WEC Historical Prices

Summary

Key Stock Metrics

23.70

(September 9, 2025)

52-Week Low

118.19

(October 22, 2025)

52-Week High

164.40

(February 19, 2021)

All-Time High

112.24

(November 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1991-09-12	2.67	2.67	2.63	2.67	284370
1991-09-13	2.67	2.67	2.50	2.50	473952
1991-09-16	2.54	2.58	2.50	2.50	184179
1991-09-17	2.50	2.54	2.46	2.50	373761
1991-09-18	2.46	2.58	2.46	2.58	153882
1991-09-19	2.58	2.63	2.54	2.58	72891
1991-09-20	2.58	2.63	2.54	2.63	147885
1991-09-23	2.58	2.63	2.58	2.63	142785
1991-09-24	2.63	2.63	2.58	2.58	179682
1991-09-25	2.63	2.63	2.54	2.58	591240
1991-09-26	2.58	2.63	2.54	2.58	376761
1991-09-27	2.58	2.63	2.54	2.54	536346
1991-09-30	2.58	2.58	2.54	2.58	212379
1991-10-01	2.54	2.58	2.50	2.50	105288
1991-10-02	2.50	2.50	2.38	2.38	212676
1991-10-03	2.42	2.42	2.33	2.38	586740
1991-10-04	2.42	2.42	2.33	2.38	158082
1991-10-07	2.38	2.38	2.33	2.33	190179
1991-10-08	2.38	2.38	2.33	2.33	374961
1991-10-09	2.38	2.42	2.33	2.42	471252
1991-10-10	2.42	2.42	2.38	2.38	300870
1991-10-11	2.38	2.42	2.38	2.42	346464
1991-10-14	2.42	2.50	2.42	2.46	266973
1991-10-15	2.50	2.63	2.50	2.63	177582
1991-10-16	2.58	2.71	2.58	2.71	181482
1991-10-17	2.67	2.71	2.63	2.63	671031
1991-10-18	2.58	2.63	2.54	2.58	291270
1991-10-21	2.71	3.00	2.71	2.83	2765421
1991-10-22	2.92	3.29	2.92	3.25	2592939
1991-10-23	3.25	3.42	3.21	3.25	2364663
1991-10-24	3.21	3.25	3.04	3.08	944604
1991-10-25	3.08	3.08	3.00	3.00	495249
1991-10-28	3.04	3.08	2.96	3.00	352764
1991-10-29	3.00	3.25	3.00	3.25	392658
1991-10-30	3.25	3.25	3.17	3.21	406758
1991-10-31	3.21	3.21	3.13	3.13	412158
1991-11-01	3.08	3.13	3.00	3.04	441255
1991-11-04	3.04	3.04	2.83	2.92	454152
1991-11-05	2.92	2.96	2.88	2.92	161382
1991-11-06	2.88	2.96	2.83	2.88	495249
1991-11-07	2.92	2.96	2.88	2.92	155082
1991-11-08	2.92	2.96	2.92	2.96	231576
1991-11-11	2.96	2.96	2.92	2.96	160482
1991-11-12	2.92	2.92	2.83	2.92	223776
1991-11-13	2.88	2.92	2.83	2.92	561843
1991-11-14	2.88	2.88	2.79	2.83	452355
1991-11-15	2.83	2.83	2.67	2.67	325467
1991-11-18	2.67	2.67	2.54	2.58	478152
1991-11-19	2.58	2.58	2.38	2.50	615237
1991-11-20	2.54	2.54	2.46	2.46	399258
1991-11-21	2.46	2.54	2.46	2.54	329967
1991-11-22	2.50	2.54	2.42	2.50	674931
1991-11-25	2.46	2.46	2.38	2.38	671331
1991-11-26	2.42	2.50	2.42	2.46	209979
1991-11-27	2.46	2.50	2.42	2.50	125085
1991-11-29	2.50	2.50	2.46	2.50	133785
1991-12-02	2.42	2.50	2.42	2.46	252273
1991-12-03	2.46	2.50	2.42	2.50	708528
1991-12-04	2.54	2.75	2.54	2.67	717228
1991-12-05	2.67	2.67	2.58	2.58	217176
1991-12-06	2.54	2.63	2.50	2.63	121488
1991-12-09	2.58	2.63	2.58	2.63	103488
1991-12-10	2.63	2.63	2.54	2.58	184479
1991-12-11	2.67	2.67	2.54	2.54	548043
1991-12-12	2.54	2.63	2.54	2.63	212079
1991-12-13	2.71	2.79	2.71	2.79	293070
1991-12-16	2.75	2.75	2.67	2.71	221376
1991-12-17	2.71	2.71	2.63	2.63	111288
1991-12-18	2.58	2.63	2.54	2.63	244773
1991-12-19	2.58	2.58	2.50	2.50	146385
1991-12-20	2.58	2.71	2.58	2.58	351864
1991-12-23	2.63	2.79	2.58	2.79	249273
1991-12-24	2.79	2.88	2.79	2.83	279570
1991-12-26	2.79	2.88	2.79	2.79	204579
1991-12-27	2.83	2.83	2.71	2.79	163782
1991-12-30	2.83	3.08	2.83	3.04	967701
1991-12-31	3.08	3.17	3.00	3.17	724725
1992-01-02	3.13	3.13	3.00	3.04	355764
1992-01-03	3.17	3.38	3.13	3.29	1423956
1992-01-06	3.38	3.42	3.25	3.25	1002498
1992-01-07	3.29	3.29	3.08	3.25	449655
1992-01-08	3.17	3.21	3.08	3.17	554043
1992-01-09	3.21	3.29	3.17	3.21	620637
1992-01-10	3.21	3.29	3.17	3.17	728025
1992-01-13	3.17	3.38	3.13	3.38	493749
1992-01-14	3.42	3.63	3.33	3.63	1186080
1992-01-15	3.63	3.63	3.38	3.42	884610
1992-01-16	3.46	3.50	3.25	3.46	746025
1992-01-17	3.50	3.58	3.38	3.46	487749
1992-01-20	3.50	3.50	3.38	3.42	273270
1992-01-21	3.33	3.33	3.21	3.25	367461
1992-01-22	3.25	3.46	3.25	3.42	363561
1992-01-23	3.50	3.50	3.42	3.42	411558
1992-01-24	3.42	3.46	3.29	3.29	180582
1992-01-27	3.42	3.50	3.38	3.46	344064
1992-01-28	3.50	3.54	3.42	3.46	271173
1992-01-29	3.42	3.42	3.25	3.29	228276
1992-01-30	3.33	3.38	3.33	3.38	186279
1992-01-31	3.38	3.38	3.29	3.38	356364
1992-02-03	3.38	3.46	3.29	3.42	286170
1992-02-04	3.42	3.71	3.38	3.63	1085289
1992-02-05	3.67	3.67	3.42	3.42	548043
1992-02-06	3.50	3.50	3.08	3.17	1228377
1992-02-07	3.13	3.25	3.04	3.13	757122
1992-02-10	3.17	3.25	3.13	3.21	509649
1992-02-11	3.25	3.33	3.21	3.29	477252
1992-02-12	3.25	3.29	3.13	3.21	1106289
1992-02-13	3.21	3.29	3.17	3.21	628737
1992-02-14	3.17	3.21	3.13	3.17	511449
1992-02-18	3.21	3.38	3.21	3.33	797619
1992-02-19	3.33	3.42	3.25	3.25	842613
1992-02-20	3.29	3.29	3.17	3.17	483849
1992-02-21	3.21	3.21	3.08	3.17	581340
1992-02-24	3.17	3.21	3.13	3.21	475752
1992-02-25	3.21	3.25	3.08	3.17	763722
1992-02-26	3.17	3.25	3.17	3.25	404958
1992-02-27	3.25	3.25	3.17	3.25	243273
1992-02-28	3.25	3.29	3.21	3.25	188979
1992-03-02	3.29	3.29	3.21	3.25	238476
1992-03-03	3.17	3.29	3.17	3.21	661434
1992-03-04	3.21	3.25	3.17	3.21	260073
1992-03-05	3.21	3.21	3.08	3.08	193179
1992-03-06	3.13	3.13	3.08	3.13	233376
1992-03-09	3.13	3.17	3.08	3.17	464352
1992-03-10	3.21	3.21	3.13	3.17	187779
1992-03-11	3.13	3.13	3.00	3.08	417558
1992-03-12	3.08	3.08	2.88	2.96	404058
1992-03-13	2.96	3.04	2.96	3.00	386361
1992-03-16	3.00	3.04	2.96	3.04	208479
1992-03-17	3.17	3.29	3.13	3.17	899910
1992-03-18	3.13	3.25	3.13	3.25	1093089
1992-03-19	3.25	3.25	3.21	3.21	406458
1992-03-20	3.25	3.29	3.21	3.25	459252
1992-03-23	3.25	3.38	3.25	3.38	644334
1992-03-24	3.42	3.54	3.33	3.42	1157283
1992-03-25	3.46	3.50	3.38	3.42	348264
1992-03-26	3.38	3.42	3.33	3.33	199779
1992-03-27	3.33	3.33	3.25	3.29	209679
1992-03-30	3.25	3.33	3.25	3.29	207879
1992-03-31	3.25	3.33	3.25	3.25	810819
1992-04-01	3.21	3.25	3.21	3.21	237576
1992-04-02	3.25	3.29	3.21	3.25	319167
1992-04-03	3.21	3.25	3.21	3.25	175782
1992-04-06	3.21	3.42	3.21	3.42	509049
1992-04-07	3.42	3.42	3.29	3.29	167082
1992-04-08	3.17	3.29	3.17	3.29	440055
1992-04-09	3.29	3.38	3.29	3.33	359364
1992-04-10	3.38	3.38	3.29	3.33	244173
1992-04-13	3.33	3.38	3.29	3.38	272670
1992-04-14	3.33	3.46	3.33	3.33	321867
1992-04-15	3.38	3.38	3.33	3.38	326067
1992-04-16	3.33	3.38	3.29	3.33	215976
1992-04-20	3.29	3.33	3.25	3.29	165882
1992-04-21	3.25	3.29	3.21	3.29	206379
1992-04-22	3.29	3.29	3.21	3.21	185079
1992-04-23	3.25	3.25	3.17	3.21	257373
1992-04-24	3.17	3.21	3.17	3.21	91491
1992-04-27	3.17	3.17	3.13	3.17	129885
1992-04-28	3.13	3.17	3.08	3.13	242973
1992-04-29	3.13	3.21	3.13	3.17	159882
1992-04-30	3.17	3.46	3.17	3.46	996498
1992-05-01	3.46	3.50	3.42	3.50	535146
1992-05-04	3.46	3.54	3.42	3.46	373761
1992-05-05	3.42	3.46	3.38	3.38	259173
1992-05-06	3.42	3.42	3.29	3.33	143385
1992-05-07	3.29	3.42	3.29	3.42	259173
1992-05-08	3.46	3.46	3.38	3.42	305067
1992-05-11	3.50	3.50	3.42	3.42	228876
1992-05-12	3.46	3.46	3.38	3.42	121788
1992-05-13	3.46	3.50	3.42	3.46	845313
1992-05-14	3.46	3.46	3.33	3.38	104688
1992-05-15	3.33	3.38	3.29	3.38	260673
1992-05-18	3.38	3.38	3.33	3.33	243273
1992-05-19	3.33	3.38	3.29	3.33	423555
1992-05-20	3.33	3.42	3.25	3.29	1300968
1992-05-21	3.25	3.25	3.17	3.21	339264
1992-05-22	3.25	3.33	3.21	3.33	254373
1992-05-26	3.25	3.25	3.17	3.17	528546
1992-05-27	3.17	3.17	3.08	3.17	390861
1992-05-28	3.13	3.17	3.08	3.17	214476
1992-05-29	3.17	3.29	3.17	3.29	261873
1992-06-01	3.25	3.25	3.21	3.25	779922
1992-06-02	3.42	3.63	3.33	3.50	944304
1992-06-03	3.50	3.50	3.38	3.42	703128
1992-06-04	3.46	3.46	3.38	3.38	132885
1992-06-05	3.42	3.42	3.33	3.42	157182
1992-06-08	3.42	3.54	3.38	3.54	897210
1992-06-09	3.54	3.63	3.46	3.50	582840
1992-06-10	3.46	3.50	3.42	3.42	416958
1992-06-11	3.42	3.46	3.38	3.46	429855
1992-06-12	3.46	3.50	3.42	3.50	281070
1992-06-15	3.42	3.46	3.42	3.42	226776
1992-06-16	3.42	3.46	3.38	3.42	235776
1992-06-17	3.38	3.38	3.33	3.33	240576
1992-06-18	3.33	3.33	3.29	3.29	845313
1992-06-19	3.33	3.33	3.25	3.25	910407
1992-06-22	3.21	3.21	3.13	3.17	275070
1992-06-23	3.17	3.21	3.00	3.08	686931
1992-06-24	3.13	3.13	3.04	3.13	307467
1992-06-25	3.08	3.17	3.08	3.17	158682
1992-06-26	3.13	3.17	3.13	3.17	29697
1992-06-29	3.17	3.25	3.17	3.25	203979
1992-06-30	3.25	3.25	3.17	3.21	112188
1992-07-01	4.88	4.94	4.81	4.88	112388
1992-07-02	4.81	5.00	4.81	4.88	159384
1992-07-06	4.88	4.88	4.75	4.81	139986
1992-07-07	4.75	4.88	4.75	4.88	82590
1992-07-08	4.81	4.88	4.81	4.88	78992
1992-07-09	4.88	4.88	4.81	4.88	65392
1992-07-10	4.88	4.88	4.81	4.81	47994
1992-07-13	4.88	5.00	4.81	5.00	119188
1992-07-14	5.00	5.00	4.94	4.94	164382
1992-07-15	5.06	5.06	4.94	4.94	141784
1992-07-16	4.88	4.94	4.88	4.94	147984
1992-07-17	4.94	4.94	4.88	4.94	56794
1992-07-20	4.88	4.88	4.75	4.75	130186
1992-07-21	4.81	4.88	4.75	4.88	79992
1992-07-22	4.81	4.81	4.75	4.75	65792
1992-07-23	4.75	4.81	4.69	4.75	99590
1992-07-24	4.69	4.81	4.69	4.69	97990
1992-07-27	4.69	4.75	4.69	4.75	79792
1992-07-28	4.75	4.94	4.75	4.88	91990
1992-07-29	5.00	5.00	4.94	5.00	169582
1992-07-30	5.00	5.00	4.94	5.00	183180
1992-07-31	5.00	5.00	4.88	4.88	77992
1992-08-03	4.81	4.88	4.81	4.88	98190
1992-08-04	4.88	4.94	4.81	4.88	94590
1992-08-05	4.88	5.19	4.88	5.06	474152
1992-08-06	5.06	5.06	4.94	5.00	160384
1992-08-07	5.00	5.06	4.94	4.94	273372
1992-08-10	4.94	4.94	4.88	4.94	59594
1992-08-11	4.88	4.94	4.88	4.88	60194
1992-08-12	4.94	4.94	4.88	4.94	66592
1992-08-13	4.88	5.00	4.88	5.00	45994
1992-08-14	5.00	5.00	4.94	5.00	59394
1992-08-17	4.94	5.00	4.94	5.00	70792
1992-08-18	4.94	5.00	4.94	4.94	128186
1992-08-19	4.94	5.13	4.81	4.94	235576
1992-08-20	4.94	4.94	4.88	4.94	305368
1992-08-21	5.00	5.00	4.81	4.88	131386
1992-08-24	4.94	4.94	4.81	4.88	106388
1992-08-25	4.88	4.88	4.81	4.88	58794
1992-08-26	4.88	4.88	4.81	4.81	84590
1992-08-27	4.81	4.88	4.81	4.88	106388
1992-08-28	4.81	4.81	4.69	4.75	92190
1992-08-31	4.75	4.81	4.75	4.75	61194
1992-09-01	4.75	4.81	4.75	4.75	92390
1992-09-02	4.81	4.81	4.69	4.69	193980
1992-09-03	4.81	4.94	4.75	4.94	253774
1992-09-04	4.94	4.94	4.88	4.94	184380
1992-09-08	4.94	4.94	4.88	4.94	202778
1992-09-09	4.94	5.13	4.88	5.13	421158
1992-09-10	5.06	5.25	5.06	5.25	513548
1992-09-11	5.25	5.38	5.25	5.38	661334
1992-09-14	5.38	5.56	5.38	5.50	921308
1992-09-15	5.38	5.38	5.25	5.38	351564
1992-09-16	5.31	5.44	5.31	5.44	294570
1992-09-17	5.38	5.38	5.31	5.31	61792
1992-09-18	5.38	5.50	5.31	5.44	264972
1992-09-21	5.44	5.44	5.31	5.44	281172
1992-09-22	5.44	5.44	5.38	5.44	340966
1992-09-23	5.38	5.44	5.31	5.38	57994
1992-09-24	5.31	5.38	5.25	5.25	830916
1992-09-25	5.19	5.25	5.13	5.19	95190
1992-09-28	5.19	5.25	5.19	5.25	38596
1992-09-29	5.31	5.38	5.25	5.25	245374
1992-09-30	5.25	5.25	5.13	5.19	55194
1992-10-01	5.25	5.25	5.13	5.13	31796
1992-10-02	5.13	5.19	5.06	5.06	83190
1992-10-05	5.00	5.06	4.88	5.00	244974
1992-10-06	5.06	5.13	5.00	5.00	75992
1992-10-07	5.06	5.06	4.94	4.94	534546
1992-10-08	4.94	5.00	4.94	5.00	121588
1992-10-09	5.00	5.19	5.00	5.19	442354
1992-10-12	5.13	5.13	5.00	5.06	454954
1992-10-13	5.06	5.19	5.00	5.13	425756
1992-10-14	5.13	5.13	5.06	5.06	255374
1992-10-15	5.06	5.19	5.06	5.13	169582
1992-10-16	5.13	5.19	5.06	5.13	174182
1992-10-19	5.19	5.38	5.19	5.31	502148
1992-10-20	5.31	5.50	5.31	5.50	775922
1992-10-21	5.56	5.88	5.56	5.88	1635836
1992-10-22	5.88	5.88	5.75	5.81	513748
1992-10-23	5.75	5.81	5.63	5.75	260174
1992-10-26	5.69	5.81	5.63	5.75	161184
1992-10-27	5.69	5.75	5.63	5.75	225576
1992-10-28	5.75	5.81	5.69	5.81	128186
1992-10-29	5.81	6.00	5.81	6.00	613938
1992-10-30	6.00	6.06	5.94	6.00	404758
1992-11-02	6.00	6.06	5.81	5.88	237376
1992-11-03	6.00	6.19	5.94	6.06	422756
1992-11-04	6.00	6.06	5.94	6.00	150584
1992-11-05	6.00	6.19	6.00	6.13	132186
1992-11-06	6.13	6.13	6.00	6.06	255974
1992-11-09	6.00	6.13	5.88	6.13	240976
1992-11-10	6.13	6.19	6.06	6.13	168982
1992-11-11	6.19	6.44	6.06	6.38	330566
1992-11-12	6.38	6.44	6.00	6.00	270572
1992-11-13	6.00	6.13	5.81	6.13	344964
1992-11-16	6.13	6.13	5.94	6.06	103588
1992-11-17	6.06	6.31	6.06	6.19	395560
1992-11-18	6.13	6.25	6.13	6.25	124386
1992-11-19	6.25	6.31	6.19	6.25	246374
1992-11-20	6.25	6.31	6.19	6.25	170582
1992-11-23	6.19	6.63	6.13	6.44	558544
1992-11-24	6.50	7.06	6.50	7.00	1542444
1992-11-25	7.00	7.00	6.75	6.88	434156
1992-11-27	6.94	7.00	6.81	6.88	118388
1992-11-30	6.81	6.88	6.63	6.75	269972
1992-12-01	6.81	6.94	6.81	6.88	246774
1992-12-02	6.94	7.19	6.88	7.19	875912
1992-12-03	7.19	7.19	7.00	7.19	586140
1992-12-04	7.19	7.38	7.19	7.31	337766
1992-12-07	7.31	7.56	7.31	7.50	410958
1992-12-08	7.38	7.56	7.25	7.56	529146
1992-12-09	7.50	7.56	7.50	7.50	473752
1992-12-10	7.50	7.56	7.44	7.50	424756
1992-12-11	7.50	7.50	7.44	7.50	360564
1992-12-14	7.38	7.50	7.38	7.38	189380
1992-12-15	7.38	7.38	7.19	7.31	503548
1992-12-16	7.25	7.31	7.19	7.25	111788
1992-12-17	7.25	7.50	7.19	7.50	552544
1992-12-18	7.56	7.56	7.50	7.50	181780
1992-12-21	7.56	7.69	7.50	7.56	241376
1992-12-22	7.56	7.75	7.56	7.75	234576
1992-12-23	7.69	7.75	7.63	7.69	174382
1992-12-24	7.63	7.69	7.56	7.69	96990
1992-12-28	7.63	7.63	7.44	7.50	192580
1992-12-29	7.56	7.69	7.44	7.69	162582
1992-12-30	7.88	8.06	7.81	8.00	492950
1992-12-31	8.00	8.13	8.00	8.13	348164
1993-01-04	7.94	7.94	7.56	7.81	264972
1993-01-05	7.81	7.94	7.75	7.88	158984
1993-01-06	8.00	8.31	8.00	8.31	986700
1993-01-07	8.25	8.56	8.13	8.38	839116
1993-01-08	8.31	8.31	7.94	8.13	287770
1993-01-11	8.25	8.63	8.25	8.63	681730
1993-01-12	8.44	8.50	8.38	8.50	296170
1993-01-13	8.56	8.56	8.19	8.38	344164
1993-01-14	8.38	8.44	8.38	8.38	209178
1993-01-15	8.44	8.44	8.31	8.38	343164
1993-01-18	8.31	8.44	8.31	8.38	270772
1993-01-19	8.44	8.56	8.44	8.56	509948
1993-01-20	8.50	8.50	8.38	8.44	203178
1993-01-21	8.38	8.38	8.31	8.31	188980
1993-01-22	8.38	8.50	8.31	8.50	596940
1993-01-25	8.44	8.56	8.44	8.56	284570
1993-01-26	8.50	8.69	8.44	8.56	618538
1993-01-27	8.50	8.50	8.31	8.38	119788
1993-01-28	8.38	8.44	8.31	8.31	283970
1993-01-29	8.31	8.38	8.25	8.25	341566
1993-02-01	8.19	8.19	8.06	8.13	425956
1993-02-02	8.06	8.31	8.00	8.25	577542
1993-02-03	8.25	9.38	8.19	9.06	2773722
1993-02-04	9.06	9.25	8.88	8.94	1352464
1993-02-05	9.00	9.13	8.75	8.75	833916
1993-02-08	8.75	8.81	8.69	8.75	257774
1993-02-09	8.75	8.88	8.63	8.69	231576
1993-02-10	8.75	8.88	8.75	8.81	288570
1993-02-11	8.88	8.88	8.63	8.75	262172
1993-02-12	8.69	8.69	8.44	8.50	217978
1993-02-16	8.31	8.31	7.75	7.81	687530
1993-02-17	7.88	8.06	7.75	8.00	850314
1993-02-18	8.31	8.44	8.19	8.25	418158
1993-02-19	8.25	8.38	8.19	8.38	84590
1993-02-22	8.38	8.38	8.06	8.13	198380
1993-02-23	8.13	8.38	8.06	8.25	313368
1993-02-24	8.25	8.31	8.00	8.25	237576
1993-02-25	8.31	8.38	8.31	8.31	141186
1993-02-26	8.38	8.44	8.38	8.44	118188
1993-03-01	8.38	8.75	8.38	8.75	436156
1993-03-02	8.63	9.13	8.63	9.06	444754
1993-03-03	8.94	9.06	8.94	8.94	223576
1993-03-04	8.88	8.88	8.75	8.81	166982
1993-03-05	8.81	9.00	8.81	8.81	218978
1993-03-08	8.81	9.06	8.81	9.00	124186
1993-03-09	9.06	9.13	9.00	9.00	171182
1993-03-10	9.00	9.00	8.81	8.94	72392
1993-03-11	8.81	9.06	8.81	9.06	151584
1993-03-12	9.00	9.44	8.94	9.25	505948
1993-03-15	9.25	9.63	9.25	9.50	429156
1993-03-16	9.50	9.81	9.44	9.69	466352
1993-03-17	9.63	9.88	9.63	9.88	748724
1993-03-18	9.88	10.25	9.88	10.25	666932
1993-03-19	10.25	10.38	10.13	10.38	1195280
1993-03-22	10.31	10.44	10.25	10.38	641536
1993-03-23	10.25	10.25	9.63	9.63	235576
1993-03-24	9.63	10.06	9.63	10.06	587340
1993-03-25	10.00	10.38	10.00	10.31	283970
1993-03-26	10.31	10.63	10.00	10.50	465152
1993-03-29	10.38	10.44	10.25	10.31	249174
1993-03-30	10.31	10.31	10.19	10.25	208578
1993-03-31	10.25	10.25	10.13	10.25	193580
1993-04-01	10.13	10.13	9.88	9.88	188780
1993-04-02	9.81	9.81	9.63	9.75	221178
1993-04-05	9.75	9.81	9.50	9.56	253974
1993-04-06	9.50	9.50	9.44	9.44	175582
1993-04-07	9.38	9.75	9.38	9.69	448154
1993-04-08	9.75	9.88	9.69	9.88	161384
1993-04-12	9.81	10.63	9.81	10.50	416758
1993-04-13	10.50	10.69	10.44	10.50	385760
1993-04-14	10.38	10.44	10.25	10.38	148984
1993-04-15	10.38	10.38	9.88	10.00	362562
1993-04-16	10.00	10.00	9.94	9.94	235176
1993-04-19	9.94	9.94	9.44	9.50	244374
1993-04-20	9.56	9.63	9.50	9.56	152184
1993-04-21	9.63	9.69	9.50	9.63	165182
1993-04-22	9.50	9.75	9.50	9.56	185580
1993-04-23	9.63	9.63	8.56	8.56	325566
1993-04-26	8.75	9.31	8.69	8.81	746124
1993-04-27	8.94	9.44	8.88	9.38	593940
1993-04-28	9.31	9.50	9.31	9.50	206578
1993-04-29	9.63	9.69	9.44	9.44	164182
1993-04-30	9.50	9.75	9.44	9.44	489350
1993-05-03	9.50	9.50	9.38	9.38	42994
1993-05-04	9.44	9.81	9.38	9.63	349764
1993-05-05	9.69	9.94	9.56	9.75	319568
1993-05-06	9.88	10.00	9.75	9.75	94990
1993-05-07	9.69	9.75	9.63	9.69	59594
1993-05-10	9.63	9.69	9.63	9.63	93990
1993-05-11	9.50	9.63	9.44	9.44	94590
1993-05-12	9.50	9.50	9.38	9.44	109988
1993-05-13	9.38	9.38	9.19	9.19	118188
1993-05-14	9.06	9.06	8.94	9.00	242374
1993-05-17	9.00	9.31	9.00	9.31	445554
1993-05-18	9.38	9.50	9.25	9.50	91990
1993-05-19	9.50	10.13	9.50	10.13	248974
1993-05-20	9.88	10.00	9.75	9.81	271372
1993-05-21	9.81	9.81	9.44	9.56	350164
1993-05-24	9.50	9.88	9.44	9.88	189580
1993-05-25	9.81	9.94	9.69	9.94	252574
1993-05-26	9.88	10.25	9.88	10.13	193780
1993-05-27	10.25	10.44	10.25	10.38	236176
1993-05-28	10.38	10.38	9.88	10.00	179982
1993-06-01	9.94	10.13	9.94	10.13	164982
1993-06-02	10.13	10.13	9.94	10.13	76192
1993-06-03	10.00	10.00	9.75	9.81	77392
1993-06-04	9.81	9.88	9.63	9.63	357764
1993-06-07	9.63	9.88	9.63	9.88	111388
1993-06-08	9.81	9.81	9.56	9.56	100590
1993-06-09	9.56	9.56	9.38	9.44	68392
1993-06-10	9.44	9.50	9.31	9.50	139986
1993-06-11	9.50	9.50	9.31	9.38	63792
1993-06-14	9.44	9.69	9.38	9.63	139986
1993-06-15	9.50	9.81	9.50	9.75	348964
1993-06-16	9.81	10.13	9.81	9.94	366762
1993-06-17	10.06	10.06	9.75	9.75	312768
1993-06-18	9.75	9.75	9.56	9.56	137586
1993-06-21	9.69	9.75	9.56	9.75	281172
1993-06-22	9.75	9.88	9.69	9.75	91190
1993-06-23	9.69	9.69	9.50	9.56	189580
1993-06-24	9.56	9.56	9.31	9.38	259774
1993-06-25	9.38	9.88	9.31	9.69	204978
1993-06-28	9.81	10.25	9.75	10.19	538746
1993-06-29	10.25	10.25	10.00	10.00	275772
1993-06-30	9.94	10.00	9.75	9.75	130186
1993-07-01	9.75	9.94	9.63	9.94	202578
1993-07-02	9.88	10.00	9.81	9.94	117588
1993-07-06	10.00	10.06	9.69	9.75	352364
1993-07-07	9.63	9.75	9.56	9.63	137786
1993-07-08	9.56	9.75	9.56	9.75	153184
1993-07-09	9.75	9.88	9.63	9.88	50394
1993-07-12	9.88	10.19	9.75	10.13	373562
1993-07-13	10.19	10.50	10.00	10.38	416158
1993-07-14	10.44	11.00	10.38	11.00	884510
1993-07-15	10.94	11.00	10.69	10.75	653934
1993-07-16	10.75	10.81	10.63	10.69	227176
1993-07-19	10.69	10.75	10.25	10.44	487350
1993-07-20	10.38	10.56	10.38	10.44	394960
1993-07-21	10.44	10.63	10.38	10.38	248574
1993-07-22	10.44	10.88	10.44	10.75	289170
1993-07-23	10.69	10.75	10.63	10.75	116988
1993-07-26	10.69	10.94	10.63	10.94	175382
1993-07-27	11.00	11.19	10.94	11.06	194980
1993-07-28	11.19	11.19	11.00	11.00	142784
1993-07-29	11.00	11.06	10.88	10.88	121388
1993-07-30	10.88	11.19	10.81	11.19	230776
1993-08-02	11.25	11.75	11.19	11.63	335566
1993-08-03	11.50	11.81	11.44	11.63	509148
1993-08-04	11.69	11.88	11.56	11.88	226976
1993-08-05	11.88	12.00	11.50	11.50	492950
1993-08-06	11.50	11.69	11.50	11.69	253574
1993-08-09	11.69	12.00	11.63	12.00	374562
1993-08-10	12.00	12.25	11.94	12.25	391360
1993-08-11	12.19	12.38	12.19	12.19	327366
1993-08-12	12.25	12.38	12.13	12.25	257574
1993-08-13	12.13	12.25	11.94	12.00	228976
1993-08-16	12.00	12.13	12.00	12.06	178182
1993-08-17	12.06	12.56	12.06	12.44	359164
1993-08-18	12.69	13.00	12.38	12.38	780122
1993-08-19	12.63	12.69	12.44	12.50	658334
1993-08-20	12.50	12.56	12.13	12.13	223576
1993-08-23	12.00	12.00	11.69	11.69	367362
1993-08-24	11.75	12.19	11.44	12.13	422756
1993-08-25	12.19	12.38	11.88	12.00	316568
1993-08-26	11.88	11.94	11.25	11.75	418758
1993-08-27	11.75	11.94	11.50	11.75	305168
1993-08-30	11.81	12.13	11.81	12.00	228176
1993-08-31	11.94	12.31	11.88	12.31	315568
1993-09-01	12.31	12.75	12.25	12.56	594740
1993-09-02	12.63	12.88	12.63	12.88	375962
1993-09-03	12.81	13.06	12.75	13.00	666532
1993-09-07	12.94	13.06	12.63	12.69	278772
1993-09-08	12.50	12.50	12.06	12.44	529546
1993-09-09	12.50	12.88	12.50	12.88	276972
1993-09-10	13.00	13.31	12.94	13.31	370362
1993-09-13	13.44	13.44	12.88	12.88	338366
1993-09-14	12.88	12.88	12.38	12.50	240176
1993-09-15	12.50	12.63	12.25	12.56	554944
1993-09-16	12.63	12.69	12.50	12.56	150184
1993-09-17	12.44	12.63	12.38	12.56	88990
1993-09-20	12.69	12.94	12.56	12.94	185580
1993-09-21	12.88	12.88	12.56	12.56	110188
1993-09-22	12.69	13.38	12.69	13.31	581940
1993-09-23	13.31	13.75	13.31	13.50	547144
1993-09-24	13.50	13.50	13.38	13.38	293570
1993-09-27	13.50	13.69	13.44	13.63	268772
1993-09-28	13.75	14.00	13.56	14.00	557344
1993-09-29	14.00	14.00	13.50	13.50	346364
1993-09-30	13.56	13.81	13.56	13.69	240376
1993-10-01	13.69	13.75	13.25	13.38	237376
1993-10-04	13.38	13.63	13.38	13.50	97590
1993-10-05	13.63	13.63	12.75	12.75	323766
1993-10-06	12.88	13.13	12.63	12.63	506548
1993-10-07	12.63	12.63	12.44	12.50	322366
1993-10-08	12.50	12.50	11.81	12.31	542744
1993-10-11	12.50	12.56	12.25	12.44	248374
1993-10-12	12.63	12.69	12.31	12.31	186780
1993-10-13	12.31	12.31	11.69	11.69	318968
1993-10-14	11.56	11.69	11.06	11.13	496350
1993-10-15	11.25	11.81	11.19	11.56	543944
1993-10-18	11.56	11.63	11.31	11.38	690130
1993-10-19	11.25	11.25	9.88	10.63	2413158
1993-10-20	10.63	11.13	10.63	10.63	1263872
1993-10-21	10.63	10.94	10.56	10.88	289770
1993-10-22	10.94	11.31	10.94	11.06	394360
1993-10-25	11.13	11.25	10.44	10.56	361962
1993-10-26	10.63	10.63	9.88	10.38	461554
1993-10-27	10.44	10.75	10.25	10.75	878112
1993-10-28	10.69	10.81	10.63	10.75	1038696
1993-10-29	10.69	11.13	10.69	11.13	400760
1993-11-01	11.06	11.50	11.00	11.31	471152
1993-11-02	11.25	11.25	10.88	11.19	449954
1993-11-03	11.13	11.13	10.50	10.50	1205478
1993-11-04	10.50	10.56	10.06	10.06	580342
1993-11-05	10.00	10.38	9.69	10.31	607938
1993-11-08	10.31	10.44	10.19	10.31	297370
1993-11-09	10.44	10.50	10.31	10.38	634336
1993-11-10	11.06	11.63	10.81	11.63	1890410
1993-11-11	11.69	12.19	11.69	12.06	817918
1993-11-12	12.06	12.38	12.06	12.38	400760
1993-11-15	12.13	12.13	11.50	11.81	924306
1993-11-16	11.81	11.81	11.50	11.75	537146
1993-11-17	11.75	11.94	11.63	11.63	347364
1993-11-18	11.56	11.63	10.81	10.94	404758
1993-11-19	10.94	11.13	10.88	11.13	252574
1993-11-22	11.13	11.25	10.75	10.75	232776
1993-11-23	11.00	11.38	11.00	11.25	230176
1993-11-24	11.06	11.31	11.06	11.25	151184
1993-11-26	11.56	11.88	11.56	11.81	121188
1993-11-29	11.75	12.25	11.75	12.13	379562
