08	29.04	29.20	27.71	28.19	19282959
2011-04-11	28.12	28.56	27.52	27.56	12335218
2011-04-12	27.27	27.89	26.90	27.16	14387793
2011-04-13	27.48	28.12	27.33	27.99	10558766
2011-04-14	27.71	27.78	27.12	27.60	9494287
2011-04-15	27.72	27.81	27.34	27.54	7242188
2011-04-18	27.16	27.29	26.65	27.08	8365184
2011-04-19	26.94	27.79	26.77	27.74	13690334
2011-04-20	28.12	28.45	27.96	28.37	10334553
2011-04-21	28.53	29.10	28.45	29.03	10018141
2011-04-25	28.90	29.35	28.51	29.11	12288920
2011-04-26	29.29	29.55	27.84	28.02	21238581
2011-04-27	28.62	28.62	27.41	28.01	14134894
2011-04-28	27.95	28.42	27.59	28.14	7558080
2011-04-29	28.11	28.39	28.06	28.30	6688789
2011-05-02	28.42	28.60	27.82	27.98	7309241
2011-05-03	27.99	28.00	26.99	27.21	8081463
2011-05-04	27.19	27.19	26.15	26.69	13388155
2011-05-05	26.36	26.76	25.76	26.31	11454747
2011-05-06	26.71	27.53	26.55	26.79	9180412
2011-05-09	26.85	27.75	26.85	27.68	9448780
2011-05-10	27.99	28.70	27.81	28.48	12929739
2011-05-11	28.21	28.46	27.00	27.06	14741294
2011-05-12	26.86	26.90	26.18	26.53	11103637
2011-05-13	26.92	27.28	26.46	26.68	9326342
2011-05-16	26.56	27.04	26.16	26.23	8188141
2011-05-17	26.04	26.43	25.59	25.90	12746413
2011-05-18	26.11	26.81	26.11	26.58	10621864
2011-05-19	26.78	26.85	26.21	26.51	7301075
2011-05-20	26.51	26.56	25.91	26.05	10211033
2011-05-23	23.49	23.71	23.03	23.69	7458020
2011-05-24	23.99	24.27	23.50	23.60	7346913
2011-05-25	23.40	24.22	23.38	23.99	9439998
2011-05-26	23.96	24.33	23.69	24.13	8235712
2011-05-27	24.27	24.82	24.24	24.59	6988935
2011-05-31	25.03	25.19	24.53	25.12	8190871
2011-06-01	24.97	25.26	24.62	24.75	14430433
2011-06-02	24.72	24.87	24.11	24.17	9066955
2011-06-03	23.79	24.38	23.59	24.05	5861013
2011-06-06	23.91	24.09	22.75	22.93	11731819
2011-06-07	23.08	23.68	23.06	23.36	8062644
2011-06-08	23.34	23.60	22.88	22.98	6708673
2011-06-09	23.00	23.58	22.96	23.20	7485810
2011-06-10	23.01	23.13	22.64	22.80	6928882
2011-06-13	22.83	23.19	22.05	22.22	10064479
2011-06-14	22.54	23.36	22.54	23.07	15855707
2011-06-15	22.79	22.96	22.11	22.23	9833443
2011-06-16	22.20	22.56	21.79	22.08	7562648
2011-06-17	22.33	22.49	21.70	22.01	10531761
2011-06-20	21.86	22.23	21.74	22.14	6247210
2011-06-21	22.33	22.81	22.27	22.74	7446934
2011-06-22	22.75	23.21	22.61	22.79	8376434
2011-06-23	22.41	22.66	21.80	22.62	13551242
2011-06-24	22.57	22.72	20.97	21.17	16849873
2011-06-27	21.17	21.78	21.12	21.65	8867124
2011-06-28	21.85	22.59	21.80	22.47	9864861
2011-06-29	22.69	23.02	22.14	22.79	10819115
2011-06-30	22.91	23.41	22.90	23.36	8322838
2011-07-01	23.36	23.67	22.86	23.56	8948310
2011-07-05	23.42	23.51	23.02	23.28	7752698
2011-07-06	23.26	23.44	23.01	23.11	6460672
2011-07-07	23.47	24.10	23.39	24.04	9936326
2011-07-08	23.66	23.94	23.51	23.91	9345665
2011-07-11	23.39	23.53	23.00	23.13	6421605
2011-07-12	22.89	23.38	22.78	23.06	8170544
2011-07-13	23.39	23.84	23.23	23.29	8677097
2011-07-14	23.51	23.61	22.59	22.67	11972891
2011-07-15	22.86	23.21	22.83	23.07	7787210
2011-07-18	22.90	22.98	22.54	22.95	8007553
2011-07-19	23.17	23.50	23.07	23.43	8327125
2011-07-20	23.59	23.70	23.45	23.51	5637135
2011-07-21	23.72	24.66	23.60	24.56	13669196
2011-07-22	24.62	24.62	24.14	24.40	7008118
2011-07-25	23.92	24.76	23.85	24.37	10421598
2011-07-26	24.00	24.51	23.14	24.19	14445601
2011-07-27	23.94	24.18	23.14	23.24	11484457
2011-07-28	23.32	23.56	22.63	22.69	9457960
2011-07-29	22.35	23.05	22.02	22.95	13806829
2011-08-01	23.21	23.34	22.41	22.78	11021154
2011-08-02	22.50	22.86	21.51	21.52	13928835
2011-08-03	21.56	21.61	20.60	21.25	16466483
2011-08-04	20.83	20.88	19.07	19.18	24347491
2011-08-05	19.46	19.85	17.64	18.92	18464491
2011-08-08	17.59	17.89	16.32	16.73	21402904
2011-08-09	17.36	18.35	16.95	18.31	20523596
2011-08-10	17.97	18.54	17.54	17.59	21552617
2011-08-11	17.83	19.29	17.75	18.96	15318294
2011-08-12	19.20	19.46	18.84	19.09	11706452
2011-08-15	19.31	19.75	19.23	19.67	8700450
2011-08-16	19.40	19.48	18.93	19.16	11343882
2011-08-17	19.41	19.70	18.96	19.14	7973545
2011-08-18	18.06	18.13	17.41	17.59	16149343
2011-08-19	17.29	17.95	17.13	17.19	12670503
2011-08-22	17.80	17.92	17.16	17.30	15928544
2011-08-23	17.51	18.48	17.31	18.39	12547778
2011-08-24	18.38	18.78	18.09	18.69	9280868
2011-08-25	18.81	19.00	18.20	18.46	10312502
2011-08-26	18.26	19.17	18.11	19.06	8841726
2011-08-29	19.37	19.85	19.10	19.82	8993423
2011-08-30	19.69	20.25	19.41	20.10	10643256
2011-08-31	20.38	21.26	20.30	20.75	15444344
2011-09-01	20.87	21.00	20.48	20.54	11201029
2011-09-02	19.98	20.36	19.69	20.04	9399586
2011-09-06	19.19	19.86	19.00	19.78	11758583
2011-09-07	20.14	20.46	20.01	20.35	7498847
2011-09-08	20.75	21.79	20.61	21.18	17755084
2011-09-09	20.80	21.08	20.14	20.39	11539801
2011-09-12	20.04	20.75	19.83	20.41	10730709
2011-09-13	20.44	20.60	19.92	20.18	11358267
2011-09-14	20.36	20.40	19.68	20.06	11488348
2011-09-15	20.43	20.54	20.06	20.47	11203277
2011-09-16	20.55	20.64	20.01	20.27	9520458
2011-09-19	19.87	19.87	19.24	19.56	7795012
2011-09-20	19.66	19.89	19.14	19.16	6583605
2011-09-21	19.20	19.40	18.14	18.17	10511055
2011-09-22	17.24	17.63	16.64	16.96	16476179
2011-09-23	16.99	17.33	16.78	16.88	9316863
2011-09-26	17.13	17.58	16.46	17.54	9305182
2011-09-27	18.01	18.28	17.41	17.54	9879496
2011-09-28	17.64	17.83	16.84	16.86	7764273
2011-09-29	17.37	17.52	16.56	16.99	11793967
2011-09-30	16.61	16.90	16.23	16.24	10311956
2011-10-03	16.12	16.42	15.57	15.68	10701621
2011-10-04	15.36	16.41	14.98	16.41	15795540
2011-10-05	16.65	18.05	16.23	17.91	15179813
2011-10-06	17.95	18.73	17.74	18.53	12097457
2011-10-07	18.80	18.84	17.86	18.07	11006622
2011-10-10	18.53	19.29	18.49	19.22	7414620
2011-10-11	19.40	20.03	19.24	19.84	11828699
2011-10-12	20.10	20.62	19.82	20.32	12767705
2011-10-13	20.11	20.76	19.90	20.69	10402244
2011-10-14	21.00	21.59	20.95	21.58	9963246
2011-10-17	21.51	21.56	20.57	20.67	11668452
2011-10-18	20.54	21.59	20.22	21.37	12911233
2011-10-19	21.23	21.67	20.74	20.85	8807913
2011-10-20	20.97	21.45	20.63	21.36	9744627
2011-10-21	21.67	22.05	21.27	21.63	8748385
2011-10-24	21.83	21.94	21.07	21.24	12044946
2011-10-25	20.55	20.69	18.99	19.95	22399990
2011-10-26	21.48	23.46	21.38	22.97	26666987
2011-10-27	24.48	24.54	23.43	23.97	16325328
2011-10-28	23.75	24.47	23.59	24.39	9925309
2011-10-31	23.97	23.98	22.25	22.47	16922893
2011-11-01	21.92	22.62	21.40	22.13	17723679
2011-11-02	22.78	23.03	22.43	22.97	10096919
2011-11-03	23.29	23.38	22.65	23.24	9540174
2011-11-04	23.07	23.57	22.66	23.57	9941467
2011-11-07	23.27	23.93	23.18	23.91	9649829
2011-11-08	24.03	24.15	23.68	24.05	9359836
2011-11-09	23.42	24.08	23.24	23.30	12729726
2011-11-10	23.46	23.89	22.54	23.39	11313954
2011-11-11	23.81	23.91	22.41	22.63	16667432
2011-11-14	22.53	22.65	21.92	22.32	10710733
2011-11-15	22.10	22.90	22.04	22.73	10275357
2011-11-16	21.89	22.08	20.55	20.61	22172577
2011-11-17	20.34	20.96	19.76	19.98	17040107
2011-11-18	20.06	20.46	19.81	19.92	14052012
2011-11-21	19.69	19.81	18.88	19.26	15399011
2011-11-22	19.29	19.62	19.01	19.07	11494207
2011-11-23	18.80	19.09	18.60	18.63	8920613
2011-11-25	18.54	18.87	18.42	18.48	2871843
2011-11-28	19.57	19.60	19.16	19.36	8129089
2011-11-29	19.48	19.82	19.23	19.54	11674190
2011-11-30	20.46	20.85	20.08	20.34	11693451
2011-12-01	20.31	20.59	20.01	20.21	6936474
2011-12-02	20.48	21.21	20.47	20.61	12831201
2011-12-05	20.85	21.15	20.51	20.83	9948038
2011-12-06	20.68	20.78	20.32	20.43	8285770
2011-12-07	20.39	20.41	19.94	20.15	8790817
2011-12-08	19.81	19.83	18.92	19.07	11912531
2011-12-09	19.31	19.43	19.03	19.32	9253714
2011-12-12	19.06	19.16	18.57	18.91	8773949
2011-12-13	19.04	19.23	18.51	18.69	7865910
2011-12-14	18.52	18.74	18.27	18.60	9471027
2011-12-15	18.91	18.99	18.52	18.58	6865878
2011-12-16	18.78	19.08	18.55	18.74	9835667
2011-12-19	18.83	18.83	18.11	18.17	5828989
2011-12-20	18.57	19.08	18.52	19.02	6362610
2011-12-21	18.92	19.27	18.68	19.21	7892992
2011-12-22	19.34	19.46	19.03	19.17	5735874
2011-12-23	19.32	19.38	19.03	19.22	3378607
2011-12-27	19.26	19.57	19.16	19.42	4948277
2011-12-28	19.42	19.50	18.84	18.97	6382704
2011-12-29	18.95	19.03	18.74	18.95	6431200
2011-12-30	18.91	19.36	18.83	19.23	5375402
2012-01-03	19.50	19.54	18.99	19.12	14028628
2012-01-04	19.12	19.23	18.54	18.65	15830007
2012-01-05	18.10	18.21	17.47	18.10	20359022
2012-01-06	18.27	18.67	18.11	18.61	10832009
2012-01-09	18.69	18.73	17.87	17.91	11058802
2012-01-10	18.21	18.47	18.13	18.34	9447698
2012-01-11	18.23	18.74	18.01	18.68	11569792
2012-01-12	18.61	19.29	18.54	19.13	13534564
2012-01-13	18.94	19.39	18.81	19.20	8585897
2012-01-17	19.36	20.16	19.31	20.12	14787480
2012-01-18	20.42	21.19	20.39	21.06	15780416
2012-01-19	21.23	21.28	20.82	21.01	9981383
2012-01-20	21.06	21.48	20.84	21.48	9111868
2012-01-23	21.48	21.70	21.23	21.48	8162805
2012-01-24	21.32	22.24	21.26	22.10	11784539
2012-01-25	21.91	22.70	21.53	22.52	13711176
2012-01-26	22.60	22.64	21.63	21.82	9699629
2012-01-27	21.74	22.36	21.63	22.03	11419941
2012-01-30	21.74	22.33	21.65	22.18	7765584
2012-01-31	22.35	22.67	21.48	21.91	12465047
2012-02-01	22.40	22.54	21.85	21.91	12809677
2012-02-02	22.10	22.12	21.83	22.00	8525665
2012-02-03	22.22	22.54	21.93	22.50	8713133
2012-02-06	22.20	22.78	22.12	22.71	7418837
2012-02-07	22.59	23.19	22.43	23.10	10328784
2012-02-08	23.10	23.46	22.72	22.87	11376856
2012-02-09	23.07	23.18	22.68	23.10	9611287
2012-02-10	22.82	23.10	22.54	22.66	6958628
2012-02-13	22.82	22.87	22.23	22.33	7395391
2012-02-14	22.23	22.71	22.20	22.49	6996968
2012-02-15	22.53	22.89	22.44	22.72	10334076
2012-02-16	22.87	23.43	22.52	23.16	10727846
2012-02-17	23.19	23.38	22.70	22.83	7982916
2012-02-21	22.94	23.56	22.94	23.32	7988289
2012-02-22	23.47	23.48	23.08	23.30	6449077
2012-02-23	23.34	23.60	23.04	23.57	7631029
2012-02-24	23.58	23.62	22.19	22.28	13657921
2012-02-27	22.15	22.54	22.06	22.41	9080819
2012-02-28	22.40	22.70	21.88	22.64	13369422
2012-02-29	22.67	22.93	22.33	22.37	8778882
2012-03-01	22.50	23.72	22.50	23.48	14759400
2012-03-02	23.30	24.48	23.30	23.77	11819068
2012-03-05	23.72	23.80	23.29	23.47	7466468
2012-03-06	23.07	23.23	22.90	22.99	7230220
2012-03-07	23.05	24.85	23.04	24.66	21135141
2012-03-08	24.84	25.66	24.84	25.46	16429896
2012-03-09	25.49	26.20	25.36	26.09	16213663
2012-03-12	25.99	26.04	25.42	25.78	10047096
2012-03-13	25.89	26.03	25.51	26.02	11025728
2012-03-14	25.91	26.12	25.45	25.56	8211477
2012-03-15	25.61	25.76	25.28	25.60	10051924
2012-03-16	25.70	26.13	25.56	25.57	11319794
2012-03-19	25.61	25.73	25.40	25.53	7007734
2012-03-20	25.22	25.22	24.90	25.08	8597453
2012-03-21	25.12	25.28	24.76	24.79	7216324
2012-03-22	24.51	24.57	23.98	24.15	9733592
2012-03-23	24.22	24.60	24.00	24.38	7868220
2012-03-26	24.89	24.91	24.36	24.71	7428267
2012-03-27	24.68	25.45	24.58	25.14	12319215
2012-03-28	25.06	25.29	24.60	24.96	11160684
2012-03-29	24.71	24.71	23.82	24.34	11643146
2012-03-30	24.44	24.65	23.04	23.54	16805217
2012-04-02	23.44	24.24	23.18	24.05	8301205
2012-04-03	24.02	24.02	22.87	23.20	15842038
2012-04-04	23.28	23.71	22.95	23.08	10841823
2012-04-05	22.94	23.22	22.51	22.78	10781065
2012-04-09	22.43	22.87	22.28	22.57	5698012
2012-04-10	22.95	22.95	21.55	21.56	14657087
2012-04-11	21.91	22.20	21.69	21.73	8677682
2012-04-12	21.80	22.96	21.79	22.77	9188093
2012-04-13	22.54	22.62	22.03	22.05	8488596
2012-04-16	21.98	22.03	21.30	21.34	11239972
2012-04-17	21.91	22.27	21.63	22.00	11802590
2012-04-18	21.86	21.98	21.49	21.81	7381195
2012-04-19	21.81	22.15	21.61	21.83	6894474
2012-04-20	22.03	22.14	21.66	21.69	6415502
2012-04-23	21.36	21.65	21.06	21.58	6179885
2012-04-24	21.66	22.05	21.51	21.86	7516022
2012-04-25	22.08	22.15	21.43	22.07	7522392
2012-04-26	21.97	22.48	21.84	22.44	5333493
2012-04-27	22.75	23.04	22.54	22.95	7813956
2012-04-30	23.13	23.34	22.35	22.56	7808739
2012-05-01	22.79	23.29	22.44	22.69	8907392
2012-05-02	22.51	22.53	21.97	22.12	8023247
2012-05-03	22.08	22.12	21.28	21.50	9025895
2012-05-04	21.36	21.43	20.66	20.96	6590668
2012-05-07	20.76	21.13	20.57	20.90	6050090
2012-05-08	20.71	20.79	20.07	20.61	9360657
2012-05-09	20.26	20.83	20.01	20.53	10313063
2012-05-10	20.91	21.08	20.56	20.61	6221790
2012-05-11	20.41	21.13	20.36	20.59	5511840
2012-05-14	20.17	20.40	20.11	20.14	6666699
2012-05-15	20.15	20.63	19.62	19.66	9426913
2012-05-16	19.79	20.50	19.66	19.94	8480363
2012-05-17	19.91	20.22	19.68	19.72	8557753
2012-05-18	19.92	20.09	19.44	19.58	7777105
2012-05-21	19.48	20.10	19.44	19.99	6571612
2012-05-22	20.11	20.40	19.87	20.15	8371902
2012-05-23	19.89	20.36	19.81	20.29	8078683
2012-05-24	20.40	20.50	19.89	20.21	8449817
2012-05-25	20.15	20.71	20.15	20.41	4512757
2012-05-29	20.62	20.77	20.22	20.43	5789202
2012-05-30	20.14	20.14	19.74	19.92	8963883
2012-05-31	19.88	19.94	19.17	19.27	9378784
2012-06-01	18.84	19.22	18.61	18.89	7427755
2012-06-04	18.94	18.96	18.27	18.61	7211813
2012-06-05	18.58	19.26	18.55	19.18	6440951
2012-06-06	19.48	20.06	19.42	19.84	6875873
2012-06-07	20.18	20.25	19.43	19.59	6304238
2012-06-08	19.48	19.60	19.28	19.43	6547307
2012-06-11	19.69	20.51	19.36	19.96	13507689
2012-06-12	20.14	21.03	20.04	20.35	16716802
2012-06-13	20.23	20.48	19.69	19.86	9377007
2012-06-14	19.84	20.41	19.68	20.00	8624264
2012-06-15	19.92	20.34	19.75	20.32	7386023
2012-06-18	20.14	20.14	19.79	19.90	6398651
2012-06-19	20.53	21.47	20.13	21.04	13415404
2012-06-20	21.16	21.59	21.06	21.50	12871591
2012-06-21	21.59	21.69	20.74	21.00	11821418
2012-06-22	21.19	21.59	21.07	21.47	9797760
2012-06-25	21.13	21.13	20.78	20.98	8031208
2012-06-26	20.98	21.48	20.96	21.33	7560555
2012-06-27	21.43	21.89	21.33	21.58	9554709
2012-06-28	21.36	21.91	21.21	21.86	8777996
2012-06-29	22.43	22.48	21.82	22.06	8031796
2012-07-02	22.36	22.36	21.81	22.10	6781762
2012-07-03	22.29	22.93	22.23	22.85	5894053
2012-07-05	22.75	22.89	22.26	22.30	5951991
2012-07-06	21.92	22.50	21.85	22.43	7034443
2012-07-09	22.44	22.49	21.53	21.75	9523778
2012-07-10	21.84	22.17	21.44	21.59	9802548
2012-07-11	21.69	22.08	21.66	21.94	7703031
2012-07-12	21.85	22.44	21.59	22.20	10501864
2012-07-13	22.24	22.83	22.22	22.71	6696187
2012-07-16	22.66	23.07	22.49	23.06	7455264
2012-07-17	23.17	23.48	22.86	23.25	8865974
2012-07-18	23.17	23.98	23.07	23.59	9322638
2012-07-19	23.60	23.75	23.04	23.22	7559386
2012-07-20	23.02	23.39	22.94	23.33	6575899
2012-07-23	23.00	23.52	22.53	23.43	7966272
2012-07-24	23.56	23.59	22.53	23.02	10350616
2012-07-25	23.10	23.23	22.54	22.77	7700340
2012-07-26	23.04	23.42	22.88	23.30	6222611
2012-07-27	23.21	23.96	22.86	23.84	10004357
2012-07-30	24.01	24.28	23.69	23.82	8834811
2012-07-31	24.78	25.66	24.66	25.12	22780043
2012-08-01	25.28	25.33	24.42	24.80	12870771
2012-08-02	24.66	25.15	24.34	24.94	11181987
2012-08-03	25.42	25.67	24.95	25.43	8866216
2012-08-06	25.52	25.90	25.47	25.71	8279776
2012-08-07	25.97	26.55	25.93	26.09	12058557
2012-08-08	25.97	26.73	25.80	26.27	9041096
2012-08-09	26.28	26.64	26.10	26.36	8479878
2012-08-10	26.11	26.72	26.03	26.58	7853663
2012-08-13	26.48	26.59	25.87	26.06	7839496
2012-08-14	26.22	26.39	26.05	26.23	7326508
2012-08-15	26.25	26.57	25.99	26.13	7439708
2012-08-16	26.12	26.55	25.87	26.51	8015148
2012-08-17	26.48	26.48	26.13	26.31	6997372
2012-08-20	26.30	27.20	26.30	27.18	11614407
2012-08-21	27.29	27.71	27.18	27.22	13319551
2012-08-22	27.08	27.16	26.78	26.99	7522209
2012-08-23	26.96	27.15	26.63	26.68	5654705
2012-08-24	26.54	26.95	26.34	26.71	6919719
2012-08-27	27.10	28.32	27.08	28.11	19772224
2012-08-28	28.24	28.76	27.99	28.43	13120406
2012-08-29	28.26	28.43	27.95	28.11	8409483
2012-08-30	27.98	28.24	27.88	28.07	8387060
2012-08-31	28.23	28.65	28.00	28.56	9117801
2012-09-04	28.59	28.72	27.92	28.34	7404872
2012-09-05	28.27	28.79	28.09	28.52	9712404
2012-09-06	28.82	29.05	28.40	28.70	10164428
2012-09-07	28.73	29.59	28.64	29.40	7783351
2012-09-10	29.34	29.73	29.11	29.25	6190579
2012-09-11	29.72	30.03	29.52	29.93	8163595
2012-09-12	30.26	30.69	29.93	29.94	11242457
2012-09-13	29.90	30.03	29.23	29.95	11510251
2012-09-14	30.14	31.38	30.08	30.83	11630255
2012-09-17	30.28	30.32	29.11	29.27	14662934
2012-09-18	29.05	29.05	28.43	28.87	11987856
2012-09-19	28.97	29.47	28.80	29.43	8342497
2012-09-20	29.31	29.49	29.03	29.36	8132479
2012-09-21	29.67	29.86	29.12	29.20	7618609
2012-09-24	28.88	29.23	28.77	29.00	5215675
2012-09-25	29.12	29.30	28.71	28.75	6179339
2012-09-26	28.57	28.68	27.83	28.23	6957751
2012-09-27	28.51	28.82	28.28	28.72	6425348
2012-09-28	28.63	28.99	28.39	28.94	7085300
2012-10-01	29.19	29.62	29.02	29.35	6103220
2012-10-02	29.46	29.61	29.10	29.36	5039339
2012-10-03	29.17	29.22	28.59	28.86	7458133
2012-10-04	29.24	30.03	29.23	29.79	6701621
2012-10-05	30.08	30.55	29.04	29.13	11768208
2012-10-08	28.93	29.08	28.42	28.97	8766223
2012-10-09	29.02	29.34	28.68	28.68	6285395
2012-10-10	28.58	28.68	26.78	26.92	19394652
2012-10-11	27.14	27.54	26.52	26.62	12791721
2012-10-12	26.36	26.82	25.55	26.50	15503052
2012-10-15	26.47	26.78	25.73	26.32	8854758
2012-10-16	26.63	26.99	26.41	26.97	7897620
2012-10-17	27.08	27.55	26.82	27.43	10346303
2012-10-18	27.25	27.51	26.97	27.08	7379938
2012-10-19	27.03	27.38	26.55	26.97	7133586
2012-10-22	26.75	27.22	26.54	26.92	4435018
2012-10-23	26.38	26.38	25.48	25.91	12070968
2012-10-24	26.06	26.45	25.86	25.95	7185789
2012-10-25	26.30	26.47	25.79	26.02	4896124
2012-10-26	25.94	26.58	25.79	26.52	7984856
2012-10-31	26.85	27.07	25.85	26.58	10486471
2012-11-01	26.23	26.68	26.04	26.27	8971424
2012-11-02	26.56	26.65	25.64	25.76	7944122
2012-11-05	25.83	26.46	25.79	26.38	5631881
2012-11-06	26.58	27.86	26.32	27.46	11820059
2012-11-07	26.90	27.18	26.37	26.85	8909027
2012-11-08	26.90	27.92	26.82	26.83	9997416
2012-11-09	26.55	27.28	26.13	27.03	7307095
2012-11-12	27.06	27.30	26.73	26.91	5114224
2012-11-13	26.66	27.15	26.50	26.69	6694794
2012-11-14	26.99	27.18	26.31	26.36	9564478
2012-11-15	26.22	27.18	26.09	27.02	8550068
2012-11-16	27.12	27.18	26.47	26.82	9748811
2012-11-19	27.22	27.86	27.15	27.50	9617335
2012-11-20	27.47	28.05	27.25	27.91	7942912
2012-11-21	27.97	28.49	27.97	28.32	6411623
2012-11-23	28.55	29.27	28.51	29.16	4431329
2012-11-26	28.88	29.00	28.50	28.86	4750736
2012-11-27	28.45	28.83	28.35	28.45	6751968
2012-11-28	28.07	29.05	27.92	28.91	8060077
2012-11-29	29.11	29.54	29.07	29.45	9884845
2012-11-30	29.57	29.62	29.20	29.47	5024929
2012-12-03	29.53	29.69	29.11	29.13	5857965
2012-12-04	29.16	29.63	29.16	29.42	7494768
2012-12-05	29.51	29.69	28.48	28.63	8838671
2012-12-06	28.56	29.06	28.28	29.05	7607937
2012-12-07	29.25	29.45	28.80	29.10	6063052
2012-12-10	28.96	29.87	28.96	29.83	8336928
2012-12-11	29.93	30.15	29.76	29.83	8125901
2012-12-12	29.98	30.52	29.78	29.95	9439778
2012-12-13	29.98	30.01	29.29	29.78	7062264
2012-12-14	29.79	30.57	29.79	30.48	7300550
2012-12-17	30.55	31.12	30.46	31.09	8595786
2012-12-18	31.13	31.30	30.78	31.28	9336389
2012-12-19	31.28	31.51	30.85	31.09	8233495
2012-12-20	31.16	31.41	30.99	31.41	7576061
2012-12-21	30.99	31.31	30.66	31.19	8251732
2012-12-24	30.97	31.06	30.69	30.82	2710490
2012-12-26	30.98	31.41	30.76	30.77	4286494
2012-12-27	30.78	31.15	30.22	30.90	5563683
2012-12-28	30.66	30.66	30.04	30.24	5602814
2012-12-31	30.12	31.19	30.05	31.17	8765835
2013-01-02	31.95	32.46	31.57	32.41	9205773
2013-01-03	32.34	32.49	31.55	31.72	8809842
2013-01-04	31.90	32.57	31.32	32.25	10915556
2013-01-07	31.94	31.94	31.11	31.38	11833834
2013-01-08	31.35	31.83	31.24	31.67	13217549
2013-01-09	31.75	31.88	31.10	31.40	10304405
2013-01-10	31.67	32.24	31.46	31.88	9434015
2013-01-11	31.78	31.92	31.57	31.70	4732805
2013-01-14	31.70	32.35	31.62	32.27	5712440
2013-01-15	32.00	32.92	31.98	32.70	7050761
2013-01-16	32.66	33.81	32.60	33.61	11090139
2013-01-17	34.04	34.23	33.57	33.63	12485193
2013-01-18	33.81	34.36	33.08	33.58	11358909
2013-01-22	33.93	34.26	33.49	33.94	6026120
2013-01-23	34.11	35.03	33.80	34.68	10006168
2013-01-24	34.53	35.06	34.49	34.68	7979270
2013-01-25	34.67	34.92	34.43	34.80	9130868
2013-01-28	35.09	35.67	34.82	35.45	11398592
2013-01-29	38.54	40.04	38.23	39.98	25782834
2013-01-30	40.42	40.56	38.91	39.96	19754056
2013-01-31	39.36	40.40	39.25	39.95	10212175