1993-11-30	12.19	12.44	12.00	12.25	614938
1993-12-01	12.31	12.69	12.31	12.50	947904
1993-12-02	12.50	12.56	11.94	12.19	641336
1993-12-03	12.00	12.06	11.63	11.69	442954
1993-12-06	11.50	11.50	10.94	11.19	1302268
1993-12-07	11.25	11.63	11.25	11.56	600540
1993-12-08	11.56	11.63	11.50	11.50	235376
1993-12-09	11.50	11.56	11.06	11.06	338366
1993-12-10	11.13	11.19	10.75	10.75	439956
1993-12-13	10.88	11.00	10.75	10.81	227376
1993-12-14	10.81	10.81	10.56	10.56	152984
1993-12-15	10.63	10.94	10.63	10.88	181980
1993-12-16	10.94	11.13	10.94	10.94	417158
1993-12-17	10.94	11.13	10.94	11.13	428756
1993-12-20	11.00	11.19	10.94	11.00	151984
1993-12-21	11.00	11.06	10.94	11.00	197780
1993-12-22	11.06	11.56	11.06	11.50	647934
1993-12-23	11.56	11.75	11.56	11.69	431956
1993-12-27	11.75	11.94	11.75	11.88	231976
1993-12-28	11.94	12.44	11.94	12.38	471952
1993-12-29	12.38	12.44	12.31	12.38	352964
1993-12-30	12.25	12.31	12.00	12.19	211978
1993-12-31	12.19	12.38	12.19	12.31	75592
1994-01-03	12.31	12.31	11.75	11.81	346964
1994-01-04	11.81	12.00	11.69	12.00	510948
1994-01-05	11.94	12.44	11.94	12.19	135986
1994-01-06	12.25	12.63	12.25	12.38	480152
1994-01-07	12.38	12.44	12.13	12.19	537346
1994-01-10	12.13	12.50	11.88	12.44	517948
1994-01-11	12.38	12.63	12.38	12.44	254974
1994-01-12	12.63	12.69	12.31	12.38	305568
1994-01-13	12.19	12.38	12.06	12.31	159784
1994-01-14	12.31	12.94	12.31	12.63	556544
1994-01-17	12.88	12.88	12.56	12.69	339766
1994-01-18	12.69	13.00	12.69	12.81	450754
1994-01-19	12.69	12.69	12.31	12.63	132186
1994-01-20	12.69	12.88	12.69	12.75	297970
1994-01-21	12.69	13.00	12.69	12.88	347364
1994-01-24	12.94	13.13	12.94	13.00	448154
1994-01-25	12.88	12.94	12.44	12.50	185180
1994-01-26	12.38	12.50	12.25	12.44	82590
1994-01-27	12.44	12.69	12.44	12.63	105388
1994-01-28	12.63	12.69	12.38	12.56	102188
1994-01-31	12.63	13.00	12.50	12.88	242974
1994-02-01	12.81	13.00	12.75	12.88	187580
1994-02-02	12.94	13.38	12.94	13.25	158784
1994-02-03	13.38	13.56	13.38	13.50	515748
1994-02-04	13.50	13.50	12.88	12.88	744724
1994-02-07	12.88	13.00	12.81	12.94	343764
1994-02-08	13.06	13.25	13.06	13.25	248174
1994-02-09	13.25	13.88	13.19	13.69	589740
1994-02-10	13.94	14.00	13.38	13.56	441556
1994-02-11	13.44	13.50	13.13	13.19	196180
1994-02-14	13.13	13.25	13.13	13.19	93790
1994-02-15	13.31	13.69	13.31	13.50	465552
1994-02-16	13.56	14.13	13.50	13.75	406558
1994-02-17	13.94	14.19	13.69	13.75	422156
1994-02-18	13.81	13.81	13.50	13.63	254974
1994-02-22	13.69	13.69	13.44	13.69	460354
1994-02-23	13.69	14.25	13.69	14.00	561942
1994-02-24	13.88	14.00	13.63	13.69	262972
1994-02-25	13.75	14.00	13.75	13.88	184380
1994-02-28	13.88	13.94	13.75	13.88	200580
1994-03-01	13.88	14.00	13.63	13.94	173382
1994-03-02	13.50	14.13	13.38	14.13	463352
1994-03-03	14.06	14.19	13.88	13.94	257174
1994-03-04	13.88	14.13	13.88	14.06	144184
1994-03-07	14.13	14.69	14.00	14.63	490750
1994-03-08	14.88	15.25	14.75	15.19	898510
1994-03-09	15.19	15.56	14.50	15.00	1568442
1994-03-10	14.81	14.81	14.50	14.75	369762
1994-03-11	14.69	14.81	14.63	14.63	224376
1994-03-14	14.69	14.94	14.69	14.88	140186
1994-03-15	14.94	14.94	14.56	14.56	150584
1994-03-16	14.56	14.75	14.38	14.63	583540
1994-03-17	14.69	14.88	14.69	14.81	268772
1994-03-18	14.88	14.94	14.75	14.94	147784
1994-03-21	14.88	15.06	14.88	15.00	604938
1994-03-22	15.00	15.13	14.94	15.13	265372
1994-03-23	15.13	15.44	15.06	15.13	217178
1994-03-24	15.06	15.06	14.69	14.75	480152
1994-03-25	14.63	14.63	14.25	14.44	652734
1994-03-28	14.38	14.38	13.38	13.94	499750
1994-03-29	13.94	13.94	13.38	13.38	343564
1994-03-30	13.25	13.25	12.56	13.00	507948
1994-03-31	13.06	13.13	12.63	13.00	592940
1994-04-04	12.63	13.25	12.44	13.13	216578
1994-04-05	13.25	13.63	13.25	13.63	524746
1994-04-06	13.69	14.38	13.56	14.38	640936
1994-04-07	14.25	15.31	14.25	15.25	549344
1994-04-08	15.13	15.13	14.50	14.50	704528
1994-04-11	14.50	14.50	14.38	14.50	299570
1994-04-12	14.50	14.50	13.31	13.31	888510
1994-04-13	13.25	13.25	12.31	12.94	2238576
1994-04-14	12.88	13.44	12.81	13.44	717128
1994-04-15	13.38	13.50	13.00	13.25	214578
1994-04-18	13.13	13.25	12.38	12.75	948304
1994-04-19	12.75	12.81	12.31	12.31	471552
1994-04-20	12.56	12.69	12.25	12.31	208778
1994-04-21	12.31	12.94	12.31	12.88	381162
1994-04-22	13.00	13.19	12.94	13.06	476952
1994-04-25	13.06	13.75	13.06	13.69	358164
1994-04-26	13.63	13.81	13.56	13.81	231776
1994-04-28	13.88	13.88	13.75	13.75	252974
1994-04-29	13.69	13.88	13.63	13.69	133586
1994-05-02	13.75	14.13	13.69	14.06	150784
1994-05-03	14.13	14.13	13.88	13.94	57594
1994-05-04	13.88	13.94	13.63	13.69	183780
1994-05-05	13.75	13.75	13.56	13.75	197380
1994-05-06	13.63	13.63	13.50	13.63	95590
1994-05-09	13.56	13.56	13.31	13.38	220778
1994-05-10	13.63	13.81	13.50	13.81	144184
1994-05-11	14.06	14.06	13.75	13.81	233376
1994-05-12	13.69	13.69	13.19	13.25	207978
1994-05-13	13.31	13.56	13.13	13.25	95390
1994-05-16	13.19	13.25	12.94	12.94	141386
1994-05-17	13.00	13.00	12.31	12.50	346364
1994-05-18	12.56	14.00	12.56	13.81	1414258
1994-05-19	13.81	14.00	13.50	13.81	724926
1994-05-20	13.81	14.13	13.75	13.94	658334
1994-05-23	13.81	13.94	13.75	13.88	649334
1994-05-24	13.88	13.88	13.75	13.75	217578
1994-05-25	13.88	13.88	13.75	13.88	79392
1994-05-26	13.81	13.81	13.75	13.81	33996
1994-05-27	13.75	13.94	13.75	13.94	128786
1994-05-31	13.88	14.13	13.81	14.00	485550
1994-06-01	13.94	14.63	13.88	14.63	679132
1994-06-02	14.75	15.31	14.69	15.19	845914
1994-06-03	15.13	15.13	14.75	14.75	654734
1994-06-06	14.81	14.81	14.69	14.81	118188
1994-06-07	14.81	14.81	14.25	14.25	409558
1994-06-08	14.38	14.38	13.81	13.94	1076692
1994-06-09	13.81	14.06	13.63	13.69	377562
1994-06-10	13.75	13.81	13.50	13.50	647534
1994-06-13	13.63	13.69	13.56	13.56	892910
1994-06-14	13.63	13.88	13.63	13.63	645134
1994-06-15	13.63	14.13	13.63	14.00	978102
1994-06-16	14.00	14.38	14.00	14.25	284170
1994-06-17	14.13	14.44	14.13	14.38	347164
1994-06-20	14.19	14.19	13.81	14.13	378562
1994-06-21	13.94	14.06	13.81	14.00	265972
1994-06-22	14.06	14.50	14.06	14.44	136386
1994-06-23	14.38	14.56	14.13	14.19	179782
1994-06-24	14.06	14.06	13.63	13.75	251774
1994-06-27	13.81	14.19	13.75	14.19	252174
1994-06-28	14.19	14.38	14.06	14.31	271572
1994-06-29	14.31	14.69	14.31	14.56	464552
1994-06-30	14.69	14.69	14.38	14.38	259774
1994-07-01	14.38	14.56	14.31	14.44	307968
1994-07-05	14.50	14.69	14.50	14.69	83390
1994-07-06	14.56	14.63	14.56	14.56	132986
1994-07-07	14.50	14.69	14.50	14.69	432156
1994-07-08	14.63	15.06	14.63	14.94	278972
1994-07-11	14.88	14.94	14.81	14.88	276172
1994-07-12	14.81	14.88	14.63	14.88	277772
1994-07-13	14.88	15.31	14.88	15.19	303568
1994-07-14	15.38	15.63	15.31	15.31	561544
1994-07-15	15.19	15.19	14.88	15.00	205378
1994-07-18	14.00	14.19	14.00	14.00	698930
1994-07-19	13.88	14.00	13.50	13.88	780922
1994-07-20	13.75	14.00	13.00	13.06	688730
1994-07-21	13.13	13.19	12.50	12.88	1161484
1994-07-22	12.88	13.63	12.88	13.56	540746
1994-07-25	13.44	13.88	13.44	13.63	368162
1994-07-26	13.56	13.69	13.19	13.19	215778
1994-07-27	13.13	13.25	12.56	12.75	743324
1994-07-28	12.94	13.31	12.94	13.31	620138
1994-07-29	13.25	13.50	13.13	13.25	427956
1994-08-01	13.25	13.50	13.25	13.50	155184
1994-08-02	13.56	14.19	13.56	14.13	445354
1994-08-03	14.06	14.19	13.94	14.13	176382
1994-08-04	14.19	14.19	13.94	14.00	403358
1994-08-05	13.88	14.31	13.88	14.25	216378
1994-08-08	14.19	14.19	14.00	14.13	223976
1994-08-09	14.13	14.44	14.13	14.38	497150
1994-08-10	14.38	15.06	14.38	14.94	395760
1994-08-11	14.94	15.00	14.81	14.94	355564
1994-08-12	14.88	15.13	14.88	15.13	320168
1994-08-15	15.13	15.13	14.94	15.00	272572
1994-08-16	14.81	15.38	14.81	15.25	1371462
1994-08-17	15.25	15.81	15.25	15.50	776522
1994-08-18	15.44	15.44	15.19	15.44	587940
1994-08-19	15.44	15.44	15.13	15.31	415758
1994-08-22	15.38	15.38	15.19	15.31	234376
1994-08-23	15.44	15.75	15.38	15.63	316568
1994-08-24	15.63	15.75	15.38	15.44	358564
1994-08-25	15.38	15.50	15.25	15.50	316568
1994-08-26	15.50	15.81	15.50	15.75	469952
1994-08-29	15.88	16.06	15.81	15.94	501948
1994-08-30	15.88	16.44	15.75	16.19	386960
1994-08-31	16.13	16.19	16.00	16.13	333766
1994-09-01	16.00	16.13	15.81	16.06	725726
1994-09-02	16.06	16.06	15.75	15.75	200380
1994-09-06	15.81	15.81	15.44	15.56	239176
1994-09-07	15.50	16.94	15.50	16.44	947704
1994-09-08	16.38	16.50	15.94	15.94	473752
1994-09-09	15.94	15.94	15.44	15.44	531346
1994-09-12	15.50	15.63	15.31	15.44	232576
1994-09-13	15.94	15.94	15.56	15.63	586940
1994-09-14	15.56	15.63	15.44	15.56	144984
1994-09-15	15.50	16.13	15.50	16.13	807718
1994-09-16	16.13	16.19	15.69	15.75	1458654
1994-09-19	15.81	15.94	15.69	15.81	287570
1994-09-20	15.56	15.81	15.56	15.81	237576
1994-09-21	15.75	15.75	15.38	15.56	570742
1994-09-22	15.56	15.63	15.44	15.50	197980
1994-09-23	15.56	15.56	15.31	15.31	378962
1994-09-26	15.00	15.06	14.63	15.00	381760
1994-09-27	15.00	15.75	15.00	15.69	709128
1994-09-28	15.69	16.50	15.69	16.50	1119288
1994-09-29	16.44	16.63	16.38	16.50	653134
1994-09-30	16.50	16.56	16.44	16.50	229376
1994-10-03	16.50	16.69	16.31	16.69	438156
1994-10-04	16.56	16.56	15.75	15.75	569742
1994-10-05	15.63	15.69	15.44	15.63	424956
1994-10-06	15.63	15.69	15.13	15.19	1139486
1994-10-07	15.25	16.19	15.25	16.19	286370
1994-10-10	16.19	16.44	16.19	16.38	149384
1994-10-11	16.50	16.88	16.44	16.56	459354
1994-10-12	16.63	16.75	16.38	16.75	307368
1994-10-13	16.75	16.81	16.38	16.38	153384
1994-10-14	16.44	16.44	16.06	16.38	103988
1994-10-17	16.31	16.38	16.19	16.25	237776
1994-10-18	16.13	16.25	16.06	16.13	197380
1994-10-19	16.06	16.44	16.00	16.31	478552
1994-10-20	16.31	16.50	16.19	16.19	323766
1994-10-21	16.19	16.25	15.69	16.13	383960
1994-10-24	16.06	16.50	16.00	16.19	121188
1994-10-25	16.13	16.13	16.00	16.06	191580
1994-10-26	16.25	16.75	16.25	16.69	242574
1994-10-27	16.63	17.44	16.63	17.31	431556
1994-10-28	17.44	18.38	17.44	18.25	668532
1994-10-31	18.13	18.13	17.88	17.88	536746
1994-11-01	17.75	17.81	17.44	17.50	241974
1994-11-02	17.44	17.81	17.31	17.75	523546
1994-11-03	17.69	17.69	17.38	17.44	297970
1994-11-04	17.50	17.50	17.31	17.50	251374
1994-11-07	17.50	17.50	17.38	17.50	164582
1994-11-08	17.50	17.81	17.38	17.63	510748
1994-11-09	17.75	17.81	17.00	17.13	333166
1994-11-10	17.19	17.19	16.88	17.19	241774
1994-11-11	17.19	17.25	17.00	17.13	64792
1994-11-14	17.19	18.25	17.19	18.13	350164
1994-11-15	18.13	18.13	17.69	17.75	228376
1994-11-16	17.69	17.88	17.63	17.88	212578
1994-11-17	17.75	17.88	17.69	17.88	162182
1994-11-18	17.88	17.94	17.81	17.94	161982
1994-11-21	17.94	18.00	17.13	17.13	546544
1994-11-22	17.06	17.13	16.31	16.31	606138
1994-11-23	16.44	16.44	16.13	16.31	516348
1994-11-25	16.38	17.00	16.38	16.94	286970
1994-11-28	16.81	16.94	16.69	16.81	101988
1994-11-29	16.81	16.81	16.69	16.75	440156
1994-11-30	17.00	17.00	16.56	16.75	500750
1994-12-01	16.56	16.75	16.13	16.13	1056294
1994-12-02	16.19	16.63	16.13	16.56	362362
1994-12-05	16.56	17.19	16.56	17.06	336966
1994-12-06	17.00	17.13	16.50	16.56	228776
1994-12-07	16.56	16.81	16.56	16.63	140986
1994-12-08	16.69	16.75	15.81	15.88	203178
1994-12-09	15.81	15.81	15.31	15.38	366362
1994-12-12	15.63	15.75	15.38	15.69	477952
1994-12-13	15.75	15.94	15.63	15.75	116188
1994-12-14	15.88	16.38	15.88	16.38	258174
1994-12-15	16.38	16.63	16.19	16.63	327566
1994-12-16	16.88	17.19	16.56	16.63	544344
1994-12-19	16.50	16.50	15.75	15.75	278372
1994-12-20	15.94	16.81	15.88	16.81	343764
1994-12-21	16.75	16.81	16.44	16.81	299770
1994-12-22	16.81	17.06	16.81	16.81	135786
1994-12-23	16.81	16.88	16.69	16.88	76792
1994-12-27	16.94	17.19	16.94	17.06	134786
1994-12-28	17.13	17.25	17.00	17.19	180582
1994-12-29	17.19	17.63	17.19	17.56	283570
1994-12-30	17.56	17.69	17.50	17.56	222976
1995-01-03	17.50	17.56	16.63	16.69	464752
1995-01-04	16.38	16.50	16.00	16.25	696730
1995-01-05	10.81	11.13	10.81	10.94	341182
1995-01-06	11.00	11.31	10.94	11.25	368580
1995-01-09	11.13	11.44	11.13	11.38	215188
1995-01-10	11.50	11.69	11.31	11.44	342182
1995-01-11	11.50	11.50	11.00	11.06	249186
1995-01-12	11.06	11.25	10.88	11.13	319384
1995-01-13	11.13	11.19	11.00	11.06	304984
1995-01-16	11.19	11.56	11.06	11.56	396780
1995-01-17	11.56	11.69	11.50	11.56	331782
1995-01-18	11.44	11.56	10.88	11.13	650966
1995-01-19	11.13	11.31	11.00	11.31	394780
1995-01-20	11.19	11.19	10.94	11.00	430178
1995-01-23	10.81	10.94	10.69	10.94	448976
1995-01-24	11.00	11.19	10.94	11.06	790160
1995-01-25	10.75	11.00	10.75	10.88	249786
1995-01-26	10.81	10.88	10.56	10.81	173390
1995-01-27	10.81	10.88	10.63	10.88	245986
1995-01-30	10.75	10.75	10.00	10.38	822758
1995-01-31	10.38	10.88	10.13	10.75	913354
1995-02-01	10.75	11.00	10.69	10.94	955152
1995-02-02	10.88	10.94	10.75	10.81	414178
1995-02-03	10.94	11.25	10.88	11.13	969750
1995-02-06	11.25	11.31	11.13	11.19	509774
1995-02-07	11.25	11.25	10.94	11.13	379980
1995-02-08	11.06	11.31	11.06	11.19	388180
1995-02-09	11.13	11.31	11.13	11.31	419978
1995-02-10	11.38	11.56	11.31	11.50	300384
1995-02-13	11.50	11.56	11.31	11.31	241388
1995-02-14	11.38	11.50	11.31	11.50	312784
1995-02-15	11.56	11.63	11.31	11.50	670766
1995-02-16	11.56	12.06	11.56	12.06	1175540
1995-02-17	11.88	11.88	11.25	11.50	869756
1995-02-21	11.75	12.03	11.56	11.94	586770
1995-02-22	11.81	12.44	11.81	12.44	1302734
1995-02-23	12.44	12.94	12.44	12.63	1809908
1995-02-24	12.56	12.56	12.25	12.44	486374
1995-02-27	12.38	12.75	12.31	12.56	252186
1995-02-28	12.63	12.63	12.38	12.56	266986
1995-03-01	12.44	12.88	12.31	12.38	302584
1995-03-02	12.38	12.44	12.25	12.44	544772
1995-03-03	12.44	13.13	12.44	13.00	313784
1995-03-06	13.06	13.06	12.81	12.94	555772
1995-03-07	13.00	13.00	12.88	12.94	277786
1995-03-08	12.88	12.94	12.75	12.75	228588
1995-03-09	12.88	13.00	12.63	12.75	180590
1995-03-10	12.81	13.06	12.69	12.69	116994
1995-03-13	12.75	13.13	12.63	13.06	214788
1995-03-14	13.06	13.31	12.94	13.13	269786
1995-03-15	13.06	13.56	13.06	13.50	718964
1995-03-16	13.50	13.63	13.31	13.63	355582
1995-03-17	13.50	13.56	13.44	13.50	468776
1995-03-20	13.50	13.75	13.44	13.63	421378
1995-03-21	13.69	13.69	13.44	13.50	240988
1995-03-22	13.50	13.50	12.88	13.00	269786
1995-03-23	12.94	13.13	12.81	13.00	794360
1995-03-24	13.19	13.81	13.19	13.63	370580
1995-03-27	13.88	14.06	13.81	13.81	687364
1995-03-28	13.75	13.81	13.44	13.44	338182
1995-03-29	13.56	13.63	13.31	13.38	625568
1995-03-30	13.31	13.38	12.88	13.06	819158
1995-03-31	12.88	12.88	12.50	12.75	527972
1995-04-03	12.75	12.88	12.69	12.75	1180740
1995-04-04	12.81	12.88	12.38	12.69	700564
1995-04-05	12.63	12.75	12.56	12.63	324584
1995-04-06	12.75	12.75	12.63	12.63	170590
1995-04-07	12.63	12.88	12.63	12.88	167790
1995-04-10	12.88	13.50	12.88	13.38	338382
1995-04-11	13.44	13.50	12.69	12.69	418978
1995-04-12	12.81	12.94	12.69	12.88	298784
1995-04-13	13.00	13.38	13.00	13.19	310584
1995-04-17	13.31	13.44	13.06	13.25	288584
1995-04-18	13.31	13.31	12.50	12.81	305584
1995-04-19	12.88	12.94	12.69	12.81	243788
1995-04-20	12.81	12.88	12.56	12.63	213188
1995-04-21	12.56	12.69	12.38	12.38	300984
1995-04-24	12.56	13.31	12.44	13.31	525372
1995-04-25	13.19	13.44	12.88	13.00	448976
1995-04-26	13.06	13.38	13.06	13.19	256386
1995-04-27	13.19	13.69	13.19	13.56	393380
1995-04-28	13.63	13.69	13.19	13.44	337982
1995-05-01	13.44	13.56	13.38	13.44	173590
1995-05-02	13.31	13.56	13.19	13.19	181990
1995-05-03	13.19	13.31	12.81	13.13	370980
1995-05-04	13.13	14.06	13.06	13.56	1054346
1995-05-05	13.75	14.19	13.75	14.00	658366
1995-05-08	13.88	14.63	13.88	14.56	949952
1995-05-09	14.69	14.94	14.00	14.63	1044548
1995-05-10	14.75	14.81	14.50	14.50	769760
1995-05-11	14.50	14.75	14.50	14.69	200590
1995-05-12	14.69	15.19	14.69	15.00	658166
1995-05-15	15.06	15.13	14.88	15.06	1260936
1995-05-16	15.00	16.19	15.00	16.13	666566
1995-05-17	16.06	16.56	15.88	16.25	2411678
1995-05-18	16.63	16.94	15.88	15.88	1731912
1995-05-19	15.94	15.94	15.69	15.81	703564
1995-05-22	15.75	16.38	15.75	16.31	736562
1995-05-23	16.50	17.00	16.44	17.00	600970
1995-05-24	17.13	17.50	16.00	16.06	1075146
1995-05-25	16.00	16.06	15.63	15.88	883956
1995-05-26	15.94	15.94	15.44	15.94	308384
1995-05-30	15.94	16.06	15.19	15.19	542572
1995-05-31	15.13	15.75	14.81	15.56	704364
1995-06-01	15.56	16.06	15.56	15.94	390180
1995-06-02	15.94	16.38	15.75	16.00	520174
1995-06-05	16.06	16.38	16.06	16.19	349382
1995-06-06	16.19	16.31	15.81	15.88	481376
1995-06-07	15.88	15.94	15.63	15.81	322184
1995-06-08	15.75	16.00	15.75	15.94	205388
1995-06-09	16.00	16.06	15.69	15.81	291184
1995-06-12	15.88	16.06	15.88	15.94	363782
1995-06-13	16.13	16.13	15.81	15.88	491174
1995-06-14	15.81	16.13	15.69	16.00	613968
1995-06-15	16.06	16.31	16.00	16.00	595570
1995-06-16	16.13	16.25	15.94	15.94	564772
1995-06-19	16.00	16.88	15.94	16.50	653966
1995-06-20	16.63	17.00	16.50	16.94	910754
1995-06-21	16.94	17.00	16.44	16.44	446176
1995-06-22	16.44	17.19	16.38	17.06	520374
1995-06-23	17.13	17.56	17.13	17.38	658366
1995-06-26	17.31	17.69	16.63	16.69	877756
1995-06-27	16.69	16.75	16.38	16.50	458576
1995-06-28	16.56	16.56	16.25	16.38	380580
1995-06-29	16.38	17.00	16.31	17.00	271586
1995-06-30	17.00	17.06	16.88	17.00	200590
1995-07-03	17.00	17.00	16.81	16.88	25398
1995-07-05	16.94	17.00	16.69	16.69	157392
1995-07-06	16.81	17.38	16.75	17.38	241588
1995-07-07	17.38	18.00	17.31	17.88	952752
1995-07-10	18.00	18.06	17.56	17.88	795560
1995-07-11	17.75	18.31	17.69	18.19	504574
1995-07-12	18.25	18.94	18.19	18.81	628368
1995-07-13	18.94	18.94	18.25	18.56	639168
1995-07-14	18.38	18.44	18.06	18.25	584770
1995-07-17	18.25	18.31	18.06	18.19	685964
1995-07-18	18.19	18.19	17.50	17.56	529572
1995-07-19	16.81	16.88	15.50	16.13	1646516
1995-07-20	16.13	16.94	16.13	16.94	1015748
1995-07-21	16.94	17.19	16.81	17.06	874356
1995-07-24	17.00	17.31	17.00	17.31	416978
1995-07-25	17.38	17.88	17.38	17.75	353982
1995-07-26	17.69	18.19	17.69	18.13	1304334
1995-07-27	18.19	18.38	18.13	18.19	264986
1995-07-28	18.13	18.19	17.75	17.81	348582
1995-07-31	17.75	18.13	17.69	18.06	270186
1995-08-01	18.00	18.00	17.50	17.56	370980
1995-08-02	17.56	17.81	17.00	17.06	363582
1995-08-03	16.81	16.81	16.31	16.44	933952
1995-08-04	16.56	17.06	16.56	16.81	643768
1995-08-07	16.88	17.06	16.69	16.75	470376
1995-08-08	16.75	16.75	16.56	16.56	192990
1995-08-09	16.69	16.94	16.44	16.94	667366
1995-08-10	18.00	18.13	17.63	17.94	1558522
1995-08-11	18.00	18.75	18.00	18.75	1499724
1995-08-14	18.69	19.19	18.25	19.19	1305134
1995-08-15	19.19	19.44	18.63	19.38	1190140
1995-08-16	19.50	19.75	18.50	19.38	2906054
1995-08-17	19.31	19.31	18.38	18.63	1246736
1995-08-18	18.69	18.81	18.00	18.31	903554
1995-08-21	18.50	18.69	17.75	17.75	779160
1995-08-22	17.63	17.63	17.25	17.38	1793910
1995-08-23	17.50	17.56	17.25	17.50	1086544
1995-08-24	17.56	17.81	17.38	17.69	881956
1995-08-25	17.69	17.75	17.38	17.44	317184
1995-08-28	17.44	17.63	17.06	17.13	772760
1995-08-29	17.00	17.06	15.75	16.88	1160942
1995-08-30	17.06	17.50	17.00	17.31	598970
1995-08-31	17.19	17.38	17.19	17.31	193590
1995-09-01	17.06	17.19	16.88	16.94	234588
1995-09-05	17.06	18.31	17.00	18.31	753962
1995-09-06	18.38	18.44	17.94	18.38	876356
1995-09-07	18.31	18.56	18.13	18.31	655766
1995-09-08	18.31	18.44	18.19	18.44	309584
1995-09-11	18.63	18.81	18.50	18.69	669966
1995-09-12	18.81	18.88	18.50	18.63	710364
1995-09-13	18.56	18.63	17.69	17.94	1376330
1995-09-14	18.00	18.00	17.63	17.75	704364
1995-09-15	17.63	17.69	17.13	17.13	692364
1995-09-18	17.06	17.19	16.63	17.06	811358
1995-09-19	17.00	18.19	16.94	18.13	2002100
1995-09-20	18.13	18.38	17.75	18.38	1518324
1995-09-21	18.25	18.38	18.06	18.25	959352
1995-09-22	18.06	18.13	17.75	18.13	417378
1995-09-25	18.00	18.00	17.56	17.63	419578
1995-09-26	17.50	17.81	17.38	17.38	251186
1995-09-27	17.44	17.75	17.13	17.75	409578
1995-09-28	17.75	18.19	17.56	18.13	560772
1995-09-29	18.06	18.13	17.25	17.31	710964
1995-10-02	17.50	17.56	17.31	17.50	1085344
1995-10-03	17.25	17.44	17.06	17.44	540172
1995-10-04	17.31	17.38	16.38	16.50	1266336
1995-10-05	16.44	17.31	16.44	17.25	716364
1995-10-06	17.50	17.63	17.44	17.56	354982
1995-10-09	17.25	17.25	15.81	15.81	1166940
1995-10-10	15.56	16.50	14.88	16.50	1983900
1995-10-11	16.69	17.13	16.50	17.00	1116144
1995-10-12	17.00	17.31	17.00	17.25	717964
1995-10-13	17.56	17.88	17.38	17.44	445376
1995-10-16	17.44	17.50	16.94	17.00	278186
1995-10-17	17.06	18.00	16.94	18.00	601770
1995-10-18	18.00	18.19	17.63	17.94	641168
1995-10-19	17.94	17.94	17.50	17.75	419978
1995-10-20	17.88	17.88	17.38	17.44	408978
1995-10-23	17.31	18.06	17.19	18.06	482176
1995-10-24	18.00	18.13	17.38	17.38	327582
1995-10-25	17.56	17.56	17.06	17.19	360982
1995-10-26	17.06	17.38	16.94	17.38	408778
1995-10-27	17.31	17.50	17.19	17.31	290784
1995-10-30	17.25	18.75	17.25	18.69	1114544
1995-10-31	18.69	18.75	18.06	18.06	781160
1995-11-01	17.94	18.00	17.63	17.69	417978
1995-11-02	17.75	18.31	17.63	18.25	1195340
1995-11-03	18.50	19.25	18.25	19.25	1438928
1995-11-06	19.19	19.44	19.06	19.13	1103344
1995-11-07	18.75	18.75	17.50	17.50	1301934
1995-11-08	18.00	18.00	17.00	17.00	1344932
1995-11-09	17.75	18.44	17.75	18.25	1119944
1995-11-10	18.19	19.13	18.13	19.13	962152
1995-11-13	19.00	19.19	18.38	18.44	896754
1995-11-14	18.13	18.13	17.50	17.50	952952
1995-11-15	17.63	17.75	16.81	17.25	1415128
1995-11-16	17.31	17.50	17.13	17.38	1664916
1995-11-17	17.38	17.38	16.81	16.94	498774
1995-11-20	16.94	17.00	16.31	16.38	854156
1995-11-21	16.31	16.31	15.75	16.00	1449926
1995-11-22	16.06	16.25	15.88	15.88	1517124
1995-11-24	15.94	16.31	15.94	16.25	249186
1995-11-27	16.38	16.63	16.25	16.25	802960
1995-11-28	16.19	17.19	16.00	17.19	1006148
1995-11-29	17.38	18.94	17.13	18.94	1772710
1995-11-30	18.31	19.06	18.19	18.44	2077896
1995-12-01	18.50	18.50	18.06	18.19	752762
1995-12-04	18.19	19.38	18.19	19.13	1743312
1995-12-05	19.06	19.13	18.88	18.88	1337732
1995-12-06	18.81	18.88	18.00	18.00	659566
1995-12-07	18.00	18.00	17.50	17.81	496774
1995-12-08	17.88	18.19	17.69	18.13	376980
1995-12-11	18.25	18.25	17.69	17.75	323984
1995-12-12	17.69	17.75	16.75	16.75	1266136
1995-12-13	16.50	16.63	16.19	16.44	3851006
1995-12-14	16.63	16.75	16.13	16.25	3687614
1995-12-15	16.25	16.50	16.13	16.44	1737712
1995-12-18	16.44	16.56	16.06	16.19	949952
1995-12-19	16.13	16.63	16.13	16.63	844158
1995-12-20	16.69	16.94	16.44	16.88	1166540
1995-12-21	16.81	17.31	16.81	17.25	863956
1995-12-22	17.19	17.31	17.13	17.19	314584