2013-02-01	40.37	41.07	40.05	40.97	8939450
2013-02-04	40.60	41.59	40.42	41.01	11543511
2013-02-05	41.23	42.10	41.09	41.75	10496610
2013-02-06	41.61	42.07	41.25	41.51	8980044
2013-02-07	41.67	41.82	41.05	41.40	9591330
2013-02-08	41.64	42.31	41.63	42.14	8045037
2013-02-11	42.06	42.79	42.06	42.15	7104312
2013-02-12	42.14	42.43	41.42	41.70	7845429
2013-02-13	41.83	42.35	41.56	42.24	6391650
2013-02-14	42.29	43.39	42.24	43.14	9129168
2013-02-15	43.26	43.54	42.72	43.20	8704170
2013-02-19	43.44	43.70	42.80	43.60	8094024
2013-02-20	43.59	43.71	40.84	41.04	14370151
2013-02-21	40.87	41.89	39.75	41.59	12589950
2013-02-22	41.97	42.29	41.09	42.08	7596555
2013-02-25	42.18	42.48	40.39	40.42	8403890
2013-02-26	40.36	41.18	39.91	41.04	8713372
2013-02-27	41.05	42.15	40.76	42.01	8415884
2013-02-28	42.03	42.52	41.57	41.65	9206151
2013-03-01	41.39	42.84	40.83	42.60	9876775
2013-03-04	42.39	44.36	42.39	44.31	11128877
2013-03-05	44.70	44.73	43.46	44.07	9113477
2013-03-06	44.35	44.57	43.40	43.50	8657866
2013-03-07	43.45	43.58	42.17	42.49	10951628
2013-03-08	42.81	43.02	41.46	41.56	11335257
2013-03-11	41.16	41.20	39.38	39.94	22838199
2013-03-12	39.79	41.81	39.79	41.61	14816286
2013-03-13	39.74	40.70	39.46	39.66	20708338
2013-03-14	39.95	40.19	38.83	40.05	16253404
2013-03-15	40.10	41.08	40.06	40.36	12984214
2013-03-18	39.78	41.15	39.64	40.55	7517818
2013-03-19	40.60	40.81	39.74	40.39	8676613
2013-03-20	40.61	41.06	40.15	40.80	10116586
2013-03-21	40.46	40.99	40.21	40.21	9091789
2013-03-22	40.38	40.75	40.20	40.41	7203785
2013-03-25	40.59	41.04	40.28	40.45	9183339
2013-03-26	40.98	41.36	40.70	41.06	9583312
2013-03-27	40.90	41.51	40.84	41.06	7531434
2013-03-28	41.38	41.83	41.09	41.55	8101408
2013-04-01	41.38	41.59	40.69	41.08	8388993
2013-04-02	41.29	41.35	38.27	38.74	18996919
2013-04-03	38.89	39.03	36.47	37.09	20652026
2013-04-04	36.83	37.89	36.36	37.85	9959992
2013-04-05	37.39	38.43	36.60	38.35	11761479
2013-04-08	38.24	38.55	37.23	38.48	8096940
2013-04-09	38.60	39.09	38.00	38.97	8560590
2013-04-10	39.01	39.55	38.66	39.25	10006074
2013-04-11	39.22	39.28	37.33	37.69	15214729
2013-04-12	37.30	37.88	36.32	37.37	12763404
2013-04-15	36.79	36.86	35.28	35.44	12661905
2013-04-16	36.00	36.44	35.59	36.21	9134139
2013-04-17	35.63	35.67	34.41	34.93	8380733
2013-04-18	34.99	35.78	34.56	35.34	8962826
2013-04-19	35.52	36.05	34.84	35.84	7106175
2013-04-22	36.04	36.81	35.30	36.35	9533618
2013-04-23	36.48	37.49	36.10	37.13	10261852
2013-04-24	37.30	38.68	37.30	38.34	11326290
2013-04-25	38.68	38.82	37.47	37.67	9546681
2013-04-26	37.53	37.53	36.52	37.20	7227625
2013-04-29	37.10	38.00	37.10	37.64	7584974
2013-04-30	39.11	39.23	36.50	36.83	16409177
2013-05-01	36.51	36.53	35.30	35.42	9822262
2013-05-02	36.90	37.38	35.81	36.98	10785270
2013-05-03	36.66	38.07	36.27	37.59	10447141
2013-05-06	37.94	38.63	37.62	38.38	6789094
2013-05-07	38.90	39.38	38.34	39.11	10579179
2013-05-08	39.20	39.84	37.65	38.26	10582829
2013-05-09	38.31	38.55	37.96	38.23	8213144
2013-05-10	38.10	38.84	37.55	38.80	8362275
2013-05-13	38.52	38.74	37.99	38.12	5997374
2013-05-14	38.08	39.15	38.08	39.01	7303204
2013-05-15	39.03	40.25	38.98	39.81	8297524
2013-05-16	39.82	40.25	39.29	39.61	7770226
2013-05-17	39.65	41.30	39.59	41.20	10113715
2013-05-20	41.19	42.70	40.73	42.09	9167970
2013-05-21	42.12	42.50	41.21	41.21	7103965
2013-05-22	41.24	42.00	40.17	40.53	9113567
2013-05-23	39.71	40.82	39.30	40.24	6249827
2013-05-24	39.86	40.07	39.35	40.06	4514905
2013-05-28	40.67	41.15	40.30	40.73	4997079
2013-05-29	40.58	40.97	40.00	40.48	6402261
2013-05-30	40.24	40.95	40.04	40.66	5721809
2013-05-31	40.55	41.51	40.51	40.63	6633900
2013-06-03	40.68	40.86	39.23	40.25	6648411
2013-06-04	40.02	40.26	38.36	38.96	9466981
2013-06-05	38.93	39.46	38.40	38.62	6116616
2013-06-06	38.59	39.45	38.31	39.27	5155016
2013-06-07	39.44	40.00	39.22	39.57	4513726
2013-06-10	39.73	39.81	38.88	38.97	4507714
2013-06-11	38.69	38.96	38.29	38.48	6608765
2013-06-12	38.98	39.12	37.93	37.96	5484460
2013-06-13	37.85	38.90	37.85	38.66	5730671
2013-06-14	38.71	38.85	37.92	38.01	5987277
2013-06-17	38.23	38.58	37.75	37.95	7352286
2013-06-18	37.93	38.25	37.70	38.07	5447182
2013-06-19	38.03	38.61	37.52	37.58	7481831
2013-06-20	37.08	37.09	35.70	35.73	12004579
2013-06-21	36.02	36.07	34.63	35.39	14237538
2013-06-24	34.79	34.87	33.27	33.76	12792507
2013-06-25	34.40	35.12	34.29	34.98	10674094
2013-06-26	35.31	35.74	35.08	35.40	6577913
2013-06-27	35.58	35.75	34.88	34.99	5603533
2013-06-28	34.83	35.04	34.53	34.77	9971773
2013-07-01	34.58	35.30	34.12	34.25	7722126
2013-07-02	34.25	34.28	33.34	33.54	8696587
2013-07-03	33.55	33.73	33.00	33.69	8158644
2013-07-05	33.87	34.03	33.03	33.85	6230623
2013-07-08	34.06	34.73	34.00	34.53	7293015
2013-07-09	34.77	34.93	33.98	34.28	9690950
2013-07-10	34.11	34.21	33.40	33.55	9081136
2013-07-11	34.12	34.63	33.62	34.54	9539518
2013-07-12	33.72	36.18	33.60	35.86	16945985
2013-07-15	35.94	36.05	35.24	35.38	5544069
2013-07-16	35.31	35.34	34.45	34.78	7413547
2013-07-17	35.20	35.33	34.69	35.10	6911681
2013-07-18	35.19	35.51	34.17	34.22	9618726
2013-07-19	34.41	34.85	34.11	34.71	7587894
2013-07-22	35.00	35.40	34.57	35.27	6839699
2013-07-23	34.88	35.75	34.34	35.33	9883278
2013-07-24	35.44	35.47	34.40	34.60	6885295
2013-07-25	34.46	35.97	34.40	35.67	10288478
2013-07-26	35.54	36.33	35.54	36.04	6025666
2013-07-29	36.01	36.23	35.56	35.79	4596343
2013-07-30	35.86	36.01	35.25	35.53	5852842
2013-07-31	35.52	36.13	35.20	35.77	7463807
2013-08-01	36.15	36.52	35.92	36.06	5599667
2013-08-02	35.93	35.93	34.99	35.09	7365656
2013-08-05	35.07	35.20	34.70	35.13	4357922
2013-08-06	35.27	36.84	35.26	36.53	18606458
2013-08-07	36.69	37.50	36.40	36.55	10366003
2013-08-08	36.68	37.15	36.26	37.03	7532512
2013-08-09	37.08	37.32	36.82	37.13	6392116
2013-08-12	36.74	37.07	36.60	36.85	4981540
2013-08-13	36.93	36.99	36.43	36.86	3918816
2013-08-14	36.83	37.05	36.48	36.74	3840584
2013-08-15	36.45	36.64	35.92	35.93	5463282
2013-08-16	35.89	35.89	35.21	35.41	5710937
2013-08-19	35.26	35.39	34.34	34.47	7026966
2013-08-20	34.42	35.58	34.11	35.24	6376462
2013-08-21	35.22	35.77	34.92	35.40	5638181
2013-08-22	35.54	36.21	35.35	35.98	3459456
2013-08-23	36.21	36.79	36.10	36.40	4629639
2013-08-26	36.41	36.58	35.99	36.02	3853495
2013-08-27	35.67	35.74	35.23	35.26	5412626
2013-08-28	35.32	35.87	35.22	35.77	4249572
2013-08-29	35.70	36.17	35.40	35.80	3535292
2013-08-30	35.95	36.14	35.40	35.53	3873522
2013-09-03	36.12	36.83	36.06	36.30	6199560
2013-09-04	36.22	36.94	36.15	36.88	5482059
2013-09-05	36.83	37.28	36.56	36.75	6581259
2013-09-06	37.06	37.06	36.14	36.76	7059148
2013-09-09	36.89	37.18	36.55	36.59	6091976
2013-09-10	36.76	36.76	35.97	36.15	5799666
2013-09-11	36.14	36.25	35.54	36.07	4975068
2013-09-12	35.86	35.87	34.67	34.70	9919520
2013-09-13	34.89	35.37	34.84	35.05	8660037
2013-09-16	35.43	35.52	34.52	34.56	6440667
2013-09-17	34.64	34.81	34.36	34.60	4398386
2013-09-18	34.71	35.16	34.39	35.10	4890853
2013-09-19	35.27	35.49	34.66	34.73	5191887
2013-09-20	35.32	35.40	34.43	34.44	8950461
2013-09-23	34.11	34.40	33.80	34.11	5611289
2013-09-24	34.27	34.74	33.89	34.31	5206015
2013-09-25	34.32	35.10	34.29	34.88	5471415
2013-09-26	34.96	35.04	34.14	34.31	5573550
2013-09-27	34.17	34.51	34.15	34.30	4954973
2013-09-30	33.78	34.25	33.70	34.15	6997591
2013-10-01	34.15	34.39	33.77	33.84	4985140
2013-10-02	34.18	34.67	34.02	34.38	8942197
2013-10-03	34.20	34.46	33.88	34.10	5669977
2013-10-04	33.73	34.49	33.35	34.44	7838733
2013-10-07	34.07	34.39	33.82	34.05	4429648
2013-10-08	34.09	34.22	33.69	33.73	5830195
2013-10-09	33.76	34.23	33.20	33.97	6821806
2013-10-10	34.48	35.90	34.48	35.57	11291016
2013-10-11	35.75	37.19	35.65	36.54	14926293
2013-10-14	36.15	36.65	35.85	36.57	5639221
2013-10-15	36.78	37.26	36.25	36.49	6695312
2013-10-16	36.76	37.26	36.76	37.25	8238202
2013-10-17	37.19	38.78	37.11	38.39	9538466
2013-10-18	38.73	39.10	38.10	39.10	8752081
2013-10-21	39.26	39.84	39.06	39.75	7205196
2013-10-22	39.94	40.70	39.94	40.45	11676930
2013-10-23	40.08	41.20	39.92	40.13	12188583
2013-10-24	39.95	40.01	39.33	39.42	11800917
2013-10-25	39.48	39.80	39.10	39.44	7308587
2013-10-28	39.63	40.21	39.37	39.45	7714796
2013-10-29	39.84	41.12	39.71	40.21	10679338
2013-10-30	40.00	41.46	39.83	41.41	11220086
2013-10-31	41.30	42.15	41.15	41.17	9745969
2013-11-01	41.34	41.40	40.69	41.00	7286775
2013-11-04	41.15	41.68	40.79	41.55	4885393
2013-11-05	41.37	41.55	41.12	41.44	4553378
2013-11-06	41.49	41.53	40.12	40.24	8901794
2013-11-07	39.88	40.46	39.28	39.28	11937671
2013-11-08	39.34	40.32	39.01	40.32	9555830
2013-11-11	40.24	40.41	39.87	40.31	5097099
2013-11-12	40.32	41.74	40.32	41.02	7213691
2013-11-13	40.99	41.28	40.58	41.24	6768304
2013-11-14	41.58	43.35	41.42	42.84	10173473
2013-11-15	42.70	43.78	42.40	43.00	13692841
2013-11-18	43.33	43.47	42.76	42.92	7538009
2013-11-19	42.82	43.59	42.28	42.34	9577486
2013-11-20	42.35	42.82	41.91	42.11	5853999
2013-11-21	42.07	42.74	42.07	42.54	5555530
2013-11-22	42.94	44.48	42.64	44.11	10980947
2013-11-25	43.88	44.73	43.44	44.58	7438076
2013-11-26	44.57	44.68	44.00	44.35	7845813
2013-11-27	44.28	46.37	44.28	45.97	8510417
2013-11-29	45.87	46.29	45.52	45.72	4340823
2013-12-02	45.92	47.24	45.66	46.83	11724053
2013-12-03	46.62	47.26	45.52	46.77	13773396
2013-12-04	45.39	46.28	44.53	45.02	18724730
2013-12-05	46.15	46.32	45.30	45.35	15091182
2013-12-06	45.77	47.20	45.70	46.58	12278781
2013-12-09	47.07	47.98	46.07	46.14	13662805
2013-12-10	45.76	46.76	45.09	46.48	12324844
2013-12-11	46.62	46.62	45.48	46.04	9264110
2013-12-12	45.84	46.49	45.82	45.88	6697060
2013-12-13	45.90	46.26	45.16	46.13	6351065
2013-12-16	46.55	47.36	46.55	46.75	7283103
2013-12-17	46.64	47.28	46.44	46.99	7031655
2013-12-18	47.22	48.15	46.46	48.10	8354158
2013-12-19	47.94	48.20	46.56	46.66	9663193
2013-12-20	46.96	47.60	46.57	47.49	9199401
2013-12-23	47.86	48.38	47.57	48.36	5458148
2013-12-24	48.35	48.69	48.05	48.63	2588606
2013-12-26	48.56	48.96	48.51	48.76	3840468
2013-12-27	48.87	48.87	47.88	48.67	3703707
2013-12-30	48.75	48.85	48.19	48.64	4040020
2013-12-31	48.86	50.54	48.85	50.40	6407968
2014-01-02	50.14	50.50	49.57	49.87	4582849
2014-01-03	49.95	49.98	48.98	49.35	4340909
2014-01-06	49.56	50.45	49.48	49.83	6317331
2014-01-07	50.12	52.03	49.03	51.42	13198337
2014-01-08	51.17	51.91	50.69	51.86	11679303
2014-01-09	52.05	53.03	51.95	52.90	10732239
2014-01-10	52.85	53.45	52.26	53.24	10084066
2014-01-13	53.13	53.64	51.16	51.49	8229045
2014-01-14	51.99	52.58	51.80	52.38	7616085
2014-01-15	52.18	52.28	50.76	51.64	12484334
2014-01-16	51.31	51.48	50.01	50.88	10525789
2014-01-17	50.82	52.01	50.31	51.42	6720995
2014-01-21	52.24	52.84	51.62	51.89	5776225
2014-01-22	51.51	51.97	50.52	50.95	6845199
2014-01-23	51.19	52.00	50.34	51.25	10802348
2014-01-24	50.81	50.81	48.65	49.04	10795606
2014-01-27	49.36	50.11	48.66	49.57	7479398
2014-01-28	49.63	50.31	48.71	50.20	6956136
2014-01-29	48.82	52.44	48.60	51.40	11734109
2014-01-30	52.09	52.80	51.31	51.41	6473056
2014-01-31	51.01	52.23	51.01	51.10	6419370
2014-02-03	51.09	51.49	48.71	48.85	9526516
2014-02-04	49.23	49.28	46.64	48.24	15607883
2014-02-05	47.74	47.74	46.27	46.37	16105923
2014-02-06	46.36	47.40	45.90	47.18	8944202
2014-02-07	47.64	48.92	47.41	48.82	9815638
2014-02-10	48.62	48.62	47.01	47.36	7970110
2014-02-11	47.60	48.44	47.53	47.82	6581110
2014-02-12	47.97	48.35	47.30	47.64	5882492
2014-02-13	47.37	49.04	47.34	49.01	6816801
2014-02-14	48.74	50.16	48.37	49.86	7064569
2014-02-18	50.15	50.82	49.93	50.74	7283152
2014-02-19	50.57	51.10	50.39	50.50	8077274
2014-02-20	50.50	50.56	48.99	49.59	11277016
2014-02-21	49.88	50.65	49.70	50.23	6853864
2014-02-24	50.31	51.87	50.20	50.92	6672678
2014-02-25	50.98	52.16	50.77	52.09	6467655
2014-02-26	52.24	52.64	50.54	50.72	7301567
2014-02-27	50.59	50.73	48.12	48.51	15346357
2014-02-28	48.60	48.79	47.68	47.98	9533403
2014-03-03	48.03	49.08	47.84	48.35	7244475
2014-03-04	48.80	49.30	48.00	49.22	10644132
2014-03-05	49.17	50.36	48.88	50.28	7902341
2014-03-06	50.46	52.89	50.45	52.88	13447614
2014-03-07	53.07	53.42	52.25	52.99	7758416
2014-03-10	52.99	53.92	52.74	53.47	8101805
2014-03-11	53.47	53.85	52.67	53.67	7848649
2014-03-12	53.45	55.32	53.40	55.29	13044793
2014-03-13	55.29	55.36	53.42	54.04	8917533
2014-03-14	54.09	54.80	53.80	54.23	8602203
2014-03-17	54.48	55.17	54.06	54.32	6887979
2014-03-18	54.19	55.38	54.07	55.08	5723857
2014-03-19	54.79	55.37	54.00	54.34	5009429
2014-03-20	54.26	55.60	53.66	55.19	6930003
2014-03-21	55.40	55.96	53.79	53.79	9185812
2014-03-24	54.28	54.91	53.61	54.13	6728794
2014-03-25	54.22	54.74	53.91	54.37	5810232
2014-03-26	54.57	55.02	53.76	53.94	6181460
2014-03-27	53.64	53.80	51.98	52.17	7698846
2014-03-28	52.69	53.44	52.30	52.86	5656147
2014-03-31	53.69	53.84	52.64	53.10	5721134
2014-04-01	53.59	55.76	53.48	55.51	8715395
2014-04-02	54.85	55.22	54.14	54.85	6669045
2014-04-03	54.98	55.98	54.97	55.79	5752059
2014-04-04	55.94	56.32	54.32	54.38	6974300
2014-04-07	54.37	54.51	51.88	51.91	10304061
2014-04-08	52.13	52.63	50.92	51.65	8746970
2014-04-09	52.00	53.15	51.54	52.95	5823736
2014-04-10	52.89	53.76	51.85	51.93	5189113
2014-04-11	51.44	52.32	50.61	50.96	5938014
2014-04-14	51.55	52.28	51.31	52.05	6014218
2014-04-15	52.08	53.69	52.01	53.57	7006599
2014-04-16	54.20	55.94	53.41	55.94	9455935
2014-04-17	55.55	56.02	54.91	56.00	8013209
2014-04-21	55.78	56.55	55.50	56.22	4847746
2014-04-22	55.40	56.70	54.72	56.55	8450988
2014-04-23	56.10	56.79	55.93	56.46	4387891
2014-04-24	56.89	56.92	55.82	56.55	4026463
2014-04-25	56.78	57.39	56.31	56.67	5527500
2014-04-28	57.03	58.33	56.38	57.97	9807022
2014-04-29	58.51	58.97	56.58	56.84	8051421
2014-04-30	56.81	57.70	56.67	57.17	7455843
2014-05-01	57.14	58.38	56.77	57.71	5992715
2014-05-02	57.72	59.09	57.41	57.91	6601076
2014-05-05	57.60	58.38	57.00	58.26	6595974
2014-05-06	58.75	59.69	58.39	58.51	7560198
2014-05-07	58.68	58.70	57.06	57.82	7327658
2014-05-08	57.68	58.50	56.58	56.81	4827023
2014-05-09	56.92	56.92	55.19	55.93	6609959
2014-05-12	56.20	57.21	56.08	56.28	5776311
2014-05-13	56.67	56.95	55.67	56.37	6530997
2014-05-14	56.56	57.59	55.71	56.52	5933598
2014-05-15	56.27	56.33	55.25	55.83	5251195
2014-05-16	55.56	55.65	54.91	55.10	6770642
2014-05-19	54.84	55.79	54.71	55.27	4374191
2014-05-20	55.23	56.14	54.76	54.92	5622903
2014-05-21	55.21	55.38	53.81	54.23	8100829
2014-05-22	54.28	54.98	54.22	54.67	3498326
2014-05-23	54.54	55.23	54.33	54.54	4197323
2014-05-27	54.70	54.72	53.68	53.74	6710528
2014-05-28	53.91	56.13	53.81	55.69	9424085
2014-05-29	55.72	56.69	55.47	56.64	4925988
2014-05-30	56.52	57.05	55.68	56.05	5165200
2014-06-02	56.37	56.62	55.57	56.51	3083201
2014-06-03	56.25	56.33	55.19	55.40	5640498
2014-06-04	55.15	55.35	54.29	54.55	6609113
2014-06-05	54.89	55.79	54.35	55.64	5216877
2014-06-06	55.75	55.79	55.14	55.22	3074446
2014-06-09	55.29	55.66	54.54	54.84	3911756
2014-06-10	54.55	54.67	53.24	53.30	8210862
2014-06-11	53.13	53.65	52.75	53.19	7261285
2014-06-12	53.40	53.95	52.92	53.81	9069039
2014-06-13	53.98	54.03	53.43	53.74	3923739
2014-06-16	53.71	53.79	53.15	53.35	4963421
2014-06-17	53.35	54.15	53.00	54.11	4578036
2014-06-18	54.18	55.68	53.78	55.64	6865768
2014-06-19	55.87	57.14	55.83	57.09	8749300
2014-06-20	57.21	57.43	56.71	57.36	6674923
2014-06-23	57.50	57.89	57.07	57.31	4432187
2014-06-24	57.32	58.13	55.86	55.99	6602784
2014-06-25	51.80	52.23	50.03	51.35	44023669
2014-06-26	51.85	52.94	51.38	52.27	15472097
2014-06-27	52.19	52.49	51.23	51.67	10683669
2014-06-30	51.83	51.83	50.04	50.10	13613543
2014-07-01	50.30	51.10	50.01	50.32	14613839
2014-07-02	50.56	51.11	50.21	50.83	8329777
2014-07-03	50.97	51.15	50.47	51.00	4336834
2014-07-07	50.79	51.04	50.22	50.27	6025130
2014-07-08	50.19	50.35	49.06	49.17	10184374
2014-07-09	49.41	49.59	48.31	49.28	9120248
2014-07-10	48.82	49.29	48.42	49.21	7465954
2014-07-11	49.30	50.19	49.06	50.11	7377567
2014-07-14	50.40	50.45	49.69	49.93	6380469
2014-07-15	49.24	50.81	49.24	50.28	13465425
2014-07-16	50.44	50.67	49.65	50.06	7499201
2014-07-17	49.73	50.14	48.77	48.84	7432445
2014-07-18	49.04	49.13	48.75	48.81	6735482
2014-07-21	48.77	48.78	47.77	47.82	7918350
2014-07-22	48.22	48.50	47.84	47.86	6755196
2014-07-23	48.01	48.70	47.80	48.35	6131061
2014-07-24	48.40	49.10	48.21	48.68	5637467
2014-07-25	48.78	49.24	48.45	49.20	5078167
2014-07-28	49.20	49.44	48.38	49.04	6628006
2014-07-29	49.81	50.40	49.42	49.85	9926444
2014-07-30	50.01	50.95	49.60	50.06	10030196
2014-07-31	49.98	51.50	49.38	50.80	11043148
2014-08-01	50.72	51.04	49.37	50.44	7027771
2014-08-04	50.32	50.58	49.51	50.42	5651210
2014-08-05	49.85	50.46	49.43	49.73	5956907
2014-08-06	49.42	51.47	49.40	51.26	7191578
2014-08-07	51.49	51.77	50.60	50.85	5075093
2014-08-08	51.11	51.46	50.53	51.36	4448789
2014-08-11	51.70	52.04	50.94	51.04	3960620
2014-08-12	51.19	51.55	50.75	51.02	3648857
2014-08-13	51.20	51.75	50.62	51.33	6514586
2014-08-14	51.49	53.10	51.36	52.78	6819790
2014-08-15	52.85	53.02	52.11	52.49	6434586
2014-08-18	52.70	54.05	52.66	53.32	6392545
2014-08-19	53.47	54.20	53.17	54.15	5078694
2014-08-20	54.00	54.22	53.64	53.94	4570580
2014-08-21	54.05	54.28	53.48	53.51	5242239
2014-08-22	53.60	54.11	53.43	53.81	3437722
2014-08-25	53.93	54.50	53.73	54.18	3706929
2014-08-26	54.09	54.36	53.55	53.77	4521947
2014-08-27	54.01	54.61	53.95	54.25	4323211
2014-08-28	53.89	54.44	53.86	54.16	3367746
2014-08-29	54.32	54.33	53.89	54.14	3793372
2014-09-02	54.14	54.44	52.91	53.42	4877508
2014-09-03	53.87	53.89	52.91	53.14	5551412
2014-09-04	53.25	53.66	52.32	52.60	4973287
2014-09-05	52.69	53.43	52.28	53.01	4865245
2014-09-08	52.95	53.80	52.84	53.52	4276203
2014-09-09	53.28	53.45	52.36	52.69	5353869
2014-09-10	52.58	52.69	50.35	50.96	10207737
2014-09-11	50.53	50.95	49.61	49.87	10824961
2014-09-12	49.85	49.94	48.06	48.42	11484046
2014-09-15	48.43	49.03	48.02	48.98	7794060
2014-09-16	48.80	49.88	48.60	48.70	7520226
2014-09-17	48.92	48.98	47.84	48.21	10346381
2014-09-18	48.39	48.65	47.30	47.62	10824800
2014-09-19	47.62	48.66	47.62	48.37	11421721
2014-09-22	48.19	48.34	47.22	47.26	8564667
2014-09-23	47.09	48.05	47.02	47.14	7465950
2014-09-24	47.23	47.27	45.73	46.85	14920171
2014-09-25	46.72	46.81	45.98	46.33	8881102
2014-09-26	46.34	47.36	46.21	47.02	8263856
2014-09-29	46.50	47.25	46.24	46.77	7305563
2014-09-30	46.67	47.10	46.24	46.27	9366540
2014-10-01	46.39	47.09	45.31	45.60	8619727
2014-10-02	45.56	46.27	44.40	45.17	9606032
2014-10-03	45.26	45.34	44.51	44.74	9542310
2014-10-06	44.79	45.24	44.11	44.72	5830956
2014-10-07	44.78	46.27	44.76	45.13	7990119
2014-10-08	45.41	46.97	44.56	46.84	9447572
2014-10-09	46.92	47.33	45.15	45.43	8679388
2014-10-10	45.43	46.52	44.28	45.15	7566818
2014-10-13	45.01	46.18	44.51	44.55	8441248
2014-10-14	44.79	45.71	43.70	44.92	11378320
2014-10-15	44.23	45.05	42.53	43.76	10989029
2014-10-16	43.09	45.76	42.81	44.75	12250026
2014-10-17	45.34	45.79	44.50	45.15	8897460
2014-10-20	45.08	46.46	45.00	46.31	6282105
2014-10-21	46.58	48.37	46.55	48.30	8942279
2014-10-22	48.38	49.51	47.92	48.00	10248824
2014-10-23	49.03	49.23	47.90	48.01	5625901
2014-10-24	48.14	48.69	47.29	48.62	5047888
2014-10-27	48.20	48.52	47.31	48.36	4453571
2014-10-28	48.43	49.60	47.97	49.49	4844136
2014-10-29	49.90	50.17	48.02	48.53	6248426
2014-10-30	48.61	49.48	48.19	48.85	4326953
2014-10-31	49.41	50.15	48.83	50.09	7607813
2014-11-03	50.17	51.25	50.03	50.34	7701699
2014-11-04	50.26	51.09	49.51	50.63	8782703
2014-11-05	50.77	50.85	48.93	49.64	10009945
2014-11-06	49.88	50.67	49.73	50.24	6769053
2014-11-07	50.26	50.79	50.14	50.72	6614243
2014-11-10	51.33	51.48	50.25	50.59	6202052
2014-11-11	50.63	51.30	50.22	51.16	5509685
2014-11-12	51.01	51.75	50.94	51.33	5573772
2014-11-13	51.21	51.24	50.33	50.34	2321304
2014-11-14	49.81	50.20	49.26	49.51	7214388
2014-11-17	49.45	49.92	49.08	49.72	5743077
2014-11-18	49.70	50.40	49.63	50.06	5928769
2014-11-19	50.14	50.28	49.37	50.12	5942150
2014-11-20	50.06	50.54	49.95	50.26	8481989
2014-11-21	50.89	52.07	50.18	50.29	11518885
2014-11-24	50.16	51.36	50.14	50.81	7486907
2014-11-25	50.86	51.58	50.54	50.98	6516225
2014-11-26	50.98	51.25	50.65	50.94	4733101
2014-11-28	50.07	50.15	48.28	48.61	6734223
2014-12-01	48.20	49.17	47.84	48.90	7101398
2014-12-02	48.98	50.99	48.86	50.88	8538846
2014-12-03	50.97	52.10	50.94	51.72	9364982
2014-12-04	51.51	52.05	50.74	51.59	8172900
2014-12-05	51.46	52.08	49.64	49.78	8287634
2014-12-08	49.51	49.80	47.93	48.11	8361228
2014-12-09	47.96	48.68	46.94	48.59	9498064
2014-12-10	47.99	48.23	46.42	46.65	10050269
2014-12-11	46.78	47.81	46.48	46.81	5657782
2014-12-12	46.98	47.04	45.72	46.27	7575874
2014-12-15	46.31	46.90	45.74	46.11	6812576
2014-12-16	45.76	47.98	45.35	47.03	9631998
2014-12-17	47.14	48.50	46.85	47.79	8219364
2014-12-18	48.40	48.52	45.85	47.07	13097101
2014-12-19	47.21	48.92	47.18	48.88	11362848
2014-12-22	48.61	49.22	48.35	48.84	7796483
2014-12-23	49.11	49.59	48.89	49.36	5236050
2014-12-24	49.04	50.00	48.89	49.79	3646658
2014-12-26	49.91	50.63	49.83	50.29	5273032
2014-12-29	50.59	51.04	49.89	50.01	4834961
2014-12-30	49.65	50.33	49.58	49.71	5165926
2014-12-31	49.56	49.99	49.31	49.50	5925925
2015-01-02	49.55	50.46	49.07	50.34	5897048
2015-01-05	49.84	49.84	48.09	48.27	7732696
2015-01-06	48.22	48.95	47.29	47.68	8586789
2015-01-07	48.07	48.95	47.16	47.31	8825816
2015-01-08	48.09	50.12	47.76	50.02	8941712
2015-01-09	49.99	50.30	48.37	48.65	8475059
2015-01-12	48.31	48.43	47.00	47.37	6898660
2015-01-13	48.25	48.53	45.53	45.95	10932808
2015-01-14	45.47	45.54	43.73	44.86	13608548
2015-01-15	45.30	45.32	43.45	44.07	11217161
2015-01-16	44.70	45.73	44.60	45.40	9632950
2015-01-20	45.15	46.53	44.92	46.51	8528091
2015-01-21	46.72	47.36	46.31	47.19	6944373
2015-01-22	48.00	48.17	46.86	48.00	9023296
2015-01-23	48.08	50.90	47.74	50.16	11629549
2015-01-26	50.04	51.71	50.04	51.19	9803161
2015-01-27	50.80	51.60	50.50	51.23	6593372
2015-01-28	51.54	52.31	51.10	51.51	12498686
2015-01-29	52.88	53.20	51.18	52.08	11391471
2015-01-30	51.75	53.90	51.50	52.88	10200535
2015-02-02	53.40	54.44	52.92	54.44	9905795
2015-02-03	54.69	54.87	53.51	54.38	10521146
2015-02-04	54.00	54.70	53.42	54.29	7770524
2015-02-05	54.66	55.22	54.01	55.01	6612236
2015-02-06	55.30	55.46	54.40	54.86	7786218
2015-02-09	54.59	54.83	54.00	54.45	5036268
2015-02-10	54.42	55.54	54.11	55.52	7759704
2015-02-11	55.42	55.99	54.90	55.36	6647321
2015-02-12	55.64	57.07	55.28	56.55	10149258
2015-02-13	57.82	58.97	57.39	58.60	13179674
2015-02-17	58.59	59.38	58.17	58.73	8450125
2015-02-18	59.26	59.43	58.48	59.27	6655660
2015-02-19	59.20	60.68	58.99	60.18	7449200
2015-02-20	60.23	60.75	59.48	60.72	6927874
2015-02-23	60.63	62.91	60.54	62.50	9827221
2015-02-24	62.40	62.64	60.92	61.60	6310430
2015-02-25	61.28	61.67	60.80	61.27	5407489
2015-02-26	61.37	62.80	61.35	61.97	7633470
2015-02-27	61.97	62.74	61.54	61.69	8224906
2015-03-02	61.13	61.22	58.20	58.67	13063654
2015-03-03	59.10	60.19	59.08	60.08	6377736
2015-03-04	59.61	59.61	58.39	59.08	7102051
2015-03-05	59.43	60.44	59.28	59.96	6580399
2015-03-06	59.16	60.29	58.48	58.74	5741031
2015-03-09	58.56	59.69	58.55	58.60	6148257
2015-03-10	58.25	58.31	57.23	57.77	6435446
2015-03-11	56.30	57.82	56.30	57.74	10911146
2015-03-12	58.14	59.28	57.66	57.78	7140062
2015-03-13	57.96	58.73	57.76	58.53	5127070
2015-03-16	58.36	59.70	58.03	59.66	5317151
2015-03-17	59.42	60.14	58.39	59.90	5471883
2015-03-18	59.99	62.55	59.59	61.96	8494276
2015-03-19	61.36	61.52	60.41	60.80	5156567
2015-03-20	61.11	62.22	60.85	61.55	10391775
2015-03-23	61.79	62.82	61.69	62.49	7250667
2015-03-24	62.20	62.71	61.89	62.07	7275457
2015-03-25	62.84	64.49	62.75	63.78	10707143
2015-03-26	64.41	64.46	63.01	63.38	7688313
2015-03-27	64.30	64.40	61.40	61.87	7746815
2015-03-30	62.12	63.87	62.00	63.76	7052874
2015-03-31	63.08	64.17	62.96	63.62	5371251
2015-04-01	63.97	64.28	63.37	63.45	7650746
2015-04-02	63.37	63.65	59.31	59.80	13137889
2015-04-06	60.35	60.52	58.86	59.53	9501571
2015-04-07	59.97	60.03	58.26	58.59	9843688
2015-04-08	58.90	59.73	58.40	58.62	6688528
2015-04-09	59.22	59.32	58.14	58.92	5982608
2015-04-10	59.23	60.16	59.03	59.73	5167585
2015-04-13	59.66	59.78	57.16	57.46	7597834
2015-04-14	57.49	57.80	56.85	57.19	7286437
2015-04-15	57.57	58.20	57.00	57.11	6877392
2015-04-16	57.06	58.70	56.84	58.26	6487315
2015-04-17	57.97	58.10	57.04	57.56	5230595
2015-04-20	57.74	58.39	57.23	57.47	5317851
2015-04-21	57.47	58.59	57.34	58.33	5382134
2015-04-22	58.58	59.69	58.00	59.35	6344473
2015-04-23	59.50	59.87	58.92	59.23	5542651
2015-04-24	59.40	60.77	59.37	60.05	5277652
2015-04-27	60.31	60.44	59.20	59.40	8056407
2015-04-28	59.82	60.65	58.12	58.70	7905446
2015-04-29	58.79	59.16	57.55	57.92	6002556
2015-04-30	58.05	58.12	56.09	56.90	8067518
2015-05-01	57.05	59.14	56.96	58.90	6905675
2015-05-04	59.01	59.11	57.61	58.11	6709560
2015-05-05	58.30	58.30	57.45	58.02	4179073
2015-05-06	58.40	58.58	57.04	57.52	4726991
2015-05-07	57.43	58.08	57.12	57.79	5762505
2015-05-08	58.16	59.22	57.47	59.09	5542734
2015-05-11	58.67	58.80	57.40	58.27	5689869
2015-05-12	58.26	58.27	57.29	57.53	4417485
2015-05-13	58.15	58.67	57.73	58.28	4495198
2015-05-14	58.57	59.92	58.48	59.79	5104555
2015-05-15	59.68	60.14	59.02	59.62	4768759
2015-05-18	59.56	60.56	59.26	60.41	3805604
2015-05-19	60.20	60.72	59.77	59.88	4911674
2015-05-20	59.93	60.57	59.63	60.23	4324612
2015-05-21	60.20	60.74	59.85	60.61	3711487
2015-05-22	60.20	61.25	60.20	60.99	3562546
2015-05-26	60.50	60.60	59.11	59.53	7054432
2015-05-27	59.84	60.00	58.89	59.15	6799900
2015-05-28	59.05	59.79	58.60	58.92	4678660
2015-05-29	58.80	60.48	58.18	59.24	7824496
2015-06-01	59.21	59.94	58.70	58.78	5574229
2015-06-02	58.73	58.85	57.84	58.51	5107852
2015-06-03	58.15	58.28	57.43	57.76	5002552
2015-06-04	57.35	57.82	56.76	56.88	5025644
2015-06-05	56.87	58.24	56.86	57.74	5390405
2015-06-08	57.63	58.09	57.30	57.62	3787233
2015-06-09	57.84	58.14	57.15	57.15	4248339
2015-06-10	57.56	58.68	57.43	58.21	5756919
2015-06-11	58.45	60.19	58.26	59.65	6697374
2015-06-12	59.30	59.36	58.52	58.85	4692531
2015-06-15	58.37	58.78	57.95	58.47	4832420
2015-06-16	58.36	58.95	58.27	58.92	2900383
2015-06-17	59.52	60.61	59.07	59.61	6264454
2015-06-18	59.68	60.41	59.62	60.27	5864370
2015-06-19	60.00	60.79	59.97	60.33	6109992
2015-06-22	60.65	60.70	59.61	59.92	5859252
2015-06-23	60.35	61.34	59.90	61.15	7956532
2015-06-24	60.90	61.36	60.25	60.61	6005253
2015-06-25	60.57	60.81	60.03	60.31	3915742
2015-06-26	60.30	61.43	60.13	60.90	7884577
2015-06-29	60.28	61.18	60.12	60.56	5457398
2015-06-30	61.12	63.17	61.06	62.60	10430278
2015-07-01	63.09	64.97	62.80	64.47	9035055
2015-07-02	64.68	65.68	64.28	64.72	6007687
2015-07-06	64.14	65.70	63.60	65.34	7291301
2015-07-07	65.37	66.14	63.85	64.65	11268850
2015-07-08	64.06	65.48	63.36	63.98	7221086
2015-07-09	64.55	64.80	63.85	64.11	5979431
2015-07-10	64.50	66.08	64.47	65.85	6043541
2015-07-13	66.61	67.85	65.73	66.87	9443828
2015-07-14	67.87	68.27	66.11	66.31	8369587
2015-07-15	66.01	66.45	64.77	65.19	6265420
2015-07-16	65.70	68.15	65.66	67.46	7226358
2015-07-17	67.26	67.99	66.74	67.94	5326972
2015-07-20	67.72	68.13	66.51	66.57	5613165
2015-07-21	66.55	67.33	66.02	66.32	4126675
2015-07-22	66.30	68.16	65.79	66.67	6134547
2015-07-23	66.78	66.98	65.45	65.72	5477609
2015-07-24	66.13	66.48	65.15	65.70	5714560
2015-07-27	65.23	65.23	63.76	64.38	5845160
2015-07-28	64.42	65.24	63.51	65.07	4990475
2015-07-29	64.97	66.16	63.80	66.04	7178993
2015-07-30	64.85	64.85	62.79	64.23	9201547
2015-07-31	64.16	66.24	63.97	65.60	7003316
2015-08-03	65.55	66.33	64.50	64.66	5330692
2015-08-04	64.74	65.12	63.67	64.43	5994597
2015-08-05	65.37	66.00	64.14	64.82	7818736
2015-08-06	64.51	65.93	64.00	65.68	5102986
2015-08-07	65.12	65.70	64.45	65.42	3951123
2015-08-10	65.97	69.04	65.77	69.00	8464170
2015-08-11	68.12	70.63	67.60	70.43	7584826
2015-08-12	70.01	70.78	68.56	70.19	8781688
2015-08-13	70.29	71.50	69.17	69.68	8978531
2015-08-14	69.39	69.69	67.78	68.12	6132419
2015-08-17	67.70	69.86	67.57	69.72	4713730
2015-08-18	69.63	70.00	68.65	69.47	3978504
2015-08-19	69.35	69.37	67.34	67.87	6032780
2015-08-20	67.60	68.54	67.10	67.25	5956323
2015-08-21	65.00	65.13	61.10	61.14	12583938
2015-08-24	55.71	60.45	51.68	58.52	10953693
2015-08-25	60.73	61.00	57.55	57.61	9937489
2015-08-26	58.97	59.12	56.44	58.85	9098946
2015-08-27	60.62	60.71	56.66	58.35	11148870
2015-08-28	58.84	59.79	58.29	59.00	7686550
2015-08-31	58.69	60.88	58.21	59.34	9326075
2015-09-01	58.03	58.30	56.65	57.40	9612342
2015-09-02	58.27	59.04	57.05	59.01	7724003
2015-09-03	59.06	60.50	59.06	59.40	7003121
2015-09-04	58.58	59.69	57.87	58.46	6323279
2015-09-08	59.59	61.19	59.35	60.83	7428164
2015-09-09	61.20	62.90	61.06	61.64	8970700
2015-09-10	61.64	63.59	61.60	62.95	7188128
2015-09-11	62.50	63.23	61.89	62.91	5347196
2015-09-14	62.69	62.69	60.62	60.73	5835087
2015-09-15	60.80	61.72	60.04	61.44	5840522
2015-09-16	61.45	61.48	59.21	60.30	10914510
2015-09-17	59.98	61.61	59.32	60.59	6079422
2015-09-18	59.71	60.94	59.59	59.91	8796437
2015-09-21	60.42	61.08	59.50	59.69	5210371
2015-09-22	58.97	59.94	58.67	59.22	5451858
2015-09-23	59.54	61.04	59.22	59.82	6299642
2015-09-24	59.35	60.64	58.62	59.80	5785026
2015-09-25	60.17	61.27	59.47	60.81	6660034
2015-09-28	60.34	61.29	57.64	57.88	6749896
2015-09-29	58.32	60.09	58.21	58.74	6885636
2015-09-30	59.55	60.68	59.15	60.10	6383427
2015-10-01	60.26	62.35	59.72	62.24	6856132
2015-10-02	61.52	63.12	60.53	63.10	5016957
2015-10-05	63.98	64.86	63.70	64.58	6664729
2015-10-06	64.52	64.86	63.10	63.94	6316167
2015-10-07	64.64	64.89	62.76	64.59	6008265
2015-10-08	64.25	66.14	64.23	65.71	4850620
2015-10-09	65.25	66.38	63.23	64.20	6652909
2015-10-12	64.48	64.74	63.73	64.50	3297176
2015-10-13	64.21	64.44	61.91	62.16	6751794
2015-10-14	62.36	62.47	61.20	61.38	4779104
2015-10-15	61.88	63.42	61.59	63.34	4349681
2015-10-16	63.68	63.79	62.79	63.75	4313488
2015-10-19	63.24	63.31	61.11	61.43	6017145
2015-10-20	61.24	61.30	58.98	60.08	6117641
2015-10-21	60.30	60.59	59.16	59.30	4821891
2015-10-22	59.77	60.58	59.05	60.36	6128810
2015-10-23	60.54	62.52	60.48	61.75	4929835
2015-10-26	61.72	62.41	61.28	61.90	4486268
2015-10-27	61.64	62.73	61.35	62.46	6828911
2015-10-28	62.50	64.47	61.67	63.42	7538477
2015-10-29	63.28	65.97	63.21	65.81	7268155
2015-10-30	66.18	66.51	65.53	65.92	5786994
2015-11-02	65.78	68.38	65.46	68.03	5043206
2015-11-03	67.98	70.04	67.61	69.60	6467839
2015-11-04	69.80	71.39	69.70	71.10	8324290
2015-11-05	70.96	72.35	70.62	71.93	6613274
2015-11-06	71.63	72.66	71.03	71.95	4802991
2015-11-09	72.04	72.70	70.11	70.49	4808388
2015-11-10	70.32	71.76	69.75	71.32	4309204
2015-11-11	71.34	72.00	70.49	71.17	3308727
2015-11-12	70.48	70.76	68.86	69.41	5271843
2015-11-13	69.36	69.85	68.61	68.96	3844125
2015-11-16	68.79	69.74	68.20	69.67	3558284
2015-11-17	69.59	70.50	69.31	70.00	3394690
2015-11-18	70.12	70.76	69.17	70.66	3790207
2015-11-19	70.43	71.63	70.01	71.14	5569168
2015-11-20	71.30	72.20	71.14	71.98	4114816
2015-11-23	72.22	73.00	71.17	72.68	5119854
2015-11-24	72.63	73.88	71.84	73.03	5702737
2015-11-25	72.81	73.80	72.66	72.93	3637881
2015-11-27	72.60	73.20	72.38	72.94	1767400
2015-11-30	72.95	73.07	71.25	71.86	7250627
2015-12-01	72.48	72.90	71.26	72.57	4562131
2015-12-02	72.43	73.70	71.34	71.69	4251995
2015-12-03	72.02	72.46	69.75	69.99	6506415
2015-12-04	70.21	71.72	69.75	71.39	6189818
2015-12-07	70.85	71.72	69.52	70.79	7434959
2015-12-08	69.65	71.58	69.65	70.53	5428483
2015-12-09	70.58	71.09	68.91	69.88	5092531
2015-12-10	70.50	72.32	69.44	71.38	5105973
2015-12-11	70.13	70.65	67.32	67.51	7725335
2015-12-14	67.00	67.68	65.04	67.55	7947715
2015-12-15	68.30	69.30	67.28	68.31	6453697
2015-12-16	68.29	70.65	68.00	70.20	9256699
2015-12-17	70.89	72.70	70.39	71.68	7334654
2015-12-18	71.41	71.95	69.93	70.03	10995631
2015-12-21	70.35	71.26	69.91	71.11	4806365
2015-12-22	71.33	72.24	71.14	71.48	4507021
2015-12-23	71.99	72.02	70.01	71.83	6009746
2015-12-24	71.90	72.45	70.77	71.93	1727464
2015-12-28	71.15	71.59	70.15	70.62	3179798
2015-12-29	71.53	71.64	70.53	71.09	2536009
2015-12-30	70.96	72.44	70.80	71.58	5063973
2015-12-31	71.15	71.75	70.27	70.71	3231410
2016-01-04	70.38	71.67	68.71	69.94	6629238
2016-01-05	70.14	71.36	69.77	71.16	5152474
2016-01-06	69.88	71.98	69.80	70.66	7666201
2016-01-07	69.60	72.22	69.57	72.09	9149211
2016-01-08	72.20	72.49	68.10	68.26	10241902
2016-01-11	68.26	69.43	66.85	69.07	6680254
2016-01-12	69.87	72.06	69.31	71.19	8173789
2016-01-13	70.33	70.65	63.05	65.03	13534463
2016-01-14	65.30	67.94	63.52	67.32	8700172
2016-01-15	64.87	67.00	64.47	66.41	8629599
2016-01-19	67.08	68.51	65.32	66.54	7105758
2016-01-20	64.96	66.46	63.81	65.48	7963062
2016-01-21	65.12	65.16	63.07	63.43	8961723
2016-01-22	65.09	68.49	64.72	67.86	9274746
2016-01-25	67.55	69.35	65.06	65.14	6063339
2016-01-26	66.49	67.74	65.51	67.71	5989150
2016-01-27	68.33	68.49	65.25	65.99	7528991
2016-01-28	67.33	67.57	62.16	64.54	10704292
2016-01-29	65.03	67.93	63.25	67.87	7275158
2016-02-01	68.20	69.13	66.46	68.70	5461373
2016-02-02	67.36	67.50	64.93	65.28	6879776
2016-02-03	65.44	65.78	59.40	60.94	12704032
2016-02-04	61.23	62.83	60.20	61.79	10085782
2016-02-05	61.00	61.77	56.93	57.12	9175828
2016-02-08	56.41	56.41	52.55	54.82	11496979
2016-02-09	54.37	56.28	53.89	54.82	6624899
2016-02-10	54.53	55.77	53.00	54.88	6826948
2016-02-11	53.83	56.02	53.39	55.57	8175484
2016-02-12	56.95	58.04	56.24	57.75	6712319
2016-02-16	58.95	59.00	56.30	57.35	6991057
2016-02-17	57.85	58.63	56.98	57.77	5971043
2016-02-18	58.37	58.45	55.02	55.56	6813075
2016-02-19	55.03	57.08	54.95	57.05	5530148
2016-02-22	57.26	58.97	57.01	58.68	5025760
2016-02-23	59.40	59.40	57.35	57.49	5713322
2016-02-24	56.91	60.71	56.50	60.61	8503526
2016-02-25	60.88	61.22	59.17	60.69	5303112
2016-02-26	61.33	61.87	59.55	59.66	5374557
2016-02-29	60.23	60.78	59.60	60.08	5333608
2016-03-01	60.17	61.60	59.16	61.59	4507081
2016-03-02	61.58	62.99	60.76	62.08	5392127
2016-03-03	62.99	64.17	62.81	63.84	6239536
2016-03-04	64.50	64.66	62.14	63.89	7029937
2016-03-07	63.15	63.72	62.68	63.25	5197557
2016-03-08	62.78	63.88	62.28	62.33	5212440
2016-03-09	63.63	65.85	63.03	64.80	6116952
2016-03-10	64.87	64.87	63.02	64.18	5400154
2016-03-11	64.34	65.40	63.40	65.37	4976762
2016-03-14	65.37	65.37	65.37	65.37	25
2016-03-15	63.71	64.96	63.24	64.94	4649853
2016-03-16	64.80	66.28	64.73	65.94	4990154
2016-03-17	65.70	66.00	63.73	64.18	6442112
2016-03-18	63.85	65.66	63.13	65.16	9723938
2016-03-21	65.43	66.29	64.97	65.85	5072949
2016-03-22	65.60	66.89	65.21	66.07	4016607
2016-03-23	66.09	66.72	64.71	64.90	4293425
2016-03-24	64.54	65.87	64.34	65.84	4255410
2016-03-28	65.80	66.29	64.92	65.24	3293673
2016-03-29	65.11	65.55	64.37	65.28	3554252
2016-03-30	64.74	65.70	63.59	63.98	4970802
2016-03-31	64.00	65.14	62.85	64.14	5731616
2016-04-01	63.59	63.68	62.51	62.91	4441896
2016-04-04	62.82	63.81	62.55	63.29	3466362
2016-04-05	63.09	63.86	62.73	63.14	3946707
2016-04-06	63.38	63.65	60.26	61.68	8103499
2016-04-07	61.53	62.42	60.94	61.66	4447773
2016-04-08	61.75	64.06	61.12	63.06	7235149
2016-04-11	62.39	62.69	60.69	60.74	6120360
2016-04-12	60.80	61.70	59.75	60.90	7141421
2016-04-13	61.66	62.70	61.06	62.55	4419670
2016-04-14	62.65	62.80	61.31	61.56	4140704
2016-04-15	61.42	61.82	59.43	59.49	6987677
2016-04-18	59.17	60.85	58.10	60.71	5606168
2016-04-19	61.03	61.40	59.71	60.11	6157158
2016-04-20	60.00	60.58	59.16	60.22	6518330
2016-04-21	60.22	60.80	59.26	60.65	5053158
2016-04-22	60.48	61.36	60.48	61.24	3973750
2016-04-25	61.25	61.91	60.88	61.77	4362243
2016-04-26	62.15	62.42	61.37	61.81	4214598
2016-04-27	61.77	62.54	60.80	62.19	4611792
2016-04-28	61.76	63.03	60.73	60.91	4581204
2016-04-29	60.47	60.75	58.54	58.87	6701278
2016-05-02	58.96	60.10	58.11	59.82	5419009
2016-05-03	58.03	58.97	57.05	57.63	8338522
2016-05-04	57.63	58.19	55.69	56.15	8052561
2016-05-05	56.72	56.99	55.35	55.61	6325580
2016-05-06	55.34	56.42	55.07	55.36	6734178
2016-05-09	55.23	55.39	54.08	54.98	5390697
2016-05-10	55.23	56.19	55.21	56.00	4913741
2016-05-11	56.00	56.66	55.46	55.87	5687942
2016-05-12	56.19	56.36	54.45	54.78	4516634
2016-05-13	54.96	55.70	54.41	55.11	4555555
2016-05-16	55.27	55.38	53.87	55.19	5794808
2016-05-17	55.00	56.06	54.93	55.25	4382414
2016-05-18	55.36	57.41	55.30	56.44	5813422
2016-05-19	56.05	57.17	54.83	55.40	5244684
2016-05-20	55.59	56.30	55.15	55.53	3498410
2016-05-23	55.34	55.81	54.39	54.46	4635499
2016-05-24	55.02	55.54	54.56	55.35	5390792
2016-05-25	55.39	55.48	54.00	54.62	6709935
2016-05-26	54.87	54.89	53.51	54.09	5436677
2016-05-27	54.16	54.93	53.53	54.57	4437678
2016-05-31	54.57	55.20	53.88	54.70	6194401
2016-06-01	54.46	56.08	54.46	55.75	6355000
2016-06-02	55.70	56.73	55.65	55.72	5520943
2016-06-03	55.55	55.75	54.38	55.15	4541524
2016-06-06	55.20	55.29	53.97	54.92	5254772
2016-06-07	55.11	56.15	54.92	55.64	5563256
2016-06-08	56.00	56.04	54.26	54.39	6276501
2016-06-09	54.14	54.24	53.37	53.81	6292227
2016-06-10	53.52	53.96	53.13	53.43	4673653
2016-06-13	53.13	53.25	50.89	51.02	8842665
2016-06-14	51.00	51.90	50.03	50.79	7431983
2016-06-15	50.45	51.78	50.15	51.29	8192099
2016-06-16	51.05	51.95	50.70	51.79	5707931
2016-06-17	51.91	52.66	51.36	51.71	7101985
2016-06-20	52.24	52.64	51.58	51.68	4519994
2016-06-21	51.70	52.69	51.27	52.47	4809473
2016-06-22	52.55	53.20	52.22	52.81	5301465
2016-06-23	53.40	53.93	53.32	53.71	5570918
2016-06-24	51.90	53.24	51.62	52.56	8054914
2016-06-27	52.07	52.17	50.75	51.13	6317933
2016-06-28	52.05	52.05	50.53	51.83	7708875
2016-06-29	52.07	52.65	51.51	51.92	7510137
2016-06-30	51.81	51.94	49.91	51.00	10412869
2016-07-01	50.79	51.78	50.76	51.43	5896198
2016-07-05	51.42	51.47	49.33	49.84	7937284
2016-07-06	49.57	49.74	47.38	48.66	11096154
2016-07-07	48.95	50.10	47.17	47.24	10444151
2016-07-08	47.62	48.42	46.88	47.73	9573650
2016-07-11	48.13	48.63	47.71	48.49	6178241
2016-07-12	48.98	49.32	48.56	49.25	7872437
2016-07-13	49.29	49.69	48.23	49.54	8156311
2016-07-14	49.96	50.46	49.42	50.40	5975054
2016-07-15	50.63	50.85	49.82	49.94	5729860
2016-07-18	49.85	50.90	49.40	50.43	5078590
2016-07-19	50.55	51.05	50.26	50.85	4880910
2016-07-20	51.06	51.15	50.50	50.78	4508950
2016-07-21	50.90	50.99	50.00	50.07	4555544
2016-07-22	50.06	50.28	49.33	49.88	6151302
2016-07-25	49.86	50.30	49.26	50.29	7659192
2016-07-26	50.57	52.78	49.95	52.67	12769547
2016-07-27	52.70	53.67	51.64	52.21	9149316
2016-07-28	52.39	52.59	50.65	51.87	5808329
2016-07-29	51.67	52.34	51.16	52.28	5116350
2016-08-01	52.13	52.63	51.39	51.63	6897328
2016-08-02	52.14	52.84	51.75	52.35	6961905
2016-08-03	52.17	54.89	52.00	54.71	11362091
2016-08-04	54.21	54.65	53.09	53.33	8840431
2016-08-05	53.27	54.17	53.04	53.50	8010346
2016-08-08	54.00	54.62	53.91	53.59	6624378
2016-08-09	53.52	53.69	52.09	52.49	6853592
2016-08-10	52.59	54.01	52.53	52.92	7119156
2016-08-11	53.01	54.83	52.95	54.35	7812071
2016-08-12	54.40	54.53	53.77	54.33	4847080
2016-08-15	54.38	54.71	53.86	54.52	4942605
2016-08-16	54.47	54.84	54.21	54.50	4319879
2016-08-17	54.43	55.29	54.36	55.17	5803411
2016-08-18	55.11	55.19	54.51	55.06	5096398
2016-08-19	54.66	55.19	54.35	54.82	3976627
2016-08-22	54.57	54.57	53.86	54.43	5185790
2016-08-23	54.52	55.35	54.26	55.21	4354140
2016-08-24	55.32	55.94	54.97	55.70	5688213
2016-08-25	55.54	55.82	54.56	55.02	5914353
2016-08-26	55.06	55.60	54.67	55.28	4064616
2016-08-29	55.32	55.94	55.25	55.63	3559309
2016-08-30	55.78	55.89	55.12	55.80	4046844
2016-08-31	55.64	56.00	55.07	55.35	5006246
2016-09-01	55.37	55.40	53.87	54.29	5281497
2016-09-02	54.78	54.93	54.16	54.83	4872863
2016-09-06	55.13	55.62	54.76	55.27	3553983
2016-09-07	55.17	56.19	55.04	56.09	4613621
2016-09-08	56.00	56.63	55.52	56.15	4467100
2016-09-09	55.95	56.02	54.86	54.92	5773659
2016-09-12	54.71	56.20	54.25	55.88	5791410
2016-09-13	55.53	55.79	55.05	55.35	4689504
2016-09-14	55.47	55.95	54.50	54.57	5416839
2016-09-15	54.66	56.85	54.55	56.19	6716442
2016-09-16	56.03	57.18	56.03	56.73	7316532
2016-09-19	56.86	58.08	56.48	57.14	5976463
2016-09-20	57.25	57.26	55.43	55.45	6201087
2016-09-21	55.88	56.13	55.01	55.68	6033433
2016-09-22	56.09	56.44	55.54	55.60	4741816