1995-12-26	17.31	17.31	17.13	17.31	279986
1995-12-27	17.38	17.94	17.31	17.44	536372
1995-12-28	17.31	17.63	17.19	17.63	884356
1995-12-29	17.56	17.94	17.50	17.69	767760
1996-01-02	17.63	17.94	17.19	17.19	988150
1996-01-03	17.19	17.19	16.31	16.31	1176540
1996-01-04	10.88	11.31	10.75	11.25	1311600
1996-01-05	11.31	11.50	11.00	11.25	1147598
1996-01-08	11.19	11.19	11.00	11.19	107198
1996-01-09	11.00	11.06	9.75	9.81	3273998
1996-01-10	9.69	10.38	9.69	10.06	2811800
1996-01-11	10.50	10.69	10.19	10.56	1696800
1996-01-12	10.50	10.69	10.31	10.44	821198
1996-01-15	10.44	10.44	8.75	9.06	1787600
1996-01-16	9.38	9.88	9.06	9.75	3131600
1996-01-17	9.25	10.06	9.25	9.81	3213600
1996-01-18	9.75	9.94	9.25	9.94	2297600
1996-01-19	9.75	11.38	9.75	11.25	3854000
1996-01-22	11.25	11.31	10.94	11.19	1698000
1996-01-23	11.19	11.22	11.00	11.00	1350800
1996-01-24	11.06	11.44	11.06	11.44	1625600
1996-01-25	11.44	11.50	10.81	10.88	1248000
1996-01-26	10.81	11.50	10.56	11.13	1044398
1996-01-29	11.13	11.19	10.81	10.81	828800
1996-01-30	10.81	11.19	10.75	11.06	1094400
1996-01-31	11.13	11.31	11.06	11.25	433400
1996-02-01	11.44	12.06	11.25	12.00	2213400
1996-02-02	12.00	12.00	11.50	11.69	1869600
1996-02-05	11.75	12.31	11.63	12.25	1140398
1996-02-06	12.38	12.44	12.19	12.31	1536200
1996-02-07	12.38	13.63	12.25	13.50	5076800
1996-02-08	13.50	13.94	13.44	13.88	5127200
1996-02-09	13.88	14.31	13.88	14.31	2795000
1996-02-12	14.25	14.31	13.81	13.88	1534400
1996-02-13	13.13	13.75	13.13	13.19	2925000
1996-02-14	13.44	13.88	12.94	13.06	4336800
1996-02-15	13.19	13.56	13.13	13.50	1524998
1996-02-16	13.50	13.94	13.44	13.88	855200
1996-02-20	13.75	14.44	13.63	14.31	1166198
1996-02-21	14.19	14.38	13.81	14.25	1679600
1996-02-22	14.50	15.06	14.50	14.81	2360798
1996-02-23	14.94	15.00	14.19	14.50	1602800
1996-02-26	14.31	14.38	14.13	14.25	459998
1996-02-27	14.25	14.25	13.94	14.06	896198
1996-02-28	14.13	14.31	13.88	13.88	950198
1996-02-29	13.25	13.56	12.88	13.44	2528000
1996-03-01	13.38	13.38	12.31	12.50	2706398
1996-03-04	12.50	12.63	12.25	12.25	2589200
1996-03-05	12.25	13.06	12.25	13.00	1710998
1996-03-06	13.13	13.13	12.50	12.63	1270598
1996-03-07	12.69	13.06	12.69	12.94	2032400
1996-03-08	12.88	13.25	12.13	12.63	2847000
1996-03-11	12.50	12.94	12.50	12.69	1508198
1996-03-12	12.56	12.63	12.38	12.38	600398
1996-03-13	12.63	13.50	12.56	13.44	3558200
1996-03-14	13.56	14.13	13.56	14.06	3216398
1996-03-15	14.25	14.81	14.13	14.69	2878598
1996-03-18	14.69	14.75	14.56	14.69	1226798
1996-03-19	14.69	14.69	14.00	14.19	1043600
1996-03-20	14.19	14.19	13.81	13.84	1500398
1996-03-21	13.81	13.94	13.69	13.75	1236200
1996-03-22	13.75	14.06	13.75	13.88	672600
1996-03-25	14.00	14.25	13.94	13.94	2088398
1996-03-26	13.88	13.88	13.44	13.44	1590000
1996-03-27	13.50	14.31	13.50	14.06	1999800
1996-03-28	14.13	14.31	14.00	14.13	1728600
1996-03-29	14.13	14.19	13.88	14.00	891398
1996-04-01	14.00	14.06	13.81	13.88	1023600
1996-04-02	13.81	13.81	13.44	13.50	1142600
1996-04-03	13.56	13.81	13.50	13.75	1051598
1996-04-04	13.75	13.75	13.56	13.56	739200
1996-04-08	13.31	14.06	13.25	13.75	2690600
1996-04-09	13.75	13.81	13.50	13.69	1031400
1996-04-10	13.69	14.00	13.63	13.75	2002200
1996-04-11	13.69	13.69	12.94	13.00	2290800
1996-04-12	13.00	13.06	12.50	12.63	1412400
1996-04-15	12.94	13.13	12.94	12.94	1031000
1996-04-16	13.19	13.63	13.19	13.44	1411598
1996-04-17	12.50	12.63	11.25	11.94	9019800
1996-04-18	12.13	12.44	12.00	12.06	5156000
1996-04-19	12.19	12.38	12.00	12.00	2265800
1996-04-22	12.19	12.31	12.19	12.25	2914800
1996-04-23	12.31	12.94	12.31	12.88	3136598
1996-04-24	13.50	13.56	13.19	13.38	3201200
1996-04-25	13.50	13.50	13.25	13.50	1575600
1996-04-26	13.38	13.44	13.19	13.25	1418000
1996-04-29	13.25	13.25	13.06	13.13	1239200
1996-04-30	13.13	13.13	12.81	12.88	701400
1996-05-01	12.88	13.38	12.88	13.25	2024000
1996-05-02	13.50	13.88	13.44	13.50	1718600
1996-05-03	13.69	14.13	13.56	13.94	2712200
1996-05-06	14.06	14.69	13.63	14.56	3476798
1996-05-07	14.63	14.69	14.25	14.25	2207400
1996-05-08	14.13	14.13	13.69	13.94	1378800
1996-05-09	14.00	14.13	13.88	14.06	1038998
1996-05-10	14.13	14.25	13.69	13.75	1707800
1996-05-13	13.81	14.88	13.56	14.81	2007998
1996-05-14	14.88	14.94	14.38	14.38	1632600
1996-05-15	14.38	14.50	14.25	14.31	1281000
1996-05-16	14.19	14.31	13.94	14.31	1588400
1996-05-17	14.13	14.44	14.13	14.38	810200
1996-05-20	14.38	14.63	14.31	14.63	1142000
1996-05-21	14.63	14.63	14.19	14.25	883800
1996-05-22	14.25	14.25	13.50	13.81	3396200
1996-05-23	13.75	14.63	13.69	14.44	2273198
1996-05-24	14.31	14.38	13.88	14.00	990398
1996-05-28	14.00	14.00	13.63	13.75	597200
1996-05-29	13.63	13.63	13.13	13.19	2712000
1996-05-30	13.06	13.38	12.63	13.31	2490200
1996-05-31	13.63	13.94	13.25	13.81	2319600
1996-06-03	13.81	13.94	13.75	13.75	800198
1996-06-04	13.75	13.88	13.69	13.81	812798
1996-06-05	13.69	13.69	13.50	13.63	395600
1996-06-06	13.63	13.63	13.06	13.50	810800
1996-06-07	13.31	13.56	13.13	13.44	1194398
1996-06-10	13.44	13.50	13.06	13.13	582000
1996-06-11	13.25	13.63	13.25	13.63	900800
1996-06-12	13.75	14.00	13.63	13.69	821798
1996-06-13	13.69	13.69	13.44	13.50	512400
1996-06-14	13.44	13.56	13.25	13.31	723200
1996-06-17	13.31	13.31	12.94	13.00	794000
1996-06-18	12.88	12.94	12.31	12.31	2483400
1996-06-19	12.44	12.69	12.38	12.63	2158598
1996-06-20	12.63	12.69	12.19	12.50	1200200
1996-06-21	12.13	12.56	12.13	12.38	2319998
1996-06-24	12.44	12.44	12.06	12.25	2115998
1996-06-25	12.25	12.44	12.06	12.38	1209998
1996-06-26	12.31	12.38	11.94	12.00	1745198
1996-06-27	11.94	12.88	11.88	12.75	1649198
1996-06-28	12.81	12.94	12.69	12.69	1504800
1996-07-01	12.81	13.13	12.69	13.06	658800
1996-07-02	13.06	13.06	12.88	12.94	1572998
1996-07-03	12.88	12.94	12.69	12.75	381398
1996-07-05	12.69	12.75	12.56	12.56	61400
1996-07-08	12.63	12.63	12.38	12.50	844400
1996-07-09	12.50	12.56	12.25	12.31	672998
1996-07-10	12.31	12.31	10.31	10.38	7947998
1996-07-11	10.25	10.31	9.31	9.81	6934200
1996-07-12	9.94	10.00	9.81	9.88	3306000
1996-07-15	9.94	10.00	8.75	8.88	3766200
1996-07-16	8.94	9.69	8.69	9.69	3718200
1996-07-17	10.00	10.50	9.63	9.81	4356000
1996-07-18	9.81	10.69	9.69	10.44	3441000
1996-07-19	10.38	10.38	10.00	10.13	795600
1996-07-22	9.94	9.94	9.56	9.56	662000
1996-07-23	9.69	9.69	8.94	9.00	2703800
1996-07-24	8.50	9.25	8.50	9.06	2217398
1996-07-25	9.25	9.75	9.25	9.56	2362400
1996-07-26	10.00	10.31	9.88	10.13	2915000
1996-07-29	10.19	10.25	9.75	9.75	941400
1996-07-30	9.88	10.31	9.75	10.19	2424800
1996-07-31	10.63	10.69	10.38	10.44	6095000
1996-08-01	10.50	10.81	10.44	10.81	1666598
1996-08-02	11.06	11.50	11.06	11.25	2186400
1996-08-05	11.25	11.44	10.56	10.56	1050600
1996-08-06	10.88	11.19	10.81	11.19	822000
1996-08-07	12.00	12.00	11.38	11.56	2151600
1996-08-08	11.63	11.63	11.44	11.56	992198
1996-08-09	11.38	11.50	11.00	11.31	2511200
1996-08-12	11.38	11.63	11.38	11.44	1213598
1996-08-13	11.38	11.38	10.88	11.06	1670798
1996-08-14	11.06	11.50	11.06	11.38	945000
1996-08-15	11.63	11.63	11.13	11.13	1098600
1996-08-16	11.06	11.06	10.88	10.88	1511600
1996-08-19	11.00	11.00	10.81	10.88	1021200
1996-08-20	10.94	11.06	10.56	10.63	1737200
1996-08-21	10.69	11.81	9.75	11.75	6552000
1996-08-22	12.25	12.50	12.00	12.31	3831998
1996-08-23	12.19	12.31	11.94	12.00	1966800
1996-08-26	12.00	12.06	11.53	11.56	2124600
1996-08-27	11.75	11.94	11.63	11.75	1176998
1996-08-28	11.88	11.94	11.69	11.75	821798
1996-08-29	11.81	12.38	11.81	12.19	1314398
1996-08-30	12.31	12.31	11.94	12.06	1301198
1996-09-03	11.94	12.06	11.75	11.94	852600
1996-09-04	11.88	12.06	11.88	12.06	641198
1996-09-05	11.88	11.94	11.38	11.56	1043198
1996-09-06	11.69	11.88	11.63	11.88	1057598
1996-09-09	11.88	11.88	11.44	11.56	611198
1996-09-10	11.69	11.88	11.63	11.69	765600
1996-09-11	11.69	12.06	11.50	11.69	1521998
1996-09-12	11.81	12.38	11.63	12.31	2088998
1996-09-13	12.44	13.06	12.19	12.94	2352398
1996-09-16	13.00	13.50	12.78	13.38	3004400
1996-09-17	13.56	13.56	13.06	13.44	3065000
1996-09-18	13.44	13.44	13.19	13.19	1742000
1996-09-19	13.19	13.63	13.19	13.44	2862000
1996-09-20	13.50	13.75	13.31	13.56	1503998
1996-09-23	13.69	13.69	13.25	13.31	1041800
1996-09-24	13.44	14.00	13.44	13.81	2559800
1996-09-25	13.75	13.81	13.50	13.50	1490000
1996-09-26	13.69	14.13	13.56	13.63	3211800
1996-09-27	13.66	13.94	13.66	13.88	1972200
1996-09-30	13.88	14.13	13.56	13.56	2135000
1996-10-01	13.38	13.44	12.63	12.75	2359200
1996-10-02	12.88	13.25	12.63	12.63	2134598
1996-10-03	12.81	12.88	12.75	12.75	890000
1996-10-04	13.00	13.63	13.00	13.44	2116400
1996-10-07	13.38	14.00	13.38	13.88	1613000
1996-10-08	13.75	14.13	13.75	13.88	2417400
1996-10-09	14.13	14.13	13.56	13.81	1400400
1996-10-10	13.81	14.00	13.69	13.81	842198
1996-10-11	13.81	14.38	13.75	14.25	1586198
1996-10-14	14.19	14.81	14.00	14.63	3231800
1996-10-15	14.75	14.81	14.19	14.25	1665998
1996-10-16	14.19	14.50	14.19	14.19	3708000
1996-10-17	14.00	14.06	13.81	13.88	3047000
1996-10-18	13.81	13.94	13.75	13.88	1491600
1996-10-21	13.56	13.88	13.56	13.75	786200
1996-10-22	13.69	13.75	13.00	13.06	1926200
1996-10-23	13.06	13.13	12.88	13.13	2259000
1996-10-24	13.25	13.56	13.06	13.31	1622798
1996-10-25	13.31	13.38	13.13	13.38	336000
1996-10-28	13.38	13.56	13.25	13.25	545400
1996-10-29	13.25	13.25	12.44	12.50	1961600
1996-10-30	12.63	13.06	12.56	12.94	1659800
1996-10-31	13.00	13.06	12.94	13.00	947198
1996-11-01	13.06	13.50	13.06	13.44	957000
1996-11-04	13.44	13.44	13.06	13.06	1118600
1996-11-05	13.19	13.56	13.13	13.38	1242600
1996-11-06	13.50	13.94	13.44	13.88	1222400
1996-11-07	13.88	14.19	13.81	14.19	1549400
1996-11-08	14.13	14.44	14.13	14.44	1128398
1996-11-11	14.44	14.94	14.38	14.88	2105198
1996-11-12	15.06	15.63	14.88	14.88	3669398
1996-11-13	15.00	15.06	14.50	14.75	1431200
1996-11-14	14.69	15.25	14.69	15.19	2575400
1996-11-15	15.19	15.38	15.00	15.13	2093198
1996-11-18	15.06	15.06	14.44	14.75	1431800
1996-11-19	14.75	14.88	14.50	14.63	873800
1996-11-20	14.81	15.25	14.50	15.00	1512800
1996-11-21	15.06	15.13	14.19	14.38	1811400
1996-11-22	14.63	15.00	14.63	14.69	4890398
1996-11-25	14.75	15.06	14.69	14.75	1692398
1996-11-26	14.81	15.00	14.56	14.94	1877400
1996-11-27	15.00	15.88	14.88	15.88	2472398
1996-11-29	15.75	16.13	15.69	16.06	928598
1996-12-02	16.00	17.50	16.00	17.13	4026200
1996-12-03	17.50	17.69	16.69	16.75	3191000
1996-12-04	16.81	17.06	16.25	16.44	4447800
1996-12-05	16.50	16.63	16.13	16.25	2093798
1996-12-06	15.50	17.00	15.25	16.94	3280200
1996-12-09	16.94	17.75	16.94	17.50	3067598
1996-12-10	17.75	17.75	16.81	16.81	1567400
1996-12-11	16.50	17.31	16.31	17.00	2467400
1996-12-12	17.25	17.31	17.00	17.13	1462598
1996-12-13	17.00	17.63	17.00	17.44	1755600
1996-12-16	17.38	17.50	16.69	16.81	1739400
1996-12-17	16.81	17.19	16.44	16.63	1988198
1996-12-18	16.75	17.13	16.75	16.94	1122200
1996-12-19	17.25	17.38	17.25	17.31	649800
1996-12-20	17.19	17.19	16.50	16.50	800198
1996-12-23	16.63	16.69	16.19	16.25	542400
1996-12-24	16.19	16.50	16.19	16.44	511400
1996-12-26	16.44	16.75	16.38	16.75	530798
1996-12-27	16.75	17.00	16.69	16.69	764000
1996-12-30	16.75	17.06	16.63	17.06	792800
1996-12-31	17.00	17.13	16.88	16.94	805598
1997-01-02	16.94	17.00	16.44	16.50	1287998
1997-01-03	16.69	18.13	16.69	18.00	1586798
1997-01-06	18.13	18.25	17.38	17.88	2281400
1997-01-07	13.44	13.88	13.31	13.88	1750600
1997-01-08	13.81	13.88	13.00	13.19	2061400
1997-01-09	13.25	13.31	12.81	12.81	1657400
1997-01-10	12.81	13.63	12.81	13.50	2863600
1997-01-13	13.50	13.63	13.38	13.56	1885600
1997-01-14	13.63	14.25	13.56	13.94	2550200
1997-01-15	13.94	14.38	13.81	14.25	2562400
1997-01-16	14.25	14.25	13.81	13.94	1069800
1997-01-17	13.81	13.88	13.69	13.69	1102400
1997-01-20	13.69	13.69	13.50	13.63	1172200
1997-01-21	13.50	14.19	13.38	14.06	2131200
1997-01-22	14.06	14.44	14.00	14.06	2065800
1997-01-23	14.13	14.25	13.44	13.44	1646600
1997-01-24	13.50	13.75	13.38	13.50	980400
1997-01-27	13.44	13.50	13.06	13.06	1675000
1997-01-28	13.31	13.44	12.94	13.00	2061000
1997-01-29	13.06	13.38	13.06	13.38	1168400
1997-01-30	13.75	14.31	13.69	14.00	2227200
1997-01-31	14.00	14.63	13.81	14.50	3107800
1997-02-03	14.50	14.63	14.13	14.19	1670000
1997-02-04	14.00	14.31	13.69	13.94	3821600
1997-02-05	13.88	13.94	13.13	13.31	2295200
1997-02-06	13.38	13.81	13.19	13.81	1653400
1997-02-07	13.94	14.00	13.63	13.63	816400
1997-02-10	13.75	13.75	12.94	13.00	1459000
1997-02-11	13.13	13.31	12.38	12.63	2252800
1997-02-12	12.75	13.56	12.75	13.50	3944400
1997-02-13	13.75	13.75	12.50	12.63	1978800
1997-02-14	12.69	12.94	12.38	12.38	3263600
1997-02-18	12.25	12.38	11.50	12.00	4439200
1997-02-19	12.13	12.63	10.31	11.69	12846400
1997-02-20	11.50	11.63	11.00	11.50	7359400
1997-02-21	11.25	11.50	11.13	11.19	3797000
1997-02-24	11.13	11.38	11.06	11.13	2772800
1997-02-25	11.25	12.13	11.13	12.06	2987800
1997-02-26	12.06	12.06	11.75	11.81	2180000
1997-02-27	11.75	11.81	11.50	11.56	2078000
1997-02-28	11.56	11.69	11.50	11.63	2536200
1997-03-03	11.56	11.63	11.19	11.19	1925400
1997-03-04	11.38	11.56	11.31	11.44	2745600
1997-03-05	11.75	11.88	11.56	11.69	2294600
1997-03-06	11.75	11.81	11.38	11.50	1705800
1997-03-07	11.50	11.56	11.00	11.25	1308800
1997-03-10	11.13	11.19	10.94	11.13	1909000
1997-03-11	11.25	11.94	11.25	11.25	2403200
1997-03-12	11.63	11.88	11.50	11.56	2681600
1997-03-13	11.44	12.13	11.44	11.50	2337200
1997-03-14	11.63	11.88	11.63	11.69	1780000
1997-03-17	11.56	11.63	11.06	11.19	2065600
1997-03-18	11.25	11.31	11.00	11.00	4424000
1997-03-19	11.00	11.00	10.56	10.63	2660400
1997-03-20	10.75	10.94	10.56	10.75	5121400
1997-03-21	10.94	11.13	10.88	10.94	2963400
1997-03-24	11.00	11.06	10.50	10.56	3876800
1997-03-25	10.56	10.88	10.50	10.81	3586600
1997-03-26	11.00	12.00	10.88	12.00	6003200
1997-03-27	12.00	12.06	11.56	11.63	2583200
1997-03-31	11.63	11.75	11.19	11.25	2469600
1997-04-01	11.31	11.38	10.94	10.94	1257000
1997-04-02	11.00	11.19	10.81	11.19	2210800
1997-04-03	11.13	11.88	10.94	11.88	3565200
1997-04-04	11.88	13.13	11.81	13.00	7285200
1997-04-07	13.31	13.38	12.81	12.88	2585200
1997-04-08	13.00	13.38	12.88	13.19	1868000
1997-04-09	13.25	13.31	12.44	12.44	1284200
1997-04-10	12.63	12.63	12.13	12.13	681200
1997-04-11	12.00	12.19	11.81	12.00	1135800
1997-04-14	11.88	12.50	11.81	12.38	1768600
1997-04-15	12.63	12.81	12.25	12.31	1240200
1997-04-16	12.19	12.31	11.94	12.00	1312400
1997-04-17	12.13	12.38	12.06	12.13	1028000
1997-04-18	12.44	12.44	12.19	12.38	1095000
1997-04-21	12.44	12.44	11.69	11.75	659200
1997-04-22	11.75	11.75	11.38	11.63	1587600
1997-04-23	11.63	12.19	11.38	12.19	2523000
1997-04-24	12.38	12.44	11.94	12.06	1925200
1997-04-25	12.00	12.06	11.63	11.69	425600
1997-04-28	11.63	12.00	11.56	11.88	585200
1997-04-29	12.13	12.56	12.06	12.44	1566000
1997-04-30	12.19	13.47	12.19	13.38	4872600
1997-05-01	13.38	13.81	13.13	13.38	5263200
1997-05-02	13.38	13.75	13.38	13.56	3141800
1997-05-05	13.56	14.06	13.56	13.81	3119200
1997-05-06	13.69	13.75	13.19	13.25	2489200
1997-05-07	13.25	14.13	13.25	13.75	3189000
1997-05-08	13.56	14.56	13.44	14.13	3235400
1997-05-09	14.31	14.31	13.94	14.13	1818200
1997-05-12	14.19	14.19	13.69	13.69	1259400
1997-05-13	13.75	13.94	13.50	13.56	2100600
1997-05-14	13.69	13.81	13.44	13.50	2273800
1997-05-15	13.38	13.69	13.31	13.56	1610000
1997-05-16	13.38	13.56	13.25	13.50	1475600
1997-05-19	13.50	14.00	13.44	13.94	1270200
1997-05-20	13.81	14.19	12.88	13.69	11832000
1997-05-21	13.81	14.50	13.63	13.94	5027800
1997-05-22	13.69	13.81	12.50	12.81	4009800
1997-05-23	12.63	13.19	12.44	13.13	4195400
1997-05-27	13.13	13.44	13.00	13.25	3500200
1997-05-28	13.31	13.50	13.06	13.44	1741400
1997-05-29	13.38	13.56	13.13	13.25	1649800
1997-05-30	12.63	13.38	12.63	13.25	2779600
1997-06-02	13.38	13.44	13.00	13.38	1174800
1997-06-03	13.25	13.25	12.75	12.75	1945600
1997-06-04	12.81	13.13	12.06	12.25	3584200
1997-06-05	12.19	12.56	11.94	12.38	4153800
1997-06-06	12.44	12.56	12.25	12.31	1326600
1997-06-09	12.44	12.94	12.44	12.69	1742600
1997-06-10	12.56	12.63	12.31	12.38	956000
1997-06-11	12.31	12.56	12.25	12.31	1307600
1997-06-12	12.31	12.69	12.31	12.56	1263000
1997-06-13	12.56	13.13	12.56	13.00	1245400
1997-06-16	13.00	13.25	12.94	13.06	695200
1997-06-17	13.06	13.94	12.88	13.94	4149200
1997-06-18	13.63	13.69	13.38	13.69	1737000
1997-06-19	13.56	14.06	13.31	14.00	1882800
1997-06-20	14.00	14.00	13.69	13.69	785600
1997-06-23	13.56	13.88	13.50	13.69	935800
1997-06-24	14.00	14.19	13.75	14.00	1370400
1997-06-25	13.88	14.06	13.50	13.63	1146000
1997-06-26	13.66	13.75	13.25	13.25	1351000
1997-06-27	13.25	13.41	13.25	13.31	1115200
1997-06-30	13.31	13.69	13.13	13.28	937600
1997-07-01	13.31	13.59	13.13	13.25	1484200
1997-07-02	13.25	13.63	13.25	13.25	991400
1997-07-03	13.31	13.69	13.31	13.69	636800
1997-07-07	13.69	13.72	13.47	13.59	655600
1997-07-08	13.50	13.88	13.50	13.81	750800
1997-07-09	13.94	14.72	13.94	14.41	3049200
1997-07-10	14.38	14.50	13.88	14.19	2606800
1997-07-11	14.31	15.19	14.28	14.75	4091400
1997-07-14	14.88	15.06	14.75	14.97	1853800
1997-07-15	15.94	16.50	15.56	16.41	5151400
1997-07-16	16.88	16.94	16.47	16.88	3312400
1997-07-17	16.75	16.75	16.50	16.53	1770400
1997-07-18	16.50	16.53	16.06	16.06	2442400
1997-07-21	16.06	16.06	15.59	15.88	1738000
1997-07-22	15.75	16.00	15.69	15.88	1274200
1997-07-23	15.94	16.28	15.75	16.25	3172400
1997-07-24	16.00	16.19	15.72	15.94	1438600
1997-07-25	15.97	15.97	15.38	15.66	1035800
1997-07-28	15.53	15.78	15.34	15.41	1254000
1997-07-29	15.41	15.41	15.13	15.19	1086400
1997-07-30	15.19	15.81	15.16	15.69	2740200
1997-07-31	15.84	15.97	15.53	15.72	1241600
1997-08-01	15.63	16.00	15.41	16.00	1234000
1997-08-04	15.78	16.50	15.75	16.47	1548800
1997-08-05	16.56	16.72	16.28	16.34	2735000
1997-08-06	16.31	16.41	16.13	16.19	1415200
1997-08-07	16.19	16.31	15.69	15.84	1642400
1997-08-08	15.56	15.94	15.50	15.66	1491600
1997-08-11	15.53	15.63	15.19	15.38	1060000
1997-08-12	15.50	16.03	15.50	15.66	2207000
1997-08-13	16.38	16.38	15.88	16.22	3486000
1997-08-14	16.47	16.50	16.25	16.47	2554000
1997-08-15	16.50	16.50	16.25	16.44	1465400
1997-08-18	16.31	17.66	16.25	17.50	4922600
1997-08-19	17.63	18.13	17.25	18.13	3861800
1997-08-20	18.13	18.13	17.31	17.47	4794000
1997-08-21	17.44	17.66	17.41	17.56	3152800
1997-08-22	17.31	17.41	16.97	17.19	2716400
1997-08-25	17.22	17.56	17.16	17.56	1577000
1997-08-26	17.44	17.56	17.38	17.44	1115800
1997-08-27	17.41	17.53	17.19	17.28	1575600
1997-08-28	16.88	16.94	16.44	16.44	3505800
1997-08-29	16.50	16.63	16.38	16.56	1585000
1997-09-02	16.63	17.03	16.59	17.00	1091000
1997-09-03	17.13	17.16	16.94	16.94	954400
1997-09-04	16.75	16.97	16.66	16.88	1964200
1997-09-05	17.00	17.25	16.94	17.19	2491000
1997-09-08	17.13	17.13	16.84	16.97	1792200
1997-09-09	16.97	17.03	16.81	16.88	1145400
1997-09-10	16.88	16.91	16.59	16.59	1489000
1997-09-11	16.63	16.75	16.56	16.75	1210400
1997-09-12	16.84	17.06	16.81	16.91	1253000
1997-09-15	16.81	17.00	16.75	16.75	718800
1997-09-16	16.88	17.03	16.75	17.03	741200
1997-09-17	17.00	17.03	16.75	16.75	1298400
1997-09-18	16.75	16.94	16.69	16.75	569800
1997-09-19	16.75	16.88	16.66	16.84	1263400
1997-09-22	16.88	17.63	16.88	17.47	2770400
1997-09-23	17.69	17.69	17.28	17.59	950200
1997-09-24	17.59	17.69	17.28	17.31	630600
1997-09-25	17.19	17.19	16.78	16.81	1223600
1997-09-26	16.88	16.97	16.56	16.63	1232200
1997-09-29	16.75	17.03	16.69	17.03	1155600
1997-09-30	17.00	17.00	16.75	16.94	1101000
1997-10-01	16.88	16.88	15.91	16.13	1547200
1997-10-02	16.25	17.19	16.22	17.19	2117600
1997-10-03	17.50	17.75	17.31	17.53	1777400
1997-10-06	17.56	17.56	17.22	17.31	993400
1997-10-07	17.25	17.84	17.22	17.56	2226400
1997-10-08	17.69	17.81	17.50	17.81	1171400
1997-10-09	17.72	18.13	17.63	17.88	861200
1997-10-10	17.75	17.94	17.59	17.88	965200
1997-10-13	17.88	18.34	17.88	18.13	478400
1997-10-14	18.00	18.00	17.28	17.66	1364800
1997-10-15	17.44	17.88	17.41	17.81	1216600
1997-10-16	17.81	17.88	16.72	17.25	1209600
1997-10-17	17.25	17.31	16.66	16.84	1024000
1997-10-20	17.00	17.47	16.84	17.03	785200
1997-10-21	17.16	17.25	17.03	17.06	833000
1997-10-22	17.06	17.31	16.69	16.78	870600
1997-10-23	16.00	16.13	15.34	15.78	3894400
1997-10-24	15.88	15.97	14.75	15.44	2725800
1997-10-27	15.47	15.56	13.00	13.00	2592800
1997-10-28	13.25	15.75	13.19	15.72	4373400
1997-10-29	15.72	15.84	14.75	15.25	2331400
1997-10-30	14.75	15.28	14.69	14.84	1229000
1997-10-31	15.00	15.63	14.88	15.28	1338600
1997-11-03	15.41	16.03	15.41	15.97	877400
1997-11-04	15.88	16.34	15.75	16.22	813600
1997-11-05	16.16	16.47	16.06	16.22	801200
1997-11-06	16.16	16.19	15.72	15.72	503600
1997-11-07	15.38	15.69	14.97	15.00	1169600
1997-11-10	15.13	15.41	14.91	15.00	1504600
1997-11-11	15.28	15.31	14.97	15.03	1365600
1997-11-12	14.91	14.94	14.13	14.16	2080200
1997-11-13	14.44	14.75	13.88	14.28	2363400
1997-11-14	14.47	15.09	14.47	15.03	1150000
1997-11-17	15.31	16.06	15.31	15.91	1329800
1997-11-18	15.88	15.88	15.25	15.25	498800
1997-11-19	14.88	15.09	14.78	14.88	1436200
1997-11-20	14.88	15.50	14.88	15.41	2634800
1997-11-21	15.75	15.75	15.44	15.66	2699200
1997-11-24	15.53	15.56	15.28	15.38	2107800
1997-11-25	15.63	15.75	15.25	15.63	1337600
1997-11-26	15.56	15.78	15.41	15.41	772600
1997-11-28	15.47	15.81	15.47	15.69	418800
1997-12-01	15.88	16.78	15.81	16.66	2107000
1997-12-02	16.56	16.56	15.63	15.63	1991400
1997-12-03	14.88	15.31	14.00	15.31	6099400
1997-12-04	15.44	15.59	14.84	14.97	2754800
1997-12-05	14.97	15.06	14.75	14.97	1641800
1997-12-08	14.97	15.03	14.47	14.66	2941200
1997-12-09	14.59	14.59	14.44	14.44	1923800
1997-12-10	14.31	14.34	13.50	13.59	2817600
1997-12-11	13.00	13.25	12.75	13.00	3684200
1997-12-12	13.31	13.53	12.63	12.75	1890000
1997-12-15	12.88	12.91	12.09	12.13	4955600
1997-12-16	12.06	12.50	11.88	12.03	5165200
1997-12-17	12.38	13.19	12.34	12.97	2865200
1997-12-18	13.00	13.06	12.56	12.63	2903200
1997-12-19	12.50	13.03	12.31	13.03	2919400
1997-12-22	13.25	13.75	13.13	13.69	2612400
1997-12-23	13.66	13.66	13.06	13.06	1638600
1997-12-24	13.19	13.19	13.03	13.16	285800
1997-12-26	13.16	13.25	13.06	13.13	224200
1997-12-29	13.22	13.50	13.22	13.38	1818800
1997-12-30	13.47	13.81	13.38	13.78	993800
1997-12-31	13.81	14.28	13.56	13.84	2026400
1998-01-02	13.81	13.84	13.66	13.78	1536800
1998-01-05	13.81	14.75	13.81	14.41	3679000
1998-01-06	14.25	14.31	13.75	13.81	1518600
1998-01-07	13.81	13.81	13.13	13.22	1920800
1998-01-08	13.22	13.38	13.03	13.28	2442400