2016-09-23	55.38	56.03	54.91	55.67	5392029
2016-09-26	55.67	55.85	54.21	54.29	4827185
2016-09-27	54.12	55.28	53.65	55.02	5951975
2016-09-28	55.25	55.63	54.07	55.11	6715593
2016-09-29	54.87	55.10	51.17	51.71	13909620
2016-09-30	51.87	53.27	51.55	53.00	8318572
2016-10-03	53.04	53.25	52.51	52.90	5172192
2016-10-04	53.17	54.35	53.17	53.65	5804032
2016-10-05	54.08	55.39	53.81	54.80	6393874
2016-10-06	54.80	55.19	54.17	54.90	4045611
2016-10-07	54.82	55.17	53.75	54.27	5564693
2016-10-10	54.67	54.99	54.45	54.74	4118431
2016-10-11	55.05	55.26	54.00	54.19	4419745
2016-10-12	54.02	54.06	52.64	53.79	5334202
2016-10-13	53.57	54.25	53.00	53.85	3862351
2016-10-14	53.98	54.37	53.60	53.79	3071944
2016-10-17	53.92	55.59	53.60	54.15	5476245
2016-10-18	54.35	55.61	54.16	55.46	6109446
2016-10-19	55.40	55.55	53.90	54.54	7486664
2016-10-20	54.83	54.96	54.30	54.77	3650861
2016-10-21	54.50	55.91	54.21	55.76	5287856
2016-10-24	56.04	56.44	55.62	56.16	5358674
2016-10-25	57.29	59.50	56.54	58.93	10808919
2016-10-26	58.72	60.36	58.45	59.52	7770825
2016-10-27	59.34	60.00	58.74	58.81	6598112
2016-10-28	58.77	59.67	58.37	58.60	4742117
2016-10-31	58.60	59.68	58.54	59.24	4969484
2016-11-01	60.37	61.62	59.10	59.49	7817612
2016-11-02	59.19	59.86	58.01	58.43	7317619
2016-11-03	58.47	58.92	57.40	57.86	3855988
2016-11-04	57.75	58.83	57.57	57.87	3729942
2016-11-07	58.40	58.71	57.99	58.52	4075111
2016-11-08	58.16	58.62	57.57	58.14	3803447
2016-11-09	58.73	62.70	58.47	62.03	10909132
2016-11-10	62.13	64.20	62.04	62.96	8019919
2016-11-11	62.82	63.17	61.41	62.45	4273736
2016-11-14	62.55	63.09	62.02	62.58	4614069
2016-11-15	62.77	63.31	61.64	63.15	4652157
2016-11-16	63.40	64.11	63.15	63.63	4684124
2016-11-17	64.20	64.78	63.85	64.07	5854922
2016-11-18	63.93	63.98	62.94	63.39	4737657
2016-11-21	63.85	64.73	63.14	64.54	4922760
2016-11-22	64.96	66.17	64.55	65.25	4427399
2016-11-23	64.84	65.42	64.05	64.72	4306372
2016-11-25	64.47	64.88	64.28	64.86	1735372
2016-11-28	64.87	65.02	63.61	63.79	4666386
2016-11-29	63.29	64.32	63.09	63.77	4427864
2016-11-30	62.47	63.52	60.35	61.56	14238350
2016-12-01	61.50	62.21	60.41	60.53	10720481
2016-12-02	60.66	61.70	60.41	61.46	5295670
2016-12-05	61.87	64.59	61.66	64.52	8277910
2016-12-06	64.23	64.90	63.84	64.72	5149317
2016-12-07	64.87	67.61	64.57	67.54	6397994
2016-12-08	67.90	69.28	67.85	68.37	5556096
2016-12-09	67.91	68.08	67.22	68.00	5124518
2016-12-12	69.03	69.17	66.31	66.82	6769789
2016-12-13	66.36	68.04	66.36	67.20	4336362
2016-12-14	67.26	67.82	66.35	66.49	4534287
2016-12-15	66.50	68.04	66.13	67.64	5106894
2016-12-16	67.97	68.46	67.52	68.00	8009899
2016-12-19	68.00	68.07	66.91	67.45	3612280
2016-12-20	67.20	68.28	67.20	67.57	2765102
2016-12-21	67.51	68.31	66.60	67.93	3206370
2016-12-22	68.30	69.24	68.26	68.72	3212354
2016-12-23	68.50	69.20	68.25	68.96	1696795
2016-12-27	69.23	69.85	69.14	69.45	2153879
2016-12-28	69.14	69.33	68.48	68.67	2471069
2016-12-29	68.67	69.65	68.25	68.63	1913030
2016-12-30	68.56	69.17	68.12	68.32	2552875
2017-01-03	69.55	71.40	68.84	70.42	4425039
2017-01-04	69.54	69.91	67.39	67.89	7431035
2017-01-05	68.39	68.39	66.54	67.68	6450632
2017-01-06	67.70	67.88	66.63	66.66	3771723
2017-01-09	66.22	66.60	65.45	66.37	5132604
2017-01-10	66.32	67.66	66.02	66.53	5433399
2017-01-11	66.78	67.24	66.27	67.08	3391045
2017-01-12	66.24	66.94	65.37	66.52	4530147
2017-01-13	66.21	66.84	65.94	66.39	3366737
2017-01-17	66.93	68.19	65.78	66.19	4942176
2017-01-18	66.20	67.37	66.16	66.75	4252098
2017-01-19	66.68	66.77	65.53	66.07	3642165
2017-01-20	66.35	66.64	65.68	66.24	2911178
2017-01-23	66.52	66.52	65.68	66.25	4049567
2017-01-24	66.45	68.02	66.17	67.86	3893732
2017-01-25	68.23	68.40	67.30	68.33	4606237
2017-01-26	68.38	68.49	67.20	67.37	4006340
2017-01-27	67.62	68.54	66.71	67.31	4628178
2017-01-30	67.37	68.30	66.61	68.23	8413949
2017-01-31	67.80	67.83	64.45	65.76	11657679
2017-02-01	66.53	66.74	64.81	65.37	5204470
2017-02-02	65.02	66.08	64.62	65.42	6193179
2017-02-03	65.48	65.70	64.83	65.51	4416379
2017-02-06	65.51	66.12	64.91	65.11	4297823
2017-02-07	65.16	66.25	64.85	65.44	4968517
2017-02-08	65.27	67.14	65.00	67.08	4428117
2017-02-09	67.27	67.89	67.20	67.62	2805912
2017-02-10	67.87	68.00	67.25	67.47	2653911
2017-02-13	66.75	67.43	66.65	67.04	3367526
2017-02-14	67.23	67.69	66.91	67.62	2512323
2017-02-15	67.67	67.96	67.19	67.76	2572705
2017-02-16	67.57	67.61	66.40	66.60	5266519
2017-02-17	66.32	66.51	65.11	65.49	4808766
2017-02-21	65.98	66.47	65.53	66.27	4499580
2017-02-22	66.13	66.55	65.74	66.01	4240404
2017-02-23	66.58	67.39	66.54	67.03	4208181
2017-02-24	66.55	66.90	65.83	66.72	3670673
2017-02-27	66.66	67.45	66.34	67.24	3129406
2017-02-28	67.28	69.41	67.22	67.95	9074708
2017-03-01	68.51	69.84	68.19	68.48	4921856
2017-03-02	68.22	68.38	65.93	66.45	7342972
2017-03-03	66.89	67.20	66.00	66.08	4054091
2017-03-06	65.89	66.64	65.43	66.44	3315268
2017-03-07	66.44	66.98	65.42	65.62	5504104
2017-03-08	66.00	67.48	65.83	66.87	7446438
2017-03-09	66.76	66.76	65.58	66.48	4720291
2017-03-10	66.68	67.37	66.25	66.57	4471559
2017-03-13	66.51	67.88	66.51	67.66	4970722
2017-03-14	67.32	67.70	66.83	67.44	2955367
2017-03-15	67.73	69.00	67.13	68.73	4751235
2017-03-16	68.93	69.20	68.47	68.55	3654241
2017-03-17	68.75	68.98	68.26	68.90	9529901
2017-03-20	68.74	69.12	68.18	68.53	3175135
2017-03-21	68.60	68.70	66.73	67.15	4068049
2017-03-22	67.16	67.87	66.80	67.57	3123491
2017-03-23	67.63	67.94	67.02	67.10	3298752
2017-03-24	66.84	67.04	65.70	65.78	4372045
2017-03-27	65.56	66.53	65.45	66.23	2799341
2017-03-28	66.52	66.64	65.65	66.29	3443381
2017-03-29	66.20	67.40	66.11	67.14	3326870
2017-03-30	67.28	67.31	66.20	66.23	7512752
2017-03-31	66.23	66.67	66.06	66.29	3622057
2017-04-03	66.59	66.59	65.66	66.23	3319449
2017-04-04	65.75	66.30	65.37	65.81	3101537
2017-04-05	66.12	66.70	65.00	65.09	3236739
2017-04-06	65.11	65.59	64.71	65.07	3378058
2017-04-07	65.07	66.10	65.00	65.57	3854615
2017-04-10	65.60	66.25	65.30	65.35	3409388
2017-04-11	65.27	65.66	64.78	65.63	3927450
2017-04-12	65.90	66.25	65.07	65.13	4156219
2017-04-13	65.17	65.63	64.58	64.68	3105204
2017-04-17	64.74	65.20	64.65	65.19	2909848
2017-04-18	64.93	65.10	63.58	64.15	4606085
2017-04-19	64.22	64.37	63.26	63.49	4988347
2017-04-20	63.68	64.71	63.56	64.10	2777836
2017-04-21	64.59	65.63	64.20	65.23	5113234
2017-04-24	65.70	67.21	65.70	66.82	7074976
2017-04-25	67.15	67.69	65.01	65.83	7379746
2017-04-26	65.41	65.75	64.81	64.90	6540483
2017-04-27	64.68	65.49	63.85	65.32	4222844
2017-04-28	65.62	65.64	64.41	64.61	4079246
2017-05-01	64.82	64.87	63.96	64.36	5432870
2017-05-02	64.79	64.83	64.16	64.49	4476255
2017-05-03	64.28	65.16	64.07	64.90	2993619
2017-05-04	64.53	64.94	63.96	64.37	3068340
2017-05-05	64.59	65.52	64.31	65.34	4668899
2017-05-08	65.38	66.27	65.32	66.11	3472896
2017-05-09	66.31	67.16	66.17	66.63	3836294
2017-05-10	66.75	67.03	65.91	66.68	3410253
2017-05-11	66.87	66.93	66.12	66.35	2847543
2017-05-12	66.28	66.76	66.16	66.42	3549592
2017-05-15	66.15	66.15	65.16	65.55	3294950
2017-05-16	65.12	65.35	63.96	64.54	6322456
2017-05-17	64.27	64.79	63.48	63.80	4529820
2017-05-18	63.49	64.07	63.03	63.54	3385934
2017-05-19	63.69	64.16	63.17	63.87	3396116
2017-05-22	64.26	64.29	63.56	63.84	2742453
2017-05-23	63.71	64.36	63.29	64.12	2945595
2017-05-24	64.17	64.61	63.51	63.81	3001282
2017-05-25	63.63	64.19	63.05	63.19	3786245
2017-05-26	63.19	63.50	62.13	62.45	3718744
2017-05-30	61.61	62.79	60.69	62.09	6566649
2017-05-31	61.83	62.17	60.91	61.47	4655909
2017-06-01	61.37	62.44	61.07	62.12	3541383
2017-06-02	62.43	62.72	62.00	62.10	2788894
2017-06-05	61.91	62.67	61.79	62.40	3897147
2017-06-06	62.14	62.56	61.86	62.29	2579818
2017-06-07	61.82	62.48	61.59	62.30	4378186
2017-06-08	62.17	64.15	62.17	63.18	5021336
2017-06-09	63.01	65.76	62.89	65.26	6201156
2017-06-12	65.55	66.83	65.55	65.92	6725913
2017-06-13	65.83	66.98	65.54	66.53	4336426
2017-06-14	66.42	66.53	64.12	64.75	6431033
2017-06-15	64.46	65.00	64.15	64.69	3974119
2017-06-16	65.00	66.04	64.64	65.80	6522493
2017-06-19	65.76	66.95	65.75	66.61	4078321
2017-06-20	65.95	66.37	65.15	65.65	3634080
2017-06-21	65.30	65.65	63.77	64.68	5566133
2017-06-22	65.66	65.66	64.77	64.82	3801388
2017-06-23	64.72	66.08	64.58	65.98	4915246
2017-06-26	66.18	66.48	65.76	66.04	3376758
2017-06-27	66.10	67.84	65.97	66.81	5447333
2017-06-28	67.14	68.14	66.97	67.47	3336411
2017-06-29	67.79	68.39	66.77	67.09	3282872
2017-06-30	67.55	67.77	66.87	67.46	2972006
2017-07-03	67.81	68.44	67.66	68.02	2159962
2017-07-05	68.00	68.25	66.96	67.07	3938059
2017-07-06	66.99	67.18	66.18	66.46	3332080
2017-07-07	66.44	68.42	66.25	68.18	5083561
2017-07-10	68.05	68.49	67.94	68.09	3718199
2017-07-11	68.03	68.45	67.73	67.93	2188193
2017-07-12	68.48	68.55	67.44	68.03	4206132
2017-07-13	67.87	68.38	67.04	67.78	2883729
2017-07-14	67.84	68.33	67.41	68.04	2194732
2017-07-17	67.82	68.00	67.32	67.43	2868806
2017-07-18	67.72	67.76	67.20	67.51	2816047
2017-07-19	67.60	68.69	67.54	68.03	3481850
2017-07-20	68.39	68.43	67.30	67.52	2914831
2017-07-21	67.52	67.87	67.01	67.78	2725709
2017-07-24	67.63	68.09	67.54	67.68	2318781
2017-07-25	67.98	68.72	67.95	68.44	3131122
2017-07-26	68.51	68.53	67.80	67.99	3356842
2017-07-27	68.00	68.83	66.61	67.59	4377800
2017-07-28	67.47	67.58	65.95	66.69	7105643
2017-07-31	67.08	69.44	66.88	68.97	7354847
2017-08-01	69.35	69.75	68.73	68.82	5330081
2017-08-02	68.61	69.17	68.30	68.50	3724920
2017-08-03	68.22	68.64	68.06	68.50	3342676
2017-08-04	68.50	68.93	68.30	68.53	3201836
2017-08-07	67.95	68.53	67.75	68.00	2671912
2017-08-08	67.67	67.94	67.35	67.79	3114863
2017-08-09	67.65	67.93	66.61	66.93	3498139
2017-08-10	66.80	66.99	65.75	66.20	3425052
2017-08-11	66.15	66.40	65.85	66.15	2330040
2017-08-14	66.47	67.01	66.39	66.79	3034319
2017-08-15	66.66	67.32	66.61	67.15	4079274
2017-08-16	67.26	67.50	65.86	65.99	2807522
2017-08-17	65.67	65.71	64.47	64.55	3358377
2017-08-18	64.45	65.46	64.22	64.75	3082623
2017-08-21	64.66	64.95	64.45	64.70	2463927
2017-08-22	64.90	65.72	64.50	65.58	2865842
2017-08-23	65.22	66.00	65.10	65.71	2808682
2017-08-24	65.70	68.00	65.70	67.44	5491952
2017-08-25	67.79	68.81	67.56	67.67	3915941
2017-08-28	68.90	69.79	68.24	68.42	6445791
2017-08-29	68.23	68.95	67.78	67.92	3557717
2017-08-30	68.52	68.87	68.08	68.41	3248108
2017-08-31	68.65	68.72	67.31	68.10	4434442
2017-09-01	68.11	69.51	67.82	69.20	3954362
2017-09-05	68.59	68.71	67.24	67.91	4581350
2017-09-06	68.23	68.77	67.71	68.11	4428807
2017-09-07	68.33	69.10	68.11	68.86	3675949
2017-09-08	68.86	70.28	68.73	69.54	3771329
2017-09-11	69.77	69.97	68.80	69.81	3287724
2017-09-12	70.00	70.66	69.82	70.21	2629179
2017-09-13	70.55	71.17	70.25	71.00	4122457
2017-09-14	70.90	71.06	69.53	69.94	4494020
2017-09-15	69.98	71.51	69.98	71.13	6859864
2017-09-18	71.23	72.44	71.14	72.20	3823804
2017-09-19	72.20	73.20	71.56	72.71	3870204
2017-09-20	73.03	73.38	72.51	73.18	3255614
2017-09-21	73.09	73.87	72.84	73.36	3106129
2017-09-22	73.25	74.36	73.15	74.29	3263922
2017-09-25	74.63	75.26	74.35	75.12	3461014
2017-09-26	75.02	75.75	74.81	74.96	3287925
2017-09-27	74.89	75.88	74.41	75.47	4515981
2017-09-28	75.81	76.92	75.55	76.74	6079426
2017-09-29	76.76	77.77	76.62	76.93	4442166
2017-10-02	76.73	77.40	76.41	77.05	3141303
2017-10-03	76.88	77.66	76.76	77.57	3194729
2017-10-04	77.39	77.82	76.94	77.69	2669910
2017-10-05	77.90	78.64	76.49	77.27	4923445
2017-10-06	76.37	77.23	76.27	77.23	4672372
2017-10-09	77.27	77.44	76.77	77.13	468109
2017-10-10	77.55	77.61	77.00	77.37	2659594
2017-10-11	77.53	77.92	77.09	77.92	2277477
2017-10-12	77.40	78.05	77.10	77.91	2532542
2017-10-13	78.15	78.31	77.67	78.08	2161725
2017-10-16	77.65	77.83	77.23	77.42	2405385
2017-10-17	77.59	77.86	77.27	77.62	2358413
2017-10-18	77.60	77.92	76.98	77.62	2399587
2017-10-19	77.21	77.89	76.63	77.63	2329909
2017-10-20	78.44	78.44	77.39	77.54	4149907
2017-10-23	77.85	77.90	77.37	77.40	4820087
2017-10-24	77.40	78.10	77.15	77.69	3241724
2017-10-25	77.70	77.87	76.95	77.68	4901207
2017-10-26	77.38	77.66	75.84	76.29	5371277
2017-10-27	76.13	77.82	75.95	77.75	6118616
2017-10-30	77.72	78.58	77.72	78.40	4427085
2017-10-31	78.30	79.14	77.78	78.89	3230961
2017-11-01	79.32	80.93	79.07	80.71	4097841
2017-11-02	80.74	82.19	80.74	81.59	4972901
2017-11-03	81.20	81.75	80.63	80.88	3390483
2017-11-06	80.90	81.79	80.27	81.45	3326225
2017-11-07	81.53	81.88	81.31	81.83	2603267
2017-11-08	81.61	81.69	80.63	81.67	2976068
2017-11-09	81.00	81.34	80.03	81.28	3569747
2017-11-10	80.96	81.45	80.71	81.37	2473887
2017-11-13	81.24	81.52	80.61	80.67	2568506
2017-11-14	80.55	81.59	80.49	81.37	3108694
2017-11-15	80.89	81.69	80.00	81.48	3121972
2017-11-16	81.31	82.61	81.21	82.12	4322565
2017-11-17	81.85	82.92	81.75	82.88	2897431
2017-11-20	82.26	82.26	81.48	82.09	3163574
2017-11-21	82.24	84.00	82.15	83.80	3528007
2017-11-22	83.91	83.91	82.31	82.35	3271714
2017-11-24	82.68	82.85	82.06	82.25	1623414
2017-11-27	82.22	82.35	81.59	82.12	3073467
2017-11-28	82.33	83.47	81.84	83.24	3015255
2017-11-29	83.19	83.65	82.50	83.34	2752868
2017-11-30	83.83	85.86	83.36	85.62	5521846
2017-12-01	85.37	85.78	82.52	84.17	4123184
2017-12-04	84.56	85.43	83.50	83.63	4049389
2017-12-05	83.91	86.42	83.91	85.78	4197347
2017-12-06	85.48	85.97	84.57	84.97	2975920
2017-12-07	84.79	85.68	84.65	87.60	2128948
2017-12-08	86.27	87.73	85.96	87.60	3533297
2017-12-11	87.38	88.12	86.87	87.20	2853831
2017-12-12	87.40	87.70	86.80	86.94	2515284
2017-12-13	86.77	88.10	86.60	87.45	3111953
2017-12-14	87.55	88.43	87.43	87.48	3635764
2017-12-15	87.65	88.40	87.50	88.19	6579312
2017-12-18	88.57	89.17	88.21	88.93	3432978
2017-12-19	88.94	89.21	88.01	88.07	2953483
2017-12-20	88.69	90.48	88.28	90.16	3506644
2017-12-21	89.93	91.12	89.84	90.72	3004208
2017-12-22	91.03	91.50	90.80	91.13	1837180
2017-12-26	91.25	92.05	91.24	91.86	1442920
2017-12-27	91.82	92.49	91.57	92.14	2388260
2017-12-28	92.39	92.58	91.75	92.30	1835741
2017-12-29	92.69	93.18	91.91	91.91	2343843
2018-01-02	92.19	93.14	91.71	92.80	3582862
2018-01-03	92.58	93.47	92.50	93.29	3057571
2018-01-04	93.41	93.62	92.64	93.59	2976998
2018-01-05	93.60	94.30	93.43	94.03	2973820
2018-01-08	94.13	94.37	93.40	94.22	2493352
2018-01-09	94.76	94.96	94.00	94.10	3884922
2018-01-10	93.81	94.65	93.56	94.15	2391786
2018-01-11	94.59	94.61	93.61	94.55	2679658
2018-01-12	94.91	97.00	94.71	96.75	2873350
2018-01-16	96.85	97.55	95.66	96.15	3052475
2018-01-17	96.46	98.11	96.29	97.56	2940671
2018-01-18	97.11	97.23	95.98	96.46	2489440
2018-01-19	96.77	97.29	96.25	97.26	2368832
2018-01-22	97.62	99.10	97.43	98.95	2441159
2018-01-23	99.31	99.31	98.06	98.69	2120302
2018-01-24	99.93	99.95	96.98	97.66	3274147
2018-01-25	98.19	98.19	96.88	97.18	2725312
2018-01-26	97.56	98.75	97.39	98.69	2122211
2018-01-29	98.63	98.63	96.19	96.39	2787105
2018-01-30	95.82	96.02	92.11	94.34	4338765
2018-01-31	94.55	96.43	94.46	95.97	5334042
2018-02-01	96.42	96.87	92.70	94.69	5032298
2018-02-02	94.19	95.85	92.74	93.19	4656726
2018-02-05	91.84	93.66	82.90	89.77	7072852
2018-02-06	87.78	91.12	86.75	90.46	6335047
2018-02-07	90.43	92.55	89.84	89.84	4344520
2018-02-08	89.63	90.37	86.75	86.77	3975852
2018-02-09	87.63	89.37	85.26	88.22	5463449
2018-02-12	88.25	89.69	88.13	88.84	4020910
2018-02-13	88.33	89.80	88.16	89.48	3638168
2018-02-14	88.86	93.04	88.78	92.63	4877254
2018-02-15	93.56	94.22	91.58	93.00	4057606
2018-02-16	93.01	94.41	92.41	93.27	2538806
2018-02-20	93.11	93.89	91.05	91.58	3083630
2018-02-21	91.50	92.75	90.81	90.83	2018076
2018-02-22	90.99	93.24	90.99	92.05	3047341
2018-02-23	92.68	92.90	91.66	92.46	2069238
2018-02-26	93.11	93.81	92.66	93.31	2563286
2018-02-27	93.36	95.25	92.73	92.77	2893040
2018-02-28	93.00	93.47	90.40	90.42	2746798
2018-03-01	90.53	92.42	89.79	90.82	3035876
2018-03-02	90.06	92.62	89.57	92.20	3485040
2018-03-05	91.51	92.35	90.08	91.56	4656722
2018-03-06	91.88	92.77	91.00	91.72	2852301
2018-03-07	90.75	92.85	90.70	92.04	2616836
2018-03-08	92.10	93.46	91.10	93.31	3650780
2018-03-09	93.93	95.40	93.85	94.32	3500425
2018-03-12	94.01	94.48	92.53	92.69	3231872
2018-03-13	93.02	94.95	92.80	93.49	4322437
2018-03-14	93.67	94.10	92.49	92.66	2747370
2018-03-15	93.10	93.39	90.52	92.33	2786119
2018-03-16	92.39	94.04	92.39	93.79	5308569
2018-03-19	93.22	93.44	92.17	92.94	2334742
2018-03-20	93.54	95.87	93.47	94.47	3354424
2018-03-21	94.71	96.41	94.49	95.45	3066199
2018-03-22	94.39	95.11	92.95	93.04	3264464
2018-03-23	93.79	94.51	91.11	91.22	3195415
2018-03-26	92.38	94.47	92.34	94.25	3111477
2018-03-27	94.29	94.66	91.11	92.27	3756653
2018-03-28	92.60	92.95	90.22	90.28	3864839
2018-03-29	91.22	92.89	91.12	92.77	4173881
2018-04-02	92.25	92.73	89.75	91.56	2788538
2018-04-03	92.20	92.76	91.34	92.70	2930597
2018-04-04	91.09	93.62	89.97	93.35	3659638
2018-04-05	93.83	96.22	93.71	95.86	3766292
2018-04-06	95.06	96.00	93.77	95.18	3432020
2018-04-09	95.82	97.20	95.56	96.01	3653831
2018-04-10	97.37	99.22	97.07	98.89	3505714
2018-04-11	98.98	100.91	98.34	100.31	3506946
2018-04-12	100.65	101.28	99.65	100.53	3245123
2018-04-13	101.35	102.23	100.46	101.83	2641150
2018-04-16	102.26	106.35	102.13	105.49	5876430
2018-04-17	105.63	106.94	104.09	106.69	3669149
2018-04-18	107.26	108.83	106.70	107.54	3904816
2018-04-19	107.54	108.59	106.33	108.20	3240458
2018-04-20	107.85	108.61	107.38	108.55	2795114
2018-04-23	108.75	109.27	107.48	109.26	2162817
2018-04-24	109.35	110.95	107.66	108.29	3279747
2018-04-25	107.78	109.21	106.27	108.68	3799790
2018-04-26	109.79	111.82	106.95	111.54	4912242
2018-04-27	111.61	112.30	109.32	109.78	2658727
2018-04-30	110.08	113.32	109.86	110.93	5667668
2018-05-01	110.26	111.06	108.77	110.72	3680774
2018-05-02	110.55	113.47	110.55	112.25	5677387
2018-05-03	111.77	113.89	110.96	113.37	3576427
2018-05-04	113.00	113.92	111.93	113.39	2922966
2018-05-07	114.16	115.48	113.34	113.67	3449932
2018-05-08	113.06	113.25	111.03	113.19	6102241
2018-05-09	113.95	115.84	113.52	114.82	4159784
2018-05-10	115.54	115.99	113.98	114.49	5038726
2018-05-11	114.66	115.14	114.15	114.63	2773365
2018-05-14	115.20	116.20	114.99	115.87	3935966
2018-05-15	115.89	116.43	114.82	115.10	3541287
2018-05-16	114.94	115.26	113.87	114.99	2691937
2018-05-17	116.46	121.04	116.33	119.71	5888468
2018-05-18	120.05	120.88	119.02	120.56	3906497
2018-05-21	121.53	122.38	120.23	122.06	2992626
2018-05-22	121.86	122.68	119.66	120.15	3253265
2018-05-23	119.27	121.74	118.53	121.05	3395780
2018-05-24	120.10	122.94	119.57	121.88	3158321
2018-05-25	120.40	120.46	117.65	118.73	3581608
2018-05-29	118.29	121.46	118.21	119.47	3025589
2018-05-30	120.70	123.03	120.06	122.21	2995951
2018-05-31	121.86	124.77	120.91	121.20	5480938
2018-06-01	122.08	124.74	121.46	123.78	2941882
2018-06-04	124.63	126.98	124.25	124.44	3792047
2018-06-05	124.18	124.43	122.74	123.33	3392478
2018-06-06	123.00	123.47	119.94	121.20	3554163
2018-06-07	121.74	122.62	120.80	121.49	2329429
2018-06-08	121.52	121.65	119.21	119.72	3743644
2018-06-11	119.81	121.07	118.48	120.57	3279200
2018-06-12	120.67	121.48	117.58	118.02	4422601
2018-06-13	117.94	118.66	115.60	117.88	5546216
2018-06-14	118.70	119.19	116.69	116.82	2431365
2018-06-15	115.95	117.11	115.01	115.18	5087159
2018-06-18	115.33	118.09	115.02	116.54	3064017
2018-06-19	115.33	117.03	115.03	116.62	2491228
2018-06-20	116.86	117.28	115.31	115.73	3093055
2018-06-21	115.06	115.06	111.04	111.22	4528652
2018-06-22	113.27	113.57	111.71	112.24	5120731
2018-06-25	111.67	111.79	108.58	109.26	4559498
2018-06-26	109.51	111.10	109.48	110.25	3422246
2018-06-27	111.21	111.93	109.33	109.52	3412437
2018-06-28	109.13	109.63	107.68	109.11	2668607
2018-06-29	111.36	112.80	110.76	110.83	3483647
2018-07-02	109.90	110.22	108.41	109.23	3748514
2018-07-03	110.36	110.53	107.80	108.17	2078110
2018-07-05	109.17	109.47	106.24	107.53	3400611
2018-07-06	106.78	108.68	105.95	107.83	2464121
2018-07-09	108.30	109.64	108.16	109.27	2726471
2018-07-10	109.77	110.71	108.53	108.62	2648251
2018-07-11	107.91	108.70	105.90	106.36	3512565
2018-07-12	107.10	107.60	105.54	106.79	2992229
2018-07-13	106.62	107.73	106.16	107.34	2504096