1998-01-09	13.28	13.28	12.25	12.50	3076000
1998-01-12	12.06	12.88	12.06	12.50	2237400
1998-01-13	12.78	13.25	12.50	13.25	4740400
1998-01-14	13.25	13.31	12.41	12.50	4817600
1998-01-15	12.59	13.38	12.47	13.19	4557600
1998-01-16	13.19	13.56	13.19	13.31	2505200
1998-01-20	13.50	13.81	13.38	13.78	1596200
1998-01-21	13.75	13.75	13.28	13.38	2818600
1998-01-22	13.25	13.28	12.88	12.91	1738800
1998-01-23	12.66	13.44	12.66	13.44	1917400
1998-01-26	13.44	13.50	12.88	12.88	1701400
1998-01-27	13.00	13.25	12.94	13.09	2325600
1998-01-28	13.31	13.84	13.25	13.78	2357200
1998-01-29	13.78	14.63	13.63	14.28	3097600
1998-01-30	14.44	14.88	14.34	14.75	2504200
1998-02-02	14.63	14.66	13.84	14.16	4023000
1998-02-03	14.19	14.81	14.16	14.75	2931000
1998-02-04	14.63	15.13	14.28	14.94	2309000
1998-02-05	15.00	15.38	14.53	14.59	1953600
1998-02-06	14.50	14.59	14.16	14.59	2846200
1998-02-09	14.63	14.66	14.16	14.19	2984000
1998-02-10	14.06	14.56	13.97	14.47	3432800
1998-02-11	14.22	14.22	13.88	14.09	2555200
1998-02-12	14.09	14.50	13.81	14.41	1633400
1998-02-13	14.38	14.53	13.97	14.06	1706400
1998-02-17	14.50	14.50	13.56	13.81	2209400
1998-02-18	13.84	15.81	13.75	15.81	8436200
1998-02-19	16.00	16.84	15.88	16.19	8356000
1998-02-20	16.25	16.25	15.72	15.97	2595000
1998-02-23	16.13	16.31	15.97	16.31	3717200
1998-02-24	16.19	16.19	15.69	15.69	982000
1998-02-25	15.72	16.50	15.50	16.44	4851600
1998-02-26	16.47	17.00	16.28	16.78	3669200
1998-02-27	16.75	16.84	16.13	16.16	1624600
1998-03-02	16.03	16.19	15.50	15.56	1796400
1998-03-03	15.63	15.72	15.06	15.63	1228800
1998-03-04	15.50	16.31	15.47	16.31	3200000
1998-03-05	15.81	16.00	15.63	15.63	2682600
1998-03-06	15.69	16.09	15.69	16.00	2853400
1998-03-09	15.81	16.03	15.69	15.72	1355800
1998-03-10	15.78	15.97	15.56	15.81	1018800
1998-03-11	15.91	16.56	15.81	16.56	2433200
1998-03-12	16.63	17.06	16.56	16.94	2124600
1998-03-13	16.97	17.50	16.84	16.88	2708400
1998-03-16	17.00	17.09	16.66	16.72	1435600
1998-03-17	16.94	17.34	16.88	16.94	3322000
1998-03-18	17.00	17.09	16.88	17.09	1892800
1998-03-19	17.03	17.13	16.56	16.72	1547600
1998-03-20	16.66	16.75	16.31	16.41	2463200
1998-03-23	16.31	16.56	16.00	16.41	2435600
1998-03-24	16.41	16.81	16.31	16.75	1481200
1998-03-25	16.88	17.53	16.88	17.25	2972000
1998-03-26	17.13	17.25	16.97	17.06	2180800
1998-03-27	17.06	17.22	16.63	16.81	986800
1998-03-30	16.75	16.84	16.13	16.28	2703000
1998-03-31	16.25	16.94	16.25	16.63	1097600
1998-04-01	16.75	17.13	16.50	17.13	1070600
1998-04-02	17.63	17.69	17.34	17.38	2055600
1998-04-03	17.50	17.50	17.06	17.25	1581800
1998-04-06	17.28	17.59	17.28	17.47	2139000
1998-04-07	17.06	17.13	16.59	16.84	3457200
1998-04-08	16.91	17.06	16.75	16.88	1756800
1998-04-09	16.94	17.13	16.81	17.00	697400
1998-04-13	17.00	17.34	16.88	17.28	1164400
1998-04-14	17.13	17.41	16.88	17.41	1820800
1998-04-15	18.00	18.56	17.78	18.53	4393800
1998-04-16	18.50	18.69	18.16	18.31	2284200
1998-04-17	18.13	18.38	18.03	18.38	1054800
1998-04-20	18.28	19.09	18.22	19.09	2836000
1998-04-21	19.09	19.13	18.81	19.06	1692400
1998-04-22	19.06	19.66	18.94	19.38	3010000
1998-04-23	19.25	19.31	18.88	18.91	2835600
1998-04-24	18.91	19.22	18.81	19.06	802600
1998-04-27	18.56	18.63	18.28	18.44	977800
1998-04-28	18.50	18.75	18.38	18.75	884800
1998-04-29	18.81	19.22	18.78	19.16	850600
1998-04-30	19.16	19.81	19.16	19.47	1557600
1998-05-01	19.50	19.53	19.28	19.50	883000
1998-05-04	19.44	19.50	18.84	18.91	2627600
1998-05-05	18.97	19.00	18.69	18.72	1016400
1998-05-06	18.75	18.91	18.63	18.81	521000
1998-05-07	18.88	19.00	18.56	18.59	830600
1998-05-08	18.63	19.06	18.53	18.84	960000
1998-05-11	18.78	18.88	18.06	18.09	1664200
1998-05-12	18.16	18.50	17.88	18.50	1075800
1998-05-13	18.50	18.63	18.16	18.16	928000
1998-05-14	17.75	18.00	17.13	17.16	4444400
1998-05-15	16.75	17.00	16.38	16.53	3713400
1998-05-18	16.63	17.19	16.63	16.91	1729200
1998-05-19	17.00	17.31	16.81	16.88	2294600
1998-05-20	17.00	17.06	13.25	13.81	20206600
1998-05-21	14.06	14.09	13.22	13.44	11439800
1998-05-22	13.38	13.38	12.63	12.88	7232000
1998-05-26	13.03	13.06	12.50	12.63	3616400
1998-05-27	12.63	12.97	12.47	12.69	4458800
1998-05-28	12.72	12.72	12.44	12.56	2909000
1998-05-29	12.63	12.69	12.34	12.34	1611000
1998-06-01	12.06	12.06	11.56	11.56	2571400
1998-06-02	11.69	11.81	11.47	11.53	2712200
1998-06-03	11.56	11.84	11.41	11.41	3993200
1998-06-04	11.50	12.06	11.47	12.00	4143400
1998-06-05	12.06	12.28	12.00	12.16	3443400
1998-06-08	12.44	12.50	12.19	12.22	1604800
1998-06-09	12.28	13.00	12.25	12.94	4523000
1998-06-10	12.56	12.56	12.13	12.13	2476400
1998-06-11	12.16	12.25	11.88	12.03	2825800
1998-06-12	11.94	11.94	11.00	11.47	4983600
1998-06-15	11.47	11.69	11.13	11.31	2468000
1998-06-16	11.31	11.72	11.31	11.69	3333600
1998-06-17	11.69	11.81	11.22	11.25	3669800
1998-06-18	11.38	11.53	11.34	11.47	2967800
1998-06-19	11.47	11.63	11.09	11.56	3101400
1998-06-22	11.88	11.94	11.50	11.84	1664400
1998-06-23	11.94	12.56	11.91	12.44	2489800
1998-06-24	12.53	12.97	12.38	12.75	3147000
1998-06-25	12.88	13.03	12.41	12.41	1779000
1998-06-26	12.06	12.50	12.06	12.47	1106000
1998-06-29	12.50	12.69	12.41	12.44	2326400
1998-06-30	12.44	12.47	12.25	12.28	1172400
1998-07-01	12.50	12.88	12.47	12.84	3076800
1998-07-02	12.78	12.81	12.41	12.47	1072200
1998-07-06	12.47	12.50	12.13	12.13	1587800
1998-07-07	12.03	12.81	12.03	12.81	2594400
1998-07-08	12.81	13.41	12.50	13.22	3329600
1998-07-09	12.94	13.09	12.59	12.63	1262600
1998-07-10	12.63	12.75	12.38	12.50	1118000
1998-07-13	12.50	12.91	12.38	12.81	2090600
1998-07-14	12.84	13.09	12.78	12.78	1351800
1998-07-15	12.84	13.44	12.63	13.44	2660400
1998-07-16	13.69	14.09	13.44	14.00	3307800
1998-07-17	13.91	13.94	13.19	13.47	3441600
1998-07-20	12.75	12.81	11.22	11.81	9020400
1998-07-21	12.06	12.44	12.06	12.19	2014600
1998-07-22	11.91	12.00	11.25	11.25	4642400
1998-07-23	11.31	11.63	11.03	11.06	2724600
1998-07-24	11.13	11.41	10.94	11.09	2017600
1998-07-27	11.19	11.19	10.94	11.09	1308200
1998-07-28	11.19	11.59	11.06	11.25	915000
1998-07-29	11.31	11.47	10.72	10.72	1985800
1998-07-30	11.00	11.13	10.88	11.03	1359600
1998-07-31	11.09	11.22	10.75	10.75	1323600
1998-08-03	10.75	11.16	10.69	11.13	815200
1998-08-04	11.00	11.00	10.56	10.66	1490200
1998-08-05	10.75	10.81	10.38	10.56	2073000
1998-08-06	10.56	11.00	10.41	10.88	3411600
1998-08-07	11.00	11.53	11.00	11.22	3599600
1998-08-10	11.25	11.38	11.09	11.19	1025600
1998-08-11	11.00	11.03	10.78	10.84	643400
1998-08-12	10.88	11.69	10.88	11.38	3368400
1998-08-13	11.75	11.91	11.19	11.19	2270200
1998-08-14	11.38	11.59	11.06	11.09	1016600
1998-08-17	11.09	11.72	11.00	11.66	1299800
1998-08-18	11.75	12.19	11.66	12.13	2067200
1998-08-19	10.75	10.97	10.50	10.75	4303200
1998-08-20	10.38	10.41	9.75	9.88	4464000
1998-08-21	9.44	9.59	9.28	9.44	3324400
1998-08-24	9.34	9.59	9.19	9.22	2549600
1998-08-25	9.28	9.44	8.66	8.78	3160800
1998-08-26	7.81	8.88	7.81	8.88	3127800
1998-08-27	8.88	8.88	7.75	8.13	4464400
1998-08-28	8.16	8.31	7.38	7.41	4388000
1998-08-31	7.66	7.72	6.78	7.03	3585600
1998-09-01	7.22	7.34	7.09	7.16	4038000
1998-09-02	7.63	7.63	7.13	7.19	2837200
1998-09-03	7.00	7.09	6.66	6.81	2949400
1998-09-04	6.81	7.00	6.50	6.63	2958800
1998-09-08	7.00	7.44	6.97	7.38	4738000
1998-09-09	7.47	7.63	7.34	7.50	2308000
1998-09-10	7.28	7.28	6.94	7.09	3034800
1998-09-11	7.13	7.38	7.09	7.25	2246800
1998-09-14	7.31	7.44	7.22	7.25	1669800
1998-09-15	7.13	7.28	7.06	7.13	1188400
1998-09-16	7.31	7.53	7.25	7.44	2850600
1998-09-17	7.19	7.69	7.06	7.44	3194800
1998-09-18	7.47	7.59	7.34	7.53	2451400
1998-09-21	7.41	8.16	7.38	8.09	2596200
1998-09-22	8.13	8.41	7.88	7.88	1795600
1998-09-23	8.06	8.56	8.06	8.50	1758400
1998-09-24	8.38	8.63	8.06	8.16	1212400
1998-09-25	8.03	8.59	8.03	8.44	1708600
1998-09-28	8.69	8.78	8.25	8.28	1433200
1998-09-29	8.31	8.44	8.00	8.16	1479600
1998-09-30	8.16	8.31	8.03	8.03	2927400
1998-10-01	8.00	8.13	7.75	7.78	2273400
1998-10-02	7.75	7.84	7.69	7.78	1518800
1998-10-05	7.75	7.78	7.19	7.25	2567800
1998-10-06	7.31	7.69	7.13	7.22	1243800
1998-10-07	7.16	7.38	6.75	7.00	1560600
1998-10-08	6.00	6.94	6.00	6.69	3133000
1998-10-09	6.88	7.28	6.81	7.16	1918000
1998-10-12	7.50	7.59	7.38	7.50	2507800
1998-10-13	7.44	7.47	7.25	7.34	2686600
1998-10-14	7.25	7.75	7.16	7.50	4562200
1998-10-15	7.53	7.59	7.19	7.31	4252800
1998-10-16	7.38	7.56	7.38	7.47	4152800
1998-10-19	7.50	8.13	7.50	8.13	3449800
1998-10-20	8.63	9.00	8.41	8.50	4638400
1998-10-21	8.63	9.19	8.50	9.03	2191200
1998-10-22	9.03	9.41	8.88	9.25	2627600
1998-10-23	9.34	9.72	9.34	9.44	1940000
1998-10-26	9.50	9.56	9.06	9.22	1051600
1998-10-27	9.25	9.47	9.19	9.22	870000
1998-10-28	9.00	9.47	9.00	9.41	1010400
1998-10-29	9.41	9.94	9.38	9.56	2384000
1998-10-30	9.81	10.63	9.81	9.94	4335400
1998-11-02	10.06	10.28	9.81	9.94	2237200
1998-11-03	9.94	10.00	9.66	9.94	1117000
1998-11-04	10.25	11.00	10.25	11.00	2799600
1998-11-05	11.00	11.00	10.53	10.78	2243600
1998-11-06	10.75	10.91	10.66	10.88	1109000
1998-11-09	10.75	10.81	10.06	10.66	1451800
1998-11-10	10.53	10.69	10.00	10.69	1578600
1998-11-11	11.16	11.16	10.81	11.00	1360200
1998-11-12	11.00	11.28	10.81	11.25	984200
1998-11-13	11.22	12.13	11.22	11.69	3097600
1998-11-16	11.53	11.69	11.22	11.31	1492800
1998-11-17	11.19	11.25	10.59	11.13	1298800
1998-11-18	11.13	11.31	11.00	11.13	1420600
1998-11-19	11.09	11.22	10.75	11.16	1967200
1998-11-20	11.19	11.25	10.25	10.78	2814600
1998-11-23	10.97	11.25	10.88	11.25	2130800
1998-11-24	11.25	11.63	10.97	11.00	2080800
1998-11-25	11.22	11.22	10.75	10.97	1296200
1998-11-27	10.97	11.06	10.88	10.97	496800
1998-11-30	10.97	11.00	10.22	10.22	1331000
1998-12-01	10.44	10.59	9.88	10.50	4343800
1998-12-02	11.01	12.06	11.00	12.06	10834800
1998-12-03	12.88	14.00	12.75	13.63	18954600
1998-12-04	13.63	14.28	13.63	14.09	10072200
1998-12-07	14.09	14.34	13.94	14.34	5809400
1998-12-08	14.25	14.63	14.03	14.50	3965600
1998-12-09	14.50	14.50	13.94	13.94	2913200
1998-12-10	13.97	14.00	13.31	13.44	4693200
1998-12-11	13.31	13.50	12.88	13.03	2475200
1998-12-14	13.00	13.00	12.44	12.56	1831800
1998-12-15	12.69	13.38	12.69	13.19	1865600
1998-12-16	13.31	13.34	13.00	13.06	1045400
1998-12-17	13.19	13.56	13.13	13.56	1516600
1998-12-18	13.56	14.03	13.56	13.94	1983400
1998-12-21	14.13	14.44	14.00	14.09	2929200
1998-12-22	14.41	14.44	13.94	14.09	2070200
1998-12-23	14.22	14.66	14.22	14.63	2740400
1998-12-24	14.63	14.72	14.41	14.47	316400
1998-12-28	14.47	14.78	14.47	14.53	792600
1998-12-29	14.56	14.56	14.44	14.50	1355400
1998-12-30	14.56	15.38	14.56	15.00	2780000
1998-12-31	15.06	16.00	15.06	15.69	1758200
1999-01-04	15.56	15.72	14.97	15.06	2900000
1999-01-05	15.09	15.50	14.94	15.50	2761000
1999-01-06	15.50	16.13	15.50	15.88	4866200
1999-01-07	15.75	15.78	15.31	15.50	2465200
1999-01-08	15.63	15.69	15.00	15.03	1721000
1999-01-11	15.03	15.34	14.75	15.00	2051000
1999-01-12	15.09	15.13	14.25	14.44	2326400
1999-01-13	13.81	15.13	13.75	14.50	4635400
1999-01-14	14.53	14.56	13.75	14.06	1677000
1999-01-15	14.16	14.94	14.06	14.75	1589200
1999-01-19	15.03	15.13	14.38	14.59	2667800
1999-01-20	15.19	15.63	14.88	15.25	4249000
1999-01-21	15.38	15.38	14.81	14.84	2063400
1999-01-22	14.63	14.63	14.28	14.38	1126600
1999-01-25	14.25	14.31	13.91	14.25	1892800
1999-01-26	14.63	15.00	14.44	14.81	1994200
1999-01-27	14.88	15.00	14.50	14.59	1765400
1999-01-28	14.63	14.88	14.50	14.88	1463600
1999-01-29	14.97	15.13	14.50	14.88	1875000
1999-02-01	14.88	15.06	14.53	14.94	1278200
1999-02-02	14.69	14.72	14.03	14.06	2318600
1999-02-03	15.63	17.00	15.44	16.94	7775000
1999-02-04	17.38	18.63	15.75	16.19	8825400
1999-02-05	16.06	16.09	14.94	15.44	4098600
1999-02-08	15.63	16.19	15.44	15.63	2316400
1999-02-09	15.81	16.06	15.09	15.44	1826200
1999-02-10	15.03	15.19	14.38	14.66	3087000
1999-02-11	14.94	15.50	14.69	15.47	3551800
1999-02-12	15.34	15.38	14.91	15.28	4475000
1999-02-16	15.56	15.78	15.25	15.44	2707600
1999-02-17	15.44	15.94	14.22	14.47	5896000
1999-02-18	14.88	14.94	14.50	14.78	2320800
1999-02-19	14.78	14.81	14.44	14.50	1842200
1999-02-22	14.41	14.81	14.13	14.75	2403000
1999-02-23	14.88	14.94	14.25	14.28	2474600
1999-02-24	14.38	14.84	14.19	14.19	2146600
1999-02-25	13.75	13.84	13.31	13.53	3763000
1999-02-26	13.44	13.44	12.47	12.53	3722400
1999-03-01	12.38	13.00	12.19	12.88	1543400
1999-03-02	12.94	13.28	12.66	12.78	4417600
1999-03-03	13.13	13.22	12.69	13.06	2011400
1999-03-04	13.03	13.34	12.75	12.94	3711200
1999-03-05	13.50	13.50	13.00	13.13	2658200
1999-03-08	13.34	14.09	13.28	13.94	4285000
1999-03-09	13.91	14.31	13.38	13.56	2239400
1999-03-10	13.59	13.84	13.38	13.75	1258600
1999-03-11	13.88	13.97	13.19	13.34	983200
1999-03-12	13.38	13.47	12.47	12.75	2299400
1999-03-15	12.75	13.06	12.59	13.06	1256600
1999-03-16	13.03	13.78	12.84	13.72	3658600
1999-03-17	13.72	13.72	13.44	13.56	1717400
1999-03-18	13.69	14.31	13.69	14.31	2641400
1999-03-19	14.31	14.56	14.06	14.47	3310400
1999-03-22	14.47	14.47	13.75	13.94	1268200
1999-03-23	13.88	13.88	13.38	13.50	1703200
1999-03-24	13.47	14.13	13.38	14.13	1491600
1999-03-25	14.13	14.66	14.00	14.63	2574000
1999-03-26	14.50	14.88	14.41	14.50	1386400
1999-03-29	14.44	15.13	14.38	15.09	2173600
1999-03-30	15.19	15.31	14.88	15.00	2180800
1999-03-31	15.50	15.59	14.88	14.88	1692400
1999-04-01	15.50	16.06	15.25	15.84	3755000
1999-04-05	15.97	17.19	15.94	16.91	3047400
1999-04-06	16.88	17.41	16.75	17.19	2868400
1999-04-07	17.16	17.31	16.34	16.50	2553800
1999-04-08	16.50	16.72	16.06	16.69	1292800
1999-04-09	16.75	17.72	16.53	17.50	2056000
1999-04-12	17.00	17.41	16.88	16.97	1821600
1999-04-13	17.03	17.28	16.81	17.03	1179200
1999-04-14	17.34	17.97	17.00	17.50	3254800
1999-04-15	17.47	18.16	17.31	18.03	2573400
1999-04-16	17.97	17.97	17.63	17.78	1450600
1999-04-19	18.44	18.47	17.28	17.50	2919200
1999-04-20	17.47	18.34	16.84	18.31	2648200
1999-04-21	18.31	18.88	18.19	18.75	1825800
1999-04-22	19.00	19.19	18.78	18.84	2162800
1999-04-23	18.81	18.84	18.31	18.53	1059600
1999-04-26	18.56	18.69	18.41	18.50	1195400
1999-04-27	18.56	18.63	18.31	18.44	1764200
1999-04-28	18.44	18.56	18.13	18.22	1479200
1999-04-29	18.22	18.28	17.81	18.00	1219600
1999-04-30	18.13	18.38	17.38	17.56	841800
1999-05-03	17.53	18.31	17.53	18.31	703600
1999-05-04	18.31	18.47	18.16	18.31	1019600
1999-05-05	18.38	18.81	17.84	18.81	1803800
1999-05-06	18.78	18.94	18.50	18.63	885200
1999-05-07	18.63	18.69	18.41	18.56	1071000
1999-05-10	18.38	18.81	18.38	18.41	1189800
1999-05-11	18.34	19.41	18.34	19.19	2160200
1999-05-12	19.88	20.84	19.38	20.84	4008600
1999-05-13	21.13	21.91	20.88	21.09	5076000
1999-05-14	20.97	20.97	19.75	20.03	2624400
1999-05-17	20.25	20.25	19.69	19.97	1467200
1999-05-18	20.13	20.31	19.56	19.88	2249400
1999-05-19	20.50	21.13	19.97	20.59	5803600
1999-05-20	20.44	20.53	19.31	19.44	3036600
1999-05-21	19.75	19.78	19.50	19.56	1677200
1999-05-24	19.63	19.78	18.66	18.91	2233400
1999-05-25	18.66	19.16	18.06	18.25	1964000
1999-05-26	18.25	18.66	17.63	18.53	2567200
1999-05-27	18.50	19.56	18.47	19.31	2271200
1999-05-28	19.25	19.44	19.09	19.22	797800
1999-06-01	19.34	19.75	19.19	19.22	1124200
1999-06-02	19.31	20.34	19.16	20.28	2207000
1999-06-03	20.16	20.16	19.63	20.00	1398200
1999-06-04	19.91	20.50	19.88	20.38	1175400
1999-06-07	20.50	20.97	20.50	20.69	1260600
1999-06-08	20.69	21.44	20.59	21.13	2411600
1999-06-09	21.06	21.69	21.06	21.50	2277800
1999-06-10	21.34	21.91	21.00	21.88	3384800
1999-06-11	21.88	22.13	21.63	21.84	1565600
1999-06-14	21.84	22.06	21.69	22.00	1593600
1999-06-15	22.31	22.63	22.25	22.44	2384000
1999-06-16	22.38	23.34	22.38	23.03	2556200
1999-06-17	23.00	23.28	22.41	23.00	2485800
1999-06-18	22.63	22.81	22.16	22.38	1686600
1999-06-21	22.38	23.69	22.25	23.69	1584000
1999-06-22	23.50	24.22	22.75	23.69	3916000
1999-06-23	23.47	24.63	23.44	24.63	3066200
1999-06-24	24.38	24.41	23.09	23.97	2441400
1999-06-25	23.97	24.19	22.63	23.00	1374800
1999-06-28	23.19	23.34	22.63	23.34	1603400
1999-06-29	23.63	24.16	23.41	24.16	1782000
1999-06-30	23.88	25.50	23.75	25.09	2691800
1999-07-01	25.09	25.09	24.41	24.53	1223000
1999-07-02	24.38	24.47	24.00	24.28	912600
1999-07-06	24.25	24.50	23.81	23.81	1743600
1999-07-07	23.84	24.50	23.34	24.03	3190200
1999-07-08	23.94	24.38	23.81	24.09	1968000
1999-07-09	23.97	24.25	23.72	24.13	1560200
1999-07-12	24.00	24.94	23.75	24.28	1867400
1999-07-13	23.88	23.94	23.56	23.75	1062400
1999-07-14	23.94	24.81	23.63	24.69	2166400
1999-07-15	24.94	25.09	24.53	25.00	2737000
1999-07-16	24.88	24.88	24.44	24.44	857800
1999-07-19	24.44	24.56	24.00	24.00	727400
1999-07-20	23.97	23.97	22.22	22.28	1828200
1999-07-21	22.38	23.00	22.31	23.00	1381000
1999-07-22	22.94	22.94	21.31	21.38	1895000
1999-07-23	21.75	22.00	21.19	21.66	1461400
1999-07-26	21.38	21.38	20.81	20.81	1057200
1999-07-27	21.00	22.06	21.00	21.84	2419200
1999-07-28	21.94	22.28	21.56	21.94	1562200
1999-07-29	22.00	22.00	21.00	21.28	1893400
1999-07-30	21.31	21.66	21.25	21.56	1580400
1999-08-02	21.94	22.69	21.56	22.00	1873200
1999-08-03	22.00	22.03	20.81	21.47	2052800
1999-08-04	22.25	22.31	21.81	22.00	2541600
1999-08-05	22.00	22.47	21.88	22.28	2412800
1999-08-06	22.00	22.75	22.00	22.31	2075200
1999-08-09	22.44	23.09	22.19	22.88	1373400
1999-08-10	22.69	22.94	22.38	22.63	1484000
1999-08-11	23.00	25.00	22.75	24.50	3867200
1999-08-12	24.44	24.56	23.78	24.13	1799600
1999-08-13	24.13	24.34	23.69	24.00	2145600
1999-08-16	24.00	24.06	23.50	23.59	1068000
1999-08-17	23.81	23.88	22.78	23.38	2060800
1999-08-18	22.50	23.19	22.38	22.41	3203400
1999-08-19	22.00	22.94	22.00	22.38	4227000
1999-08-20	22.50	22.97	22.38	22.94	1561600
1999-08-23	23.00	23.44	22.91	23.09	2189000
1999-08-24	23.06	24.22	22.94	23.91	2663000
1999-08-25	24.03	25.38	24.03	25.25	4354400
1999-08-26	25.00	25.97	24.88	25.38	3855400
1999-08-27	25.41	25.97	25.41	25.66	2743400
1999-08-30	25.53	25.59	24.50	24.91	1226000
1999-08-31	24.91	26.00	24.88	25.75	3127800
1999-09-01	25.94	27.47	25.88	26.88	4703400
1999-09-02	26.06	26.63	25.50	26.38	2523400
1999-09-03	26.63	26.97	26.44	26.78	3025200
1999-09-07	27.00	28.44	26.75	28.25	3157000
1999-09-08	28.31	28.31	27.38	27.56	2042000
1999-09-09	27.56	28.13	27.53	28.00	2261800
1999-09-10	28.75	28.75	27.88	28.13	2953000
1999-09-13	28.56	29.13	27.31	27.31	3005200
1999-09-14	27.41	29.97	27.38	29.38	3411800
1999-09-15	29.66	29.66	28.25	28.28	1958200
1999-09-16	28.44	28.94	27.50	28.53	2411400
1999-09-17	28.88	30.22	28.81	30.22	2064600
1999-09-20	29.75	29.81	28.56	28.88	1617000
1999-09-21	28.97	29.50	27.75	27.78	2103800
1999-09-22	27.75	29.38	27.56	28.97	2319000
1999-09-23	29.00	29.75	27.50	27.75	3474600
1999-09-24	28.00	28.34	27.28	28.16	3832000
1999-09-27	28.38	29.59	28.13	28.13	2123400
1999-09-28	28.50	28.53	27.38	28.16	1183200
1999-09-29	28.38	28.84	27.50	27.56	1456400
1999-09-30	28.06	28.38	25.41	25.63	4950000
1999-10-01	26.06	27.22	26.03	26.97	2901800
1999-10-04	27.44	28.00	26.94	27.91	1011400
1999-10-05	27.97	28.75	27.53	27.84	2474800
1999-10-06	28.25	29.63	28.03	29.28	3936600
1999-10-07	29.06	29.69	28.41	28.59	3290200
1999-10-08	27.25	28.25	26.50	28.25	11518000
1999-10-11	28.44	29.25	28.16	29.25	23738600
1999-10-12	29.00	29.00	28.19	28.34	4842200
1999-10-13	27.94	28.44	25.19	26.19	5145000
1999-10-14	26.56	27.41	26.38	27.03	2967800
1999-10-15	26.50	28.75	25.50	28.00	4181400
1999-10-18	27.94	27.94	25.81	26.22	2180800
1999-10-19	26.63	26.84	23.31	23.81	4883400
1999-10-20	24.50	24.69	23.78	24.44	3950600
1999-10-21	23.50	25.06	23.50	24.75	2169200
1999-10-22	25.19	25.38	24.19	24.19	1533400
1999-10-25	24.22	25.44	24.03	24.88	1660600
1999-10-26	25.63	25.88	24.50	24.78	1906800
1999-10-27	24.63	24.66	23.31	23.53	2242000
1999-10-28	24.25	24.88	23.38	24.66	3734000
1999-10-29	25.88	27.53	25.75	26.59	3483800
1999-11-01	27.00	28.84	27.00	28.09	3011400
1999-11-02	28.00	28.75	27.25	28.00	2499000
1999-11-03	28.69	28.97	28.16	28.50	1882600
1999-11-04	28.84	29.13	27.81	28.63	2151000
1999-11-05	29.13	29.56	28.84	29.22	1368800
1999-11-08	29.31	30.69	29.00	29.69	3164000
1999-11-09	30.00	30.25	28.13	28.34	2385000
1999-11-10	28.06	30.00	28.06	29.50	2251200
1999-11-11	30.25	32.50	30.25	32.25	3547400
1999-11-12	32.25	32.25	30.53	31.00	3824000
1999-11-15	31.00	31.75	30.69	31.03	2303000
1999-11-16	31.13	31.69	30.69	30.69	1676800
1999-11-17	30.94	31.41	28.91	29.41	2361800
1999-11-18	29.50	30.13	29.50	29.91	1948200
1999-11-19	29.69	30.25	29.13	29.41	3012400
1999-11-22	29.41	29.41	27.50	27.88	3512200
1999-11-23	28.38	28.59	27.06	28.00	3471200
1999-11-24	28.00	28.69	27.97	28.44	2438400
1999-11-26	28.56	29.22	28.56	29.16	1385400
1999-11-29	29.09	29.59	28.50	28.97	2689600
1999-11-30	29.50	30.06	28.34	28.75	5799000
1999-12-01	29.50	31.22	29.38	30.25	7875000
1999-12-02	31.75	35.25	31.00	35.03	7681600
1999-12-03	35.19	35.63	34.06	34.81	4601000
1999-12-06	34.81	38.38	34.56	37.06	3776400
1999-12-07	37.25	37.31	35.97	36.41	2794800
1999-12-08	36.47	37.00	35.25	35.88	3032000
1999-12-09	36.38	36.50	33.88	34.69	2632600
1999-12-10	35.25	35.25	32.88	33.41	3250200
1999-12-13	33.34	36.38	32.97	35.84	3617000
1999-12-14	35.94	36.13	33.03	33.75	3768800
1999-12-15	33.88	35.91	33.50	35.25	3787600
1999-12-16	36.00	38.25	35.97	37.81	3913000
1999-12-17	39.00	39.94	38.44	39.50	3720400
1999-12-20	39.50	39.75	38.19	38.50	2160800
1999-12-21	38.59	40.88	37.75	40.56	3397400
1999-12-22	40.50	40.50	39.25	40.22	1590800
1999-12-23	41.19	41.19	40.06	40.69	1167200
1999-12-27	40.50	40.84	39.94	40.31	1127200
1999-12-28	40.44	42.50	40.38	41.63	1433800
1999-12-29	43.00	44.38	42.78	44.34	2344000
1999-12-30	44.75	46.13	44.44	45.22	1829600
1999-12-31	45.75	47.25	45.66	46.50	591800
2000-01-03	46.75	46.94	44.00	45.09	3655600
2000-01-04	44.75	45.75	42.78	42.81	2533200
2000-01-05	42.81	44.13	41.59	43.44	3228000
2000-01-06	43.44	43.81	41.63	42.25	2601000
2000-01-07	42.00	44.25	41.31	43.44	1890600
2000-01-10	45.00	47.38	44.63	47.22	2570000
2000-01-11	46.75	47.00	45.13	45.28	1926200
2000-01-12	45.16	47.75	44.50	46.75	2842400
2000-01-13	47.88	47.88	46.38	46.91	1685000
2000-01-14	47.88	50.97	47.81	50.69	4688800
2000-01-18	50.25	50.88	49.03	49.25	1968800
2000-01-19	49.75	51.13	49.50	50.72	1835600
2000-01-20	51.63	52.00	49.50	49.72	1991000
2000-01-21	49.94	49.97	48.31	48.31	1788600
2000-01-24	50.25	50.75	48.81	49.28	2860200
2000-01-25	49.28	52.63	49.00	52.50	2408200
2000-01-26	52.00	52.13	49.31	50.84	2682800
2000-01-27	50.97	51.55	47.00	48.03	2682800
2000-01-28	47.50	49.06	46.50	47.75	2835800
2000-01-31	47.00	47.81	43.00	46.75	3702000
2000-02-01	46.50	49.34	45.06	49.00	2826200
2000-02-02	48.94	49.22	47.53	48.13	2537200
2000-02-03	49.00	53.81	48.75	52.88	4145200
2000-02-04	53.00	56.25	51.88	55.75	3716200
2000-02-07	55.63	59.88	54.59	59.50	2656400
2000-02-08	59.94	60.19	57.00	57.38	2789800
2000-02-09	57.34	58.50	56.13	57.84	2779600
2000-02-10	57.38	59.38	57.00	58.06	2870000
2000-02-11	59.00	59.91	56.25	57.31	2038000
2000-02-14	58.50	59.38	57.38	58.50	2333200
2000-02-15	58.50	59.94	56.00	59.94	3279200
2000-02-16	61.88	64.00	61.13	63.75	4281400
2000-02-17	64.44	71.81	62.25	70.50	4563800
2000-02-18	70.50	71.00	67.44	67.88	3625800
2000-02-22	68.00	72.94	67.94	71.84	4419200
2000-02-23	71.84	75.25	71.69	73.81	4011400
2000-02-24	75.50	83.66	75.25	80.66	5406000
2000-02-25	78.25	81.13	77.56	78.44	3421600
2000-02-28	77.25	77.56	69.25	74.72	4315000
2000-02-29	78.50	80.25	75.84	78.63	3920000
2000-03-01	79.50	82.50	78.63	80.75	3680200
2000-03-02	80.94	81.16	76.59	78.03	3350400
2000-03-03	79.00	83.88	78.03	83.50	3269800
2000-03-06	85.50	92.75	85.00	91.31	4014000
2000-03-07	91.75	91.75	79.00	82.50	3881200
2000-03-08	82.50	83.88	78.50	82.81	2986800
2000-03-09	82.81	90.13	81.25	88.50	3207800
2000-03-10	88.53	89.13	84.25	86.47	2455000
2000-03-13	84.50	85.69	82.25	82.50	2531600
2000-03-14	83.75	84.00	72.50	72.81	4549200
2000-03-15	72.94	73.00	67.00	67.00	5183200
2000-03-16	35.50	39.50	33.97	39.50	8021600
2000-03-17	37.50	39.06	36.59	38.94	4347800
2000-03-20	42.25	42.75	39.13	40.13	5804000
2000-03-21	40.00	42.50	38.09	42.50	4556800
2000-03-22	43.75	47.00	43.69	46.00	5833000
2000-03-23	46.00	46.25	42.81	45.25	5144000
2000-03-24	45.25	47.34	43.44	43.88	3927000
2000-03-27	44.00	45.13	43.50	44.00	4090600
2000-03-28	43.69	43.69	40.75	40.75	3951400
2000-03-29	41.63	43.16	40.25	43.13	8309400
2000-03-30	42.56	43.00	34.50	39.00	7079000
2000-03-31	39.56	40.94	36.59	40.25	6091800
2000-04-03	40.28	40.88	36.00	37.09	4996800
2000-04-04	37.00	37.75	31.56	35.50	8441600
2000-04-05	35.44	37.75	34.75	36.49	6774600
2000-04-06	38.44	39.63	37.91	39.41	4847600
2000-04-07	39.31	40.63	39.22	39.50	4436200
2000-04-10	40.00	41.06	35.50	35.50	4581800
2000-04-11	35.50	35.53	33.50	34.13	6362000
2000-04-12	33.19	33.81	30.47	31.13	9791800
2000-04-13	32.25	33.50	31.00	31.06	7382400
2000-04-14	29.75	31.06	27.03	29.31	10113000
2000-04-17	29.50	32.56	29.00	32.56	7913000
2000-04-18	31.88	34.78	31.00	32.78	5254000
2000-04-19	33.25	33.44	30.06	31.53	5372400
2000-04-20	31.31	32.50	30.63	32.38	3181600
2000-04-24	31.75	32.00	30.09	30.75	3084600
2000-04-25	31.13	33.25	31.00	33.19	5560000
2000-04-26	32.50	34.38	32.50	32.78	4295800
2000-04-27	31.88	35.97	31.31	35.78	4000400
2000-04-28	36.50	38.77	36.06	38.41	4709200
2000-05-01	38.88	39.88	38.59	38.84	5884000
2000-05-02	38.88	39.63	35.66	35.66	2953200
2000-05-03	36.75	36.97	32.25	34.13	5039400
2000-05-04	35.00	35.00	33.22	34.00	4504800
2000-05-05	34.00	35.31	33.63	34.47	3423200
2000-05-08	34.00	34.38	32.38	32.47	2329800
2000-05-09	32.56	33.09	29.50	30.34	4057600
2000-05-10	30.25	30.75	27.00	28.00	7900800
2000-05-11	29.00	30.16	28.09	29.94	6151400
2000-05-12	30.13	32.50	30.03	30.88	6588800
2000-05-15	30.50	30.88	29.00	30.84	4470800
2000-05-16	33.00	34.44	32.63	33.88	7242200
2000-05-17	34.94	37.69	34.28	36.75	9831400
2000-05-18	37.50	37.66	36.31	36.59	5992400
2000-05-19	36.56	36.56	34.03	35.03	4891800
2000-05-22	35.25	35.63	32.59	35.00	4771600
2000-05-23	35.50	35.50	33.25	33.88	3711800
2000-05-24	33.91	34.50	30.50	33.22	5779200
2000-05-25	34.06	35.66	33.75	34.56	4878800
2000-05-26	34.81	35.09	31.94	33.97	2771800
2000-05-30	34.88	37.50	34.72	37.50	4142800
2000-05-31	38.00	39.63	37.56	38.50	5691400
2000-06-01	39.50	42.31	39.00	41.50	4707800
2000-06-02	46.13	46.59	43.41	44.50	9133400
2000-06-05	43.81	44.28	42.25	43.63	4467800
2000-06-06	43.75	44.25	42.34	42.44	2979800
2000-06-07	42.94	44.97	42.28	44.31	4368600
2000-06-08	45.00	48.13	44.97	47.33	8119000
2000-06-09	47.56	47.59	46.41	47.36	4820000
2000-06-12	47.75	47.81	45.88	46.25	3847200
2000-06-13	46.13	47.25	44.53	47.25	3457000
2000-06-14	47.25	47.69	44.22	44.38	4327600
2000-06-15	44.63	44.94	42.97	43.75	4155200
2000-06-16	44.69	45.66	43.88	44.56	3569600
2000-06-19	45.50	49.91	45.03	49.00	5529800
2000-06-20	49.38	49.50	47.47	48.00	4617600
2000-06-21	47.88	49.44	46.94	48.50	4791000
2000-06-22	48.75	50.00	46.69	47.06	6282400
2000-06-23	48.03	48.03	45.06	45.31	3328000
2000-06-26	45.25	47.50	44.63	45.16	5236800
2000-06-27	46.06	46.13	41.53	42.88	6500400
2000-06-28	42.56	42.81	40.69	41.73	5707000
2000-06-29	38.00	40.63	35.69	39.34	13442200
2000-06-30	39.34	40.06	37.72	38.00	9227800
2000-07-03	38.50	40.09	38.31	40.03	3471400
2000-07-05	37.63	37.66	34.81	35.22	9507000
2000-07-06	35.09	36.50	33.75	36.50	12308000
2000-07-07	36.00	38.28	35.44	38.00	6408200
2000-07-10	37.94	39.72	37.09	37.69	5145000
2000-07-11	37.53	39.56	36.56	37.41	5305600
2000-07-12	38.00	39.84	37.75	39.50	6449200
2000-07-13	41.88	42.50	40.75	41.38	6938000
2000-07-14	42.63	43.50	41.50	43.19	4523800
2000-07-17	43.06	44.25	42.72	44.16	3439400
2000-07-18	43.25	43.44	40.78	41.50	4519600
2000-07-19	41.53	41.69	39.19	40.00	3561200
2000-07-20	39.53	40.31	36.47	37.22	7549400
2000-07-21	36.50	37.47	34.78	37.00	6535000
2000-07-24	37.13	37.53	33.31	35.63	6975000
2000-07-25	36.19	37.72	35.91	37.44	5222000
2000-07-26	36.88	36.88	34.50	35.25	8912600
2000-07-27	32.63	32.63	29.25	31.75	13304200
2000-07-28	31.91	33.94	31.56	32.00	7700400
2000-07-31	32.53	33.75	31.22	33.31	5467800
2000-08-01	32.88	33.25	32.19	32.66	4514800
2000-08-02	32.53	33.25	30.75	31.88	4266800
2000-08-03	28.25	30.59	28.03	29.50	11580400
2000-08-04	30.41	30.63	28.53	29.06	6828200
2000-08-07	29.53	30.22	28.50	29.78	8112600
2000-08-08	29.88	32.22	29.88	31.50	5343200
2000-08-09	32.63	34.13	32.63	34.00	6420800
2000-08-10	33.66	34.75	33.06	34.75	7390400
2000-08-11	34.75	37.00	32.69	37.00	6789600
2000-08-14	36.56	38.44	35.94	38.16	5690600
2000-08-15	39.41	41.75	38.00	41.44	6127800
2000-08-16	42.25	47.31	42.00	47.03	22957200
2000-08-17	46.00	47.09	45.88	46.25	8992400
2000-08-18	48.00	48.88	46.91	47.13	6520800
2000-08-21	47.88	48.19	46.63	47.50	6816200
2000-08-22	47.38	48.25	47.06	47.66	4050200
2000-08-23	47.81	49.53	47.06	49.25	5349800
2000-08-24	48.97	49.00	47.75	48.19	4444200
2000-08-25	47.75	47.88	46.13	46.63	3710000
2000-08-28	47.13	47.66	45.81	47.00	3584800
2000-08-29	47.31	48.28	46.72	48.19	3768600
2000-08-30	48.00	48.19	47.28	48.19	3248800
2000-08-31	47.81	51.44	47.81	50.00	6873400
2000-09-01	50.31	51.50	49.81	50.69	3714400
2000-09-05	50.00	50.03	47.47	48.13	4470600
2000-09-06	46.88	47.50	45.25	45.38	6017200
2000-09-07	45.44	48.69	45.31	48.25	5803000
2000-09-08	47.69	47.69	44.13	44.41	6473000
2000-09-11	43.41	46.13	42.75	44.50	6455200
2000-09-12	44.94	45.72	43.31	43.75	4672600
2000-09-13	43.38	44.84	42.81	44.63	4783400
2000-09-14	45.38	47.03	44.81	46.63	4362800
2000-09-15	46.25	46.44	44.88	46.03	4642800
2000-09-18	45.63	45.75	41.50	41.50	7648000
2000-09-19	42.25	45.25	41.50	44.50	7957000
2000-09-20	45.00	46.00	42.69	45.09	7200000
2000-09-21	45.13	45.63	39.50	41.50	4783200
2000-09-22	42.63	44.69	41.25	44.19	8195800
2000-09-25	45.50	46.97	41.00	41.09	6427600
2000-09-26	40.50	43.03	40.50	42.63	20506000
2000-09-27	42.63	44.75	42.50	43.41	7699800
2000-09-28	43.41	43.75	42.31	43.63	5347600
2000-09-29	42.50	43.38	41.00	41.38	6149000
2000-10-02	41.75	43.34	41.75	42.00	6095400
2000-10-03	42.75	44.50	42.56	42.66	6831200
2000-10-04	42.66	45.97	42.25	45.78	6789600
2000-10-05	45.78	46.53	44.75	46.03	8745200
2000-10-06	45.94	46.66	41.69	42.00	6580000
2000-10-09	42.00	43.00	37.56	39.00	11749000
2000-10-10	36.63	37.28	33.31	34.69	19487200
2000-10-11	33.00	36.19	33.00	33.88	15662200
2000-10-12	34.88	35.88	31.75	31.91	7743200
2000-10-13	31.69	37.72	31.69	37.28	9392200
2000-10-16	37.34	38.06	33.19	33.41	8783600
2000-10-17	33.44	33.94	32.16	33.63	9566400
2000-10-18	32.38	34.72	30.75	32.69	10271200
2000-10-19	35.00	38.19	34.22	38.16	9670200
2000-10-20	38.03	41.13	37.06	40.03	7965200
2000-10-23	39.91	41.78	38.50	39.50	6228800
2000-10-24	38.50	38.50	35.19	36.31	11908800
2000-10-25	34.25	35.00	31.56	32.06	15442400
2000-10-26	31.88	32.00	29.38	30.59	11924000
2000-10-27	31.25	32.38	29.81	30.00	8938200
2000-10-30	30.00	31.00	29.69	30.03	6892800
2000-10-31	31.25	34.00	30.75	32.50	10344800
2000-11-01	31.50	31.50	29.25	29.75	11400200
2000-11-02	30.50	31.38	29.75	30.00	8432200
2000-11-03	30.50	31.50	30.13	31.16	6356000
2000-11-06	32.31	32.31	30.66	31.00	5059600
2000-11-07	29.75	30.00	26.75	26.97	12769600
2000-11-08	27.00	27.44	23.28	23.47	15647200
2000-11-09	22.78	24.00	21.31	22.94	17388800
2000-11-10	22.25	22.78	21.59	22.25	9259400
2000-11-13	22.13	25.19	21.94	24.09	13885800
2000-11-14	25.44	30.50	24.97	27.75	13718600
2000-11-15	31.88	33.72	30.75	31.63	23238800
2000-11-16	32.75	32.75	30.16	30.38	9209200
2000-11-17	30.44	30.56	28.06	29.88	10997600
2000-11-20	29.50	31.00	28.56	30.75	9526800
2000-11-21	30.31	30.88	28.44	29.63	7015000
2000-11-22	30.59	31.13	28.94	29.25	6505200
2000-11-24	29.88	31.19	29.47	31.19	2000600
2000-11-27	31.63	31.69	27.47	27.81	8397800
2000-11-28	27.81	28.22	26.38	26.84	9264800
2000-11-29	27.41	28.31	25.88	25.94	10382800
2000-11-30	23.06	25.13	22.38	24.81	15317200
2000-12-01	25.00	27.19	24.88	26.19	6839800
2000-12-04	25.63	25.88	23.44	24.47	10086600
2000-12-05	24.50	28.25	24.50	28.06	13527400
2000-12-06	27.94	30.00	27.31	29.41	11261000
2000-12-07	28.50	28.50	26.00	27.63	9181600
2000-12-08	28.25	29.94	28.25	29.75	9775000
2000-12-11	29.75	30.88	29.28	30.44	8605000
2000-12-12	30.00	30.56	29.47	29.94	5415400
2000-12-13	30.00	30.25	27.13	27.28	6583000
2000-12-14	28.25	28.34	26.88	27.56	6245600
2000-12-15	26.59	27.13	25.22	27.13	6968600
2000-12-18	28.00	28.50	26.28	26.53	7410000
2000-12-19	26.66	29.69	26.63	27.59	9553000
2000-12-20	25.50	26.44	25.25	25.41	9943600
2000-12-21	25.03	25.22	22.94	23.72	10815200
2000-12-22	24.34	24.97	23.69	24.63	9572600
2000-12-26	25.50	25.97	24.97	25.81	3611000
2000-12-27	26.00	28.38	25.69	27.78	4728400
2000-12-28	27.78	28.00	26.25	27.00	5426000
2000-12-29	26.88	27.00	25.53	25.59	5745200
2001-01-02	24.00	24.25	22.88	23.50	7040200
2001-01-03	23.50	27.28	21.56	27.25	16458000
2001-01-04	26.81	26.81	25.31	26.06	11743000
2001-01-05	26.06	26.06	23.47	23.81	7242400
2001-01-08	23.69	23.69	21.91	23.00	7298400
2001-01-09	22.97	23.25	22.06	22.94	7034400
2001-01-10	22.38	24.81	22.31	24.59	8653200
2001-01-11	23.63	26.44	23.59	25.97	9765400
2001-01-12	25.97	26.50	25.25	26.25	7857800
2001-01-16	25.88	26.28	25.53	26.28	7891400
2001-01-17	29.00	29.44	28.22	28.81	10690000
2001-01-18	26.94	30.00	25.50	29.25	29655600
2001-01-19	29.16	29.19	27.78	28.66	10201200
2001-01-22	28.66	28.91	27.69	28.00	6293200
2001-01-23	28.00	28.75	27.38	28.16	6040400
2001-01-24	28.16	28.97	27.66	28.28	5474200
2001-01-25	27.88	28.25	27.19	27.34	4511000
2001-01-26	26.75	27.63	26.31	27.38	5981600
2001-01-29	27.38	28.38	26.70	28.34	4030800
2001-01-30	28.15	30.38	27.88	30.21	6236400
2001-01-31	30.10	32.00	29.95	31.30	7973400
2001-02-01	30.80	31.25	29.50	29.60	6262200
2001-02-02	30.13	30.47	27.52	27.60	6828800
2001-02-05	27.15	27.43	26.18	26.93	5240200
2001-02-06	26.50	27.51	26.05	26.22	4609000
2001-02-07	26.25	26.25	24.25	24.70	8543800
2001-02-08	25.00	25.85	24.55	25.24	5720000
2001-02-09	25.24	25.60	23.70	24.25	4832600
2001-02-12	23.28	24.89	23.28	24.05	5879000
2001-02-13	23.30	24.50	23.30	23.76	5238400
2001-02-14	23.38	25.95	23.00	25.48	7070400
2001-02-15	25.98	26.75	25.40	25.76	7321200
2001-02-16	25.25	25.30	24.15	24.75	8740600
2001-02-20	24.25	24.50	22.48	22.48	11488600
2001-02-21	22.00	23.56	22.00	22.75	10522800
2001-02-22	22.50	24.00	22.28	22.76	8777200
2001-02-23	22.63	22.95	21.40	22.08	9087600
2001-02-26	22.25	22.58	21.00	21.61	7018200
2001-02-27	21.30	21.40	19.90	20.13	8934800
2001-02-28	20.00	20.00	18.50	18.65	10340600
2001-03-01	18.60	20.79	18.36	20.60	12202800
2001-03-02	19.83	22.10	19.83	21.40	10459600
2001-03-05	21.25	21.95	21.15	21.28	5416600
2001-03-06	22.25	23.38	22.00	22.25	7836200
2001-03-07	22.26	22.26	20.90	21.25	9521200
2001-03-08	21.13	21.25	20.63	20.73	5874800
2001-03-09	20.13	20.40	19.53	19.84	4795800
2001-03-12	19.50	20.10	18.93	18.95	9890000
2001-03-13	19.13	20.15	18.90	20.07	6819400
2001-03-14	19.50	20.46	19.05	19.81	6925800
2001-03-15	20.80	20.93	20.20	20.28	7804200
2001-03-16	19.63	20.50	19.63	19.81	8956800
2001-03-19	20.10	20.24	19.35	20.08	7102200
2001-03-20	19.95	20.60	19.13	19.23	8693000
2001-03-21	19.25	19.93	18.50	18.65	8819800
2001-03-22	18.01	20.95	18.01	20.27	10175400
2001-03-23	21.51	22.33	20.40	21.81	10185200
2001-03-26	21.81	21.81	20.00	20.50	6282400
2001-03-27	20.25	21.40	19.75	20.14	7941600
2001-03-28	19.75	20.15	18.63	18.70	7204200
2001-03-29	18.65	19.65	17.88	18.30	7666600
2001-03-30	18.73	18.87	17.60	18.12	8165400
2001-04-02	18.08	18.30	16.10	16.39	9475400
2001-04-03	16.35	16.75	15.43	15.50	9380600
2001-04-04	15.75	16.73	15.30	15.50	11345200
2001-04-05	16.50	17.89	16.25	17.61	8080200
2001-04-06	17.00	17.54	16.13	16.50	7809600
2001-04-09	16.50	16.75	15.25	15.95	6676600
2001-04-10	16.30	18.00	16.13	17.40	7621200
2001-04-11	19.88	21.00	19.21	19.50	10796400
2001-04-12	19.05	21.50	18.38	21.19	10039800
2001-04-16	20.50	20.95	19.30	19.69	8053200
2001-04-17	19.50	20.70	19.09	19.67	7207800
2001-04-18	20.62	24.25	20.62	22.65	11918800
2001-04-19	22.75	24.75	22.48	24.33	9401200
2001-04-20	24.30	24.73	23.41	23.76	5750600
2001-04-23	23.40	23.40	22.03	22.55	4017600
2001-04-24	22.45	23.35	21.44	21.78	5099000
2001-04-25	21.78	22.88	21.43	22.45	5294600
2001-04-26	22.58	23.00	21.33	21.33	4248400
2001-04-27	22.00	22.45	21.80	22.38	4117200
2001-04-30	23.25	24.26	22.70	23.66	8126200
2001-05-01	23.20	23.58	22.40	23.55	5917200
2001-05-02	24.50	25.25	24.18	25.20	7822800
2001-05-03	24.70	24.75	23.75	23.88	5743200
2001-05-04	23.13	24.87	22.85	24.33	5590400
2001-05-07	24.55	25.00	23.55	23.70	5511000
2001-05-08	24.44	24.44	23.72	23.98	4898000
2001-05-09	23.25	23.58	22.78	23.18	4590200
2001-05-10	23.80	24.28	22.88	22.88	3941800
2001-05-11	23.05	23.14	22.20	22.60	3799000
2001-05-14	22.58	22.58	21.95	22.50	3545800
2001-05-15	22.50	23.46	22.31	22.71	4072800
2001-05-16	22.71	23.80	22.40	23.59	4388600
2001-05-17	23.63	24.49	23.30	24.20	4227200
2001-05-18	23.90	24.78	23.55	24.63	4731200
2001-05-21	24.63	26.58	24.52	26.58	6472200
2001-05-22	26.55	26.65	25.55	26.03	5237800
2001-05-23	25.55	25.63	24.80	24.93	4625400
2001-05-24	24.93	24.93	23.72	24.25	4997400
2001-05-25	24.38	24.65	23.98	24.30	3459600
2001-05-29	23.88	23.96	23.23	23.45	4160000
2001-05-30	23.25	23.25	21.43	21.75	6821400
2001-05-31	21.80	22.60	21.80	22.28	6703800
2001-06-01	22.55	23.17	22.15	22.95	5234800
2001-06-04	22.95	23.13	22.25	22.53	3043600
2001-06-05	22.58	24.53	22.56	24.30	4527400
2001-06-06	24.30	24.63	23.57	24.33	4656400
2001-06-07	24.03	25.76	23.93	25.65	9663400
2001-06-08	25.64	25.64	24.10	24.66	3496600
2001-06-11	24.63	24.63	23.39	23.72	2844800
2001-06-12	23.20	23.45	21.63	23.03	7506800
2001-06-13	23.03	23.45	22.05	22.05	5210200
2001-06-14	21.95	21.95	19.99	20.30	7602000
2001-06-15	19.75	20.75	19.50	20.32	7867800
2001-06-18	20.75	21.25	20.30	20.55	7171200
2001-06-19	21.38	21.70	20.52	20.59	8495400
2001-06-20	20.45	20.90	19.50	20.43	8661200
2001-06-21	20.25	20.65	19.80	20.13	6635600
2001-06-22	20.03	20.48	19.52	19.75	6386000
2001-06-25	20.13	20.33	19.73	20.00	4944000
2001-06-26	19.50	20.98	19.50	20.82	5736600
2001-06-27	20.82	21.13	20.19	20.69	5375000
2001-06-28	20.80	22.18	20.80	21.83	5558000
2001-06-29	21.83	23.00	21.55	21.63	6715800
2001-07-02	22.05	23.16	21.64	22.63	4478600
2001-07-03	22.63	23.03	22.43	22.58	2129600
2001-07-05	21.20	22.48	21.20	21.88	3311800
2001-07-06	21.60	21.61	20.38	20.47	3805200
2001-07-09	20.47	20.95	20.31	20.36	6782000
2001-07-10	20.75	20.82	19.21	19.39	6163200
2001-07-11	19.39	20.21	19.30	19.60	6949000
2001-07-12	20.45	23.00	20.30	22.12	8693400
2001-07-13	22.12	22.36	21.30	21.52	6117200
2001-07-16	21.65	21.70	19.90	20.25	7172800
2001-07-17	20.25	21.13	19.53	21.07	7313200
2001-07-18	20.75	21.30	19.45	19.53	6649800
2001-07-19	20.25	21.75	20.21	21.03	8869000
2001-07-20	20.53	21.63	20.13	21.63	5535600
2001-07-23	21.63	21.79	20.45	20.56	4311600
2001-07-24	20.54	21.35	20.39	21.05	8244000
2001-07-25	21.00	21.80	20.13	21.69	8119800
2001-07-26	21.45	24.16	21.38	24.14	10092400
2001-07-27	24.14	24.25	23.18	23.50	7341200
2001-07-30	23.63	23.75	22.93	23.38	5356400
2001-07-31	23.13	23.90	23.00	23.00	8179400
2001-08-01	24.50	25.42	24.23	25.00	9789400
2001-08-02	25.00	25.53	24.58	24.95	6896200
2001-08-03	24.95	24.95	24.21	24.50	4923200
2001-08-06	24.18	24.73	23.90	24.55	4755400
2001-08-07	24.38	24.45	23.61	23.98	4444800
2001-08-08	23.98	24.90	23.00	23.00	6213800
2001-08-09	23.15	23.55	22.70	23.04	5416600
2001-08-10	23.05	23.99	22.51	23.73	6916200
2001-08-13	24.50	24.62	24.20	24.50	6545800
2001-08-14	24.75	24.97	24.48	24.51	4797000
2001-08-15	24.53	24.72	23.50	23.56	4702400
2001-08-16	23.45	24.15	22.92	24.11	6676600
2001-08-17	23.50	23.85	23.12	23.83	6871400
2001-08-20	23.83	24.45	23.60	24.09	4829800
2001-08-21	24.16	24.23	22.60	22.63	6063400
2001-08-22	23.00	23.86	22.38	23.82	9378400
2001-08-23	23.82	24.52	23.60	24.21	6531000
2001-08-24	24.21	25.08	24.21	25.08	7063200
2001-08-27	24.98	26.33	24.78	26.25	7896200
2001-08-28	26.20	26.37	25.63	25.64	6840400
2001-08-29	25.58	25.99	24.24	24.38	5937400
2001-08-30	24.40	24.63	23.24	23.55	7106000
2001-08-31	23.28	24.20	23.18	23.94	4353600
2001-09-04	24.00	24.44	22.59	22.65	7316400
2001-09-05	22.53	22.95	21.25	22.19	9481200
2001-09-06	22.07	22.32	20.93	21.24	8570400
2001-09-07	21.00	22.25	20.84	21.20	8590200
2001-09-10	21.08	21.67	20.75	20.96	7136800
2001-09-17	19.55	19.93	18.58	19.50	7093000
2001-09-18	19.50	19.75	17.39	17.39	6626800
2001-09-19	17.40	17.60	15.44	16.96	9727000
2001-09-20	16.45	17.50	16.04	16.10	9110400
2001-09-21	15.13	16.03	14.95	15.63	9188400
2001-09-24	15.63	17.70	15.63	16.65	9075000
2001-09-25	16.65	17.88	16.45	17.63	10010800
2001-09-26	17.63	17.63	16.33	16.43	6914000
2001-09-27	16.25	16.50	14.50	16.03	11469200
2001-09-28	16.07	16.83	15.96	16.35	8725800
2001-10-01	16.40	16.75	15.40	15.90	5533200
2001-10-02	15.90	16.40	15.80	16.07	6414800
2001-10-03	16.08	18.95	15.93	18.48	11569200
2001-10-04	18.48	19.55	18.00	19.28	9538600
2001-10-05	19.00	19.47	17.83	19.12	7308600
2001-10-08	19.00	19.92	18.51	19.79	7214000
2001-10-09	19.54	19.55	18.28	18.29	6959000
2001-10-10	18.16	19.72	18.15	19.72	8996400
2001-10-11	19.95	22.10	19.95	21.99	11494000
2001-10-12	21.30	21.69	20.30	21.56	8650000
2001-10-15	20.93	20.93	19.83	20.00	9190600
2001-10-16	20.37	21.15	20.00	21.04	8196200
2001-10-17	22.00	22.05	19.85	19.88	9527600
2001-10-18	19.50	19.89	17.72	17.90	14711000
2001-10-19	17.98	18.31	17.16	18.09	11226400
2001-10-22	18.10	19.42	17.55	19.37	7032200
2001-10-23	19.13	19.83	18.55	18.91	7594000
2001-10-24	18.91	19.80	18.85	19.36	5787200
2001-10-25	18.95	20.85	18.53	20.81	7634200
2001-10-26	20.50	21.30	20.39	21.25	8130000
2001-10-29	20.88	20.88	19.00	19.40	7126600
2001-10-30	18.88	19.00	17.60	17.85	11025400
2001-10-31	18.50	19.79	18.50	19.00	10638200
2001-11-01	19.00	20.10	18.79	20.00	8333400
2001-11-02	20.00	20.80	19.65	20.13	7853400
2001-11-05	20.68	21.00	20.43	21.00	7500200
2001-11-06	20.95	22.48	20.75	22.28	9403000
2001-11-07	21.95	23.13	21.75	22.63	10388000
2001-11-08	23.00	23.00	21.30	21.50	12713800
2001-11-09	21.50	22.25	21.29	22.13	7510800
2001-11-12	22.30	23.00	21.58	22.66	7544000
2001-11-13	23.44	23.78	23.05	23.71	6672000
2001-11-14	23.71	24.00	22.88	23.35	7272800
2001-11-15	23.28	23.38	22.65	22.83	6461200
2001-11-16	23.11	23.44	22.70	23.15	4458800
2001-11-19	23.40	23.40	21.88	21.90	8961000
2001-11-20	22.15	22.15	20.22	21.00	8972800
2001-11-21	21.00	21.00	19.95	20.80	8310400
2001-11-23	20.85	21.25	20.31	21.10	1909000
2001-11-26	21.10	22.37	21.10	22.15	7299400
2001-11-27	22.00	22.12	21.06	21.41	9566200
2001-11-28	21.41	21.41	20.31	20.40	6842400
2001-11-29	20.85	21.38	20.21	21.18	6556200
2001-11-30	21.18	21.45	20.50	21.25	6680200
2001-12-03	21.15	21.38	20.71	20.98	5065000
2001-12-04	21.25	22.34	21.05	22.33	8785600
2001-12-05	22.50	23.93	22.49	23.64	8037200
2001-12-06	23.70	24.20	23.27	23.87	7518600
2001-12-07	23.80	24.10	22.60	23.17	5262400
2001-12-10	22.75	23.44	22.36	22.48	4993800
2001-12-11	22.75	23.30	22.22	22.34	5460400
2001-12-12	22.63	22.99	22.13	22.96	5350000
2001-12-13	22.43	22.43	21.55	22.00	12210400
2001-12-14	21.89	22.88	21.83	22.67	6497000
2001-12-17	22.73	23.23	22.70	22.99	4980200
2001-12-18	23.03	23.83	23.03	23.60	6726200
2001-12-19	23.00	23.05	22.38	22.57	7499400
2001-12-20	22.59	22.63	21.22	21.49	9624800
2001-12-21	21.80	22.41	21.76	22.33	5674400
2001-12-24	22.01	22.23	21.45	21.55	2339800
2001-12-26	21.65	22.50	21.65	21.80	3517200
2001-12-27	22.00	22.44	21.90	22.11	3037400
2001-12-28	22.42	22.68	22.28	22.57	3051800
2001-12-31	22.44	22.68	22.10	22.20	3451800
2002-01-02	22.38	22.90	21.90	22.68	6698000
2002-01-03	22.63	23.99	22.63	23.83	9614600
2002-01-04	24.00	24.25	23.40	23.98	10394400
2002-01-07	24.10	24.25	23.15	23.43	7895400
2002-01-08	23.25	23.92	23.05	23.30	5790000
2002-01-09	23.55	24.42	23.55	23.68	7968800
2002-01-10	23.38	23.63	23.05	23.30	5997200
2002-01-11	23.30	23.85	23.03	23.32	5175200
2002-01-14	23.32	23.55	21.86	22.06	11681600
2002-01-15	22.16	22.50	21.78	21.93	6575000
2002-01-16	21.68	22.23	21.08	21.35	11092800
2002-01-17	21.60	21.75	21.10	21.51	7850600
2002-01-18	21.06	21.95	20.70	21.50	7958600
2002-01-22	21.60	21.75	20.43	20.53	5418200
2002-01-23	20.53	21.47	20.43	21.00	6686000
2002-01-24	21.31	22.24	21.31	21.68	6425200
2002-01-25	21.38	21.83	21.08	21.64	4907200
2002-01-28	21.64	22.08	21.28	21.87	4321400
2002-01-29	22.25	22.40	20.50	20.83	8850400
2002-01-30	20.95	21.75	20.53	21.75	6934600
2002-01-31	21.93	22.08	21.22	21.90	5399600
2002-02-01	22.00	22.00	21.11	21.57	4169000
2002-02-04	21.70	21.85	21.10	21.14	7407400
2002-02-05	20.89	21.67	20.45	21.01	6938000
2002-02-06	21.21	21.21	20.28	20.51	7571800
2002-02-07	20.63	20.71	19.46	19.67	7692600
2002-02-08	20.13	20.13	19.00	19.44	13139800
2002-02-11	19.25	20.45	19.25	20.45	7951400
2002-02-12	20.25	20.65	19.75	20.13	5385400