2018-07-16	107.28	108.15	106.14	106.30	2548369
2018-07-17	106.20	107.54	105.67	106.09	2590609
2018-07-18	105.54	107.44	103.75	106.65	3100460
2018-07-19	106.96	107.65	106.72	107.00	2564344
2018-07-20	106.68	107.34	105.82	106.21	2292569
2018-07-23	106.86	107.21	105.76	106.28	2542431
2018-07-24	106.55	107.48	106.40	107.27	3347512
2018-07-25	107.42	109.36	107.02	109.33	3423759
2018-07-26	109.71	117.34	109.28	116.83	5408060
2018-07-27	116.45	117.70	115.34	116.35	3454150
2018-07-30	117.22	118.16	116.17	117.26	2930502
2018-07-31	117.46	118.74	117.46	118.35	4034564
2018-08-01	116.61	118.19	115.52	116.78	3411556
2018-08-02	115.68	115.95	114.04	115.33	2588088
2018-08-03	115.44	116.33	113.53	115.38	2582954
2018-08-06	114.50	115.17	113.82	114.89	2401082
2018-08-07	115.30	117.78	115.10	116.71	2606684
2018-08-08	115.64	116.22	115.09	115.90	2009579
2018-08-09	115.92	116.30	114.77	115.14	2175564
2018-08-10	114.61	115.51	114.45	115.37	2059267
2018-08-13	116.14	116.90	114.68	114.79	1875590
2018-08-14	115.43	116.01	114.65	115.05	1440239
2018-08-15	114.75	114.75	111.16	111.52	3452450
2018-08-16	111.80	112.38	111.20	111.32	1875801
2018-08-17	111.95	112.15	110.61	111.00	1791078
2018-08-20	111.34	114.05	111.04	113.40	2072226
2018-08-21	113.90	115.38	113.81	114.14	2021915
2018-08-22	114.38	116.37	114.28	115.68	1670916
2018-08-23	115.46	118.21	115.15	118.06	3151093
2018-08-24	118.45	121.60	118.41	120.55	3448431
2018-08-27	121.08	121.97	120.75	121.21	2038203
2018-08-28	121.40	122.42	119.82	120.39	2062632
2018-08-29	120.39	121.72	119.53	120.61	2525931
2018-08-30	121.00	121.38	118.28	119.05	2648123
2018-08-31	118.52	118.63	116.48	117.88	3722495
2018-09-04	118.36	121.22	118.32	120.24	3372066
2018-09-05	119.24	119.39	116.91	116.91	4506406
2018-09-06	117.34	118.88	115.30	116.07	3406630
2018-09-07	114.84	115.89	113.39	115.08	2498189
2018-09-10	115.65	116.55	114.99	115.25	2451788
2018-09-11	114.93	116.31	114.24	115.10	2708109
2018-09-12	116.07	117.43	115.88	116.31	3195230
2018-09-13	116.54	117.48	115.80	116.83	2081510
2018-09-14	116.88	117.81	116.70	117.13	1724466
2018-09-17	117.05	117.38	115.21	115.46	1876035
2018-09-18	115.77	116.60	115.31	115.33	2028291
2018-09-19	115.18	115.18	108.65	109.70	5033521
2018-09-20	110.06	111.63	108.10	110.48	3135595
2018-09-21	110.81	112.97	110.13	112.24	4044503
2018-09-24	113.19	116.16	113.09	114.96	3069891
2018-09-25	115.60	117.70	114.95	116.76	3219309
2018-09-26	116.25	117.64	114.63	116.52	2492562
2018-09-27	117.22	118.53	114.94	115.29	2281966
2018-09-28	114.59	115.78	113.41	113.75	2787371
2018-10-01	114.59	115.85	113.60	113.88	2404606
2018-10-02	114.27	115.61	112.55	115.52	3240573
2018-10-03	116.47	120.72	116.47	119.99	3683803
2018-10-04	119.57	119.93	116.62	117.22	2213981
2018-10-05	118.20	118.46	115.81	117.11	1834069
2018-10-08	116.57	117.05	115.15	116.18	2722556
2018-10-09	116.18	117.51	115.35	115.66	2400462
2018-10-10	116.14	116.15	110.75	110.84	3083005
2018-10-11	109.97	111.38	106.32	106.89	3478740
2018-10-12	107.80	108.68	106.54	108.25	3502545
2018-10-15	108.24	108.40	103.68	103.79	3741658
2018-10-16	104.53	106.19	103.98	105.91	2209421
2018-10-17	105.90	106.10	103.28	103.74	3378808
2018-10-18	102.71	104.85	101.32	103.39	4018856
2018-10-19	98.17	100.29	92.50	92.76	11818138
2018-10-22	92.54	93.58	91.10	92.85	4662983
2018-10-23	90.82	92.15	87.93	91.66	6303689
2018-10-24	91.55	92.15	86.33	86.69	6376928
2018-10-25	89.03	89.82	85.95	87.38	5189849
2018-10-26	86.03	87.23	82.64	85.79	6921383
2018-10-29	86.39	89.42	86.16	87.38	5884311
2018-10-30	87.76	90.43	87.67	90.10	5477024
2018-10-31	91.21	93.82	91.02	91.09	5501717
2018-11-01	92.07	93.34	90.31	92.51	4340940
2018-11-02	93.20	94.72	90.92	91.83	3424296
2018-11-05	92.89	93.38	89.87	91.15	3339203
2018-11-06	91.16	91.81	89.92	91.28	2609458
2018-11-07	92.04	92.73	90.06	92.59	3672963
2018-11-08	92.36	92.77	88.06	88.70	5813292
2018-11-09	87.75	88.27	86.48	87.58	4760465
2018-11-12	87.86	88.23	85.76	85.97	3901254
2018-11-13	85.52	86.03	83.14	83.57	4393121
2018-11-14	84.35	85.01	81.25	82.34	5663147
2018-11-15	81.59	83.49	80.88	83.27	4288108
2018-11-16	83.39	84.49	83.03	83.15	3448084
2018-11-19	82.67	82.86	79.53	80.69	4040824
2018-11-20	79.38	80.70	78.00	78.61	5786906
2018-11-21	78.94	80.64	78.49	79.20	4244148
2018-11-23	78.09	78.29	77.00	77.03	2105204
2018-11-26	77.94	79.77	77.94	78.78	4315514
2018-11-27	78.43	78.99	77.03	77.43	4435406
2018-11-28	77.84	79.55	76.25	79.42	3914037
2018-11-29	79.21	80.74	78.34	79.47	3701941
2018-11-30	78.97	80.45	78.39	79.90	5685690
2018-12-03	82.26	83.78	79.53	81.30	6462782
2018-12-04	81.75	82.71	79.25	79.51	6217834
2018-12-06	78.01	78.98	76.83	78.84	4711080
2018-12-07	79.90	80.46	75.55	75.99	4669786
2018-12-10	75.02	75.28	71.48	73.38	7407620
2018-12-11	73.75	75.32	72.56	73.27	4749377
2018-12-12	74.44	74.88	73.33	73.64	4088986
2018-12-13	73.93	74.57	73.02	73.46	4508656
2018-12-14	73.40	75.34	72.98	73.30	5021533
2018-12-17	72.92	74.15	71.25	72.58	4508478
2018-12-18	72.55	73.35	70.67	71.06	4295822
2018-12-19	71.66	73.99	70.24	70.98	4913136
2018-12-20	70.09	72.51	70.01	70.61	6304462
2018-12-21	70.27	72.49	70.16	71.64	7720434
2018-12-24	71.25	71.44	68.91	68.94	3265070
2018-12-26	69.29	73.49	68.81	73.31	5828303
2018-12-27	72.04	74.63	71.73	74.63	4872771
2018-12-28	74.86	75.40	72.55	73.48	4265717
2018-12-31	73.81	75.22	73.71	74.97	3817764
2019-01-02	73.82	76.15	73.17	75.56	4271897
2019-01-03	75.94	76.16	72.95	74.20	3300844
2019-01-04	75.43	77.27	74.60	77.01	4364472
2019-01-07	77.00	78.34	76.01	77.09	3833621
2019-01-08	77.91	78.33	76.55	77.36	3087672
2019-01-09	77.74	78.39	75.80	77.29	4280194
2019-01-10	77.47	78.07	76.32	77.42	3818692
2019-01-11	77.02	79.06	76.90	78.47	3607345
2019-01-14	77.75	79.20	77.25	78.95	4496294
2019-01-15	79.34	79.42	77.89	78.77	3341386
2019-01-16	78.54	79.34	78.10	79.00	3957455
2019-01-17	78.46	80.79	78.37	80.49	4055995
2019-01-18	82.97	83.00	80.47	82.59	5110692
2019-01-22	82.23	83.32	80.95	82.01	7602981
2019-01-23	81.94	82.46	79.44	79.78	4507521
2019-01-24	79.34	80.13	78.20	78.95	5093676
2019-01-25	80.13	82.90	79.70	82.19	6463830
2019-01-28	81.13	81.62	80.23	81.03	3662006
2019-01-29	80.77	81.51	80.01	81.14	3949564
2019-01-30	81.72	83.61	81.24	83.28	4688866
2019-01-31	87.99	88.36	84.30	87.82	8796722
2019-02-01	88.00	88.21	84.60	85.26	5136199
2019-02-04	85.00	85.55	83.81	84.79	4448533
2019-02-05	84.73	86.11	84.40	85.96	3918446
2019-02-06	85.75	86.61	85.11	85.92	2783865
2019-02-07	85.74	86.62	83.56	83.91	3114710
2019-02-08	83.53	84.42	82.13	84.14	4126577
2019-02-11	84.03	84.63	83.26	82.44	3446552
2019-02-12	83.37	83.44	82.14	82.33	3083356
2019-02-13	82.51	83.73	82.50	83.46	2724960
2019-02-14	83.25	83.96	82.45	83.61	2810599
2019-02-15	84.39	85.13	84.06	84.40	3929766
2019-02-19	84.10	84.98	83.81	84.79	2031360
2019-02-20	84.75	86.18	84.60	85.43	3951494
2019-02-21	85.45	86.36	84.36	84.48	3207947
2019-02-22	85.14	86.08	84.55	85.32	3158088
2019-02-25	85.10	85.66	84.86	84.98	2033732
2019-02-26	85.00	85.75	84.38	84.41	2146339
2019-02-27	84.50	84.61	82.91	83.09	3009729
2019-02-28	83.09	83.30	81.53	81.56	3608506
2019-03-01	82.12	82.97	81.95	82.89	3103117
2019-03-04	83.66	83.67	80.91	82.53	3688817
2019-03-05	82.50	82.50	80.52	81.15	3934760
2019-03-06	81.11	82.01	80.75	81.35	3444355
2019-03-07	81.43	81.69	80.35	80.59	3145850
2019-03-08	79.75	79.97	78.55	79.75	4089085
2019-03-11	80.44	83.56	80.17	83.48	4375513
2019-03-12	83.38	85.08	82.76	83.85	5009869
2019-03-13	84.11	84.57	83.47	84.22	4275798
2019-03-14	84.11	84.96	83.82	84.94	3545992
2019-03-15	84.88	86.23	84.65	85.08	5656967
2019-03-18	85.35	86.85	85.30	86.75	3471804
2019-03-19	87.27	87.95	86.21	86.43	2946130
2019-03-20	86.04	87.03	85.33	86.44	3921774
2019-03-21	86.49	87.64	86.22	86.38	2335863
2019-03-22	85.59	86.14	83.47	84.63	2877691
2019-03-25	84.50	85.59	84.06	85.48	2602687
2019-03-26	85.95	87.35	85.88	87.00	3233484
2019-03-27	86.45	87.56	85.61	86.02	3460333
2019-03-28	85.56	86.05	84.22	84.83	2812793
2019-03-29	85.60	85.74	83.89	84.83	3208350
2019-04-01	85.87	86.84	85.43	86.43	2919142
2019-04-02	86.24	86.24	84.42	84.45	2924724
2019-04-03	85.11	86.02	83.85	84.26	2983221
2019-04-04	84.26	84.63	83.04	84.35	3267682
2019-04-05	84.46	86.73	84.24	86.69	2966668
2019-04-08	86.89	87.34	86.03	86.20	2141273
2019-04-09	86.03	86.03	84.77	85.11	2419392
2019-04-10	85.81	88.93	85.58	88.43	5232378
2019-04-11	88.48	90.44	88.13	89.04	3682212
2019-04-12	89.78	90.13	87.89	88.41	4003178
2019-04-15	88.40	88.41	86.62	87.65	2824572
2019-04-16	87.70	88.58	86.96	88.32	2507365
2019-04-17	88.91	90.07	88.69	89.42	3209283
2019-04-18	89.44	89.71	87.81	88.04	2670278
2019-04-22	88.58	91.36	88.51	91.15	3062987
2019-04-23	91.43	91.52	89.72	90.28	4232530
2019-04-24	90.43	90.43	87.61	87.73	5046412
2019-04-25	87.75	92.70	87.65	90.83	6311997
2019-04-26	90.28	90.64	89.01	90.08	3008054
2019-04-29	90.20	90.42	89.12	89.60	2661834
2019-04-30	89.76	91.38	89.74	90.66	3049000
2019-05-01	90.97	91.83	89.73	89.77	3881348
2019-05-02	89.75	90.75	87.64	88.25	5084728
2019-05-03	89.15	89.66	88.25	88.44	2994449
2019-05-06	87.45	87.45	85.66	86.39	4741718
2019-05-07	85.51	85.51	82.65	84.36	6014934
2019-05-08	83.63	84.91	82.09	82.40	4850833
2019-05-09	81.76	82.30	78.79	81.74	6662001
2019-05-10	81.91	84.09	81.33	83.73	4484078
2019-05-13	82.55	83.61	80.73	80.51	3943434
2019-05-14	81.31	83.34	81.31	82.96	3389268
2019-05-15	82.54	83.48	81.64	83.37	2589581
2019-05-16	83.81	85.60	83.76	85.47	3282885
2019-05-17	84.38	85.31	83.68	83.71	2553723
2019-05-20	83.22	83.62	81.90	82.08	2774091
2019-05-21	82.53	82.99	82.19	82.47	3115946
2019-05-22	82.17	82.47	79.94	80.35	2942229
2019-05-23	78.89	78.89	75.17	75.41	6238043
2019-05-24	75.93	76.94	75.36	76.22	3385652
2019-05-28	76.65	77.16	75.04	75.09	3709018
2019-05-29	74.02	75.40	73.64	74.86	3054139
2019-05-30	74.56	74.73	72.00	72.87	5119631
2019-05-31	71.02	71.48	69.44	70.40	5671011
2019-06-03	70.71	72.66	70.66	72.00	3760700
2019-06-04	72.50	73.96	72.25	73.85	3135169
2019-06-05	74.39	74.45	72.17	73.14	3245445
2019-06-06	74.05	74.86	72.80	74.47	3767932
2019-06-07	74.45	75.20	74.07	74.73	2847311
2019-06-10	75.58	77.40	75.56	75.86	3136428
2019-06-11	76.62	77.33	76.32	76.36	2483727
2019-06-12	76.18	76.84	75.27	76.50	2569218
2019-06-13	77.48	78.07	76.48	77.26	2820044
2019-06-14	76.93	77.22	75.97	76.76	2084175
2019-06-17	76.47	77.75	76.33	76.93	2470138
2019-06-18	77.60	78.87	77.45	77.80	2759623
2019-06-19	77.91	79.10	77.47	78.16	2316416
2019-06-20	79.43	80.65	79.31	79.75	3011751
2019-06-21	80.47	81.94	80.17	81.91	6568620
2019-06-24	81.59	82.12	80.51	80.76	2558124
2019-06-25	80.50	81.97	80.19	81.63	3278668
2019-06-26	82.13	85.72	82.10	84.93	5154184
2019-06-27	85.00	85.00	83.58	83.93	2408516
2019-06-28	84.06	85.77	84.00	85.61	3248184
2019-07-01	86.84	87.24	83.79	84.25	4565030
2019-07-02	83.75	83.75	79.74	80.70	7183249
2019-07-03	80.83	82.48	80.62	81.98	2307371
2019-07-05	81.76	82.10	81.25	81.84	1653406
2019-07-08	81.72	81.98	80.75	81.36	2320503
2019-07-09	80.99	82.73	80.88	82.24	2654642
2019-07-10	83.20	83.66	82.16	83.40	2976838
2019-07-11	83.94	84.93	83.57	84.43	2782358
2019-07-12	84.55	85.25	84.07	84.75	1769638
2019-07-15	84.54	84.83	83.05	84.32	2513621
2019-07-16	84.25	84.92	83.62	84.21	1772925
2019-07-17	84.08	84.45	82.34	83.24	2955343
2019-07-18	82.61	83.45	81.98	83.35	2060057
2019-07-19	83.49	84.22	83.28	83.65	1903105
2019-07-22	84.31	84.94	83.35	84.35	2348625
2019-07-23	84.43	85.30	84.10	84.77	2902178
2019-07-24	84.56	86.59	84.10	86.17	4002460
2019-07-25	86.18	86.45	82.16	83.45	5248713
2019-07-26	83.21	85.00	83.08	84.31	2712556
2019-07-29	84.07	84.81	83.25	84.03	2013577
2019-07-30	83.50	84.80	82.90	84.79	2589774
2019-07-31	84.72	86.50	84.45	85.25	3217858
2019-08-01	85.21	86.53	83.66	84.34	4233921
2019-08-02	83.50	83.91	81.01	82.07	3289893
2019-08-05	79.64	79.65	75.08	75.78	5976265
2019-08-06	76.77	77.55	75.84	76.84	3328294
2019-08-07	75.61	76.13	74.21	75.81	4100467
2019-08-08	76.23	78.83	76.13	78.76	3474489
2019-08-09	78.53	79.57	78.24	78.85	3789660
2019-08-12	78.02	78.91	76.65	77.15	2993054
2019-08-13	77.31	79.26	76.34	78.74	3127083
2019-08-14	77.05	77.97	75.97	76.00	3912389
2019-08-15	76.24	77.05	75.52	76.72	3082172
2019-08-16	77.54	78.42	77.19	78.12	2697472
2019-08-19	79.20	80.44	79.08	79.70	2835404
2019-08-20	79.46	79.63	77.94	78.01	2572631
2019-08-21	79.27	79.27	77.73	78.40	2409376
2019-08-22	78.52	79.03	77.36	77.42	2307637
2019-08-23	76.79	77.69	73.78	74.18	3508173
2019-08-26	74.72	75.30	73.52	73.71	2912873
2019-08-27	74.10	74.43	71.39	71.71	3700509
2019-08-28	71.60	73.58	71.00	72.76	2125814
2019-08-29	73.06	75.39	73.00	75.24	2660016
2019-08-30	75.55	76.58	75.11	75.28	2467594
2019-09-03	73.90	74.83	73.24	74.57	2388931
2019-09-04	75.46	75.49	74.09	74.78	2579139
2019-09-05	75.55	77.25	75.12	76.79	4630483
2019-09-06	77.17	78.69	76.48	78.13	3036839
2019-09-09	78.70	80.19	78.42	79.38	2757037
2019-09-10	79.48	81.91	79.43	81.68	3634848
2019-09-11	82.11	83.25	81.12	82.67	3421704
2019-09-12	81.67	84.49	81.12	83.70	3847987
2019-09-13	84.35	85.71	83.92	85.53	4410315
2019-09-16	82.01	82.58	79.28	82.39	9945793
2019-09-17	81.92	85.00	81.51	84.31	4599295
2019-09-18	84.32	84.44	82.63	83.60	2477368
2019-09-19	84.32	84.70	83.33	83.55	2514980
2019-09-20	83.61	84.14	82.75	82.85	3827588
2019-09-23	82.37	84.55	82.37	84.14	2064209
2019-09-24	83.98	84.06	82.27	83.10	2870143
2019-09-25	83.43	84.11	82.61	83.66	2551422
2019-09-26	83.25	83.52	81.66	83.12	2899267
2019-09-27	83.80	85.06	83.50	84.44	2861448
2019-09-30	84.67	86.00	84.35	85.24	2926232
2019-10-01	85.64	85.98	84.45	85.22	3198883
2019-10-02	84.40	84.40	82.27	82.80	3352333
2019-10-03	82.29	83.57	81.30	83.54	2473974
2019-10-04	83.92	84.71	83.45	84.52	2102784
2019-10-07	84.73	84.73	83.42	83.42	2015878
2019-10-08	82.72	84.34	82.26	83.32	2904825
2019-10-09	84.50	86.13	83.92	85.07	2798453
2019-10-10	85.10	86.16	84.88	85.80	2602222
2019-10-11	87.18	88.83	86.84	88.00	3127584
2019-10-14	87.54	89.00	87.25	88.53	1382447
2019-10-15	88.27	90.36	87.83	89.45	2203631
2019-10-16	89.08	90.28	88.67	89.09	2282004
2019-10-17	89.62	90.78	89.45	90.10	2549165
2019-10-18	89.90	91.66	89.62	91.06	3796365
2019-10-21	92.02	93.50	91.59	93.21	3268593
2019-10-22	93.54	94.59	92.74	94.17	3108702
2019-10-23	93.60	94.66	93.24	93.85	3548936
2019-10-24	95.30	97.40	95.15	96.91	4593939
2019-10-25	98.00	99.84	96.99	99.27	3899159
2019-10-28	99.75	100.82	99.63	100.07	3941667
2019-10-29	99.63	101.44	99.21	100.82	3259293
2019-10-30	100.38	100.50	97.79	98.81	4187016
2019-10-31	98.57	98.99	96.13	96.98	4396556
2019-11-01	97.80	99.92	97.50	99.86	2842954
2019-11-04	100.60	101.83	100.24	101.24	2482463
2019-11-05	101.63	101.99	99.95	101.09	3286226
2019-11-06	100.64	101.29	99.66	100.35	2529833
2019-11-07	100.86	101.65	100.25	101.40	3220809
2019-11-08	101.04	101.21	99.61	100.86	2678428
2019-11-11	99.96	101.21	99.34	100.68	1901443
2019-11-12	101.08	101.87	100.00	100.48	1928254
2019-11-13	99.47	100.73	99.14	100.25	2223248
2019-11-14	99.87	101.06	99.76	100.82	2288112
2019-11-15	101.00	101.20	99.54	100.61	2487576
2019-11-18	100.25	101.11	99.89	100.16	2938001
2019-11-19	100.06	100.16	97.19	97.62	3641272
2019-11-20	97.67	97.70	94.77	97.19	4590088
2019-11-21	97.57	98.85	97.27	98.41	3127709
2019-11-22	99.05	99.72	97.35	97.51	2878014
2019-11-25	97.78	98.17	96.96	97.35	3027924
2019-11-26	97.95	98.42	97.09	97.44	4971221
2019-11-27	97.59	98.00	96.68	97.10	3016679
2019-11-29	96.84	96.94	95.38	95.49	1716781
2019-12-02	95.84	97.08	95.52	95.60	3172888
2019-12-03	94.84	94.90	93.75	93.89	3370699
2019-12-04	94.95	94.95	92.93	93.21	3897957
2019-12-05	93.16	93.48	91.94	92.99	3136070
2019-12-06	93.93	94.94	93.39	93.61	3825143
2019-12-09	93.35	93.62	92.27	92.52	3322646
2019-12-10	92.71	94.64	92.33	94.57	2858390
2019-12-11	94.83	94.99	92.31	92.89	3049725
2019-12-12	93.16	94.77	92.92	94.53	2495467
2019-12-13	94.59	95.81	93.24	93.81	2456386
2019-12-16	94.48	96.18	93.70	95.14	3878278
2019-12-17	96.17	97.21	95.30	95.68	2972917
2019-12-18	95.50	95.65	93.97	94.51	4334260
2019-12-19	94.89	95.39	94.21	94.59	2921344
2019-12-20	95.24	95.99	94.38	95.27	4801636
2019-12-23	95.30	95.45	94.50	95.24	1910321
2019-12-24	95.16	95.66	94.69	95.10	559799
2019-12-26	95.24	95.38	94.18	94.42	1206012
2019-12-27	94.78	94.85	93.12	93.20	1752420
2019-12-30	93.01	93.84	92.74	92.88	2186825
2019-12-31	92.95	93.80	92.74	93.65	1581958
2020-01-02	94.63	95.24	94.26	95.13	2087204
2020-01-03	94.35	94.65	90.85	91.52	5058032
2020-01-06	91.11	91.99	90.52	91.53	3393193
2020-01-07	91.06	92.76	90.31	92.73	3800671
2020-01-08	92.52	93.53	91.99	93.09	4101757
2020-01-09	93.70	95.27	92.93	95.18	3033336
2020-01-10	95.53	97.48	95.39	96.89	3551757
2020-01-13	97.05	98.03	95.81	96.25	2703236
2020-01-14	96.03	96.15	94.81	95.40	3272144
2020-01-15	94.57	94.85	91.66	92.26	4001916
2020-01-16	93.07	93.20	91.43	91.98	2829510
2020-01-17	91.94	92.09	90.91	91.22	2891815
2020-01-21	90.54	90.94	89.12	90.25	3221549
2020-01-22	90.64	90.90	89.56	89.62	2129544
2020-01-23	89.19	89.75	86.95	89.51	2952270
2020-01-24	89.12	90.07	88.23	89.26	2580291
2020-01-27	86.82	86.87	84.77	85.05	3369666
2020-01-28	85.62	86.90	84.89	85.95	2424065
2020-01-29	86.93	88.44	86.33	86.46	3478350
2020-01-30	85.94	88.45	85.05	88.19	4281405
2020-01-31	87.56	88.40	83.32	84.31	6537156
2020-02-03	84.30	84.48	79.74	80.25	5190700
2020-02-04	81.71	83.50	81.00	81.24	4504401
2020-02-05	82.59	84.31	81.77	83.78	3247994
2020-02-06	84.04	84.67	82.81	83.27	2615075
2020-02-07	82.74	84.71	82.23	84.04	2333499
2020-02-10	83.40	84.43	83.06	83.39	2603021
2020-02-11	84.13	84.37	83.43	84.24	1886503
2020-02-12	85.66	86.79	84.39	85.04	2543828
2020-02-13	84.87	85.05	83.62	83.70	4507592
2020-02-14	84.20	84.21	81.86	82.64	2990406
2020-02-18	82.37	83.35	82.10	82.52	1856734
2020-02-19	82.76	83.34	81.34	83.23	1831540
2020-02-20	83.26	84.77	83.01	84.17	2015775
2020-02-21	83.30	83.51	81.94	82.90	2085002
2020-02-24	80.04	80.10	77.70	78.10	3868672
2020-02-25	78.42	78.62	73.99	74.44	4057470
2020-02-26	74.89	75.49	71.60	71.72	4702297
2020-02-27	69.37	69.81	65.76	66.19	7682400
2020-02-28	63.53	66.27	62.41	66.25	7421941
2020-03-02	66.97	68.06	63.85	67.87	6526342
2020-03-03	68.43	69.05	63.63	64.44	5587919
2020-03-04	65.93	65.93	63.03	64.15	6485046
2020-03-05	62.10	63.79	60.75	61.70	5918881
2020-03-06	59.56	63.67	58.22	63.09	9569551
2020-03-09	58.40	67.70	57.36	58.40	12531115
2020-03-10	60.73	63.85	57.03	60.45	10516167
2020-03-11	58.68	59.74	53.53	54.42	9186682
2020-03-12	50.07	50.68	42.69	43.96	14645697
2020-03-13	48.10	49.99	41.75	49.90	9700629
2020-03-16	43.01	47.99	41.19	41.63	8241788
2020-03-17	42.11	43.21	38.00	39.02	8839456
2020-03-18	36.41	37.35	31.00	35.02	8900226
2020-03-19	34.79	37.47	31.89	37.41	8775973
2020-03-20	38.49	41.18	36.42	38.66	9225334
2020-03-23	37.31	37.78	32.46	32.62	6535261
2020-03-24	35.88	37.31	33.51	34.65	9068445
2020-03-25	36.48	42.49	33.85	39.63	8933276
2020-03-26	40.94	47.14	40.14	45.60	10057085
2020-03-27	42.71	47.47	42.02	45.04	8028656
2020-03-30	42.79	47.48	41.00	47.19	7691896
2020-03-31	48.98	49.28	43.83	45.36	7426372
2020-04-01	42.08	43.92	40.50	41.00	5354588
2020-04-02	42.81	46.00	40.50	41.50	8098301
2020-04-03	41.74	42.00	39.67	40.34	5313355
2020-04-06	42.85	46.53	42.85	46.10	6212957
2020-04-07	49.45	50.09	46.34	48.01	7767693
2020-04-08	48.54	52.76	48.12	51.60	6830816
2020-04-09	53.80	53.88	48.34	50.10	7711627
2020-04-13	51.94	52.37	48.93	49.70	4668107
2020-04-14	49.81	51.48	49.53	50.95	4201006
2020-04-15	48.01	48.50	46.01	46.70	5311823
2020-04-16	46.54	47.47	44.44	45.00	5133232
2020-04-17	46.15	51.91	45.75	51.76	6855738
2020-04-20	48.44	52.24	48.28	50.31	5451304
2020-04-21	48.10	50.80	47.62	49.45	5692788
2020-04-22	51.97	52.74	50.36	50.57	4679518
2020-04-23	52.02	53.21	50.89	52.07	5164514
2020-04-24	52.80	53.55	51.61	52.50	4013871
2020-04-27	52.55	56.27	52.08	55.57	3813881
2020-04-28	57.56	59.20	56.41	57.87	4570923
2020-04-29	61.14	66.94	60.54	66.28	9892376
2020-04-30	65.92	66.75	62.18	63.35	6676758
2020-05-01	60.83	61.91	58.34	58.76	4667772