2002-02-13	20.50	20.66	19.90	20.31	5308400
2002-02-14	20.50	20.80	19.84	19.98	6453600
2002-02-15	20.05	20.93	20.05	20.66	8704800
2002-02-19	20.32	20.45	19.71	19.82	6068800
2002-02-20	20.00	20.09	18.58	19.75	7443000
2002-02-21	19.76	19.76	18.45	18.50	6756800
2002-02-22	18.73	19.40	18.31	18.79	6868400
2002-02-25	19.01	20.17	19.01	20.02	4870200
2002-02-26	20.00	20.01	18.95	19.36	7606200
2002-02-27	19.69	20.18	18.85	19.10	5253200
2002-02-28	19.23	19.48	18.44	18.61	6462000
2002-03-01	18.93	20.88	18.93	20.80	7726000
2002-03-04	20.83	22.26	20.55	21.98	8598200
2002-03-05	21.98	22.88	21.81	22.80	7820600
2002-03-06	22.62	22.65	21.75	22.36	6465800
2002-03-07	22.75	23.20	22.20	22.51	6107600
2002-03-08	22.99	23.98	22.96	23.78	8397400
2002-03-11	23.67	23.81	22.95	23.48	6224600
2002-03-12	22.78	23.05	22.11	22.59	6646800
2002-03-13	22.20	22.21	21.41	21.76	6050400
2002-03-14	22.00	22.23	21.66	22.04	4840200
2002-03-15	22.29	22.65	22.09	22.65	5849200
2002-03-18	22.77	23.41	22.62	22.90	4791800
2002-03-19	23.03	23.10	22.62	23.03	3389800
2002-03-20	22.53	22.63	22.00	22.18	3341400
2002-03-21	22.18	22.71	21.88	22.63	3333000
2002-03-22	22.45	22.93	22.13	22.36	3456400
2002-03-25	22.36	22.63	21.40	21.41	4508800
2002-03-26	21.54	22.25	21.35	22.03	4514000
2002-03-27	22.08	22.21	21.63	22.01	3591200
2002-03-28	22.31	22.80	22.23	22.52	3315400
2002-04-01	22.20	23.19	21.93	22.98	3764600
2002-04-02	22.45	22.55	21.76	21.76	4150400
2002-04-03	21.89	22.25	21.08	21.16	4680400
2002-04-04	21.16	21.88	20.98	21.41	5516000
2002-04-05	21.75	21.90	21.21	21.37	4240000
2002-04-08	21.37	21.46	20.39	21.39	5645000
2002-04-09	21.39	21.89	20.30	20.65	6562200
2002-04-10	20.65	21.03	19.90	20.96	8615200
2002-04-11	20.85	20.94	20.09	20.20	6231800
2002-04-12	20.30	20.90	20.18	20.81	5421400
2002-04-15	20.93	21.24	20.18	21.00	5422800
2002-04-16	22.00	22.22	21.73	21.95	6672400
2002-04-17	22.00	22.75	21.86	22.26	5357000
2002-04-18	21.95	22.18	21.44	21.75	4815800
2002-04-19	21.76	21.92	20.70	20.75	6721800
2002-04-22	20.68	20.68	20.33	20.53	4173800
2002-04-23	20.73	20.79	19.80	19.85	5996800
2002-04-24	20.05	20.18	18.99	19.07	7403600
2002-04-25	19.07	19.25	18.55	18.78	9646600
2002-04-26	19.03	19.16	18.00	18.12	7419200
2002-04-29	18.18	18.70	17.63	17.88	5513800
2002-04-30	18.35	18.98	18.02	18.48	6240400
2002-05-01	18.41	18.76	17.50	18.40	9032000
2002-05-02	18.40	18.93	17.93	18.08	7792600
2002-05-03	18.01	18.10	17.13	17.22	8218000
2002-05-06	17.25	17.75	16.84	16.91	5626400
2002-05-07	17.16	17.53	16.50	17.10	7828800
2002-05-08	18.25	19.50	18.18	19.08	10197400
2002-05-09	19.03	19.24	18.39	18.43	6249400
2002-05-10	18.55	18.85	17.63	17.78	5549200
2002-05-13	17.90	19.09	17.90	19.08	6944800
2002-05-14	19.75	20.10	19.65	19.84	7442800
2002-05-15	19.76	20.25	19.14	19.58	7104000
2002-05-16	19.58	19.88	19.08	19.74	6306400
2002-05-17	20.00	20.25	19.83	20.20	9303000
2002-05-20	20.25	20.25	19.83	20.05	4946400
2002-05-21	20.00	20.25	19.47	19.78	6774800
2002-05-22	19.77	20.06	19.00	19.66	4503200
2002-05-23	19.66	19.66	18.72	19.40	6186800
2002-05-24	19.31	19.31	18.80	18.93	2929200
2002-05-28	19.00	19.20	18.26	18.58	4420800
2002-05-29	18.53	18.53	18.00	18.34	3709000
2002-05-30	18.05	18.45	17.70	18.23	5633600
2002-05-31	18.50	18.80	18.13	18.31	5473800
2002-06-03	18.33	18.33	17.45	17.52	4832600
2002-06-04	17.45	18.18	17.10	18.00	6147600
2002-06-05	18.15	18.25	17.35	17.94	4710800
2002-06-06	17.25	18.01	17.25	17.33	5995200
2002-06-07	16.64	17.40	16.30	17.15	5881800
2002-06-10	17.23	17.60	17.07	17.22	3977400
2002-06-11	17.50	17.72	16.62	16.68	5154400
2002-06-12	16.73	17.45	16.38	16.82	8680400
2002-06-13	16.90	17.45	16.40	16.81	4637400
2002-06-14	16.35	16.88	15.83	16.76	4427600
2002-06-17	16.93	17.68	16.84	17.50	4025400
2002-06-18	17.45	17.99	17.03	17.17	4127800
2002-06-19	16.80	17.13	16.09	16.23	5397600
2002-06-20	16.53	16.75	15.01	15.18	8016400
2002-06-21	14.88	15.39	14.55	14.68	6629800
2002-06-24	14.69	15.28	14.39	14.93	8206000
2002-06-25	15.20	15.30	14.02	14.10	5988200
2002-06-26	13.33	14.41	13.30	14.25	7872400
2002-06-27	14.51	15.33	14.50	15.01	7785800
2002-06-28	15.13	15.65	14.83	14.85	6331000
2002-07-01	14.95	15.12	13.95	14.00	6522400
2002-07-02	13.87	13.89	13.35	13.45	7831000
2002-07-03	13.42	14.33	13.34	14.28	6980000
2002-07-05	14.63	15.40	14.63	15.40	2870200
2002-07-08	15.15	15.50	14.27	14.35	6236200
2002-07-09	14.15	14.21	13.68	13.85	6081400
2002-07-10	14.18	14.21	13.14	13.15	7830000
2002-07-11	13.15	14.10	12.90	13.86	9003200
2002-07-12	13.95	14.35	13.52	14.17	5819200
2002-07-15	13.95	14.25	13.13	14.24	8180800
2002-07-16	14.24	15.00	13.88	14.40	8657600
2002-07-17	14.93	15.30	14.00	14.41	7242800
2002-07-18	14.50	14.73	13.75	13.75	5833200
2002-07-19	13.55	14.10	13.20	13.31	7461600
2002-07-22	13.46	13.68	12.59	12.80	8301800
2002-07-23	12.93	13.25	12.25	12.55	9331600
2002-07-24	12.00	12.82	11.75	12.74	9155800
2002-07-25	12.25	12.26	10.90	11.52	10279000
2002-07-26	11.62	11.80	10.50	11.05	9605400
2002-07-29	11.50	12.17	11.23	12.13	8498600
2002-07-30	12.00	12.67	11.75	12.58	6078800
2002-07-31	12.55	12.55	11.35	12.05	8128200
2002-08-01	11.65	11.98	10.97	11.09	5828000
2002-08-02	10.94	10.95	9.85	10.50	9971800
2002-08-05	10.43	10.58	9.79	10.00	6275400
2002-08-06	10.25	11.02	10.03	10.70	7741400
2002-08-07	11.18	11.43	10.43	10.81	8312000
2002-08-08	10.90	11.68	10.64	11.58	6793400
2002-08-09	11.50	11.66	11.00	11.46	4460600
2002-08-12	11.68	11.68	11.21	11.45	5182000
2002-08-13	11.26	11.97	10.98	11.01	6034200
2002-08-14	11.05	11.75	10.78	11.69	5846200
2002-08-15	11.70	12.50	11.69	12.00	10194400
2002-08-16	12.01	13.33	11.88	13.25	10638000
2002-08-19	13.25	14.00	12.99	13.85	6725400
2002-08-20	13.60	13.61	12.88	12.95	6565400
2002-08-21	13.08	13.75	13.08	13.65	5266400
2002-08-22	13.65	14.15	13.28	13.81	6787000
2002-08-23	13.50	13.65	12.87	12.98	4930200
2002-08-26	12.92	13.33	12.58	13.18	5280000
2002-08-27	13.25	13.30	12.76	12.92	7200000
2002-08-28	12.63	12.83	12.00	12.15	6760800
2002-08-29	11.75	12.38	11.69	12.28	7332000
2002-08-30	12.00	12.39	11.98	12.05	4923000
2002-09-03	11.75	11.83	11.33	11.42	6628600
2002-09-04	11.54	11.83	11.08	11.77	9447600
2002-09-05	11.58	11.68	11.16	11.33	6685800
2002-09-06	11.75	11.94	11.55	11.75	6538200
2002-09-09	11.63	12.13	11.32	11.89	5722000
2002-09-10	11.93	12.62	11.93	12.50	5343000
2002-09-11	12.95	13.15	12.53	12.85	5649800
2002-09-12	12.50	12.50	11.75	11.76	5742800
2002-09-13	11.76	11.82	11.32	11.50	7322800
2002-09-16	11.32	11.40	10.99	11.02	5337200
2002-09-17	11.40	11.50	10.64	10.84	6478400
2002-09-18	10.56	11.00	10.50	10.68	6698200
2002-09-19	10.50	10.63	10.03	10.12	7233800
2002-09-20	10.16	10.24	9.75	10.00	8507600
2002-09-23	9.89	10.03	9.58	9.81	7490600
2002-09-24	9.55	10.35	9.54	9.95	9307800
2002-09-25	10.15	10.93	10.03	10.69	8757600
2002-09-26	10.95	11.10	10.28	10.50	9009400
2002-09-27	10.47	10.93	10.26	10.38	4825200
2002-09-30	10.08	10.17	9.65	9.85	7457400
2002-10-01	9.87	10.68	9.78	10.58	6492200
2002-10-02	10.45	11.25	10.13	10.70	7771800
2002-10-03	10.75	10.75	10.21	10.40	7013200
2002-10-04	10.42	10.50	9.43	9.66	7624000
2002-10-07	9.73	9.98	9.29	9.34	6890200
2002-10-08	9.56	9.56	8.94	9.29	9978600
2002-10-09	9.03	9.48	9.03	9.15	9957400
2002-10-10	9.04	10.20	9.04	10.02	13779600
2002-10-11	10.50	11.13	10.38	10.73	12648200
2002-10-14	10.50	11.25	10.48	11.18	5898800
2002-10-15	12.00	12.50	11.94	12.48	8830400
2002-10-16	12.48	12.48	11.63	11.74	9207600
2002-10-17	12.48	13.08	12.43	12.73	7386000
2002-10-18	12.61	12.96	12.05	12.88	7399400
2002-10-21	12.82	13.69	12.41	13.64	7473200
2002-10-22	12.54	13.00	12.25	12.40	10540800
2002-10-23	12.40	13.27	12.28	13.21	9450000
2002-10-24	13.40	13.55	12.72	12.75	7981400
2002-10-25	12.76	13.54	12.76	13.48	8406800
2002-10-28	13.75	13.83	13.15	13.25	5844400
2002-10-29	13.13	13.29	12.23	12.81	6751400
2002-10-30	13.13	14.16	13.09	14.00	8382800
2002-10-31	14.00	14.20	13.34	13.40	9488200
2002-11-01	13.40	13.95	13.16	13.85	11842200
2002-11-04	14.34	15.88	14.28	15.36	15735400
2002-11-05	15.36	15.36	14.23	14.55	11292600
2002-11-06	14.55	14.63	13.81	14.50	10916200
2002-11-07	13.90	14.51	13.26	13.45	9241200
2002-11-08	13.46	13.74	13.01	13.46	6958600
2002-11-11	13.15	13.16	12.53	12.74	5297600
2002-11-12	12.75	13.99	12.75	13.60	9252800
2002-11-13	13.50	13.95	13.05	13.47	6644800
2002-11-14	13.48	14.83	13.48	14.73	8419200
2002-11-15	14.74	14.74	13.63	14.47	10268000
2002-11-18	14.48	14.88	14.19	14.20	7706800
2002-11-19	14.07	14.17	13.65	14.00	9162800
2002-11-20	14.01	15.25	14.01	14.91	13056600
2002-11-21	15.00	15.50	14.93	15.50	10995600
2002-11-22	15.50	15.50	14.75	14.85	8651600
2002-11-25	14.85	15.72	14.85	15.64	8440400
2002-11-26	15.64	15.64	14.56	14.61	6880800
2002-11-27	15.08	15.83	14.94	15.60	6698000
2002-11-29	15.95	15.96	15.32	15.35	2361800
2002-12-02	15.98	16.30	15.28	15.42	9656400
2002-12-03	15.15	15.34	14.75	14.79	4814000
2002-12-04	13.75	14.20	13.50	13.82	14325800
2002-12-05	13.83	13.99	13.48	13.51	8618600
2002-12-06	13.52	13.90	13.18	13.70	6319200
2002-12-09	13.70	13.70	12.84	12.87	5651800
2002-12-10	12.88	13.70	12.88	13.64	7527000
2002-12-11	13.65	14.03	13.17	13.64	6676200
2002-12-12	13.80	14.10	13.53	13.63	7675000
2002-12-13	13.63	13.63	13.08	13.16	5083000
2002-12-16	13.09	13.61	12.97	13.49	8287200
2002-12-17	13.49	13.80	13.33	13.46	5738600
2002-12-18	13.46	13.46	12.58	12.63	5605600
2002-12-19	12.63	12.82	12.22	12.48	7416200
2002-12-20	12.48	12.88	12.48	12.73	6229400
2002-12-23	12.56	13.14	12.55	12.92	4352400
2002-12-24	12.75	13.00	12.68	12.68	1578800
2002-12-26	12.80	13.15	12.42	12.50	3605000
2002-12-27	12.51	12.70	12.28	12.35	3059400
2002-12-30	12.50	12.61	11.85	11.90	5483600
2002-12-31	11.91	12.10	11.75	11.94	4931400
2003-01-02	12.13	12.95	11.98	12.95	5556200
2003-01-03	12.75	13.29	12.73	13.01	5301800
2003-01-06	13.25	13.98	13.21	13.81	6972400
2003-01-07	13.97	14.37	13.78	13.87	7328200
2003-01-08	13.87	13.87	13.27	13.51	6296200
2003-01-09	13.58	14.47	13.58	14.18	8385400
2003-01-10	13.96	14.64	13.89	14.47	6463600
2003-01-13	14.48	14.88	13.73	13.85	8625600
2003-01-14	13.97	14.25	13.75	14.01	7163200
2003-01-15	14.02	14.12	13.58	13.73	4699800
2003-01-16	13.74	13.85	13.15	13.30	5245600
2003-01-17	12.88	12.96	12.38	12.49	7050000
2003-01-21	12.59	12.70	12.30	12.30	4804400
2003-01-22	12.30	12.73	12.13	12.31	5982000
2003-01-23	12.75	13.20	12.35	12.82	8027600
2003-01-24	12.82	12.82	12.38	12.52	5521600
2003-01-27	12.52	12.62	12.21	12.31	4454800
2003-01-28	12.43	12.57	12.10	12.52	4571600
2003-01-29	12.40	12.73	12.13	12.38	5436200
2003-01-30	12.60	12.61	11.79	11.79	8137800
2003-01-31	11.56	12.08	11.29	11.97	11389000
2003-02-03	11.97	12.25	11.83	11.87	4103600
2003-02-04	11.88	11.99	11.66	11.87	4826200
2003-02-05	12.02	12.25	11.62	11.75	6562400
2003-02-06	11.75	11.87	11.46	11.52	5483400
2003-02-07	11.53	11.77	11.43	11.53	5889800
2003-02-10	11.63	11.89	11.41	11.73	4428000
2003-02-11	11.74	12.26	11.74	12.00	7365600
2003-02-12	12.00	12.27	11.80	12.00	5587400
2003-02-13	12.01	12.13	11.85	11.94	7251400
2003-02-14	12.43	13.45	12.43	13.45	14038200
2003-02-18	13.50	14.00	13.50	13.88	8261800
2003-02-19	13.96	14.05	13.45	13.65	8288200
2003-02-20	13.92	14.02	13.66	13.95	8230600
2003-02-21	14.00	14.26	13.68	14.13	7076400
2003-02-24	14.14	14.24	13.87	13.93	4990600
2003-02-25	13.94	14.02	13.51	13.99	6629800
2003-02-26	13.99	14.13	13.60	13.63	6295800
2003-02-27	13.83	14.17	13.65	14.17	6915600
2003-02-28	14.22	14.79	14.14	14.58	9601200
2003-03-03	14.66	14.79	13.85	13.95	7338800
2003-03-04	14.03	14.05	13.51	13.67	9004400
2003-03-05	13.67	14.05	13.65	13.92	6656800
2003-03-06	13.92	13.95	13.50	13.63	6487000
2003-03-07	13.63	13.63	13.15	13.50	7206400
2003-03-10	13.38	13.40	13.00	13.03	6317400
2003-03-11	13.20	13.25	12.95	13.07	4682800
2003-03-12	13.23	13.38	12.88	13.38	6269200
2003-03-13	13.45	14.60	13.45	14.56	9613000
2003-03-14	14.74	14.74	14.25	14.38	8074000
2003-03-17	14.25	15.41	14.16	15.18	11334000
2003-03-18	15.20	15.44	14.88	15.44	8896000
2003-03-19	15.44	15.44	14.89	15.34	10010600
2003-03-20	15.20	15.48	15.01	15.11	10366000
2003-03-21	15.55	15.55	15.12	15.32	7814400
2003-03-24	14.80	14.97	14.35	14.48	8396600
2003-03-25	14.50	15.09	14.47	14.93	8263600
2003-03-26	14.98	15.01	14.68	14.85	4431000
2003-03-27	14.53	14.83	14.25	14.70	4639600
2003-03-28	14.56	14.82	14.30	14.45	4695800
2003-03-31	14.15	14.15	13.74	13.75	5029200
2003-04-01	13.84	14.00	13.71	13.88	6385200
2003-04-02	13.85	14.91	13.85	14.79	7611000
2003-04-03	14.83	15.13	14.60	14.83	6604400
2003-04-04	14.83	14.88	14.42	14.59	6172400
2003-04-07	15.22	15.41	14.91	14.93	9443200
2003-04-08	14.34	14.75	13.63	13.69	13248600
2003-04-09	13.72	14.05	13.66	13.69	7812600
2003-04-10	13.69	13.96	13.57	13.79	4369800
2003-04-11	14.03	14.06	13.33	13.46	5205400
2003-04-14	13.48	14.00	13.38	13.97	3751200
2003-04-15	13.97	14.29	13.46	14.16	5490600
2003-04-16	14.55	15.25	14.55	15.13	12733600
2003-04-17	15.13	15.83	14.89	15.66	10554600
2003-04-21	15.66	15.97	15.54	15.75	6666600
2003-04-22	15.75	16.43	15.53	16.37	10246600
2003-04-23	16.37	16.69	16.26	16.65	7972800
2003-04-24	16.65	16.78	16.04	16.50	6343800
2003-04-25	16.50	16.50	15.58	15.66	10560600
2003-04-28	15.79	16.44	15.68	16.38	7443200
2003-04-29	16.52	17.00	16.46	16.91	9623200
2003-04-30	16.91	16.91	16.44	16.56	7238600
2003-05-01	16.56	16.72	16.14	16.58	5479000
2003-05-02	16.63	16.84	16.55	16.63	9377200
2003-05-05	16.97	17.38	16.66	16.88	8535800
2003-05-06	16.88	17.75	16.80	17.09	9961000
2003-05-07	17.01	17.12	16.65	16.79	5475200
2003-05-08	16.56	16.80	16.41	16.46	5063200
2003-05-09	16.73	17.18	16.65	17.13	8751200
2003-05-12	17.13	17.73	16.98	17.61	7487600
2003-05-13	16.92	17.56	16.92	17.30	6713800
2003-05-14	17.30	17.42	16.84	17.00	6843600
2003-05-15	17.75	17.99	17.45	17.62	12812800
2003-05-16	17.62	17.62	17.26	17.47	6264800
2003-05-19	17.47	17.47	16.60	16.64	6826400
2003-05-20	16.80	17.07	16.55	16.82	6669400
2003-05-21	16.71	17.15	16.40	17.13	8720200
2003-05-22	17.06	17.61	17.05	17.46	6018200
2003-05-23	17.34	17.60	16.84	17.45	3271200
2003-05-27	17.40	18.40	17.34	18.35	8613600
2003-05-28	18.35	18.64	17.05	18.53	8316400
2003-05-29	18.53	19.54	18.25	19.17	9959600
2003-05-30	19.17	19.43	19.08	19.28	8300200
2003-06-02	19.50	19.60	18.56	18.69	13333400
2003-06-03	18.69	18.93	18.45	18.93	7071200
2003-06-04	18.93	19.78	18.68	19.75	7557400
2003-06-05	19.75	19.75	18.97	19.41	8547200
2003-06-06	19.41	20.17	19.21	19.27	10367600
2003-06-09	18.85	19.27	18.20	18.35	7494200
2003-06-10	18.40	18.64	17.90	18.64	6557600
2003-06-11	18.25	18.45	17.59	18.22	10977200
2003-06-12	18.01	18.26	17.40	17.65	8989200
2003-06-13	17.75	17.80	17.00	17.22	9088800
2003-06-16	17.29	17.58	16.78	17.50	8810000
2003-06-17	17.01	17.51	16.90	16.95	10190000
2003-06-18	16.95	17.75	16.58	17.59	14597400
2003-06-19	17.16	18.00	17.16	17.59	9766000
2003-06-20	17.69	17.70	16.97	17.00	10181800
2003-06-23	17.00	17.00	16.35	16.53	8505600
2003-06-24	16.06	16.60	16.06	16.38	9114400
2003-06-25	16.38	17.02	16.38	16.52	10325800
2003-06-26	16.55	17.34	16.52	17.28	7259800
2003-06-27	17.27	17.48	16.98	17.03	8063000
2003-06-30	17.36	17.70	17.35	17.41	7936800
2003-07-01	17.41	17.67	16.69	17.63	9513600
2003-07-02	17.75	18.08	17.64	17.91	8414000
2003-07-03	17.83	18.19	17.73	18.00	3791000
2003-07-07	18.23	18.43	18.19	18.36	11317200
2003-07-08	18.25	18.70	17.95	18.65	7055200
2003-07-09	18.64	19.00	18.23	18.72	6553400
2003-07-10	18.30	18.47	17.97	18.13	5511200
2003-07-11	18.25	18.51	18.14	18.35	4747400
2003-07-14	18.73	19.33	18.69	19.08	7465200
2003-07-15	19.24	19.33	18.72	19.02	6069600
2003-07-16	19.13	19.20	18.35	18.96	5901400
2003-07-17	18.96	18.96	17.98	18.07	6731600
2003-07-18	18.20	18.20	17.48	17.85	6096200
2003-07-21	17.78	17.97	17.43	17.88	6096400
2003-07-22	18.04	18.82	17.99	18.74	9052800
2003-07-23	18.85	18.85	18.29	18.75	5213400
2003-07-24	18.92	19.24	18.50	18.57	5478600
2003-07-25	18.67	19.20	18.25	19.09	5043000
2003-07-28	19.09	19.60	18.77	19.38	4226600
2003-07-29	19.25	19.39	18.84	19.00	4120600
2003-07-30	19.00	19.00	18.50	18.65	3527600
2003-07-31	19.20	19.75	18.96	18.98	5922200
2003-08-01	19.10	19.79	18.91	19.76	6947800
2003-08-04	19.30	19.95	19.30	19.87	6902600
2003-08-05	19.87	19.87	19.08	19.10	6257200
2003-08-06	19.00	19.45	18.83	19.13	5642600
2003-08-07	19.03	19.23	18.56	18.64	6791000
2003-08-08	18.64	18.78	17.83	18.02	9190000
2003-08-11	18.00	18.50	17.96	18.39	6810400
2003-08-12	18.38	18.48	17.95	18.24	8567200
2003-08-13	18.45	18.84	18.40	18.53	7724600
2003-08-14	18.61	18.74	18.38	18.55	6710600
2003-08-15	18.33	18.48	17.60	18.18	6660800
2003-08-18	18.31	19.25	18.26	19.20	6826400
2003-08-19	19.20	19.79	18.95	19.40	6539600
2003-08-20	19.10	19.60	19.02	19.42	4282400
2003-08-21	19.47	20.31	19.47	20.25	9333600
2003-08-22	21.50	21.50	20.73	20.76	13758400
2003-08-25	20.76	20.85	20.16	20.35	4993000
2003-08-26	20.35	20.35	19.43	19.80	9202800
2003-08-27	19.81	20.50	19.81	20.49	7244800
2003-08-28	20.51	20.58	20.04	20.48	4690600
2003-08-29	20.48	20.60	20.33	20.50	3133600
2003-09-02	20.63	20.88	20.39	20.85	6256800
2003-09-03	20.53	20.86	20.37	20.49	7230800
2003-09-04	20.30	20.72	20.20	20.58	6497000
2003-09-05	20.27	21.18	20.25	20.89	8727400
2003-09-08	21.06	21.38	20.84	21.37	5419200
2003-09-09	21.37	21.37	20.71	20.94	5711600
2003-09-10	20.73	20.79	19.50	19.62	8674600
2003-09-11	19.90	20.43	19.26	19.91	10512800
2003-09-12	19.91	20.35	19.58	20.27	6408600
2003-09-15	20.28	20.53	19.75	19.94	4562600
2003-09-16	20.00	20.69	19.99	20.64	5211800
2003-09-17	20.55	20.81	20.24	20.34	4663000
2003-09-18	19.75	20.65	19.75	20.58	4626400
2003-09-19	20.58	20.85	20.00	20.61	4537200
2003-09-22	20.61	20.61	19.80	20.00	5275600
2003-09-23	20.00	20.41	19.71	20.40	5964400
2003-09-24	20.40	20.45	19.30	19.40	5660200
2003-09-25	19.40	20.15	19.34	19.35	6847000
2003-09-26	19.38	19.82	19.05	19.10	6689800
2003-09-29	19.35	19.81	19.32	19.65	6139600
2003-09-30	19.65	19.65	19.01	19.01	6730200
2003-10-01	19.20	19.74	19.15	19.65	7140600
2003-10-02	19.52	20.10	19.49	19.92	5266800
2003-10-03	20.50	21.24	20.11	21.00	9167000
2003-10-06	21.00	21.18	20.96	21.00	5477800
2003-10-07	21.00	21.50	20.93	21.49	6742800
2003-10-08	21.49	21.50	20.90	21.03	6552200
2003-10-09	21.45	21.62	21.05	21.40	8026400
2003-10-10	21.44	21.60	21.18	21.49	5028000
2003-10-13	21.37	22.00	21.31	21.56	4155600
2003-10-14	21.39	21.97	21.19	21.94	4833600
2003-10-15	22.00	22.17	21.26	21.46	8215200
2003-10-16	21.46	21.63	21.25	21.55	4963400
2003-10-17	21.78	21.83	20.91	21.06	4261400
2003-10-20	21.08	21.57	20.86	21.51	5086200
2003-10-21	21.51	22.55	21.51	22.43	10284000
2003-10-22	22.43	22.43	21.30	21.45	7553600
2003-10-23	21.01	21.16	20.76	20.94	7468200
2003-10-24	20.94	20.96	20.23	20.75	7822800
2003-10-27	20.75	21.20	20.75	21.09	4252400
2003-10-28	21.09	22.21	21.09	22.19	7290000
2003-10-29	22.01	22.30	21.78	22.14	6617600
2003-10-30	22.41	22.77	22.09	22.38	6932800
2003-10-31	22.38	22.52	21.79	22.17	5757800
2003-11-03	21.68	22.99	21.68	22.87	8001400
2003-11-04	22.87	23.24	22.45	23.01	6658400
2003-11-05	23.00	23.42	22.71	23.37	5420600
2003-11-06	23.37	23.89	23.00	23.79	6030200
2003-11-07	23.80	24.13	23.51	23.91	7375800
2003-11-10	23.91	23.91	23.30	23.44	6461400
2003-11-11	23.43	23.59	23.14	23.52	4544400
2003-11-12	23.52	24.38	23.52	24.34	5584400
2003-11-13	23.00	24.18	23.00	23.73	7344200
2003-11-14	23.73	23.97	22.95	23.08	6218800
2003-11-17	22.65	23.90	22.10	22.62	9627800
2003-11-18	23.00	23.18	22.38	22.45	8131000
2003-11-19	23.18	23.68	22.91	23.30	14915800
2003-11-20	23.30	23.47	22.83	22.91	6890200
2003-11-21	23.25	24.00	23.02	23.59	8241600
2003-11-24	23.95	24.43	23.83	24.39	6138200
2003-11-25	24.40	24.75	24.23	24.55	6695400
2003-11-26	24.85	25.03	24.28	24.51	6996600
2003-11-28	24.53	25.00	24.47	24.88	1756400
2003-12-01	24.75	25.18	24.51	24.90	5970200
2003-12-02	24.87	25.09	24.60	24.71	5645000
2003-12-03	24.84	25.10	24.34	24.40	5904600
2003-12-04	24.40	24.69	23.80	24.28	6391600
2003-12-05	24.28	24.28	23.40	23.58	6566600
2003-12-08	23.59	23.73	23.03	23.30	7587600
2003-12-09	23.45	23.50	22.43	22.51	7685000
2003-12-10	22.51	22.80	22.23	22.64	10612600
2003-12-11	22.76	23.75	22.63	23.58	8753400
2003-12-12	23.58	23.67	23.13	23.39	5561200
2003-12-15	23.98	23.98	22.43	22.47	8020800
2003-12-16	22.50	22.59	21.55	22.00	10041800
2003-12-17	21.99	22.04	21.60	21.86	8254600
2003-12-18	22.00	22.75	21.95	22.56	6463200
2003-12-19	22.56	22.64	21.94	22.18	6770000
2003-12-22	22.13	22.56	21.97	22.19	5919200
2003-12-23	22.30	22.50	22.20	22.42	3933600
2003-12-24	22.42	22.68	22.28	22.49	2080200
2003-12-26	22.40	22.60	22.40	22.43	1262000
2003-12-29	22.59	22.98	22.59	22.94	3046800
2003-12-30	22.88	23.14	22.65	22.85	3358400
2003-12-31	22.73	22.95	22.42	22.83	4756800
2004-01-02	22.98	23.25	22.74	22.90	4060800
2004-01-05	23.18	23.75	23.18	23.60	5476400
2004-01-06	23.60	24.26	23.44	24.13	6397000
2004-01-07	24.05	24.42	23.93	24.37	6860400
2004-01-08	24.50	24.83	24.06	24.81	6555000
2004-01-09	24.51	24.85	24.28	24.41	5712200
2004-01-12	24.53	25.22	24.28	25.15	8039400
2004-01-13	25.15	25.20	24.57	25.05	8668400
2004-01-14	25.15	25.44	24.78	25.35	7904400
2004-01-15	25.27	25.44	24.93	25.26	9140000
2004-01-16	25.50	25.50	25.04	25.25	5738400
2004-01-20	25.25	25.25	24.77	24.96	6100000
2004-01-21	24.90	24.90	24.28	24.43	6042600
2004-01-22	24.43	24.86	24.01	24.23	7023600
2004-01-23	24.47	24.66	24.05	24.33	6808600
2004-01-26	24.31	24.58	24.26	24.55	6443000
2004-01-27	24.41	24.54	23.59	23.59	5970600
2004-01-28	23.80	24.39	23.38	23.59	7741400
2004-01-29	23.95	23.96	23.26	23.80	7729400
2004-01-30	23.74	24.12	23.56	23.93	4632800
2004-02-02	23.93	24.05	23.26	23.39	5770200
2004-02-03	23.39	23.69	23.26	23.46	5005400
2004-02-04	23.26	23.33	22.81	22.89	5226000
2004-02-05	23.20	23.25	22.75	23.00	6077200
2004-02-06	23.36	24.15	23.29	24.02	8074000
2004-02-09	24.33	24.47	24.05	24.05	4102000
2004-02-10	24.24	24.53	24.12	24.39	5221600
2004-02-11	24.43	25.01	24.43	25.00	6482800
2004-02-12	25.00	25.19	24.42	24.50	6489800
2004-02-13	25.68	25.85	24.88	25.32	15808200
2004-02-17	25.50	25.68	25.37	25.47	7426000
2004-02-18	25.51	25.95	25.50	25.70	5890000
2004-02-19	26.00	26.19	25.00	25.03	7893800
2004-02-20	25.22	25.22	24.34	24.67	6332800
2004-02-23	24.92	24.92	23.62	24.11	7598000
2004-02-24	23.95	24.88	23.94	24.75	8778000
2004-02-25	24.61	25.25	24.60	25.11	6122400
2004-02-26	25.13	25.41	24.78	25.28	7585000
2004-02-27	25.32	25.39	24.82	24.95	7639400
2004-03-01	24.95	25.71	24.64	25.70	6044400
2004-03-02	25.70	26.18	25.58	25.58	7323000
2004-03-03	25.58	25.85	25.14	25.37	5597200
2004-03-04	25.55	25.82	25.30	25.51	3957800
2004-03-05	25.25	25.70	25.01	25.40	4950000
2004-03-08	25.40	25.63	24.38	24.43	5848400
2004-03-09	24.43	24.46	23.57	24.03	10749200
2004-03-10	23.95	24.25	23.53	23.68	7139600
2004-03-11	23.68	24.48	23.56	23.60	8064200
2004-03-12	23.78	24.22	23.77	24.12	4957000
2004-03-15	24.08	24.08	22.81	23.30	6693400
2004-03-16	23.40	23.49	22.81	23.10	8743200
2004-03-17	23.38	23.72	23.28	23.57	4937800
2004-03-18	23.42	23.59	22.79	23.04	7636800
2004-03-19	23.04	23.43	22.52	22.56	6210800
2004-03-22	22.34	22.70	22.22	22.56	7976400
2004-03-23	22.78	22.99	22.17	22.45	6452800
2004-03-24	22.45	23.42	22.33	23.05	7447600
2004-03-25	23.18	24.25	23.05	24.16	9535800
2004-03-26	24.04	24.15	23.34	23.35	8619200
2004-03-29	23.61	24.22	23.59	24.03	6607800
2004-03-30	24.03	24.12	23.45	23.93	5033800
2004-03-31	24.00	24.25	23.62	24.01	5187000
2004-04-01	23.97	24.64	23.97	24.50	6909600
2004-04-02	24.85	25.45	24.85	25.37	9041200
2004-04-05	25.23	25.49	24.95	25.36	4763000
2004-04-06	24.81	24.99	24.49	24.83	6076400
2004-04-07	24.83	25.00	24.32	24.74	4572200
2004-04-08	25.03	25.14	24.71	24.93	3659200
2004-04-12	24.95	25.06	24.65	25.02	2898800
2004-04-13	25.05	25.18	24.45	24.62	3973000
2004-04-14	24.50	24.89	24.46	24.62	6316800
2004-04-15	24.75	24.79	23.63	23.83	8365600
2004-04-16	23.80	23.94	23.14	23.80	6604400
2004-04-19	23.75	24.22	23.67	24.02	4783400
2004-04-20	24.10	24.10	22.94	22.98	6749400
2004-04-21	22.98	23.20	22.46	23.00	10240600
2004-04-22	22.68	23.20	22.44	23.11	7967200
2004-04-23	23.33	23.91	23.31	23.81	5884600
2004-04-26	23.81	23.88	23.00	23.03	7556600
2004-04-27	23.24	23.35	22.65	22.72	7065200
2004-04-28	22.68	23.27	22.53	22.53	7834200
2004-04-29	22.65	22.79	21.67	22.00	10776000
2004-04-30	22.05	22.22	21.26	21.30	8703400
2004-05-03	21.53	21.88	20.75	21.15	8716200
2004-05-04	21.35	21.90	21.22	21.59	9307800
2004-05-05	21.90	22.23	21.49	22.06	9384600
2004-05-06	21.75	22.27	21.67	22.07	8224600
2004-05-07	22.33	23.31	22.25	22.88	12458800
2004-05-10	22.63	23.36	22.59	22.93	10048800
2004-05-11	23.15	23.40	23.02	23.31	6295400
2004-05-12	23.00	23.14	22.23	23.03	9682800
2004-05-13	23.00	23.24	22.68	22.98	9050600
2004-05-14	23.58	24.12	23.24	23.36	15789400
2004-05-17	23.23	23.23	22.68	22.86	10964000
2004-05-18	23.28	24.22	23.18	23.86	11614000
2004-05-19	24.25	24.65	23.94	23.96	9567000
2004-05-20	24.03	24.04	23.49	23.79	7279200
2004-05-21	23.94	24.10	23.73	24.04	5906200
2004-05-24	24.27	24.38	23.93	23.94	5978000
2004-05-25	23.85	24.48	23.34	24.35	11172400
2004-05-26	24.33	24.60	24.15	24.40	5962000
2004-05-27	24.51	24.74	24.29	24.49	6469200
2004-05-28	24.57	24.68	24.39	24.58	5072200
2004-06-01	24.30	24.69	24.02	24.21	6553600
2004-06-02	24.21	24.22	23.65	24.02	9085400
2004-06-03	23.90	23.97	23.43	23.48	7212800
2004-06-04	24.00	24.20	23.76	23.83	5888600
2004-06-07	24.14	25.00	24.06	24.93	8182800
2004-06-08	24.73	25.09	24.65	24.88	7249400
2004-06-09	24.88	24.88	24.10	24.12	6408800
2004-06-10	24.40	24.56	23.78	24.20	5270000
2004-06-14	24.20	24.30	23.85	24.03	6043600
2004-06-15	24.25	24.55	24.17	24.30	5941400
2004-06-16	24.37	24.38	23.68	23.84	5945200
2004-06-17	23.84	23.84	22.41	22.83	9965800
2004-06-18	22.83	23.39	22.75	22.87	7153400
2004-06-21	22.93	23.10	22.48	22.52	6440000
2004-06-22	22.63	23.30	22.56	23.21	7562000
2004-06-23	23.21	23.39	22.92	23.27	7941400
2004-06-24	23.27	23.60	22.96	23.00	6171800
2004-06-25	23.00	23.17	22.85	23.10	5812400
2004-06-28	23.24	23.26	22.78	22.81	5522400
2004-06-29	22.81	23.17	22.76	23.08	5322600
2004-06-30	23.13	23.69	23.08	23.54	7453200
2004-07-01	23.38	23.43	22.35	22.43	10700200
2004-07-02	22.40	22.45	21.75	22.13	7366400
2004-07-06	21.88	21.94	21.06	21.28	10719200
2004-07-07	21.20	21.72	21.20	21.58	6803800
2004-07-08	21.35	21.56	21.08	21.19	8956000
2004-07-09	21.40	21.68	21.40	21.63	7370800
2004-07-12	21.30	21.48	20.83	21.32	11938200
2004-07-13	21.31	21.54	21.22	21.36	6702200
2004-07-14	21.10	21.11	20.46	20.69	14278200
2004-07-15	20.80	21.15	20.65	20.70	8124200
2004-07-16	21.20	21.20	20.00	20.02	8663600
2004-07-19	20.19	20.22	19.66	19.90	10279600
2004-07-20	19.94	20.37	19.88	20.32	9273800
2004-07-21	20.71	20.88	19.87	19.87	11031400
2004-07-22	19.65	20.60	19.65	20.38	8309200
2004-07-23	20.18	20.26	19.63	19.63	8734600
2004-07-26	19.59	19.71	19.06	19.40	9214600
2004-07-27	19.40	19.55	18.63	19.32	11640000
2004-07-28	19.18	19.30	18.68	19.17	8467000
2004-07-29	19.26	19.95	19.16	19.46	8785600
2004-07-30	19.46	19.94	19.27	19.85	7512400
2004-08-02	19.85	20.23	19.62	20.14	8023400
2004-08-03	20.00	20.02	19.11	19.15	8987600
2004-08-04	18.97	19.30	18.71	19.07	7453600
2004-08-05	19.07	19.48	19.03	19.07	8589000
2004-08-06	18.99	18.99	17.93	18.10	10831600
2004-08-09	18.23	18.33	17.72	17.96	8019200
2004-08-10	18.08	18.09	17.65	17.92	9376800
2004-08-11	16.75	17.91	16.25	17.88	24661800
2004-08-12	17.50	17.71	16.86	16.92	18810200
2004-08-13	15.68	16.88	15.68	16.79	28904600
2004-08-16	16.97	17.20	16.93	17.11	11537000
2004-08-17	17.18	17.90	17.18	17.69	12659400
2004-08-18	17.56	18.23	17.52	18.19	8769800
2004-08-19	18.13	18.46	18.10	18.32	11269000
2004-08-20	18.32	18.42	18.11	18.36	6181600
2004-08-23	18.39	18.73	18.30	18.38	6971800
2004-08-24	18.49	18.50	17.66	17.81	11039800
2004-08-25	17.52	17.91	17.41	17.77	14005800
2004-08-26	17.75	17.81	17.43	17.51	6971800
2004-08-27	17.59	17.77	17.47	17.54	4982200
2004-08-30	17.55	17.59	17.14	17.20	5544400
2004-08-31	17.20	17.41	16.99	17.36	11948000
2004-09-01	17.38	17.87	17.31	17.56	8300600
2004-09-02	17.44	17.93	17.36	17.87	6768200
2004-09-03	17.50	17.80	17.00	17.09	9146800
2004-09-07	17.30	17.39	16.80	16.89	8393200
2004-09-08	16.80	17.22	16.80	16.94	8177400
2004-09-09	17.18	18.17	17.14	17.90	13651800
2004-09-10	17.90	18.74	17.75	18.61	13191600
2004-09-13	19.05	19.34	18.67	18.93	13730800
2004-09-14	18.93	19.03	18.62	18.92	9905400
2004-09-15	18.93	18.93	18.19	18.30	7630600
2004-09-16	18.37	18.65	18.26	18.32	7146600
2004-09-17	18.47	18.84	18.35	18.79	8702800
2004-09-20	18.63	19.75	18.56	19.61	14135000
2004-09-21	19.65	19.93	19.55	19.71	9038200
2004-09-22	19.58	19.58	19.13	19.19	7377600
2004-09-23	19.19	19.55	18.93	19.31	6453000
2004-09-24	19.22	19.37	18.53	18.73	9004800
2004-09-27	18.33	18.95	18.33	18.65	6834200
2004-09-28	18.66	18.83	18.47	18.74	7778600
2004-09-29	18.74	19.40	18.74	19.32	9352600
2004-09-30	19.33	19.85	19.24	19.39	10717200
2004-10-01	19.73	20.12	19.61	19.94	7719800
2004-10-04	20.17	20.73	20.14	20.19	8677400
2004-10-05	20.01	20.29	19.76	20.01	7657600
2004-10-06	19.88	20.04	19.51	20.03	6836200
2004-10-07	20.00	20.15	19.75	19.80	7763600
2004-10-08	19.68	19.80	19.05	19.32	7888400
2004-10-11	19.33	19.33	18.93	19.20	7653800
2004-10-12	18.75	19.06	18.66	18.85	7153400
2004-10-13	19.23	19.42	19.02	19.12	9536000
2004-10-14	19.07	19.07	18.51	18.63	7263400
2004-10-15	18.70	18.90	18.52	18.68	5224200
2004-10-18	18.51	18.73	18.25	18.70	7922000
2004-10-19	18.96	19.26	18.88	18.89	8354200
2004-10-20	18.89	19.42	18.65	19.13	8105400
2004-10-21	19.10	20.44	18.70	20.15	18623400
2004-10-22	20.01	20.04	19.28	19.31	11228600
2004-10-25	19.50	19.87	19.50	19.52	7447000
2004-10-26	19.55	19.70	19.19	19.42	5200600
2004-10-27	19.38	20.16	19.33	20.12	6227000
2004-10-28	20.11	20.48	19.86	20.05	8126600
2004-10-29	20.07	20.25	19.81	20.13	4986400
2004-11-01	20.10	20.29	19.90	20.16	5180200
2004-11-02	20.13	20.39	19.83	20.00	8943400
2004-11-03	20.47	20.49	19.42	19.49	8666400
2004-11-04	19.49	19.93	19.40	19.78	6355800
2004-11-05	19.98	20.11	19.63	19.81	6389600
2004-11-08	19.81	20.07	19.70	19.83	3690600
2004-11-09	19.91	20.04	19.66	19.73	4656600
2004-11-10	19.67	19.68	19.16	19.25	8448200
2004-11-11	19.55	19.72	19.39	19.55	5614600
2004-11-12	19.61	19.82	19.35	19.74	5682000
2004-11-15	20.08	20.83	19.85	20.54	11344200
2004-11-16	20.29	20.65	20.18	20.24	10021200
2004-11-17	20.50	20.79	20.29	20.56	9517600
2004-11-18	20.56	20.69	20.27	20.67	7159600
2004-11-19	20.55	20.60	19.91	19.95	7124800
2004-11-22	19.88	19.95	19.59	19.70	8763800
2004-11-23	19.62	20.00	19.29	19.51	9888800
2004-11-24	19.87	20.09	19.27	19.46	11181000
2004-11-26	19.41	19.55	19.27	19.35	2414400
2004-11-29	19.20	19.41	18.79	18.84	10167600
2004-11-30	18.88	18.92	18.16	18.48	10742000
2004-12-01	18.53	18.92	18.28	18.86	8611200
2004-12-02	18.75	19.47	18.69	18.86	8894200
2004-12-03	19.38	19.54	19.11	19.33	9935000
2004-12-06	19.23	19.34	18.96	19.19	5469000
2004-12-07	19.21	19.39	18.76	18.85	7576200
2004-12-08	18.85	18.86	17.92	18.07	11876200
2004-12-09	18.00	18.83	17.65	18.13	16441600
2004-12-10	17.85	18.37	17.85	18.21	7976200
2004-12-13	18.47	18.47	17.97	18.20	7393200
2004-12-14	18.35	18.92	18.35	18.84	9739400
2004-12-15	18.94	19.20	18.76	19.00	9847600
2004-12-16	18.98	19.15	18.52	18.56	7710200
2004-12-17	18.36	18.88	18.19	18.30	10356000
2004-12-20	18.50	18.50	18.00	18.08	7398800
2004-12-21	18.25	18.31	18.01	18.24	7624400
2004-12-22	18.06	18.48	18.06	18.35	4714800
2004-12-23	18.30	18.55	18.14	18.23	3304200
2004-12-27	18.35	18.41	18.03	18.04	3522000
2004-12-28	18.00	18.22	17.95	18.12	4029400
2004-12-29	18.05	18.45	18.05	18.32	4013200
2004-12-30	18.43	18.64	18.42	18.52	4217600
2004-12-31	18.48	18.65	18.41	18.46	2872600
2005-01-03	18.51	18.69	18.20	18.20	6422000
2005-01-04	18.32	18.35	17.25	17.70	11663400
2005-01-05	17.56	17.96	17.44	17.78	12053800
2005-01-06	17.78	17.95	17.64	17.75	8098800
2005-01-07	17.75	18.11	17.62	17.78	7851400
2005-01-10	17.58	17.97	17.54	17.71	5619800
2005-01-11	17.55	17.68	17.39	17.54	6789000
2005-01-12	17.68	17.88	17.41	17.78	6527200
2005-01-13	17.78	17.84	17.48	17.55	7815800
2005-01-14	17.60	18.00	17.60	17.82	5060400
2005-01-18	17.75	18.22	17.65	18.04	7582400
2005-01-19	18.04	18.20	17.55	17.57	7229200
2005-01-20	17.48	17.76	17.27	17.33	9267200
2005-01-21	17.33	17.57	17.22	17.24	7160400
2005-01-24	17.44	17.44	16.98	17.03	7798600
2005-01-25	17.10	17.33	17.03	17.15	5606400
2005-01-26	17.33	17.50	17.17	17.44	6728800
2005-01-27	17.44	17.56	17.24	17.42	5304200
2005-01-28	17.40	17.67	17.22	17.37	5555800
2005-01-31	17.55	17.96	17.55	17.95	7234600
2005-02-01	17.95	18.36	17.93	18.00	6159000
2005-02-02	17.93	18.14	17.83	18.01	4632600
2005-02-03	18.01	18.01	17.48	17.62	5839600
2005-02-04	17.80	18.80	17.78	18.76	10452200
2005-02-07	18.68	19.03	18.57	18.76	6593800
2005-02-08	18.73	19.38	18.70	19.01	6700800
2005-02-09	18.98	18.98	18.48	18.59	7543000
2005-02-10	19.09	19.19	18.22	18.42	15017200
2005-02-11	18.35	19.44	18.32	19.03	18596800
2005-02-14	19.01	19.05	18.68	18.80	6646600
2005-02-15	18.81	19.05	18.51	18.66	6928200
2005-02-16	18.60	18.77	18.36	18.57	4950800
2005-02-17	18.51	18.70	18.30	18.35	6360600
2005-02-18	18.35	18.38	18.12	18.15	4263000
2005-02-22	17.98	18.75	17.97	18.25	8292200
2005-02-23	18.39	18.55	18.03	18.30	6666400
2005-02-24	18.24	18.68	18.16	18.66	6680400
2005-02-25	18.58	18.99	18.46	18.75	6726800
2005-02-28	18.78	19.03	18.29	18.36	6747800
2005-03-01	18.59	19.04	18.59	19.00	7462600
2005-03-02	18.75	19.15	18.64	18.86	8203200
2005-03-03	18.90	18.95	18.33	18.47	6626800
2005-03-04	18.70	18.85	18.30	18.56	5598800
2005-03-07	18.56	18.77	18.45	18.53	7400400
2005-03-08	18.43	18.72	18.38	18.48	5724400
2005-03-09	18.60	18.85	18.43	18.46	7097600
2005-03-10	18.49	19.00	18.31	18.93	9588000
2005-03-11	19.15	19.15	18.50	18.57	11216000
2005-03-14	18.57	18.76	18.49	18.61	5681000
2005-03-15	18.74	18.74	18.26	18.29	6483200
2005-03-16	18.23	18.43	17.90	17.96	6668200
2005-03-17	17.97	18.19	17.86	18.01	4422600
2005-03-18	18.02	18.07	17.77	17.92	5388600
2005-03-21	17.86	18.00	17.63	17.86	6442000
2005-03-22	18.02	18.35	17.92	17.92	7097800
2005-03-23	17.84	18.41	17.84	18.12	5341200
2005-03-24	18.12	18.22	17.90	17.90	5014800
2005-03-28	17.94	18.18	17.83	17.83	3463600
2005-03-29	17.72	17.98	17.54	17.56	6537800
2005-03-30	17.62	18.17	17.62	18.17	6923600
2005-03-31	18.17	18.21	17.98	18.07	4845800
2005-04-01	18.20	18.25	17.78	17.86	5393000
2005-04-04	17.95	17.97	17.60	17.80	4812600
2005-04-05	17.80	18.03	17.61	17.66	5498000
2005-04-06	17.78	17.90	17.66	17.71	5688400
2005-04-07	17.71	18.05	17.67	18.05	4757600
2005-04-08	18.03	18.12	17.83	17.84	3471800
2005-04-11	17.88	17.95	17.64	17.67	2277600
2005-04-12	17.67	17.68	17.05	17.47	7718200
2005-04-13	17.40	17.41	16.95	17.05	4500200
2005-04-14	17.10	17.37	16.70	16.83	5680400
2005-04-15	16.68	16.68	16.33	16.42	8938600
2005-04-18	16.55	16.85	16.48	16.68	5787000
2005-04-19	16.93	17.11	16.88	16.93	7274000
2005-04-20	17.01	17.13	16.63	16.71	9624200
2005-04-21	16.93	17.22	16.78	17.18	5539600
2005-04-22	17.08	17.10	16.71	16.90	3995000
2005-04-25	16.94	17.07	16.83	16.85	4418600
2005-04-26	16.83	17.31	16.75	16.76	5195000
2005-04-27	16.63	16.91	16.46	16.68	4737200
2005-04-28	16.72	17.08	16.72	16.76	6179200
2005-04-29	16.94	17.14	16.63	17.06	4930800
2005-05-02	17.06	17.19	16.86	16.93	3805600
2005-05-03	16.93	17.13	16.78	16.84	4917600
2005-05-04	17.00	17.33	16.93	17.28	5724000
2005-05-05	17.21	17.58	17.21	17.31	3868000
2005-05-06	17.43	17.45	17.24	17.31	3739600
2005-05-09	17.25	17.43	17.15	17.28	4486000
2005-05-10	17.21	17.29	17.00	17.07	3744600
2005-05-11	17.22	17.25	16.75	17.03	4811200
2005-05-12	17.12	17.38	17.01	17.16	8608000
2005-05-13	17.44	18.10	17.28	17.75	12369200
2005-05-16	17.83	18.23	17.69	18.21	8230000
2005-05-17	18.17	18.42	18.11	18.35	4974400
2005-05-18	18.37	18.52	18.13	18.43	5109200
2005-05-19	18.50	18.63	18.36	18.45	4479600
2005-05-20	18.49	18.60	18.25	18.54	3068000
2005-05-23	18.55	18.59	18.22	18.27	4615400
2005-05-24	18.21	18.45	18.09	18.43	4682600
2005-05-25	18.42	18.42	18.01	18.15	3437400
2005-05-26	18.32	18.56	18.25	18.50	3545000
2005-05-27	18.45	18.45	18.15	18.35	3152000
2005-05-31	18.41	18.60	18.26	18.54	4841000
2005-06-01	18.54	18.82	18.40	18.52	4478000
2005-06-02	18.54	18.97	18.48	18.96	4785800
2005-06-03	18.89	19.23	18.81	18.94	6487200
2005-06-06	19.01	19.01	18.73	18.90	5479000
2005-06-07	19.00	19.24	18.72	18.74	4278400
2005-06-08	19.08	19.10	18.81	18.87	5444800
2005-06-09	18.87	19.35	18.64	19.32	5345400
2005-06-10	19.38	19.38	19.00	19.04	6655400
2005-06-13	19.00	19.14	18.85	18.98	6365800
2005-06-14	18.98	19.08	18.73	18.78	4038000
2005-06-15	18.87	19.00	18.71	18.93	6690000
2005-06-16	18.97	19.41	18.90	19.23	6486200
2005-06-17	19.41	19.41	19.02	19.13	4549800
2005-06-20	19.00	19.13	18.90	18.96	3114600
2005-06-21	18.92	19.15	18.89	18.94	5332600
2005-06-22	19.08	19.21	18.96	19.08	2855000
2005-06-23	19.11	19.88	19.08	19.32	7060400
2005-06-24	19.25	19.28	18.98	18.98	6110000
2005-06-27	18.98	19.00	18.64	18.64	5337800
2005-06-28	18.76	18.90	18.68	18.84	4123800
2005-06-29	18.86	18.86	18.60	18.71	3913400
2005-06-30	18.73	18.89	18.58	18.66	4639000
2005-07-01	18.73	18.85	18.55	18.67	2298400
2005-07-05	18.58	18.93	18.55	18.79	4979400
2005-07-06	18.83	19.35	18.79	19.23	6895000
2005-07-07	19.27	19.65	19.15	19.64	7973000
2005-07-08	19.61	19.75	19.50	19.75	8039400
2005-07-11	19.90	20.20	19.86	20.19	6136600
2005-07-12	20.09	20.42	20.09	20.30	6641600
2005-07-13	20.23	20.33	20.14	20.25	6547000
2005-07-14	20.38	20.70	20.13	20.45	6902600
2005-07-15	20.40	20.44	20.10	20.23	6416400
2005-07-18	20.12	20.14	19.93	20.12	4195600
2005-07-19	20.28	20.49	20.08	20.48	2712400
2005-07-20	20.35	20.69	20.13	20.66	5391600
2005-07-21	20.66	20.66	20.33	20.43	6105800
2005-07-22	20.44	20.66	20.17	20.36	4717000
2005-07-25	20.37	20.54	20.18	20.26	2933800
2005-07-26	20.41	20.41	20.16	20.30	4771600
2005-07-27	20.18	20.27	19.46	19.99	7974800
2005-07-28	19.99	20.09	19.75	19.96	4063200
2005-07-29	19.88	19.90	19.52	19.60	6620200
2005-08-01	19.63	19.74	19.42	19.53	4984600
2005-08-02	19.90	20.61	19.79	20.36	10520800
2005-08-03	19.63	19.94	19.25	19.29	14609600
2005-08-04	19.08	19.19	18.82	18.82	6908200
2005-08-05	18.80	18.88	18.52	18.58	6731800
2005-08-08	18.65	18.84	18.53	18.70	5916600
2005-08-09	18.75	18.94	18.66	18.75	5051000
2005-08-10	18.83	19.00	18.50	18.56	5394600
2005-08-11	19.03	19.22	18.79	19.21	6464600
2005-08-12	19.03	19.04	18.36	18.63	7842200
2005-08-15	18.59	18.92	18.50	18.79	4915400
2005-08-16	18.75	18.75	18.42	18.51	3687200
2005-08-17	18.55	18.65	18.42	18.52	3838400
2005-08-18	18.48	18.49	18.24	18.25	4601800
2005-08-19	18.32	18.39	18.12	18.12	4301400
2005-08-22	18.17	18.42	18.10	18.39	4434000
2005-08-23	18.38	18.54	18.16	18.29	3170400
2005-08-24	18.21	18.54	18.03	18.09	5208200
2005-08-25	18.15	18.32	18.00	18.08	3844800
2005-08-26	18.12	18.12	17.76	17.77	5805200
2005-08-29	17.63	18.14	17.60	18.08	4581200
2005-08-30	17.98	18.00	17.61	17.81	6352000
2005-08-31	17.83	18.24	17.73	18.23	6658800
2005-09-01	18.23	18.35	17.85	18.10	7430200
2005-09-02	18.16	18.32	17.98	18.29	5146800
2005-09-06	18.32	18.63	18.29	18.61	4399800
2005-09-07	18.15	18.63	18.15	18.44	3663800
2005-09-08	18.57	18.98	18.44	18.73	6179800
2005-09-09	18.95	19.26	18.76	19.18	8621000
2005-09-12	19.13	19.32	19.10	19.16	3407400
2005-09-13	19.03	19.32	19.03	19.18	7321200
2005-09-14	19.15	19.25	19.02	19.08	4241600
2005-09-15	19.08	19.14	18.80	18.98	6659000
2005-09-16	19.05	19.12	18.86	18.93	6131400
2005-09-19	18.85	18.95	18.40	18.54	8468800
2005-09-20	18.63	18.82	18.32	18.37	5804200
2005-09-21	18.24	18.31	17.94	18.09	4463800
2005-09-22	18.00	18.25	17.86	18.08	4255600
2005-09-23	18.02	18.08	17.83	18.08	5659800
2005-09-26	18.23	18.29	17.87	18.05	5840800
2005-09-27	18.03	18.06	17.65	17.85	6289400
2005-09-28	17.92	18.18	17.74	17.96	4460200
2005-09-29	17.91	18.29	17.76	18.22	6553000
2005-09-30	18.24	18.78	18.24	18.57	6497200
2005-10-03	18.66	18.95	18.64	18.68	4471800
2005-10-04	18.71	18.82	18.35	18.39	4962400
2005-10-05	18.33	18.42	17.73	17.76	7949200
2005-10-06	17.77	17.77	16.98	17.22	12958200
2005-10-07	17.37	17.54	17.13	17.24	6133600
2005-10-10	17.24	17.24	16.50	16.51	10055800
2005-10-11	16.59	16.63	16.11	16.24	12693800
2005-10-12	16.15	16.51	15.86	16.48	13714400
2005-10-13	16.43	16.58	16.16	16.51	9317600
2005-10-14	16.67	16.80	16.50	16.69	9442400
2005-10-17	16.68	16.73	16.43	16.50	5600400
2005-10-18	16.35	16.59	16.31	16.51	4707600
2005-10-19	16.50	16.68	16.18	16.60	7138800
2005-10-20	17.80	17.95	17.54	17.64	17083200
2005-10-21	17.85	17.91	17.63	17.64	8783800
2005-10-24	17.74	17.80	17.30	17.48	7206400
2005-10-25	17.48	17.68	17.29	17.30	5384800
2005-10-26	17.71	17.71	17.11	17.27	5340800
2005-10-27	17.28	17.30	16.86	16.91	4765200
2005-10-28	16.85	17.35	16.75	17.31	7899600
2005-10-31	17.35	17.64	17.35	17.39	6535400
2005-11-01	17.39	17.39	17.09	17.25	6268000
2005-11-02	17.33	17.79	17.31	17.72	6660800
2005-11-03	17.75	18.21	17.74	18.07	9013600
2005-11-04	18.08	18.24	17.76	18.10	4122800
2005-11-07	18.26	18.47	18.13	18.32	5615600
2005-11-08	18.18	18.32	18.00	18.05	4248400
2005-11-09	18.05	18.31	17.87	18.13	4590800
2005-11-10	18.15	18.51	17.91	18.50	5038600
2005-11-11	18.58	18.80	18.54	18.70	6815400
2005-11-14	18.68	18.90	18.55	18.86	4118600
2005-11-15	18.84	18.89	18.48	18.55	4698200
2005-11-16	18.50	18.50	18.03	18.21	6653200
2005-11-17	18.22	18.50	18.06	18.48	5045000
2005-11-18	18.71	18.92	18.43	18.64	5364200
2005-11-21	18.75	19.02	18.53	18.85	5006200
2005-11-22	18.67	19.18	18.65	19.00	5874200
2005-11-23	19.00	19.25	18.87	18.87	4279600
2005-11-25	18.94	19.19	18.90	19.01	1622000
2005-11-28	18.97	19.00	18.59	18.60	6215600
2005-11-29	18.73	18.80	18.57	18.63	5706200
2005-11-30	18.64	19.08	18.63	18.96	6166000
2005-12-01	19.12	19.71	19.07	19.63	8301800
2005-12-02	19.53	20.08	19.48	19.87	16060000
2005-12-05	19.85	19.91	19.48	19.58	8254800
2005-12-06	19.82	20.20	19.72	19.72	5945600
2005-12-07	19.68	19.91	19.52	19.58	5418800
2005-12-08	19.68	19.69	18.95	19.16	8705800
2005-12-09	19.21	19.41	18.98	19.22	6201600
2005-12-12	19.23	19.38	19.13	19.22	3305800
2005-12-13	19.18	19.60	19.08	19.40	3764400
2005-12-14	19.34	19.59	19.03	19.13	5697000
2005-12-15	19.15	19.24	18.94	18.98	4157400
2005-12-16	19.05	19.05	18.80	18.85	4930800
2005-12-19	18.84	18.90	18.39	18.39	4530800
2005-12-20	18.45	18.65	18.21	18.25	6576200
2005-12-21	18.31	18.50	18.17	18.30	5348800
2005-12-22	18.34	18.46	18.26	18.41	4155200
2005-12-23	18.38	18.62	18.38	18.51	2979400
2005-12-27	18.55	18.65	18.13	18.14	3152200
2005-12-28	18.13	18.35	18.12	18.26	2293000
2005-12-29	18.20	18.31	18.05	18.11	2609000
2005-12-30	17.99	18.03	17.81	17.94	3366600
2006-01-03	18.07	18.39	17.67	18.35	7151800
2006-01-04	18.28	18.56	18.28	18.52	6703600
2006-01-05	18.58	19.23	18.58	19.11	8028600
2006-01-06	19.31	19.48	18.96	19.19	6494000
2006-01-09	19.20	19.52	19.16	19.46	6204400
2006-01-10	19.40	19.50	19.25	19.46	4504400
2006-01-11	19.55	19.70	19.36	19.55	4618600
2006-01-12	19.58	19.64	19.35	19.39	6275200
2006-01-13	19.39	19.58	19.27	19.51	4013800
2006-01-17	19.50	19.51	18.78	18.91	7316800
2006-01-18	18.75	18.92	18.50	18.83	9934200
2006-01-19	19.03	19.47	19.00	19.36	8184000
2006-01-20	19.36	19.36	18.74	18.89	8415600
2006-01-23	18.93	19.06	18.68	18.94	6397200
2006-01-24	19.06	19.53	19.01	19.30	9698200
2006-01-25	19.47	19.53	19.07	19.47	6916800
2006-01-26	19.54	19.90	19.32	19.88	7235400
2006-01-27	19.95	20.12	19.73	19.84	7091000
2006-01-30	19.84	20.10	19.80	20.00	8873800
2006-01-31	20.12	20.14	19.84	19.89	6965600
2006-02-01	19.80	20.21	19.73	20.17	7170000
2006-02-02	20.20	20.37	19.82	20.00	5295800
2006-02-03	20.01	20.14	19.83	19.89	7055800
2006-02-06	19.83	20.35	19.78	20.09	6160200
2006-02-07	20.08	20.22	19.92	20.19	4811400
2006-02-08	20.19	20.50	20.06	20.45	6771200
2006-02-09	20.50	20.74	20.22	20.46	11141000
2006-02-10	20.00	20.00	19.45	19.63	16229400
2006-02-13	19.56	19.71	19.42	19.68	5190200
2006-02-14	19.68	19.93	19.41	19.91	5222400
2006-02-15	19.85	19.88	19.35	19.42	8580600
2006-02-16	19.57	19.80	19.36	19.79	4994400
2006-02-17	19.74	19.78	19.39	19.40	4701800
2006-02-21	19.40	19.50	18.80	18.94	6892600
2006-02-22	18.90	19.23	18.74	19.04	6540800
2006-02-23	19.06	19.44	18.90	19.11	5508600
2006-02-24	19.06	19.40	18.96	19.18	4296800
2006-02-27	19.17	19.35	19.08	19.24	4883400
2006-02-28	19.21	19.36	18.86	19.07	6860800
2006-03-01	19.20	19.71	19.17	19.60	6706800
2006-03-02	19.55	19.77	19.23	19.46	7322800
2006-03-03	19.42	19.48	19.20	19.26	6121600
2006-03-06	19.36	19.48	19.18	19.36	5744400