2020-05-04	58.45	63.73	57.78	63.66	6630059
2020-05-05	65.50	66.55	62.42	63.02	6329588
2020-05-06	63.40	64.04	60.59	60.91	4405966
2020-05-07	62.03	64.05	60.86	61.26	4308211
2020-05-08	62.82	66.22	61.56	65.92	4410329
2020-05-11	65.02	66.71	65.01	65.57	4981625
2020-05-12	66.51	66.87	63.34	62.36	5030747
2020-05-13	61.82	62.04	58.73	59.05	5721139
2020-05-14	57.65	60.65	55.81	59.41	5237860
2020-05-15	59.19	60.50	57.79	58.78	3767980
2020-05-18	61.99	64.91	61.61	64.35	4422774
2020-05-19	64.26	65.71	62.51	64.05	4573396
2020-05-20	65.83	68.25	65.73	67.34	5337324
2020-05-21	67.02	67.79	65.36	65.73	2959960
2020-05-22	65.55	65.98	63.95	65.68	3521123
2020-05-26	68.22	70.15	68.19	68.70	4833519
2020-05-27	70.10	71.29	68.75	70.18	4359766
2020-05-28	70.22	70.50	66.53	67.13	4994313
2020-05-29	66.96	67.93	65.75	66.64	4973757
2020-06-01	66.83	67.34	65.30	66.58	3894786
2020-06-02	67.27	68.69	66.52	68.19	4373919
2020-06-03	69.25	70.93	68.65	70.54	4963083
2020-06-04	69.62	70.59	69.16	70.05	3391685
2020-06-05	73.09	75.75	73.06	74.64	5700919
2020-06-08	76.00	77.11	74.23	75.62	4397300
2020-06-09	73.15	73.69	71.03	71.27	4902357
2020-06-10	71.62	72.35	68.68	69.05	4571153
2020-06-11	64.55	66.52	60.28	60.68	6214042
2020-06-12	63.89	64.65	61.67	63.79	3575200
2020-06-15	60.87	63.97	59.56	63.59	4973847
2020-06-16	66.69	67.77	64.41	66.16	4047735
2020-06-17	65.84	65.84	62.30	62.32	4649795
2020-06-18	61.70	65.35	61.34	64.63	3817787
2020-06-19	66.02	66.86	63.02	63.16	9539856
2020-06-22	62.43	63.00	61.46	62.66	3137993
2020-06-23	63.40	63.75	62.50	62.65	2628462
2020-06-24	61.36	61.58	57.29	58.02	5688110
2020-06-25	57.25	58.45	56.59	57.28	4887040
2020-06-26	57.05	57.28	55.66	56.32	4852324
2020-06-29	56.70	58.19	56.06	56.95	3637291
2020-06-30	56.34	59.10	55.77	58.82	5122887
2020-07-01	59.20	60.30	56.37	56.44	3172213
2020-07-02	57.59	58.28	56.15	56.34	3834589
2020-07-06	57.50	57.80	55.15	56.47	3595922
2020-07-07	55.50	55.53	53.01	53.12	6069872
2020-07-08	52.79	54.13	52.12	52.98	5539661
2020-07-09	52.79	52.82	49.87	50.22	6920887
2020-07-10	50.22	53.66	50.16	53.65	5180723
2020-07-13	54.17	54.54	52.51	53.23	4305504
2020-07-14	52.70	54.51	52.36	54.40	4671105
2020-07-15	56.24	57.45	55.49	57.23	3941374
2020-07-16	56.65	57.84	55.76	56.58	2530939
2020-07-17	56.98	57.92	55.32	55.47	3094520
2020-07-20	55.34	56.14	54.26	54.33	2329211
2020-07-21	55.30	57.94	55.02	57.58	4051316
2020-07-22	56.56	57.94	56.02	57.07	2741095
2020-07-23	56.47	57.81	56.39	57.67	3576137
2020-07-24	57.72	58.75	57.46	57.98	2978553
2020-07-27	57.80	58.14	56.81	58.03	2678438
2020-07-28	57.62	58.54	56.52	56.89	3645603
2020-07-29	57.60	59.76	57.14	59.69	4510891
2020-07-30	56.43	57.37	54.40	56.33	6257320
2020-07-31	55.54	56.46	55.07	55.25	5122999
2020-08-03	55.23	55.66	53.58	53.91	5397759
2020-08-04	53.69	53.93	51.93	53.02	5702931
2020-08-05	54.28	54.38	51.29	51.62	5294349
2020-08-06	51.36	52.98	51.10	51.48	3924551
2020-08-07	51.22	52.87	50.73	52.66	3310242
2020-08-10	53.00	53.77	52.39	53.55	5663272
2020-08-11	55.03	55.73	53.45	53.65	4711004
2020-08-12	54.65	55.15	53.50	55.12	3139896
2020-08-13	54.32	54.94	53.10	53.19	3411036
2020-08-14	52.85	54.52	52.65	54.46	3693695
2020-08-17	54.36	56.18	54.17	55.60	4335857
2020-08-18	55.25	55.78	54.62	54.74	2567465
2020-08-19	54.32	54.98	53.66	54.26	3031141
2020-08-20	53.68	53.95	51.98	52.70	3796056
2020-08-21	52.56	53.23	52.04	52.62	2936814
2020-08-24	53.07	55.18	52.78	54.99	3226423
2020-08-25	55.15	55.81	53.70	54.25	3380918
2020-08-26	54.15	54.66	53.26	53.70	4065177
2020-08-27	53.83	53.95	52.33	53.44	3453860
2020-08-28	53.64	55.02	53.64	54.89	3805722
2020-08-31	55.11	55.25	52.53	52.59	4486595
2020-09-01	52.28	53.40	51.59	52.47	3200374
2020-09-02	52.60	53.38	51.90	52.91	3959523
2020-09-03	52.99	54.48	51.66	52.33	3624178
2020-09-04	52.76	53.12	50.66	51.22	3700480
2020-09-08	50.50	51.00	48.68	48.73	4513369
2020-09-09	49.18	49.47	47.34	47.75	4490576
2020-09-10	47.87	48.06	45.38	45.63	4870767
2020-09-11	45.59	46.78	45.14	46.39	3969594
2020-09-14	46.66	48.08	46.54	47.51	5927719
2020-09-15	47.70	48.17	46.54	46.56	3568431
2020-09-16	47.06	50.04	46.57	49.10	6197488
2020-09-17	48.05	49.03	47.84	49.00	6633587
2020-09-18	48.54	49.10	47.78	48.71	8200354
2020-09-21	47.18	47.90	46.30	47.36	6162489
2020-09-22	47.25	47.95	47.00	47.42	4799553
2020-09-23	47.44	47.45	44.47	44.51	4627472
2020-09-24	44.06	45.55	42.93	44.58	3818130
2020-09-25	43.92	44.19	43.02	43.92	4687198
2020-09-28	44.82	45.57	44.63	44.82	3248037
2020-09-29	44.91	44.99	43.11	43.41	4385173
2020-09-30	43.57	44.40	42.93	43.32	4757086
2020-10-01	41.62	42.00	39.72	40.28	10606694
2020-10-02	39.24	41.24	38.87	40.73	6992108
2020-10-05	41.45	43.12	41.25	43.07	5107919
2020-10-06	43.87	44.32	42.09	42.33	4450119
2020-10-07	42.50	42.86	41.86	42.35	4239591
2020-10-08	42.64	44.38	42.26	44.36	3251411
2020-10-09	44.76	44.89	43.15	43.64	5618101
2020-10-12	43.26	43.49	42.22	43.09	3733438
2020-10-13	42.66	42.89	41.40	41.43	3890866
2020-10-14	41.46	42.62	41.45	41.71	3693700
2020-10-15	40.90	41.72	39.78	41.56	5678644
2020-10-16	41.57	41.65	40.16	40.22	5520339
2020-10-19	40.42	40.46	39.15	39.29	5086760
2020-10-20	39.75	41.13	39.69	40.70	4120614
2020-10-21	40.27	41.54	39.75	40.54	5592143
2020-10-22	40.17	41.39	38.42	41.28	6565773
2020-10-23	41.68	43.42	40.99	41.97	6217208
2020-10-26	41.22	41.30	39.21	39.54	4902007
2020-10-27	39.12	39.45	38.22	38.26	4886818
2020-10-28	37.10	37.67	35.99	36.19	6338213
2020-10-29	35.79	37.73	35.44	37.53	5068706
2020-10-30	37.21	38.65	36.91	38.61	6550829
2020-11-02	39.35	40.30	38.45	39.90	4660187
2020-11-03	40.58	40.69	38.96	39.48	4003299
2020-11-04	39.50	40.11	37.88	38.97	4643624
2020-11-05	39.07	40.27	38.90	39.53	4695021
2020-11-06	39.45	39.90	37.98	38.17	4378749
2020-11-09	44.91	50.91	44.90	50.08	19211580
2020-11-10	51.00	51.06	48.00	49.96	8816628
2020-11-11	50.21	50.83	49.07	49.79	6325274
2020-11-12	48.73	49.99	46.96	47.28	5757321
2020-11-13	47.86	51.39	47.80	50.92	5714508
2020-11-16	56.00	56.00	52.46	54.69	9029300
2020-11-17	52.92	54.29	51.98	54.15	5972240
2020-11-18	54.57	54.70	51.24	51.25	5562745
2020-11-19	49.85	51.45	49.40	51.21	4768384
2020-11-20	51.16	51.86	50.37	50.82	3001076
2020-11-23	51.80	56.17	51.60	56.09	7371501
2020-11-24	58.13	59.92	56.79	58.49	8713532
2020-11-25	57.42	57.79	56.36	56.43	4372376
2020-11-27	55.93	57.20	55.80	56.62	1754959
2020-11-30	55.70	56.39	53.71	53.77	5482242
2020-12-01	54.90	55.81	54.27	54.40	4157184
2020-12-02	53.69	58.16	53.55	58.07	5275998
2020-12-03	58.21	59.16	57.07	57.91	4011300
2020-12-04	59.17	61.67	59.06	61.27	5205168
2020-12-07	60.66	60.87	59.07	59.46	4659971
2020-12-08	58.50	60.09	58.35	58.98	4539925
2020-12-09	60.00	61.32	57.72	58.80	4383272
2020-12-10	58.22	61.47	58.21	59.87	3878233
2020-12-11	60.58	60.58	58.28	59.03	3768659
2020-12-14	59.92	60.05	56.24	56.39	4008373
2020-12-15	57.17	58.33	56.17	57.48	3526944
2020-12-16	57.03	57.87	56.30	56.92	5016218
2020-12-17	57.37	57.45	55.80	56.34	4719476
2020-12-18	56.01	56.32	54.34	54.77	10651053
2020-12-21	52.45	55.05	51.90	54.05	5343936
2020-12-22	53.64	54.74	53.55	53.70	4596511
2020-12-23	54.25	55.97	54.10	55.79	3282777
2020-12-24	55.54	55.75	54.56	55.68	1351987
2020-12-28	56.23	56.93	54.88	55.09	2450569
2020-12-29	55.41	55.88	54.53	55.45	2470851
2020-12-30	55.61	56.85	55.40	56.72	2732146
2020-12-31	56.58	57.14	55.96	56.57	2537652
2021-01-04	57.03	57.68	54.78	55.73	3028275
2021-01-05	56.15	58.93	56.08	57.32	3946296
2021-01-06	58.66	59.45	57.25	58.60	5597253
2021-01-07	59.07	60.01	58.29	59.67	3040449
2021-01-08	60.19	60.19	57.29	57.71	3908281
2021-01-11	56.31	59.19	55.69	58.64	2885560
2021-01-12	59.22	59.80	58.52	59.51	3634776
2021-01-13	59.35	59.42	57.44	57.70	4433992
2021-01-14	58.10	61.01	58.06	60.27	4459475
2021-01-15	59.57	59.64	57.20	58.30	3710070
2021-01-19	59.00	60.95	58.73	60.54	3941388
2021-01-20	60.51	61.99	59.51	60.57	3222750
2021-01-21	59.76	60.49	58.51	58.86	3083926
2021-01-22	57.61	59.64	57.20	59.45	3000070
2021-01-25	58.74	59.68	57.86	59.41	3093763
2021-01-26	59.99	60.61	58.15	58.15	3150281
2021-01-27	57.50	60.56	56.87	58.73	4744773
2021-01-28	59.55	60.54	57.15	58.33	4362964
2021-01-29	58.00	59.95	55.94	56.43	5512048
2021-02-01	56.94	57.50	54.84	56.24	4159382
2021-02-02	57.63	59.09	56.50	57.77	3919214
2021-02-03	58.00	61.12	58.00	60.10	5257367
2021-02-04	60.88	61.92	60.13	61.06	3643775
2021-02-05	62.02	62.57	61.27	61.72	3127513
2021-02-08	62.42	65.54	62.34	64.79	4217739
2021-02-09	64.79	65.20	63.39	63.61	3864860
2021-02-10	63.78	65.40	63.39	65.11	3574087
2021-02-11	64.67	64.99	62.88	64.55	2505415
2021-02-12	63.83	64.78	63.80	64.74	2577507
2021-02-16	66.00	67.73	65.74	66.96	4645509
2021-02-17	67.30	68.58	66.37	68.12	3450064
2021-02-18	67.78	68.41	66.35	67.83	3096928
2021-02-19	68.27	72.15	68.18	71.53	5783686
2021-02-22	71.67	75.38	71.62	74.25	4771794
2021-02-23	75.46	76.20	72.78	75.81	4794689
2021-02-24	76.40	78.43	76.25	78.16	4578414
2021-02-25	78.87	79.46	77.05	78.15	6460839
2021-02-26	77.21	78.03	73.26	76.98	5344450
2021-03-01	78.50	79.20	77.72	77.80	2974860
2021-03-02	77.69	78.76	76.58	76.63	3458491
2021-03-03	77.41	79.76	76.97	77.53	4145755
2021-03-04	78.00	78.61	73.80	76.37	6359348
2021-03-05	78.00	79.06	74.82	79.03	4664339
2021-03-08	80.00	82.60	79.54	80.56	4834572
2021-03-09	79.75	81.34	76.51	76.58	5459639
2021-03-10	77.60	81.50	77.10	81.37	4069329
2021-03-11	81.55	84.39	81.48	82.48	4254268
2021-03-12	82.87	83.74	81.65	82.42	2492152
2021-03-15	82.71	83.24	80.21	81.83	2961236
2021-03-16	80.50	80.92	78.70	79.32	3793192
2021-03-17	78.68	79.80	77.08	79.14	3556920
2021-03-18	78.69	78.81	73.50	73.70	6232981
2021-03-19	74.01	74.97	72.65	73.70	11305391
2021-03-22	73.52	73.63	71.43	72.28	4149070
2021-03-23	70.83	72.16	69.72	70.08	4085024
2021-03-24	71.67	73.45	71.38	71.78	2895790
2021-03-25	70.04	72.81	69.05	72.42	3263150
2021-03-26	73.99	74.67	71.80	73.11	2730819
2021-03-29	72.09	72.97	70.72	71.86	2406224
2021-03-30	71.16	72.87	70.85	71.78	2364872
2021-03-31	71.45	72.41	70.95	71.60	3014547
2021-04-01	72.14	75.33	71.31	75.30	3793032
2021-04-05	76.10	76.20	73.10	74.62	3820209
2021-04-06	75.10	76.96	73.32	74.18	3626069
2021-04-07	74.33	75.25	73.78	74.41	2773986
2021-04-08	73.42	73.78	71.91	72.88	4285521
2021-04-09	72.55	73.23	70.78	71.09	3503575
2021-04-12	71.93	72.82	70.12	70.30	3111830
2021-04-13	70.12	70.86	69.54	70.28	3951852
2021-04-14	71.12	73.51	70.98	72.28	3461322
2021-04-15	71.80	72.20	70.60	71.39	2820322
2021-04-16	72.82	73.80	70.94	72.50	5629576
2021-04-19	72.01	72.65	70.17	70.85	3653883
2021-04-20	70.08	70.57	67.61	68.68	4263353
2021-04-21	67.80	70.66	67.43	70.30	2644578
2021-04-22	70.34	70.59	68.13	68.48	4375150
2021-04-23	69.18	70.44	68.40	70.18	3067145
2021-04-26	70.14	70.90	69.70	70.52	2142653
2021-04-27	70.79	72.06	70.52	71.82	2457882
2021-04-28	72.19	74.38	72.19	74.12	3891974
2021-04-29	75.20	75.86	74.19	74.86	3792041
2021-04-30	73.86	75.83	73.24	73.96	3160607
2021-05-03	75.52	78.47	75.35	78.15	4577933
2021-05-04	78.20	79.22	76.72	78.16	3802629
2021-05-05	78.65	80.25	77.53	80.06	3141929
2021-05-06	80.41	80.58	78.76	80.46	2787520
2021-05-07	79.27	81.12	79.09	80.49	3186761
2021-05-10	81.09	81.82	79.60	79.64	4286215
2021-05-11	77.88	79.03	76.53	77.69	3421284
2021-05-12	78.21	82.47	77.81	79.97	5653574
2021-05-13	79.13	80.83	77.57	77.52	3694636
2021-05-14	78.72	81.28	78.30	81.21	5325563
2021-05-17	80.73	81.89	79.40	81.62	3612443
2021-05-18	81.54	82.10	79.53	79.58	3046306
2021-05-19	77.73	78.22	76.08	77.28	4503595
2021-05-20	77.08	77.70	76.10	76.99	3308624
2021-05-21	77.96	79.04	77.12	77.20	2826388
2021-05-24	78.01	78.89	77.34	78.31	2217038
2021-05-25	78.27	78.27	76.74	77.33	3340260
2021-05-26	77.55	79.31	77.27	79.09	3333477
2021-05-27	79.32	80.97	79.32	80.79	4947669
2021-05-28	81.25	81.38	80.13	80.40	2321959
2021-06-01	81.53	82.94	81.52	82.18	3153646
2021-06-02	82.82	84.79	81.79	84.39	3441329
2021-06-03	83.92	84.95	83.15	83.32	3027286
2021-06-04	83.74	84.26	81.96	83.24	2979958
2021-06-07	83.15	84.02	82.42	82.69	2597477
2021-06-08	82.40	83.52	80.87	83.26	3197690
2021-06-09	83.61	84.14	81.90	81.93	3366293
2021-06-10	83.42	84.20	81.28	81.94	2903799
2021-06-11	82.54	82.86	81.24	81.29	2194502
2021-06-14	81.66	82.65	81.24	81.95	3042309
2021-06-15	82.61	83.77	81.55	82.30	2819608
2021-06-16	81.70	82.44	79.76	81.46	3326590
2021-06-17	81.14	81.75	77.65	78.58	3981317
2021-06-18	77.47	78.28	75.90	76.02	7077704
2021-06-21	76.75	80.07	76.59	79.98	3682260
2021-06-22	79.48	81.54	78.67	80.98	4484466
2021-06-23	82.02	83.00	80.73	80.85	4793464
2021-06-24	81.56	82.05	80.71	81.73	4225259
2021-06-25	81.89	82.59	80.73	82.09	9568430
2021-06-28	81.79	81.89	77.41	77.72	6461839
2021-06-29	78.22	78.52	76.85	76.92	5199587
2021-06-30	77.15	78.47	76.92	78.08	4259827
2021-07-01	79.50	79.78	77.56	77.81	4679203
2021-07-02	78.15	78.45	76.91	78.07	2980431
2021-07-06	77.77	77.92	74.62	74.70	5822189
2021-07-07	74.26	75.09	71.82	72.31	8220519
2021-07-08	70.90	71.76	69.57	70.26	5815310
2021-07-09	71.30	72.44	70.30	72.30	3532411
2021-07-12	71.09	72.77	70.62	71.68	2728291
2021-07-13	71.00	71.52	70.07	70.47	3394317
2021-07-14	70.41	71.24	67.36	67.67	5213701
2021-07-15	66.91	68.35	66.30	66.80	4787820
2021-07-16	66.94	67.19	64.37	64.88	4696630
2021-07-19	61.85	62.78	60.76	61.92	7318704
2021-07-20	62.03	63.54	60.99	62.57	5525389
2021-07-21	63.54	65.67	63.49	64.91	5129675
2021-07-22	64.51	64.62	62.93	63.48	3307947
2021-07-23	63.52	64.11	63.15	63.71	3964685
2021-07-26	63.90	65.99	63.88	65.54	3800199
2021-07-27	64.71	65.64	63.93	65.58	4769289
2021-07-28	66.11	67.99	65.53	67.30	4606166
2021-07-29	68.80	69.50	67.33	67.64	4526813
2021-07-30	66.87	68.24	66.33	66.97	3587891
2021-08-02	67.30	69.20	66.30	66.40	4398363
2021-08-03	66.39	69.05	66.08	68.03	4367166
2021-08-04	66.54	66.91	64.14	64.18	6121236
2021-08-05	64.82	66.63	64.78	65.71	3311982
2021-08-06	66.59	67.06	65.65	66.50	2850978
2021-08-09	65.31	66.34	65.05	66.00	2736320
2021-08-10	66.35	67.19	65.84	66.90	3721137
2021-08-11	66.49	66.86	65.25	66.84	4869417
2021-08-12	67.02	67.31	66.05	67.25	1905057
2021-08-13	67.00	67.46	66.13	66.25	1944195
2021-08-16	65.10	65.49	63.88	64.54	2993513
2021-08-17	63.80	64.62	62.91	63.51	3256770
2021-08-18	63.21	64.66	62.18	62.24	3082602
2021-08-19	61.00	61.40	59.33	60.24	5267936
2021-08-20	59.93	60.43	58.85	60.20	4871041
2021-08-23	61.83	63.18	61.81	63.11	4826286
2021-08-24	63.81	65.52	63.60	65.23	3833670
2021-08-25	65.18	66.85	64.92	66.34	3064648
2021-08-26	65.77	66.58	65.32	65.46	2726012
2021-08-27	66.00	68.01	66.00	67.11	3200349
2021-08-30	67.89	67.99	65.98	66.02	2653287
2021-08-31	65.82	67.06	65.23	66.31	6113151
2021-09-01	66.10	66.66	63.23	63.95	5186884
2021-09-02	64.70	65.99	63.91	65.20	3503394
2021-09-03	65.13	65.91	64.08	64.70	2091932
2021-09-07	64.81	66.42	64.75	65.52	3021897
2021-09-08	65.99	66.32	63.67	63.70	3396751
2021-09-09	63.15	65.14	62.80	63.54	2827854
2021-09-10	64.23	64.37	62.70	63.41	3212121
2021-09-13	64.30	66.72	64.10	66.18	4432782
2021-09-14	66.99	67.17	64.47	64.70	2956348
2021-09-15	65.53	66.70	65.12	66.51	4031971
2021-09-16	66.52	66.66	65.35	65.46	2308125
2021-09-17	65.29	66.50	65.04	65.60	4780533
2021-09-20	63.55	64.18	61.86	62.97	3801882
2021-09-21	63.83	64.14	62.27	63.32	3019560
2021-09-22	64.21	66.65	64.21	65.32	4729307
2021-09-23	65.45	67.34	65.18	67.17	3373788
2021-09-24	66.46	67.98	66.37	67.63	2297939
2021-09-27	69.11	71.77	68.87	70.78	5049566
2021-09-28	71.95	72.93	70.99	71.17	4656729
2021-09-29	71.08	71.10	69.66	70.31	2820968
2021-09-30	70.33	71.45	69.40	70.57	4088773
2021-10-01	70.89	74.00	70.79	73.62	5098837
2021-10-04	74.23	75.74	73.68	75.02	4074465
2021-10-05	76.14	76.88	72.92	74.30	4785457
2021-10-06	72.77	75.83	72.33	75.37	4529377
2021-10-07	75.73	77.07	75.55	75.90	3904624
2021-10-08	76.54	78.82	76.49	78.60	3476795
2021-10-11	80.00	80.19	77.77	77.80	4028870
2021-10-12	77.79	79.68	77.68	78.92	2567851
2021-10-13	78.17	78.68	76.92	78.14	3072965
2021-10-14	79.53	79.98	78.91	79.17	2533405
2021-10-15	80.00	80.33	78.60	78.66	2568345
2021-10-18	79.12	79.76	77.56	78.13	3525362
2021-10-19	78.88	80.30	78.43	80.15	3560463
2021-10-20	79.52	81.32	79.33	81.04	3897415
2021-10-21	81.15	83.15	80.30	82.00	4558519
2021-10-22	82.00	82.45	79.44	80.99	3923659
2021-10-25	82.00	83.12	81.51	82.69	2730625
2021-10-26	82.70	82.87	81.61	81.88	2363263
2021-10-27	80.75	81.25	78.25	78.67	3180245
2021-10-28	78.41	79.72	77.66	78.46	3366054
2021-10-29	78.56	78.62	76.66	77.33	4783990
2021-11-01	77.99	78.92	77.45	78.02	3375295
2021-11-02	77.61	78.05	75.64	75.86	3913054
2021-11-03	74.89	77.12	74.40	75.88	4436215
2021-11-04	76.90	77.40	75.07	76.35	3475100
2021-11-05	77.75	78.08	76.18	77.92	3492629
2021-11-08	78.91	79.09	77.27	77.78	2701994
2021-11-09	77.59	78.44	77.00	78.25	3519902
2021-11-10	77.55	78.79	76.63	76.86	3523615
2021-11-11	76.85	78.05	76.40	77.22	2710394
2021-11-12	76.58	77.69	75.86	76.58	2847024
2021-11-15	76.91	77.92	76.08	77.35	4343083
2021-11-16	77.94	79.01	77.22	76.96	4544201
2021-11-17	76.90	77.01	73.29	73.45	4190428
2021-11-18	73.32	73.93	72.03	72.96	3985145
2021-11-19	72.19	72.19	68.62	69.07	5477544
2021-11-22	68.84	72.12	68.82	70.65	3631729
2021-11-23	71.43	73.20	71.28	72.55	3418275
2021-11-24	72.08	73.55	71.94	72.95	3636989
2021-11-26	68.28	68.99	66.26	68.01	5674446
2021-11-29	69.63	70.54	68.00	68.17	3889641
2021-11-30	66.70	67.55	65.70	66.94	9927907
2021-12-01	68.99	70.96	67.05	67.31	5872680
2021-12-02	67.18	71.64	66.70	71.17	5242754
2021-12-03	72.25	72.51	69.15	69.71	4134236
2021-12-06	70.75	71.46	69.60	70.41	2575734
2021-12-07	71.73	73.68	71.33	71.63	3384114
2021-12-08	71.80	72.27	70.49	70.72	2674541
2021-12-09	69.67	70.91	69.67	70.31	3247008
2021-12-10	71.17	71.40	69.54	70.85	2194231
2021-12-13	70.02	70.28	67.94	68.22	2859793
2021-12-14	67.69	70.29	67.66	68.19	2694005
2021-12-15	68.15	68.67	66.35	68.24	3136429
2021-12-16	69.05	70.55	68.52	68.75	3030689
2021-12-17	68.54	69.59	67.08	68.69	5213447
2021-12-20	66.50	68.88	65.13	68.69	4400760
2021-12-21	69.38	71.40	69.38	71.32	4584991
2021-12-22	71.37	72.10	70.72	71.30	1856921
2021-12-23	72.67	73.37	71.73	71.73	3644157
2021-12-27	71.33	73.15	70.50	73.13	2220065
2021-12-28	73.59	75.17	73.53	74.50	2784850
2021-12-29	74.32	74.89	73.47	74.65	2778119
2021-12-30	74.72	75.39	73.99	74.28	2202026
2021-12-31	74.09	75.64	73.91	75.11	2478088
2022-01-03	75.80	78.21	75.57	77.14	3568275
2022-01-04	78.17	79.39	77.87	78.51	4171720
2022-01-05	79.25	79.84	77.84	78.20	3999807
2022-01-06	80.00	80.47	78.96	80.16	4248163
2022-01-07	80.58	81.43	79.95	81.00	3723186
2022-01-10	80.99	81.57	80.39	81.03	3975934
2022-01-11	81.80	84.09	81.20	83.85	4174131
2022-01-12	84.72	85.15	83.62	84.37	3192545
2022-01-13	84.37	84.93	83.07	83.36	3033147
2022-01-14	83.12	85.33	82.97	85.20	3121437
2022-01-18	86.07	86.40	84.16	85.64	3514079
2022-01-19	86.51	86.58	83.67	84.21	2786852
2022-01-20	83.31	84.66	81.39	81.41	3868776
2022-01-21	80.65	80.75	78.54	79.29	5994934
2022-01-24	77.12	78.87	75.04	78.59	5075821
2022-01-25	78.09	81.60	76.60	81.16	4948080
2022-01-26	82.44	83.96	80.29	81.30	4132216
2022-01-27	83.56	84.53	80.05	81.98	5823139
2022-01-28	81.47	83.27	79.33	81.41	4647850
2022-01-31	81.30	83.02	79.91	82.97	4649374
2022-02-01	82.63	86.83	82.03	85.57	6046778
2022-02-02	85.30	86.80	84.31	86.61	4797194
2022-02-03	86.64	86.64	84.51	85.09	3121908
2022-02-04	85.94	87.60	85.25	86.70	3717493
2022-02-07	86.45	90.34	85.66	89.63	5173835
2022-02-08	89.63	89.75	87.18	88.49	3128643
2022-02-09	88.51	89.55	88.13	88.84	2464579
2022-02-10	88.64	90.76	88.33	89.89	5166474
2022-02-11	90.25	93.77	89.51	92.00	6433645
2022-02-14	91.50	91.50	88.78	89.72	4349108
2022-02-15	87.74	89.24	87.01	88.53	3627859
2022-02-16	89.77	90.75	87.73	88.04	4920065
2022-02-17	87.66	88.38	86.72	87.04	3024436
2022-02-18	86.01	87.63	85.91	86.72	2655706
2022-02-22	88.76	88.98	84.79	85.84	3638807
2022-02-23	86.45	86.94	85.37	86.35	3544179
2022-02-24	87.17	87.17	82.31	83.84	5802176
2022-02-25	84.48	85.69	83.83	84.87	3275398
2022-02-28	83.81	84.77	81.90	83.51	6226911
2022-03-01	84.60	85.80	79.65	80.63	5799248
2022-03-02	82.41	84.15	81.27	83.62	4917697
2022-03-03	83.19	84.97	82.60	84.19	3359026
2022-03-04	83.39	86.40	82.95	85.98	5881917
2022-03-07	87.26	87.69	83.58	84.01	5611660
2022-03-08	86.57	92.62	86.13	90.54	10814282
2022-03-09	87.50	90.73	86.45	87.14	7787144
2022-03-10	88.29	89.95	86.29	89.58	4537405
2022-03-11	88.76	93.62	88.51	91.67	6776752
2022-03-14	90.92	92.20	88.87	90.55	4746960
2022-03-15	88.24	88.40	83.13	84.41	6187563
2022-03-16	84.95	86.79	84.22	84.94	3399906
2022-03-17	86.10	89.10	86.01	89.09	4175658
2022-03-18	89.31	90.92	88.16	90.43	7593157
2022-03-21	91.99	94.96	91.75	94.26	4735685
2022-03-22	93.70	94.44	91.62	93.59	3529676
2022-03-23	95.16	96.92	94.86	95.52	3968302
2022-03-24	95.69	97.52	94.91	96.44	3398805
2022-03-25	95.55	97.65	95.50	97.25	3213612
2022-03-28	96.10	97.11	95.31	96.37	3087485
2022-03-29	94.65	96.97	93.65	96.68	2898543
2022-03-30	97.84	101.37	97.84	100.50	4192629
2022-03-31	99.43	103.09	99.05	101.54	5261458
2022-04-01	101.92	103.05	100.42	101.27	3301770
2022-04-04	101.80	102.75	100.10	100.74	2668209
2022-04-05	101.06	103.25	100.63	101.46	3818663
2022-04-06	102.70	104.76	100.44	103.30	3994341
2022-04-07	103.51	104.42	100.46	103.33	3700012
2022-04-08	104.02	104.72	102.97	103.22	3291393
2022-04-11	102.68	103.15	100.13	100.90	3706109
2022-04-12	102.60	104.40	100.49	100.79	4189877
2022-04-13	101.91	104.39	100.83	103.94	3899946
2022-04-14	104.00	105.45	103.41	104.86	3794052
2022-04-18	106.00	110.48	105.26	110.35	4813254
2022-04-19	109.48	111.52	107.38	107.74	5141828
2022-04-20	107.94	109.30	107.45	108.07	3289945
2022-04-21	108.99	110.34	104.69	104.91	3977474
2022-04-22	104.54	106.65	102.94	103.05	3767670
2022-04-25	99.51	101.58	96.71	100.88	6651216
2022-04-26	101.72	107.29	101.09	105.14	6731757
2022-04-27	105.86	110.07	103.62	109.51	5539728
2022-04-28	110.01	116.07	108.89	115.53	6427737
2022-04-29	114.62	115.38	111.03	111.48	5963426
2022-05-02	111.49	116.68	111.01	116.60	6708010
2022-05-03	116.14	121.74	116.10	121.40	5823689
2022-05-04	122.94	128.68	121.79	128.23	8342132
2022-05-05	127.82	129.14	122.76	125.83	5800958
2022-05-06	128.28	129.27	124.33	129.18	4400077
2022-05-09	125.80	126.50	117.94	118.45	8179467
2022-05-10	120.41	124.08	118.12	119.99	7048782
2022-05-11	122.47	123.50	119.86	120.42	5003816
2022-05-12	120.67	121.52	117.01	120.41	3800118
2022-05-13	122.58	125.32	122.09	124.70	3800670
2022-05-16	125.48	129.23	124.97	127.78	4599131
2022-05-17	130.00	131.69	126.80	128.06	5185010
2022-05-18	128.44	129.37	122.68	124.68	5436895
2022-05-19	121.50	126.46	119.20	124.26	5401672
2022-05-20	125.03	125.89	120.11	122.98	5095658
2022-05-23	124.50	125.00	121.67	123.96	5266164
2022-05-24	122.07	124.99	121.00	124.21	3677628
2022-05-25	124.24	129.63	124.03	127.34	5677219
2022-05-26	129.22	129.96	126.19	128.12	4887390
2022-05-27	128.51	133.08	128.20	131.81	4518938
2022-05-31	133.93	135.75	128.76	129.60	6325340
2022-06-01	130.33	133.66	128.83	132.55	3974008
2022-06-02	131.63	135.39	131.25	133.62	4476110
2022-06-03	133.82	136.32	133.23	135.42	4860393
2022-06-06	135.42	140.22	135.42	138.69	4451162
2022-06-07	137.80	145.37	137.69	145.08	5637709
2022-06-08	144.43	146.81	142.81	143.77	5828241
2022-06-09	143.09	146.01	141.75	143.41	4332439
2022-06-10	142.00	143.32	138.39	140.51	4771161
2022-06-13	135.05	135.66	129.45	131.61	6435937
2022-06-14	135.20	138.56	131.70	133.75	5183534
2022-06-15	133.89	134.40	125.13	128.30	8490716
2022-06-16	124.06	124.60	117.07	118.74	10800561
2022-06-17	116.76	118.25	110.35	112.44	15530906
2022-06-21	117.18	118.60	114.47	116.47	8833485
2022-06-22	110.74	115.43	109.75	113.13	8295345
2022-06-23	114.94	115.37	102.50	104.53	10350240
2022-06-24	106.31	108.46	103.16	103.93	15070026
2022-06-27	107.32	113.39	105.52	112.24	8892259
2022-06-28	113.83	119.18	113.07	116.25	8610932
2022-06-29	117.53	118.78	108.39	108.85	5579247
2022-06-30	106.40	109.89	105.14	106.28	6085063
2022-07-01	107.79	109.79	104.67	107.98	4355371
2022-07-05	105.24	106.53	100.31	103.59	5316800
2022-07-06	102.87	104.44	98.28	101.71	5496182
2022-07-07	104.50	107.47	104.43	106.34	4351377
2022-07-08	108.33	108.81	105.04	107.03	3675210
2022-07-11	105.89	108.90	104.83	107.79	2942503
2022-07-12	104.44	105.94	101.94	104.86	3152460
2022-07-13	103.24	105.84	101.66	102.39	3118791
2022-07-14	99.43	100.88	96.93	100.78	5118144
2022-07-15	103.06	104.66	101.42	104.59	2791874
2022-07-18	106.95	109.46	105.81	106.31	3145181
2022-07-19	105.36	109.55	105.17	108.74	2933521
2022-07-20	107.64	109.82	106.79	109.28	2720617
2022-07-21	104.56	105.67	100.29	104.15	4933822
2022-07-22	104.81	106.53	103.52	104.02	3855275
2022-07-25	105.87	109.48	104.78	109.32	3740243
2022-07-26	111.10	111.52	106.84	107.63	2853083
2022-07-27	108.73	112.46	107.49	111.50	4220462
2022-07-28	115.00	115.60	107.60	109.51	6920523
2022-07-29	109.82	111.99	108.44	110.77	6066745
2022-08-01	109.03	110.99	106.73	110.65	3960743
2022-08-02	111.37	114.95	111.00	112.01	4282630
2022-08-03	113.51	114.06	106.63	107.81	5096158
2022-08-04	107.00	107.81	104.07	104.33	5451764
2022-08-05	103.03	107.48	102.70	104.99	3680514
2022-08-08	105.06	107.30	104.58	106.39	2959626
2022-08-09	107.40	110.83	107.08	110.67	3535809
2022-08-10	110.98	112.88	107.24	111.76	4384969
2022-08-11	113.12	114.83	111.00	114.09	3752253
2022-08-12	113.25	115.32	112.30	115.19	2413259
2022-08-15	110.96	112.13	108.51	111.95	3822595
2022-08-16	113.19	114.67	111.65	113.31	3353089
2022-08-17	112.58	119.03	112.51	117.75	4093895
2022-08-18	119.17	122.14	118.51	118.79	4531926
2022-08-19	118.26	119.46	117.48	118.55	2667491
2022-08-22	118.55	119.72	115.51	119.13	2774196
2022-08-23	120.74	123.59	120.70	122.11	3179355
2022-08-24	122.51	124.28	121.06	122.12	3423826
2022-08-25	122.95	125.03	122.26	123.36	4014746
2022-08-26	123.57	124.93	121.32	121.88	3077325
2022-08-29	121.66	125.39	121.04	123.42	3335964
2022-08-30	120.93	121.78	117.03	118.03	4032732
2022-08-31	115.20	118.91	114.35	117.12	4688049
2022-09-01	115.30	115.82	109.70	110.64	4500671
2022-09-02	113.40	114.96	112.18	113.82	3772561
2022-09-06	115.00	115.01	111.67	112.78	2637582
2022-09-07	110.96	113.20	109.37	112.62	3052773
2022-09-08	113.06	113.49	111.36	111.93	2714159
2022-09-09	114.55	114.61	112.44	113.32	2595471
2022-09-12	115.21	116.29	113.39	114.25	2516381
2022-09-13	112.25	114.85	110.83	111.33	2936945
2022-09-14	111.89	115.16	108.24	109.59	5043611
2022-09-15	107.43	107.52	103.44	105.16	6351636
2022-09-16	104.06	104.71	101.11	104.46	10339917
2022-09-19	101.23	104.83	101.10	104.67	3491617
2022-09-20	103.98	108.28	103.29	107.42	4195946
2022-09-21	109.56	110.21	105.47	105.53	4301266
2022-09-22	107.50	109.51	106.53	107.59	3026755
2022-09-23	103.34	103.90	99.56	100.57	5809056
2022-09-26	99.43	101.63	97.73	97.89	4691737
2022-09-27	100.11	102.83	99.30	101.17	3256421
2022-09-28	101.17	109.24	101.01	108.80	4073925
2022-09-29	107.99	108.27	105.64	107.24	3152869
2022-09-30	106.29	109.14	105.58	106.85	3718455
2022-10-03	110.00	112.67	107.86	112.31	3970428
2022-10-04	114.45	117.67	113.72	117.58	4324775
2022-10-05	116.87	119.47	114.55	118.09	4207242
2022-10-06	117.03	119.42	116.73	119.22	2857988
2022-10-07	119.78	120.18	112.83	113.78	4557800
2022-10-10	114.79	115.40	110.70	110.86	3494714
2022-10-11	109.49	112.14	108.08	109.69	2874879
2022-10-12	109.00	116.42	107.48	115.20	4252330
2022-10-13	113.42	122.20	112.94	120.86	4495623
2022-10-14	119.96	121.80	113.62	114.12	3738269
2022-10-17	116.50	118.69	115.34	115.50	3712404
2022-10-18	116.73	119.32	115.57	117.70	4929378
2022-10-19	118.35	124.40	118.21	123.96	4692945
2022-10-20	125.03	126.96	122.75	124.44	4177617
2022-10-21	125.16	128.30	124.11	127.74	3401944
2022-10-24	128.18	129.94	126.83	129.22	4595984
2022-10-25	127.55	128.60	124.34	126.80	4396353
2022-10-26	127.69	128.70	125.24	126.74	3307876
2022-10-27	129.23	131.93	127.85	128.27	3488577
2022-10-28	128.59	129.77	125.06	125.98	3505129
2022-10-31	124.90	128.22	123.57	125.55	4265069
2022-11-01	127.00	130.83	125.71	130.00	3973984
2022-11-02	129.30	129.83	125.12	125.83	4057301
2022-11-03	125.00	130.95	124.15	129.71	3218890
2022-11-04	132.36	133.27	127.80	128.72	3203978
2022-11-07	129.08	132.93	128.82	131.78	3767934
2022-11-08	131.82	133.11	129.53	132.25	3736876
2022-11-09	131.57	133.55	127.26	128.00	4125891
2022-11-10	130.72	132.60	128.20	132.45	2916284
2022-11-11	134.44	136.17	132.70	133.96	4438213
2022-11-14	134.29	140.19	134.25	136.80	4593674
2022-11-15	138.29	141.13	136.90	139.73	4765766
2022-11-16	137.54	138.93	134.70	135.53	4649672
2022-11-17	133.08	137.99	133.05	137.91	2900030
2022-11-18	134.50	138.29	133.33	137.62	3388274
2022-11-21	135.58	137.11	132.08	135.96	3927479
2022-11-22	138.50	142.16	137.55	141.98	3134360
2022-11-23	139.62	141.54	137.90	139.21	2878324
2022-11-25	139.50	140.98	138.28	138.40	998236
2022-11-28	135.31	138.17	134.60	134.84	3393929
2022-11-29	135.99	137.35	134.77	135.20	4075754
2022-11-30	136.75	136.96	132.21	133.62	8274270
2022-12-01	134.84	135.82	131.69	132.03	4563399
2022-12-02	131.57	133.73	126.47	127.07	5487993
2022-12-05	127.89	128.50	120.62	120.96	5081170
2022-12-06	120.00	123.23	117.61	118.86	4494794
2022-12-07	118.45	121.67	118.00	120.19	4990411
2022-12-08	121.99	122.74	116.49	116.90	4984321
2022-12-09	116.97	117.77	114.61	114.65	4975060
2022-12-12	115.36	120.79	114.48	120.66	5807324
2022-12-13	122.93	123.18	119.38	120.53	3828781
2022-12-14	121.47	122.50	118.17	119.73	3607828
2022-12-15	118.90	120.01	117.35	119.92	3234506
2022-12-16	117.81	119.58	116.25	119.37	6945904
2022-12-19	120.20	121.69	118.94	119.71	3260773
2022-12-20	119.98	122.79	119.90	121.88	3156260
2022-12-21	123.81	124.32	120.62	122.68	3040126
2022-12-22	122.70	122.93	117.44	119.62	3037881
2022-12-23	120.87	124.61	119.71	124.37	3270406
2022-12-27	125.29	126.80	124.17	126.41	3484446
2022-12-28	126.34	126.70	123.42	125.35	3856285
2022-12-29	125.15	126.80	124.72	126.32	2456773
2022-12-30	126.03	127.54	125.68	126.86	2043533
2023-01-03	125.75	126.58	119.64	120.04	3671585
2023-01-04	118.02	120.59	117.71	119.62	3283770
2023-01-05	119.62	126.97	119.00	126.59	4974643
2023-01-06	127.77	131.60	125.40	127.56	4818820
2023-01-09	129.66	131.49	127.01	128.58	4438557
2023-01-10	130.05	132.08	128.07	132.01	3518096
2023-01-11	133.32	135.11	132.23	133.60	4172549
2023-01-12	134.23	137.27	133.83	135.32	3269557
2023-01-13	135.32	137.12	134.39	136.13	2603965
2023-01-17	137.62	139.85	136.05	137.61	2781060
2023-01-18	139.00	140.60	134.50	135.52	3564358
2023-01-19	134.68	138.87	133.95	138.47	3224866
2023-01-20	139.09	142.87	137.76	142.73	3709802
2023-01-23	143.57	146.91	142.91	143.08	3908311
2023-01-24	160.16	160.16	141.85	145.03	3142401
2023-01-25	144.02	144.93	142.03	143.35	2955948
2023-01-26	145.21	150.00	141.10	149.96	4708086
2023-01-27	150.05	150.39	143.14	143.21	3638503
2023-01-30	142.99	143.50	139.75	140.19	2991348
2023-01-31	140.21	141.69	138.07	140.03	5427278
2023-02-01	140.88	142.36	134.28	136.23	4159196
2023-02-02	135.25	135.38	130.84	133.05	4171067
2023-02-03	133.88	135.78	131.50	131.73	3027312
2023-02-06	131.70	132.77	126.06	128.09	4401832
2023-02-07	129.00	135.30	128.74	134.52	3591355
2023-02-08	134.64	137.34	132.59	134.12	4991051
2023-02-09	132.76	134.25	131.88	132.62	3822410
2023-02-10	135.42	141.27	135.42	139.71	4815438
2023-02-13	138.84	140.00	137.08	139.80	3072456
2023-02-14	138.26	141.33	138.16	139.69	3030268
2023-02-15	137.88	138.32	135.89	136.37	3978195
2023-02-16	135.79	136.79	133.80	133.97	2589829
2023-02-17	131.72	131.94	128.79	129.61	3380213
2023-02-21	129.88	132.87	129.72	132.20	3343519
2023-02-22	132.64	132.90	129.44	130.69	3245372
2023-02-23	132.60	133.25	130.13	132.43	2620472
2023-02-24	130.28	132.90	127.86	132.75	3012958
2023-02-27	133.10	135.42	132.53	135.05	2901945
2023-02-28	136.83	137.20	131.59	131.73	5428040
2023-03-01	132.50	139.77	131.68	139.29	5042214
2023-03-02	138.50	139.72	137.34	139.23	3473421
2023-03-03	137.56	142.29	137.12	141.17	3703897
2023-03-06	139.20	140.28	138.29	139.69	3413871
2023-03-07	139.03	140.00	135.91	136.96	3577673
2023-03-08	136.46	138.01	130.13	132.77	5029789
2023-03-09	134.00	138.70	132.13	132.28	4913020
2023-03-10	132.78	136.56	131.69	132.16	3856020
2023-03-13	128.40	130.37	125.02	128.11	5199221
2023-03-14	129.15	134.71	129.06	131.62	4717274
2023-03-15	126.70	127.48	122.77	124.33	8770720
2023-03-16	122.25	127.78	120.85	127.17	7040750
2023-03-17	127.00	128.00	124.59	126.37	13800928
2023-03-20	127.13	130.10	127.02	128.91	5343766
2023-03-21	131.84	133.14	130.11	132.19	6393185
2023-03-22	132.16	135.70	131.14	131.77	3909974
2023-03-23	132.05	134.85	128.84	130.38	3793722
2023-03-24	127.95	130.45	125.76	129.26	4362297
2023-03-27	131.29	133.10	127.47	131.88	4003945
2023-03-28	131.60	137.05	131.39	136.02	4099683
2023-03-29	136.96	138.00	134.77	136.95	4453867
2023-03-30	138.05	138.22	135.48	137.02	3254678
2023-03-31	136.67	139.83	135.10	139.60	3330602
2023-04-03	141.92	142.26	136.55	138.53	6276124
2023-04-04	136.55	136.80	126.77	127.43	8945015
2023-04-05	127.61	135.72	127.16	135.09	8034228
2023-04-06	135.51	135.95	131.92	132.59	3170466
2023-04-10	133.01	136.07	132.96	135.10	2369600
2023-04-11	136.54	138.09	135.32	136.71	2476263
2023-04-12	136.62	137.25	133.38	133.72	2968706
2023-04-13	132.49	133.85	130.45	133.13	3223081
2023-04-14	133.87	134.30	130.96	131.86	2463365
2023-04-17	130.58	130.77	127.59	128.30	3525909
2023-04-18	126.01	127.76	125.04	127.11	3827964
2023-04-19	125.96	126.00	122.20	124.40	4409216
2023-04-20	122.71	123.30	120.85	122.95	3966550
2023-04-21	122.44	122.49	118.68	119.63	6644645
2023-04-24	118.57	121.39	118.31	120.00	5268600
2023-04-25	119.50	119.70	117.32	117.85	4058270
2023-04-26	117.74	118.54	115.81	116.64	5711833
2023-04-27	114.91	117.24	112.15	114.64	7742723
2023-04-28	114.50	115.59	112.60	114.67	4042843
2023-05-01	114.44	115.99	113.44	115.41	3054252
2023-05-02	114.18	114.48	108.47	110.78	4598310
2023-05-03	109.74	111.21	106.87	107.06	4871926
2023-05-04	106.99	108.36	104.18	104.31	5083917
2023-05-05	107.49	108.37	106.50	107.04	3872185
2023-05-08	109.28	110.48	107.28	107.38	3179997
2023-05-09	106.22	109.60	105.49	108.40	4146013
2023-05-10	108.76	112.56	107.36	111.01	6454130
2023-05-11	109.55	112.68	109.04	110.66	4411430
2023-05-12	111.51	112.49	110.04	110.52	3526776
2023-05-15	111.08	113.06	109.89	112.91	4611965
2023-05-16	112.87	113.11	108.83	109.64	4956126
2023-05-17	112.37	112.50	109.86	112.10	4231438
2023-05-18	111.47	112.08	109.89	111.55	4692252
2023-05-19	112.58	112.89	110.66	110.25	3708266
2023-05-22	110.72	114.01	110.44	112.79	3819493
2023-05-23	114.82	115.35	112.39	112.50	5606652
2023-05-24	113.65	114.93	111.57	114.79	4179174
2023-05-25	113.15	113.86	111.27	113.18	4426948
2023-05-26	114.26	114.75	112.67	113.82	3087459
2023-05-30	111.78	112.48	110.25	111.66	3515336
2023-05-31	109.41	109.99	106.79	107.04	11087040
2023-06-01	107.18	107.99	105.66	105.93	5241697
2023-06-02	107.86	110.01	106.86	109.27	4709591
2023-06-05	110.52	110.08	105.81	107.39	3946068
2023-06-06	105.80	109.42	105.75	109.27	3894949
2023-06-07	109.56	113.71	108.43	113.52	5141089
2023-06-08	113.09	114.37	110.45	112.44	5158750
2023-06-09	112.91	113.61	111.09	113.39	3143687
2023-06-12	111.49	114.42	111.22	113.08	4114018
2023-06-13	114.99	116.68	113.04	113.08	3710032
2023-06-14	114.32	114.75	110.76	111.83	3399708
2023-06-15	111.71	114.38	111.61	114.03	3873663
2023-06-16	114.54	114.89	113.29	114.21	9938997
2023-06-20	114.17	114.26	110.35	110.96	4058161
2023-06-21	109.84	112.79	109.40	111.62	3776246
2023-06-22	110.18	111.23	108.28	110.39	3122330
2023-06-23	108.74	112.88	108.68	111.30	5722529
2023-06-26	111.37	113.92	111.14	112.99	3152491
2023-06-27	113.21	116.07	112.04	115.35	3740683
2023-06-28	115.06	115.82	113.72	115.69	2506083
2023-06-29	115.84	117.05	115.46	116.61	2272785
2023-06-30	116.52	117.65	115.11	117.30	2975707
2023-07-03	118.32	118.85	117.32	117.43	1466093
2023-07-05	117.87	117.99	115.96	116.75	2753291
2023-07-06	115.60	115.99	112.63	113.46	4178251
2023-07-07	113.39	116.64	112.85	114.88	4587860
2023-07-10	114.04	115.18	112.16	112.61	4199291
2023-07-11	113.21	115.98	112.59	115.95	3683352
2023-07-12	116.99	117.90	114.64	115.04	3032903
2023-07-13	115.54	116.83	114.30	115.51	2966115
2023-07-14	115.03	115.38	112.67	113.48	2335397
2023-07-17	113.22	114.45	113.16	113.71	2968663
2023-07-18	113.76	117.26	113.70	115.42	2858729
2023-07-19	115.67	118.17	115.50	118.02	2797306
2023-07-20	120.00	121.12	119.09	120.73	3947242
2023-07-21	121.66	123.28	120.73	122.99	3556638
2023-07-24	124.00	127.89	123.51	125.71	4398075
2023-07-25	125.30	126.67	124.10	124.54	3398231
2023-07-26	123.87	127.38	123.60	126.18	3849501
2023-07-27	127.51	128.38	124.91	125.47	4422618
2023-07-28	126.74	129.56	125.93	129.07	2958961
2023-07-31	130.18	131.50	128.43	128.91	4360181
2023-08-01	128.53	129.87	127.38	127.75	3353219
2023-08-02	127.33	129.16	125.44	126.31	4190656
2023-08-03	125.21	126.45	122.57	125.60	3446500
2023-08-04	126.86	128.38	125.76	126.89	2665089
2023-08-07	127.17	130.21	126.55	129.29	3045800
2023-08-08	127.47	131.98	126.05	131.34	4119026
2023-08-09	132.40	135.66	131.36	133.95	3898036
2023-08-10	134.71	136.94	133.61	134.86	3738741
2023-08-11	135.31	139.31	135.22	139.06	3420638
2023-08-14	137.78	138.14	135.20	136.50	3410307
2023-08-15	132.93	133.45	130.24	131.14	4969614
2023-08-16	131.50	133.29	130.47	130.94	3502729
2023-08-17	132.85	134.61	131.94	132.02	3311057
2023-08-18	130.70	134.15	130.64	133.58	3012091
2023-08-21	134.08	134.55	129.34	131.16	3734002
2023-08-22	131.40	132.32	130.56	130.89	2563838
2023-08-23	129.50	130.31	126.13	129.37	4025780
2023-08-24	128.72	130.27	127.69	129.46	2764701
2023-08-25	130.55	135.78	129.08	133.12	5167228
2023-08-28	133.15	133.15	130.51	131.60	2680112
2023-08-29	131.83	132.24	129.33	131.39	3041769
2023-08-30	131.77	131.89	129.77	131.45	3167882
2023-08-31	131.82	132.10	128.38	129.90	4154274
2023-09-01	132.00	134.61	131.79	133.58	2999619
2023-09-05	134.40	135.15	132.49	133.12	2997563
2023-09-06	132.97	135.02	131.82	134.03	3163409
2023-09-07	134.24	137.07	134.01	136.25	3691544
2023-09-08	138.28	143.15	137.47	142.06	5147053
2023-09-11	143.00	145.44	141.24	143.74	5554923
2023-09-12	143.97	147.31	143.18	146.26	4273891
2023-09-13	146.54	146.69	143.57	145.48	3185010
2023-09-14	147.00	147.60	145.22	145.95	3737702
2023-09-15	144.73	145.31	143.08	143.68	8067973
2023-09-18	145.42	148.42	144.80	146.28	4418418
2023-09-19	147.68	147.80	141.88	142.66	4568950
2023-09-20	142.50	145.51	142.28	142.97	3720415
2023-09-21	148.59	152.20	144.87	146.30	6814025
2023-09-22	147.57	149.68	145.09	145.27	4114807
2023-09-25	145.27	147.65	145.00	146.54	3241861
2023-09-26	145.02	145.19	140.79	141.58	4936809
2023-09-27	142.75	144.92	142.15	143.95	3643911
2023-09-28	143.53	148.28	143.53	147.18	3587272
2023-09-29	147.15	147.30	141.09	141.71	4302381
2023-10-02	141.71	142.20	137.08	138.09	4109678
2023-10-03	137.01	137.01	130.76	133.58	5762095
2023-10-04	131.27	131.27	127.04	128.67	4097008
2023-10-05	127.47	129.57	126.25	127.48	3399518
2023-10-06	129.45	129.96	125.68	126.53	2829540
2023-10-09	127.96	128.27	123.62	126.95	3798919
2023-10-10	127.01	130.65	126.32	130.21	3998884
2023-10-11	128.99	130.61	128.46	129.60	3012255
2023-10-12	129.50	129.90	125.20	126.23	3961728
2023-10-13	127.00	128.00	125.65	126.05	3826148
2023-10-16	127.35	129.96	126.44	129.20	2851978
2023-10-17	128.94	131.27	128.94	130.72	2277867
2023-10-18	130.53	135.31	130.48	134.03	3780419
2023-10-19	133.57	134.44	131.12	132.42	2998627
2023-10-20	132.57	133.58	130.86	131.18	3075851
2023-10-23	131.18	131.34	128.67	130.73	2748975
2023-10-24	131.40	132.60	128.72	128.80	2913443
2023-10-25	128.69	130.35	126.43	126.86	3056167
2023-10-26	126.00	126.75	121.18	125.36	3992585
2023-10-27	124.88	125.16	122.33	123.56	3674533
2023-10-30	124.53	125.56	121.94	124.24	2925365
2023-10-31	124.95	127.09	123.35	127.00	3914769
2023-11-01	127.86	131.43	125.82	127.73	3741669
2023-11-02	127.93	130.17	127.36	128.96	3569486
2023-11-03	128.81	129.21	124.84	126.43	3297755
2023-11-06	127.73	128.12	125.28	125.82	2073056
2023-11-07	124.06	124.24	122.26	123.05	2641455
2023-11-08	122.14	123.88	121.55	121.58	3278182
2023-11-09	122.36	123.47	119.88	119.92	2553262
2023-11-10	121.33	122.86	120.80	122.67	2966380
2023-11-13	122.72	124.52	122.19	124.27	2831893
2023-11-14	124.91	127.06	124.70	126.08	2847491
2023-11-15	125.82	128.89	125.51	125.68	3239145
2023-11-16	124.49	126.19	120.75	121.92	3365841
2023-11-17	123.05	125.67	122.60	124.11	3132772
2023-11-20	125.11	125.63	124.07	124.73	2324620
2023-11-21	123.88	124.15	122.32	123.17	2369905
2023-11-22	121.21	125.78	120.55	125.36	2631263
2023-11-24	125.95	127.20	124.58	124.96	1204878
2023-11-27	124.19	125.90	123.80	125.61	2454979
2023-11-28	125.78	127.11	125.08	125.24	2045460
2023-11-29	126.52	127.43	123.40	124.08	3180533
2023-11-30	124.97	126.19	122.94	125.36	4460737
2023-12-01	125.00	128.33	125.00	126.38	2516478
2023-12-04	124.78	127.09	124.13	126.46	2960032
2023-12-05	126.51	128.90	125.51	125.65	3128594
2023-12-06	124.65	124.65	122.51	122.73	3454113
2023-12-07	123.42	124.71	121.75	122.07	3277746
2023-12-08	123.31	124.19	122.10	122.74	2176131
2023-12-11	122.62	124.27	121.78	123.48	3293457
2023-12-12	122.48	122.48	120.21	120.90	4041742
2023-12-13	120.67	124.86	120.34	124.80	4238393
2023-12-14	126.84	129.54	126.22	129.18	4415302
2023-12-15	126.83	128.92	126.79	128.57	9641837
2023-12-18	130.52	132.80	130.10	131.92	3621111
2023-12-19	131.93	134.13	130.74	133.60	3741345
2023-12-20	134.23	136.73	132.05	132.54	4492232
2023-12-21	132.65	133.30	130.27	131.92	2977065
2023-12-22	133.10	134.25	132.09	132.20	2279046
2023-12-26	132.95	134.32	132.39	133.19	1807112
2023-12-27	132.76	133.25	131.45	131.82	1358141
2023-12-28	131.00	132.00	129.96	130.09	1661194
2023-12-29	130.75	131.02	129.32	130.00	1964013
2024-01-02	130.64	131.92	130.05	130.66	2638194
2024-01-03	130.59	135.12	130.52	133.74	3078014
2024-01-04	134.57	135.72	130.23	130.31	2586462
2024-01-05	130.51	131.35	128.07	129.00	2958153
2024-01-08	126.51	129.41	124.56	129.27	2756528
2024-01-09	128.80	128.87	126.68	127.17	2273329
2024-01-10	127.25	127.65	124.12	124.77	2714361
2024-01-11	125.68	128.09	125.49	128.00	2388126
2024-01-12	130.00	131.70	129.68	131.50	3276282
2024-01-16	132.51	135.74	129.02	129.30	3519399
2024-01-17	127.36	128.89	125.78	126.31	2764600
2024-01-18	125.88	126.45	124.02	125.96	2565609
2024-01-19	126.63	128.17	125.99	128.16	2964812
2024-01-22	127.72	129.63	126.52	129.12	2903021
2024-01-23	128.80	130.20	127.64	129.11	2883326
2024-01-24	130.48	130.89	129.27	130.15	3140836
2024-01-25	133.48	135.91	131.60	134.46	5293282
2024-01-26	134.46	137.98	133.87	137.91	5285988
2024-01-29	138.00	138.92	136.63	138.38	3464182
2024-01-30	137.51	142.02	137.14	140.82	4304129
2024-01-31	141.28	142.51	138.60	138.90	4273480
2024-02-01	139.58	141.29	133.82	138.29	4695308
2024-02-02	138.65	139.33	135.62	137.85	3639739
2024-02-05	137.11	141.01	135.78	140.41	3462507
2024-02-06	140.90	143.04	137.43	137.83	7279776
2024-02-07	138.30	141.20	137.00	141.18	3014906
2024-02-08	141.50	142.37	140.93	141.80	2673483
2024-02-09	141.82	143.28	141.16	143.06	3795009
2024-02-12	143.75	144.20	142.26	142.53	2825184
2024-02-13	142.05	142.88	139.84	141.57	2730542
2024-02-14	142.49	143.05	138.22	141.04	4085272
2024-02-15	140.24	143.43	140.06	141.99	2729935
2024-02-16	142.26	142.26	139.07	139.54	3002131
2024-02-20	139.01	139.21	134.66	135.03	4060549
2024-02-21	135.28	137.17	135.15	137.15	3130527
2024-02-22	136.08	139.92	134.39	139.78	3467779
2024-02-23	139.01	141.93	138.46	141.58	2520800
2024-02-26	141.94	147.06	141.19	145.09	3350614
2024-02-27	146.36	146.95	142.91	142.98	3047819
2024-02-28	142.26	142.28	138.40	139.21	3895345
2024-02-29	139.25	141.85	138.25	141.46	4222523
2024-03-01	142.45	144.14	142.37	143.28	2003903
2024-03-04	143.51	147.43	142.98	144.70	4296374
2024-03-05	144.59	147.59	143.08	144.31	2678308
2024-03-06	145.51	145.75	142.20	144.44	2885888
2024-03-07	145.37	150.50	143.93	149.03	3613669
2024-03-08	148.66	150.70	148.33	149.53	2085831
2024-03-11	148.98	151.18	147.62	150.54	2795394
2024-03-12	150.29	152.35	148.20	150.73	2976287
2024-03-13	154.00	160.48	154.00	158.63	4772237
2024-03-14	159.41	161.10	157.65	159.39	3561439
2024-03-15	161.61	166.10	161.60	163.70	9134365
2024-03-18	165.35	167.33	163.10	166.29	4444542
2024-03-19	166.09	168.00	165.00	167.39	3957016
2024-03-20	166.58	171.16	166.06	169.57	3952572
2024-03-21	170.37	171.85	168.86	170.98	3685736
2024-03-22	170.03	171.21	168.86	169.64	3497489
2024-03-25	170.70	172.46	168.43	168.49	2767913
2024-03-26	168.86	170.67	166.77	167.25	3025483
2024-03-27	168.10	169.67	165.63	167.81	3098551
2024-03-28	168.07	171.24	166.01	170.69	3325987
2024-04-01	170.11	173.07	167.11	172.64	2775441
2024-04-02	173.17	177.32	172.75	177.22	3152123
2024-04-03	179.12	182.73	177.74	180.37	4127522
2024-04-04	180.69	183.79	180.11	180.61	3212759
2024-04-05	183.00	184.79	181.19	183.39	2418947
2024-04-08	183.03	183.38	180.75	180.89	2539239
2024-04-09	182.00	182.10	176.11	176.26	3502644
2024-04-10	175.24	177.70	173.63	175.70	3472226
2024-04-11	176.15	177.32	174.45	177.04	2414439
2024-04-12	177.69	178.39	172.38	173.54	2452374
2024-04-15	174.08	174.94	169.89	170.67	2413655
2024-04-16	170.60	171.23	166.57	168.99	2126328
2024-04-17	169.27	170.29	166.54	167.28	2469794
2024-04-18	167.84	168.00	160.99	162.49	3115045
2024-04-19	163.00	165.55	162.22	163.89	2437686
2024-04-22	163.89	167.30	162.36	165.90	2129996
2024-04-23	164.70	167.62	163.47	167.54	1969250
2024-04-24	166.16	167.59	165.06	167.00	2350797
2024-04-25	164.93	168.50	162.13	167.13	3299360
2024-04-26	165.19	166.95	164.31	165.80	2065193
2024-04-29	164.85	168.85	164.72	167.51	2082920
2024-04-30	166.14	166.93	159.73	159.87	4144124
2024-05-01	160.35	162.48	154.57	155.66	3979671
2024-05-02	156.49	158.35	155.30	157.34	2416078
2024-05-03	157.86	158.89	154.79	156.84	2356803
2024-05-06	158.15	160.22	157.84	158.20	2128435
2024-05-07	158.51	159.15	156.54	156.67	2268031
2024-05-08	156.10	158.93	155.20	157.07	2776449
2024-05-09	156.95	159.31	156.94	158.87	1676895
2024-05-10	159.79	160.37	155.50	156.13	2036168
2024-05-13	156.88	157.46	155.49	155.93	1510482
2024-05-14	155.10	155.97	153.65	155.93	2436755
2024-05-15	155.38	158.09	153.38	157.71	2799067
2024-05-16	156.34	158.98	155.97	158.50	2597646
2024-05-17	159.27	166.23	158.54	166.06	4098450
2024-05-20	166.00	166.87	162.54	163.78	3089149
2024-05-21	163.22	164.59	162.17	162.39	2206794
2024-05-22	161.77	164.20	159.00	162.00	2510035
2024-05-23	163.52	164.25	161.79	162.56	2251419
2024-05-24	163.88	164.50	161.26	162.42	1794632
2024-05-28	163.25	165.12	162.69	163.57	1912800
2024-05-29	162.48	162.48	154.91	154.62	3774139
2024-05-30	154.00	156.03	150.60	150.90	3970068
2024-05-31	151.48	157.34	151.20	157.14	4902497
2024-06-03	157.05	157.18	152.23	153.94	2887604
2024-06-04	152.58	156.64	151.76	155.38	2997294
2024-06-05	156.45	156.45	152.88	154.04	1939169
2024-06-06	153.86	156.16	152.99	155.77	1981031
2024-06-07	155.23	156.59	153.00	154.43	1979605
2024-06-10	154.04	156.09	152.68	154.59	2285383
2024-06-11	153.19	153.87	151.04	153.60	2083499
2024-06-12	154.60	155.72	147.45	148.38	3793340
2024-06-13	148.38	151.39	147.25	149.82	2669060
2024-06-14	148.67	150.91	148.00	150.07	2641848
2024-06-17	150.15	151.81	148.75	151.11	1804044
2024-06-18	152.27	155.09	149.13	149.94	2552042
2024-06-20	151.00	153.56	149.71	152.47	3203997
2024-06-21	153.50	153.68	149.58	150.21	7128141
2024-06-24	150.06	152.33	149.79	150.73	2851365
2024-06-25	150.47	154.23	148.34	153.79	4862904
2024-06-26	154.29	155.32	152.19	153.58	3843074
2024-06-27	155.08	157.12	153.53	154.04	2540244
2024-06-28	155.92	157.19	153.60	156.76	3899070
2024-07-01	158.35	159.47	155.55	157.98	2205479
2024-07-02	159.95	162.06	157.32	157.96	2927943
2024-07-03	157.96	159.10	156.27	158.50	1479921
2024-07-05	157.51	158.49	152.07	152.78	2416520
2024-07-08	152.00	153.00	147.83	147.96	2493849
2024-07-09	144.38	148.85	143.75	146.30	3027950
2024-07-10	145.58	146.84	144.08	144.90	2640050
2024-07-11	144.35	147.69	143.54	146.64	2137074
2024-07-12	148.00	148.22	145.11	147.92	2311210
2024-07-15	148.59	150.05	147.51	148.75	2442322
2024-07-16	147.85	149.34	145.90	148.83	2483259
2024-07-17	150.15	154.27	149.33	150.05	4185157
2024-07-18	151.02	152.10	147.69	147.78	2327700
2024-07-19	148.74	149.33	146.63	148.33	1582355
2024-07-22	147.50	149.67	146.12	149.02	2435375
2024-07-23	148.90	149.42	146.42	146.87	1793665
2024-07-24	147.19	149.60	145.09	148.82	3770326
2024-07-25	147.23	158.84	144.50	157.00	4182004
2024-07-26	157.76	160.16	154.89	159.12	3151478
2024-07-29	159.14	160.69	155.13	157.45	2721518
2024-07-30	158.22	164.64	157.78	163.48	2954368
2024-07-31	166.00	167.78	161.61	160.65	2725129
2024-08-01	161.11	163.62	155.33	156.45	2412489
2024-08-02	154.15	154.15	148.15	148.56	3457861
2024-08-05	144.44	148.39	141.44	147.64	2684873
2024-08-06	148.21	151.85	147.80	148.85	2457174
2024-08-07	150.62	151.22	147.89	148.27	2148997
2024-08-08	149.00	152.41	148.87	151.61	2042128
2024-08-09	151.58	151.94	149.50	151.08	1568123
2024-08-12	152.09	153.59	150.55	151.49	1610437
2024-08-13	150.00	150.56	147.28	147.54	2530851
2024-08-14	148.27	149.32	147.10	147.82	2672659
2024-08-15	148.99	150.93	148.52	149.30	1917807
2024-08-16	148.49	151.05	147.66	149.82	2005513
2024-08-19	149.99	150.55	147.79	148.22	2637912
2024-08-20	147.95	147.95	141.15	141.26	4084328
2024-08-21	142.23	145.42	141.52	143.87	2696238
2024-08-22	144.09	144.94	142.90	143.43	1176900
2024-08-23	144.38	146.30	143.44	145.87	1523954
2024-08-26	146.61	147.36	142.65	143.09	2752227
2024-08-27	142.75	142.75	140.45	140.93	2030263
2024-08-28	140.06	142.74	139.42	141.05	2139759
2024-08-29	141.99	142.69	139.22	141.81	2275125
2024-08-30	141.05	147.06	140.78	146.73	3359564
2024-09-03	144.51	144.62	140.67	141.37	3236449
2024-09-04	141.38	142.69	138.59	139.63	2558398
2024-09-05	139.86	140.99	135.23	135.52	3299728
2024-09-06	136.09	137.00	132.68	134.19	3462044
2024-09-09	134.86	135.95	133.64	134.16	2930986
2024-09-10	134.83	136.23	132.27	136.09	3028589
2024-09-11	136.15	136.15	130.37	132.90	4960921
2024-09-12	132.78	134.32	132.12	134.12	2507208
2024-09-13	135.00	136.31	134.09	134.26	2130243
2024-09-16	135.50	137.10	133.17	133.75	2244506
2024-09-17	134.61	135.91	134.14	135.80	2395067
2024-09-18	136.00	138.33	134.66	136.66	2725578
2024-09-19	138.59	140.70	136.91	138.69	2538194
2024-09-20	136.66	137.02	132.90	134.46	7363222
2024-09-23	133.18	135.88	132.31	135.18	2817626
2024-09-24	137.11	137.20	132.54	132.82	3062693
2024-09-25	133.09	135.46	132.41	132.81	3008459
2024-09-26	133.26	140.24	133.10	136.62	6296832
2024-09-27	137.00	138.13	135.33	135.97	2935873
2024-09-30	135.62	136.67	134.20	135.03	2623520
2024-10-01	133.33	137.98	133.15	137.47	3227023
2024-10-02	138.14	138.23	134.01	135.68	3024674
2024-10-03	135.84	144.79	135.32	144.03	5224695
2024-10-04	145.20	146.13	139.96	142.42	2916899
2024-10-07	142.01	144.99	141.77	143.98	1983066
2024-10-08	142.02	142.22	135.55	136.34	4177743
2024-10-09	135.53	140.19	134.84	139.36	2372280
2024-10-10	139.51	143.68	139.49	142.71	2300917
2024-10-11	142.10	144.07	141.42	142.34	1632114
2024-10-14	141.87	142.18	140.59	141.17	1378975
2024-10-15	136.50	137.61	134.39	134.65	3247812
2024-10-16	135.56	136.39	134.93	135.52	1525653
2024-10-17	135.75	136.73	134.50	136.65	2317440
2024-10-18	136.70	137.57	135.52	137.04	2083541
2024-10-21	137.24	137.85	134.81	135.50	2341360
2024-10-22	136.20	136.49	134.55	135.71	1966653
2024-10-23	135.00	135.69	131.48	132.89	3382159
2024-10-24	132.80	134.58	129.91	131.36	3784660
2024-10-25	133.00	134.06	131.85	132.40	2147818
2024-10-28	130.07	132.51	130.07	132.26	2507740
2024-10-29	130.91	131.24	127.08	127.88	3901778
2024-10-30	128.50	129.74	127.38	128.73	2523478
2024-10-31	129.34	131.06	127.75	129.76	2993572
2024-11-01	130.09	131.79	127.67	128.22	2169961
2024-11-04	128.56	132.15	128.29	129.95	2424312
2024-11-05	132.00	132.23	129.20	132.06	2534529
2024-11-06	136.85	139.88	135.50	138.71	3263038
2024-11-07	138.80	138.80	135.51	136.11	2106212
2024-11-08	136.00	136.80	134.28	136.69	1702919
2024-11-11	136.61	138.12	135.10	138.02	1774444
2024-11-12	138.00	138.15	136.22	137.02	1680560
2024-11-13	137.82	139.99	135.86	139.56	2304254
2024-11-14	140.00	140.92	137.10	140.02	2544841
2024-11-15	139.45	142.48	138.81	140.16	2258695
2024-11-18	140.23	144.19	140.22	144.01	2466237
2024-11-19	142.12	144.69	141.21	140.94	2522230
2024-11-20	141.18	142.07	139.76	141.20	2728460
2024-11-21	142.08	143.00	140.72	141.11	1600051
2024-11-22	140.64	142.46	139.45	140.91	2375205
2024-11-25	141.15	142.53	139.62	139.82	4237293
2024-11-26	140.40	141.05	138.66	139.80	1728806
2024-11-27	139.96	142.14	138.08	138.56	1907149
2024-11-29	138.86	139.45	136.66	139.08	1554106
2024-12-02	138.60	140.48	135.95	140.14	2772398
2024-12-03	140.67	142.10	137.27	137.47	2070537
2024-12-04	137.45	137.45	133.21	134.07	2509254
2024-12-05	134.42	134.96	131.78	133.05	2525923
2024-12-06	133.72	133.88	130.44	131.52	1984251
2024-12-09	132.55	136.67	132.49	134.55	2729967
2024-12-10	134.09	134.97	131.73	132.32	2656362
2024-12-11	132.60	134.39	131.76	133.29	2349047
2024-12-12	132.50	132.66	129.48	129.68	2066941
2024-12-13	129.42	130.47	128.59	129.14	1717977
2024-12-16	127.93	128.81	124.68	125.07	4422150
2024-12-17	124.50	125.44	122.91	124.89	3710758
2024-12-18	124.41	125.87	121.44	121.74	4263686
2024-12-19	123.00	123.00	117.14	118.93	5060230
2024-12-20	119.10	119.42	117.29	118.59	7606121
2024-12-23	119.03	119.37	116.84	118.65	2832576
2024-12-24	117.99	119.60	117.06	118.84	1170131
2024-12-26	119.00	119.93	117.60	119.68	1884374
2024-12-27	119.52	120.91	118.09	119.58	1697798
2024-12-30	119.82	121.14	118.00	119.59	2890479
2024-12-31	119.85	122.99	119.50	122.59	2689861
2025-01-02	123.30	125.18	122.36	123.15	2106840
2025-01-03	123.20	124.45	122.19	124.26	1932505
2025-01-06	123.97	125.00	121.58	122.12	2187537
2025-01-07	122.57	126.43	122.28	123.99	2776406
2025-01-08	122.20	125.37	121.80	125.19	2259036
2025-01-10	128.22	130.21	125.91	127.15	3030970
2025-01-13	127.90	136.39	127.90	133.35	5190437
2025-01-14	132.02	134.53	130.18	134.06	2957488
2025-01-15	135.22	138.68	134.70	137.91	4326475
2025-01-16	136.89	140.10	136.36	139.37	3212448
2025-01-17	139.35	141.59	138.28	141.05	2531368
2025-01-21	140.11	140.99	138.76	139.53	2663780
2025-01-22	138.68	138.98	134.61	135.08	4038520
2025-01-23	136.00	140.97	135.60	140.71	3884744
2025-01-24	140.64	142.42	139.17	139.63	2837327
2025-01-27	140.68	143.23	139.17	141.31	2945828
2025-01-28	141.84	142.01	136.93	138.13	2855491
2025-01-29	138.30	141.52	137.58	138.35	2585768
2025-01-30	143.89	143.89	134.01	135.42	3763393
2025-01-31	136.88	137.60	132.79	133.00	3434393
2025-02-03	133.73	137.75	131.42	136.18	4174269
2025-02-04	138.38	144.13	137.40	142.99	4523335
2025-02-05	142.40	143.39	140.45	140.54	2624761
2025-02-06	141.67	142.06	133.45	134.29	4068367
2025-02-07	135.21	135.43	132.99	133.08	2085399
2025-02-10	134.13	137.41	133.91	136.81	2533717
2025-02-11	137.56	139.42	135.20	136.89	3231418
2025-02-12	135.20	135.95	130.65	130.91	3131654
2025-02-13	130.91	133.09	128.30	130.99	3453918
2025-02-14	131.60	135.67	130.75	135.31	3512886
2025-02-18	135.60	139.87	135.23	138.19	2827218
2025-02-19	138.01	138.57	135.93	137.15	3461195
2025-02-20	136.43	139.88	135.45	139.14	2539164
2025-02-21	138.17	138.55	134.58	134.74	2939095
2025-02-24	134.77	135.99	133.42	135.06	2920585
2025-02-25	135.56	137.06	133.34	133.66	2767398
2025-02-26	133.63	133.85	128.55	130.16	4532208
2025-02-27	130.99	132.10	129.44	129.63	2392058
2025-02-28	129.03	131.25	127.66	130.73	3847692
2025-03-03	131.76	132.80	126.25	128.40	3870996
2025-03-04	126.87	129.97	124.89	127.61	4290529
2025-03-05	125.96	126.43	119.66	121.76	6232123
2025-03-06	121.50	126.10	120.69	126.00	4179468
2025-03-07	125.08	129.70	125.00	126.85	3107594
2025-03-10	128.61	131.12	126.01	126.80	3844513
2025-03-11	128.46	128.47	122.68	123.03	3604841
2025-03-12	122.46	126.67	122.01	125.18	3453920
2025-03-13	125.49	127.99	124.47	125.80	3296154
2025-03-14	125.12	130.04	124.81	129.14	2833181
2025-03-17	129.78	133.68	129.17	132.95	3483981
2025-03-18	134.08	135.92	130.94	132.03	3139952
2025-03-19	132.13	134.97	131.76	133.84	3968305
2025-03-20	132.16	135.64	131.55	134.83	2858212
2025-03-21	134.09	134.69	130.93	131.51	6736522
2025-03-24	131.29	134.27	130.54	131.95	4497129
2025-03-25	132.67	134.00	131.00	132.00	3103698
2025-03-26	133.76	137.46	133.11	134.52	2640005
2025-03-27	133.15	134.79	130.74	133.23	2405184
2025-03-28	132.90	134.82	130.84	131.48	1932260
2025-03-31	131.21	133.69	130.00	132.07	2766719
2025-04-01	132.07	134.01	129.03	133.74	2366433
2025-04-02	132.13	134.02	131.56	133.62	2411467
2025-04-03	126.41	127.10	114.02	114.29	9514556
2025-04-04	109.72	111.30	102.60	104.69	7528865
2025-04-07	100.90	110.65	99.00	106.67	6630962
2025-04-08	109.52	109.92	103.66	105.18	5350694
2025-04-09	103.78	117.39	101.66	115.90	7800067
2025-04-10	111.81	112.48	105.87	109.01	4861797
2025-04-11	109.00	112.07	106.11	110.70	3777177
2025-04-14	114.01	114.10	108.08	110.33	3132951
2025-04-15	109.59	110.77	107.39	107.55	3107155
2025-04-16	107.47	110.58	106.25	107.13	4040636
2025-04-17	108.49	111.17	108.42	110.06	2662902
2025-04-21	108.17	108.98	106.83	108.84	2274917
2025-04-22	111.24	113.76	109.83	112.46	3264803
2025-04-23	115.22	116.56	113.52	114.50	3652920
2025-04-24	116.00	116.00	110.00	113.36	4783049
2025-04-25	112.35	114.32	112.00	113.87	2865139
2025-04-28	114.00	116.18	113.68	114.75	2600961
2025-04-29	113.25	116.14	113.25	115.52	1428558
2025-04-30	113.19	116.69	112.23	116.09	3854307
2025-05-01	116.61	118.94	114.30	114.88	3995883
2025-05-02	116.54	119.42	114.76	118.93	2600892
2025-05-05	118.07	120.97	117.25	119.34	3776819
2025-05-06	120.18	120.75	116.97	117.00	3051718
2025-05-07	117.00	117.97	115.65	116.95	2500043
2025-05-08	118.03	122.95	117.71	121.73	3289502
2025-05-09	123.24	123.72	121.41	122.93	2167262
2025-05-12	128.49	131.79	128.49	130.49	4135383
2025-05-13	132.70	136.72	131.71	135.11	3391919
2025-05-14	132.91	135.83	132.91	134.32	2931376
2025-05-15	132.46	135.52	132.00	135.37	2243757
2025-05-16	135.71	136.07	134.09	135.74	2253059
2025-05-19	134.02	134.99	132.90	133.20	2282818
2025-05-20	132.52	133.51	131.78	132.21	1908842
2025-05-21	130.93	131.19	127.70	127.80	4223701
2025-05-22	126.97	129.80	125.63	128.72	3097244
2025-05-23	126.74	129.13	126.50	128.55	2053076
2025-05-27	129.10	131.56	128.35	130.71	2426762
2025-05-28	131.68	131.79	126.50	126.93	3125237
2025-05-29	126.89	129.38	125.61	129.16	2567654
2025-05-30	129.11	130.36	128.15	128.97	3870538
2025-06-02	131.21	131.21	125.10	128.30	2824491
2025-06-03	128.38	132.06	127.08	130.95	2310712
2025-06-04	130.39	131.83	125.50	126.54	4458423
2025-06-05	127.26	128.10	125.77	126.88	1845642
2025-06-06	128.11	130.44	127.84	128.35	2607431
2025-06-09	129.40	130.23	128.02	128.26	2616043
2025-06-10	129.96	133.36	129.65	131.93	2150698
2025-06-11	133.50	134.59	131.00	134.06	2400700
2025-06-12	132.76	133.58	131.28	133.50	2124736
2025-06-13	132.03	134.14	131.96	134.11	3758625
2025-06-16	135.00	138.45	133.98	137.76	3427793
2025-06-17	139.39	142.93	137.82	141.77	4292491
2025-06-18	141.27	142.53	139.28	139.42	2872849
2025-06-20	140.09	141.98	139.00	141.10	5438863
2025-06-23	142.23	142.48	136.11	137.06	3229219
2025-06-24	135.93	137.44	134.75	135.85	2973210
2025-06-25	135.58	137.50	134.66	135.72	2327830
2025-06-26	136.08	137.90	134.54	136.97	2743724
2025-06-27	136.14	136.46	133.27	134.69	8049533

Explore More About VLO

Coins representing dividend payouts and trends

VLO Dividend History

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

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

VLO Stock Split History

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

Graph showing historical stock prices and market trends

VLO Historical Prices

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

Web Analytics