2006-03-07	19.03	19.23	18.70	18.88	5874600
2006-03-08	18.80	19.12	18.75	18.94	6147000
2006-03-09	18.94	19.15	18.56	18.59	6415200
2006-03-10	18.50	18.64	18.31	18.43	7788000
2006-03-13	18.56	18.70	18.44	18.47	4568800
2006-03-14	18.43	18.90	18.42	18.81	6838400
2006-03-15	18.90	19.19	18.84	19.00	6234800
2006-03-16	19.01	19.02	18.62	18.62	7331400
2006-03-17	18.65	18.73	18.31	18.62	6299200
2006-03-20	18.69	18.88	18.66	18.76	4818000
2006-03-21	18.78	19.14	18.54	18.55	6019600
2006-03-22	18.55	18.85	18.41	18.83	5757600
2006-03-23	18.78	19.09	18.75	18.92	5357600
2006-03-24	18.88	19.13	18.74	19.04	5387000
2006-03-27	18.92	19.13	18.88	18.89	4883600
2006-03-28	18.80	18.98	18.49	18.53	4763600
2006-03-29	18.63	19.02	18.52	18.85	6008400
2006-03-30	18.98	19.43	18.95	19.15	7610000
2006-03-31	19.25	19.40	18.99	19.15	4741400
2006-04-03	19.32	19.43	19.09	19.18	4156400
2006-04-04	19.13	19.30	18.97	19.10	4937600
2006-04-05	19.08	19.56	19.07	19.46	4581200
2006-04-06	19.39	19.75	19.38	19.62	4095400
2006-04-07	19.67	19.81	19.13	19.24	4310200
2006-04-10	19.24	19.24	18.90	19.05	3158200
2006-04-11	19.13	19.30	18.78	18.87	4189400
2006-04-12	18.87	19.02	18.75	18.99	4042600
2006-04-13	18.95	19.21	18.91	19.07	2206600
2006-04-17	19.04	19.25	18.63	18.76	4063000
2006-04-18	18.85	19.50	18.82	19.37	6102200
2006-04-19	19.38	19.67	19.22	19.50	5683000
2006-04-20	19.43	19.91	19.25	19.54	4167600
2006-04-21	19.65	19.65	19.07	19.23	6053200
2006-04-24	19.18	19.24	18.90	19.20	5050400
2006-04-25	19.17	19.27	18.87	18.95	6045800
2006-04-26	19.02	19.15	18.74	18.85	5059400
2006-04-27	18.80	19.07	18.58	18.91	6853200
2006-04-28	18.80	19.17	18.80	18.96	4867800
2006-05-01	18.97	18.98	18.48	18.57	5204800
2006-05-02	18.60	18.80	18.15	18.31	9078200
2006-05-03	18.31	18.37	18.09	18.30	6850000
2006-05-04	18.33	18.58	18.30	18.41	5571800
2006-05-05	18.01	18.39	17.59	17.91	14856800
2006-05-08	17.82	18.09	17.79	18.04	7704200
2006-05-09	17.95	17.96	17.73	17.84	6171200
2006-05-10	17.76	17.79	17.37	17.64	8948800
2006-05-11	17.65	17.77	17.18	17.34	11232000
2006-05-12	17.76	18.20	17.59	18.02	17799800
2006-05-15	17.99	18.33	17.78	18.12	8272000
2006-05-16	18.08	18.14	17.59	17.78	7045600
2006-05-17	17.78	18.09	17.67	17.90	8586200
2006-05-18	17.95	18.03	17.45	17.46	6678000
2006-05-19	17.40	17.74	17.35	17.67	7797800
2006-05-22	17.67	17.67	17.06	17.35	7032200
2006-05-23	17.42	17.64	16.79	16.82	8401600
2006-05-24	16.72	16.90	16.38	16.70	13465000
2006-05-25	16.88	16.95	16.63	16.77	8655800
2006-05-26	16.88	17.07	16.79	16.90	6189000
2006-05-30	16.90	16.99	16.70	16.81	5927800
2006-05-31	16.82	16.92	16.68	16.87	5983000
2006-06-01	16.87	17.13	16.81	17.08	5677400
2006-06-02	17.21	17.28	16.98	17.22	8499000
2006-06-05	17.10	17.13	16.41	16.43	7083400
2006-06-06	16.45	16.57	16.20	16.33	8477800
2006-06-07	16.40	16.59	16.11	16.12	6518200
2006-06-08	16.12	16.40	15.82	16.20	7425000
2006-06-09	16.50	16.71	16.12	16.23	6677000
2006-06-12	16.22	16.40	16.00	16.00	4668600
2006-06-13	15.98	16.34	15.97	16.04	6287600
2006-06-14	16.13	16.35	16.05	16.20	7402200
2006-06-15	16.30	16.73	16.25	16.69	4973200
2006-06-16	16.57	16.73	16.37	16.50	5392200
2006-06-19	16.56	16.61	16.14	16.23	3901800
2006-06-20	16.20	16.28	16.02	16.16	4192800
2006-06-21	16.15	16.60	16.15	16.51	3734600
2006-06-22	16.41	16.45	15.97	16.05	5786000
2006-06-23	16.02	16.07	15.75	15.83	4142400
2006-06-26	15.80	16.00	15.72	15.74	4625200
2006-06-27	15.78	15.80	15.53	15.63	4232400
2006-06-28	15.64	15.77	15.45	15.76	4312000
2006-06-29	15.86	16.21	15.71	16.18	5565600
2006-06-30	16.19	16.27	15.92	16.07	3736800
2006-07-03	16.07	16.30	16.06	16.25	1602000
2006-07-05	16.14	16.14	15.83	15.92	4367000
2006-07-06	15.75	15.92	15.56	15.67	4870400
2006-07-07	15.67	15.67	15.20	15.45	17516200
2006-07-10	15.49	15.65	15.22	15.30	5937400
2006-07-11	15.20	15.88	15.15	15.84	16045200
2006-07-12	15.75	15.88	15.43	15.58	8323800
2006-07-13	15.56	16.01	15.41	15.59	10101000
2006-07-14	15.58	15.88	15.51	15.68	5464600
2006-07-17	15.64	15.90	15.64	15.77	4762600
2006-07-18	15.77	15.88	15.40	15.76	7171800
2006-07-19	15.77	16.10	15.69	15.99	7272800
2006-07-20	15.96	16.17	15.51	15.53	7535000
2006-07-21	15.54	15.54	14.95	15.09	9016400
2006-07-24	15.12	15.52	15.11	15.45	4750200
2006-07-25	15.50	15.68	15.16	15.53	7826000
2006-07-26	15.48	15.71	15.08	15.48	7261200
2006-07-27	15.55	15.93	15.55	15.61	5171600
2006-07-28	15.70	16.21	15.69	16.13	6887200
2006-07-31	16.15	16.30	16.01	16.17	4130800
2006-08-01	16.10	16.10	15.63	15.81	4217000
2006-08-02	15.85	15.97	15.68	15.77	4963200
2006-08-03	15.60	16.25	15.53	16.16	4880200
2006-08-04	16.34	16.56	16.12	16.17	9070400
2006-08-07	16.18	16.26	16.01	16.12	4226400
2006-08-08	16.18	16.37	16.03	16.13	4806600
2006-08-09	16.33	16.62	16.09	16.13	6376600
2006-08-10	16.13	16.28	15.95	15.95	11173800
2006-08-11	14.35	14.47	13.04	13.37	55496000
2006-08-14	13.48	13.90	13.45	13.80	19300600
2006-08-15	14.00	14.15	13.85	13.92	12079600
2006-08-16	14.00	14.09	13.76	13.98	14718600
2006-08-17	13.84	14.15	13.82	14.05	12413000
2006-08-18	14.06	14.16	13.78	14.12	6833400
2006-08-21	13.99	14.00	13.67	13.71	7151400
2006-08-22	13.72	13.98	13.71	13.82	7373200
2006-08-23	13.73	14.16	13.73	14.11	9388600
2006-08-24	14.12	14.53	14.11	14.48	10780000
2006-08-25	14.34	14.55	14.28	14.32	8064600
2006-08-28	14.41	15.07	14.36	15.01	18887400
2006-08-29	15.01	15.25	14.87	15.24	10778400
2006-08-30	15.24	15.38	15.01	15.29	7866600
2006-08-31	15.37	15.38	15.15	15.32	5354600
2006-09-01	15.38	15.40	15.05	15.14	4962000
2006-09-05	15.07	15.26	14.88	15.21	7034400
2006-09-06	15.10	15.11	14.90	15.08	5521800
2006-09-07	14.96	15.03	14.64	14.65	12134400
2006-09-08	14.70	14.92	14.60	14.82	7071800
2006-09-11	14.82	15.39	14.75	15.24	9925800
2006-09-12	15.24	15.74	15.24	15.60	7290400
2006-09-13	15.55	15.76	15.34	15.57	6875600
2006-09-14	15.51	15.74	15.37	15.60	6835800
2006-09-15	15.83	16.03	15.59	15.63	7693800
2006-09-18	15.63	15.80	15.46	15.61	5386200
2006-09-19	15.58	15.58	15.11	15.31	11186800
2006-09-20	15.35	15.53	15.25	15.47	7442200
2006-09-21	15.45	15.53	15.02	15.06	8099200
2006-09-22	15.03	15.10	14.76	14.86	6881400
2006-09-25	15.00	15.17	14.65	15.08	14098200
2006-09-26	15.00	15.05	14.80	15.01	6492600
2006-09-27	15.00	15.20	14.77	14.84	9919200
2006-09-28	14.84	14.91	14.71	14.85	8017400
2006-09-29	14.80	14.88	14.67	14.70	5706200
2006-10-02	14.75	14.82	14.52	14.66	6507600
2006-10-03	14.51	14.72	14.41	14.57	7230800
2006-10-04	14.58	14.82	14.55	14.82	8170400
2006-10-05	14.75	14.88	14.68	14.76	4892600
2006-10-06	14.65	15.12	14.62	15.04	6585400
2006-10-09	15.00	15.37	14.97	15.24	6893600
2006-10-10	15.25	15.32	14.93	15.03	7784600
2006-10-11	14.90	15.02	14.77	14.92	12974200
2006-10-12	15.07	15.20	14.96	15.14	8978800
2006-10-13	15.04	15.39	15.03	15.28	8539000
2006-10-16	15.37	15.62	15.32	15.55	5970200
2006-10-17	15.50	15.50	15.17	15.40	6363400
2006-10-18	15.39	15.39	14.57	14.84	13502200
2006-10-19	14.76	15.06	14.69	14.82	6567200
2006-10-20	14.89	14.94	14.69	14.88	7675600
2006-10-23	14.80	15.17	14.78	15.01	7813600
2006-10-24	15.01	15.19	14.72	14.83	11815200
2006-10-25	14.71	15.86	14.71	15.77	16613600
2006-10-26	15.84	15.84	15.46	15.76	8893200
2006-10-27	15.76	15.76	15.50	15.57	9081600
2006-10-30	15.59	15.79	15.53	15.76	6363000
2006-10-31	15.84	15.96	15.67	15.91	5975200
2006-11-01	15.95	15.99	15.81	15.84	7553600
2006-11-02	15.77	16.00	15.72	15.80	5864400
2006-11-03	16.33	16.33	15.50	15.61	8148600
2006-11-06	15.74	16.00	15.50	15.92	5726200
2006-11-07	16.05	16.41	15.99	16.22	7660400
2006-11-08	16.18	16.27	15.90	16.18	5768400
2006-11-09	16.26	16.27	15.89	15.90	7246800
2006-11-10	15.88	16.08	15.84	16.06	4013400
2006-11-13	16.07	16.27	15.92	16.10	7856400
2006-11-14	16.22	16.52	16.01	16.52	11595400
2006-11-15	17.05	17.15	16.66	16.78	18306200
2006-11-16	16.78	17.00	16.65	16.91	7488200
2006-11-17	16.81	17.00	16.66	16.84	4250400
2006-11-20	16.80	16.95	16.66	16.86	6623200
2006-11-21	16.78	16.85	16.47	16.55	6201600
2006-11-22	16.56	16.88	16.56	16.82	8345600
2006-11-24	16.71	16.84	16.65	16.80	2965000
2006-11-27	16.62	16.81	16.27	16.37	11982400
2006-11-28	16.37	16.37	15.95	16.24	9898400
2006-11-29	16.36	16.41	15.99	16.13	7037200
2006-11-30	16.13	16.42	16.09	16.26	6177200
2006-12-01	16.51	16.51	16.04	16.31	7666400
2006-12-04	16.36	16.75	16.25	16.62	6719000
2006-12-05	16.72	16.87	16.65	16.80	5824800
2006-12-06	16.80	16.91	16.59	16.79	4718200
2006-12-07	16.88	16.88	16.48	16.53	7774200
2006-12-08	16.53	16.61	16.26	16.56	6910400
2006-12-11	16.51	16.57	16.33	16.44	6641000
2006-12-12	16.37	16.55	16.23	16.36	8322600
2006-12-13	16.40	16.44	16.14	16.25	5945000
2006-12-14	16.21	16.49	16.21	16.32	7619400
2006-12-15	16.31	16.42	16.21	16.30	7307800
2006-12-18	16.29	16.56	16.26	16.43	6210000
2006-12-19	16.26	16.46	16.16	16.30	6965000
2006-12-20	16.60	16.73	16.44	16.54	5895000
2006-12-21	16.52	16.61	16.24	16.40	5295600
2006-12-22	16.35	16.38	16.10	16.10	5893800
2006-12-26	16.04	16.28	16.04	16.19	2961400
2006-12-27	16.25	16.53	16.25	16.37	4710200
2006-12-28	16.29	16.49	16.29	16.39	3753600
2006-12-29	16.35	16.61	16.33	16.44	3238600
2007-01-03	16.47	16.70	16.25	16.42	6147600
2007-01-04	16.42	16.77	16.40	16.71	6968200
2007-01-05	16.64	16.65	16.33	16.52	5256200
2007-01-08	16.59	16.81	16.48	16.65	5758200
2007-01-09	16.64	16.79	16.42	16.62	6632600
2007-01-10	16.53	16.99	16.44	16.91	8296000
2007-01-11	16.91	17.27	16.75	16.95	8933600
2007-01-12	16.78	17.02	16.72	16.97	7122600
2007-01-16	16.94	16.96	16.74	16.89	5923800
2007-01-17	16.73	16.90	16.55	16.62	8275600
2007-01-18	16.60	16.60	16.30	16.35	6416400
2007-01-19	16.35	16.64	16.26	16.40	6491000
2007-01-22	16.21	16.44	16.14	16.19	8309400
2007-01-23	16.25	16.55	16.23	16.28	4976400
2007-01-24	16.31	16.62	16.30	16.50	4183200
2007-01-25	16.58	16.85	16.43	16.52	4976200
2007-01-26	16.57	16.92	16.47	16.66	7170200
2007-01-29	16.72	16.72	16.36	16.45	6894000
2007-01-30	16.50	16.56	16.36	16.42	3872200
2007-01-31	16.34	16.47	16.16	16.38	8665200
2007-02-01	16.38	16.67	16.37	16.55	7474000
2007-02-02	16.60	16.78	16.57	16.67	6536400
2007-02-05	16.69	16.85	16.57	16.60	5978400
2007-02-06	16.57	16.63	16.36	16.48	5385200
2007-02-07	16.50	16.75	16.50	16.62	6188600
2007-02-08	16.60	16.75	16.52	16.65	4757600
2007-02-09	16.72	17.00	16.55	16.55	8656200
2007-02-12	16.55	16.65	16.37	16.46	4136232
2007-02-13	16.50	16.54	16.34	16.51	4533582
2007-02-14	16.54	16.83	16.54	16.72	5081136
2007-02-15	16.63	16.82	16.58	16.65	5165600
2007-02-16	16.61	16.61	16.40	16.49	10624200
2007-02-20	16.50	16.55	16.38	16.49	8315800
2007-02-21	16.45	16.67	16.27	16.66	13263200
2007-02-22	17.71	18.49	17.63	18.40	27412600
2007-02-23	18.22	18.59	18.20	18.48	11683400
2007-02-26	18.25	18.45	18.09	18.29	7444138
2007-02-27	18.30	18.37	17.79	17.93	13263000
2007-02-28	17.94	18.24	17.93	18.16	10314400
2007-03-01	17.88	18.19	17.63	18.08	11576416
2007-03-02	18.08	18.19	17.59	17.68	10282000
2007-03-05	17.50	18.00	17.46	17.55	8410800
2007-03-06	17.80	17.98	17.69	17.94	7543200
2007-03-07	17.85	17.93	17.63	17.74	5586400
2007-03-08	17.94	18.03	17.74	17.82	7643800
2007-03-09	18.14	18.61	17.91	18.15	7102400
2007-03-12	18.18	18.36	18.15	18.23	5333000
2007-03-13	18.18	18.24	17.92	17.92	5311000
2007-03-14	17.86	18.00	17.49	17.70	7994000
2007-03-15	17.71	17.77	17.60	17.70	4030270
2007-03-16	17.71	17.81	17.53	17.67	7815500
2007-03-19	17.80	17.92	17.68	17.77	5050800
2007-03-20	17.78	18.04	17.65	17.94	5817600
2007-03-21	17.96	18.27	17.81	18.07	6210480
2007-03-22	18.00	18.10	17.66	17.68	9603000
2007-03-23	17.68	17.98	17.64	17.79	6154800
2007-03-26	17.83	17.89	17.53	17.71	5183830
2007-03-27	17.68	17.89	17.63	17.69	6050800
2007-03-28	17.62	17.62	17.31	17.35	5932200
2007-03-29	17.42	17.50	17.05	17.18	7063652
2007-03-30	17.23	17.40	17.09	17.25	6065944
2007-04-02	17.30	17.50	17.08	17.18	6224342
2007-04-03	17.25	17.53	17.21	17.42	6720678
2007-04-04	17.47	17.72	17.43	17.69	5359068
2007-04-05	17.70	18.09	17.70	18.07	7108466
2007-04-09	18.50	18.50	17.78	18.08	5268588
2007-04-10	18.03	18.30	17.98	18.30	7410538
2007-04-11	18.30	18.35	17.94	17.98	5160472
2007-04-12	17.98	18.13	17.86	18.12	5320576
2007-04-13	18.50	18.50	17.81	18.05	3786376
2007-04-16	18.16	18.41	18.04	18.39	5338000
2007-04-17	18.34	18.38	18.07	18.12	4457184
2007-04-18	18.53	19.19	18.50	18.92	16562012
2007-04-19	18.78	19.38	18.75	19.23	8501988
2007-04-20	19.45	19.46	19.12	19.30	7634200
2007-04-23	19.21	19.32	19.06	19.10	4586840
2007-04-24	19.73	20.29	19.55	19.99	14055066
2007-04-25	20.03	20.09	19.71	20.05	7701800
2007-04-26	20.01	20.07	19.75	19.93	6009640
2007-04-27	19.87	19.95	19.05	19.58	7237272
2007-04-30	19.50	19.61	19.31	19.31	7278992
2007-05-01	19.36	19.56	19.24	19.45	7933088
2007-05-02	19.16	19.75	19.01	19.63	5518200
2007-05-03	19.80	20.08	19.66	19.89	5323400
2007-05-04	19.95	20.08	19.80	19.90	4235600
2007-05-07	20.02	20.08	19.90	20.04	4306780
2007-05-08	20.04	20.04	19.68	19.87	3983800
2007-05-09	19.87	20.30	19.76	20.28	6170948
2007-05-10	20.33	20.38	19.82	19.85	5632600
2007-05-11	19.86	20.28	19.74	20.28	5514200
2007-05-14	20.45	20.50	19.87	19.93	6899156
2007-05-15	19.94	20.00	19.54	19.57	7043744
2007-05-16	19.60	19.93	19.60	19.87	7217374
2007-05-17	19.93	20.35	19.78	20.10	10457000
2007-05-18	20.18	20.29	19.89	20.08	8726800
2007-05-21	20.18	20.55	19.98	20.07	11069800
2007-05-22	20.21	20.50	19.70	20.21	13942300
2007-05-23	18.43	18.57	18.06	18.20	35105020
2007-05-24	18.13	18.26	17.61	17.70	16328656
2007-05-25	17.70	17.94	17.65	17.84	11507684
2007-05-29	17.95	18.23	17.86	18.20	13016540
2007-05-30	18.04	18.04	17.60	17.85	13431050
2007-05-31	18.15	18.30	18.00	18.11	11804330
2007-06-01	18.13	18.44	18.13	18.33	8548224
2007-06-04	18.13	18.52	18.05	18.37	6885200
2007-06-05	18.10	18.58	18.10	18.45	9315902
2007-06-06	18.35	18.57	18.28	18.30	9856720
2007-06-07	18.30	18.96	17.79	17.79	17025000
2007-06-08	18.00	18.29	17.81	18.19	14389400
2007-06-11	18.19	18.45	18.01	18.05	9856400
2007-06-12	17.93	18.17	17.81	17.91	6572400
2007-06-13	17.96	18.40	17.96	18.35	10419000
2007-06-14	18.31	18.78	18.31	18.73	8310298
2007-06-15	18.77	18.97	18.73	18.83	7967000
2007-06-18	18.89	18.93	18.78	18.84	5014800
2007-06-19	18.64	18.85	18.53	18.77	8055800
2007-06-20	18.79	18.84	18.52	18.55	5592400
2007-06-21	18.55	19.29	18.53	19.26	9991600
2007-06-22	19.15	19.15	18.49	18.55	13043800
2007-06-25	18.56	19.01	18.51	18.63	8054500
2007-06-26	18.63	18.78	18.42	18.62	9087164
2007-06-27	18.44	19.14	18.42	19.05	8251912
2007-06-28	19.05	19.09	18.87	18.87	5964036
2007-06-29	18.93	19.13	18.78	18.82	5310084
2007-07-02	18.85	19.21	18.81	19.21	5320992
2007-07-03	19.22	19.28	19.00	19.07	3317000
2007-07-05	19.07	19.41	19.01	19.30	6546400
2007-07-06	19.45	19.58	19.27	19.54	6345024
2007-07-09	19.48	19.64	19.40	19.53	8183186
2007-07-10	19.36	19.70	19.28	19.50	6071386
2007-07-11	19.42	19.57	19.18	19.52	4575400
2007-07-12	19.84	19.96	19.48	19.91	4893078
2007-07-13	19.91	19.93	19.69	19.82	4355200
2007-07-16	19.82	19.83	19.57	19.63	4729200
2007-07-17	19.66	19.80	19.47	19.50	9122868
2007-07-18	19.39	19.41	18.93	19.27	9929800
2007-07-19	19.32	19.41	19.02	19.21	6361232
2007-07-20	18.94	19.22	18.85	19.04	6967308
2007-07-23	19.13	19.19	18.87	18.92	4128600
2007-07-24	18.61	18.73	17.99	18.40	8889570
2007-07-25	18.51	18.77	18.35	18.44	6009710
2007-07-26	18.33	18.44	17.80	18.03	8622236
2007-07-27	17.90	18.26	17.79	17.79	5339800
2007-07-30	17.99	18.22	17.75	18.03	5721200
2007-07-31	18.08	18.16	17.67	17.73	7197800
2007-08-01	17.71	18.20	17.56	18.14	8321886
2007-08-02	18.04	18.35	17.96	18.30	5003200
2007-08-03	18.25	18.29	17.73	17.73	5740200
2007-08-06	17.90	18.36	17.59	18.33	8951000
2007-08-07	18.20	18.67	17.93	18.37	9187400
2007-08-08	18.70	19.48	18.05	19.02	8183200
2007-08-09	18.55	19.35	18.47	18.91	6394400
2007-08-10	18.53	19.45	18.53	18.86	7164400
2007-08-13	18.94	19.07	18.74	18.89	4909600
2007-08-14	19.02	19.23	18.66	18.74	4956000
2007-08-15	18.67	19.00	18.33	18.42	6071528
2007-08-16	18.28	18.86	18.10	18.78	7626600
2007-08-17	19.37	19.38	18.59	18.88	7733400
2007-08-20	18.88	19.31	18.87	19.08	6014600
2007-08-21	19.00	19.34	18.37	18.86	10726200
2007-08-22	18.75	18.98	18.33	18.44	12973600
2007-08-23	18.48	18.50	17.92	18.20	7730400
2007-08-24	18.16	18.32	17.99	18.11	8357400
2007-08-27	18.03	18.38	18.03	18.23	5172800
2007-08-28	18.19	18.28	17.78	17.86	6628600
2007-08-29	17.92	18.35	17.85	18.31	5350600
2007-08-30	18.19	18.54	18.14	18.26	6086800
2007-08-31	18.48	18.59	18.26	18.44	5122800
2007-09-04	18.49	19.03	18.46	18.92	6173600
2007-09-05	18.78	18.82	18.42	18.64	6091400
2007-09-06	18.64	18.93	18.64	18.86	4177600
2007-09-07	18.65	18.77	18.11	18.29	6929600
2007-09-10	18.29	18.54	18.11	18.36	6996200
2007-09-11	18.39	18.59	18.30	18.48	7451800
2007-09-12	18.47	18.48	18.01	18.05	5531800
2007-09-13	18.17	18.24	17.81	17.92	6527000
2007-09-14	17.75	17.81	17.52	17.59	6970000
2007-09-17	17.58	17.74	17.47	17.61	3860400
2007-09-18	17.73	18.23	17.70	18.09	6056800
2007-09-19	18.19	18.30	18.05	18.12	5087360
2007-09-20	18.13	18.51	18.05	18.36	5259800
2007-09-21	18.36	18.46	18.26	18.30	8483080
2007-09-24	18.23	18.49	18.21	18.34	5074200
2007-09-25	18.30	18.59	18.21	18.54	6116800
2007-09-26	18.70	18.72	18.08	18.15	8149800
2007-09-27	18.24	18.53	18.22	18.23	4668360
2007-09-28	18.27	18.42	18.06	18.08	6450452
2007-10-01	18.13	18.54	18.08	18.47	7101200
2007-10-02	18.50	18.50	18.12	18.19	5450400
2007-10-03	18.04	18.11	17.93	18.04	4870636
2007-10-04	18.22	18.22	17.85	18.09	4752800
2007-10-05	18.20	18.42	18.12	18.28	4383600
2007-10-08	18.30	18.48	18.23	18.39	3067200
2007-10-09	18.36	18.42	18.17	18.37	7131000
2007-10-10	18.35	18.47	18.17	18.25	5770600
2007-10-11	18.29	18.61	17.80	17.93	7490840
2007-10-12	18.07	18.40	18.03	18.19	4275400
2007-10-15	18.13	18.32	18.02	18.05	3522400
2007-10-16	17.86	18.29	17.75	17.90	5532000
2007-10-17	18.05	18.20	17.69	17.80	5619672
2007-10-18	17.75	17.91	17.56	17.78	3403800
2007-10-19	17.70	17.75	17.26	17.32	6159800
2007-10-22	17.25	17.38	17.06	17.23	5151400
2007-10-23	17.21	17.31	16.72	17.03	8722440
2007-10-24	16.95	16.95	16.47	16.90	5951956
2007-10-25	16.87	17.04	16.44	16.53	6454400
2007-10-26	16.63	16.73	16.40	16.52	4117000
2007-10-29	16.60	16.82	16.54	16.59	3059400
2007-10-30	16.59	16.91	16.59	16.74	4982600
2007-10-31	16.77	16.88	16.47	16.73	7233000
2007-11-01	16.72	16.75	16.35	16.37	6178800
2007-11-02	16.40	16.48	16.12	16.45	7211400
2007-11-05	16.43	16.92	16.32	16.73	6599530
2007-11-06	16.69	16.90	16.65	16.85	5417964
2007-11-07	16.68	16.83	16.40	16.41	5395800
2007-11-08	16.51	16.52	15.97	16.36	8935182
2007-11-09	16.11	16.42	16.08	16.20	7974870
2007-11-12	16.14	16.30	15.99	16.04	8134270
2007-11-13	16.15	16.50	16.15	16.49	6171380
2007-11-14	16.56	16.71	16.35	16.43	5999402
2007-11-15	16.40	16.60	16.22	16.32	4948600
2007-11-16	16.40	16.50	16.11	16.31	6394602
2007-11-19	16.24	16.50	15.95	15.99	5961452
2007-11-20	15.99	16.28	15.58	15.74	12579300
2007-11-21	15.65	15.77	15.43	15.52	9959100
2007-11-23	15.57	15.70	15.47	15.58	3032000
2007-11-26	15.55	15.62	15.23	15.23	6625778
2007-11-27	15.48	15.63	15.10	15.61	9027324
2007-11-28	16.42	16.79	15.97	16.12	14655416
2007-11-29	16.03	16.05	15.59	15.70	8357744
2007-11-30	15.75	15.91	15.34	15.39	8163726
2007-12-03	15.52	15.60	15.33	15.35	6423100
2007-12-04	15.29	15.49	15.15	15.18	7225544
2007-12-05	15.33	15.73	15.24	15.66	7523200
2007-12-06	15.65	15.80	15.54	15.78	7065850
2007-12-07	15.81	15.83	15.62	15.66	6457624
2007-12-10	15.67	15.96	15.64	15.89	9643770
2007-12-11	16.05	16.28	15.81	15.85	12091910
2007-12-12	16.23	16.32	15.74	15.90	8079872
2007-12-13	15.87	16.06	15.74	16.01	4442576
2007-12-14	15.87	16.18	15.83	16.07	5802600
2007-12-17	15.97	16.03	15.66	15.70	4400800
2007-12-18	15.73	15.81	15.58	15.70	4021000
2007-12-19	15.67	15.77	15.52	15.69	3746168
2007-12-20	15.72	15.86	15.67	15.82	3628758
2007-12-21	16.00	16.12	15.86	15.93	4861126
2007-12-24	15.89	16.07	15.81	15.99	1415800
2007-12-26	15.96	16.04	15.88	15.98	2168064
2007-12-27	15.90	16.00	15.61	15.65	3129878
2007-12-28	15.58	15.79	15.58	15.78	4112954
2007-12-31	15.70	15.96	15.66	15.85	5013106
2008-01-02	15.60	15.76	15.16	15.19	7676280
2008-01-03	15.19	15.24	14.93	14.96	7489556
2008-01-04	14.92	14.93	14.43	14.57	8074750
2008-01-07	14.52	14.61	14.22	14.38	6609992
2008-01-08	14.38	14.57	13.88	13.91	8261464
2008-01-09	13.99	13.99	13.45	13.71	12066400
2008-01-10	13.59	13.89	13.45	13.83	7287740
2008-01-11	13.74	13.74	13.21	13.26	7620528
2008-01-14	13.34	13.74	13.30	13.60	11493602
2008-01-15	13.50	13.74	13.18	13.23	10793558
2008-01-16	13.08	14.00	13.08	13.75	13551258
2008-01-17	13.76	13.99	13.45	13.49	8004444
2008-01-18	13.60	13.90	13.50	13.77	9678370
2008-01-22	13.50	13.77	13.30	13.59	8811808
2008-01-23	13.27	14.00	13.08	14.00	10797680
2008-01-24	14.00	14.53	13.96	14.46	11199542
2008-01-25	14.59	14.75	13.83	13.86	11436960
2008-01-28	13.97	14.05	13.64	14.03	6228260
2008-01-29	14.15	14.17	13.88	14.10	6055308
2008-01-30	14.00	14.23	13.82	13.98	9083936
2008-01-31	13.84	14.30	13.82	14.18	9556252
2008-02-01	13.95	14.61	13.95	14.55	9160962
2008-02-04	14.50	14.55	14.30	14.35	5271950
2008-02-05	14.12	14.19	13.79	13.83	7478312
2008-02-06	13.89	14.03	13.61	13.69	6344612
2008-02-07	13.63	13.99	13.47	13.87	7370200
2008-02-08	13.80	14.03	13.73	13.89	6989186
2008-02-11	13.83	14.28	13.83	14.13	5786298
2008-02-12	14.18	14.38	14.10	14.14	5942134
2008-02-13	14.27	14.42	14.16	14.28	6549140
2008-02-14	14.31	14.33	14.06	14.17	14045992
2008-02-15	14.15	14.16	13.88	13.97	8110040
2008-02-19	13.81	14.13	13.70	13.72	8475622
2008-02-20	13.96	13.96	13.59	13.86	15165654
2008-02-21	14.25	14.75	14.15	14.32	18986436
2008-02-22	14.35	14.40	13.89	14.10	10746988
2008-02-25	14.07	14.33	13.90	14.20	9638016
2008-02-26	14.15	14.32	14.06	14.24	11615902
2008-02-27	14.24	14.35	14.03	14.20	10049830
2008-02-28	14.13	14.20	13.93	13.98	6023556
2008-02-29	13.86	13.86	13.43	13.46	6932126
2008-03-03	13.42	13.57	13.29	13.46	9254796
2008-03-04	13.35	13.72	13.27	13.66	10015818
2008-03-05	13.66	13.95	13.62	13.79	9481554
2008-03-06	13.75	13.82	13.33	13.36	8093312
2008-03-07	13.28	13.88	13.28	13.69	10743406
2008-03-10	13.67	13.89	13.55	13.60	7179600
2008-03-11	13.88	13.95	13.60	13.90	8233876
2008-03-12	13.87	14.13	13.80	13.92	6539284
2008-03-13	13.88	14.26	13.70	14.14	8143660
2008-03-14	14.25	14.25	13.62	13.82	10209464
2008-03-17	13.52	14.08	13.52	13.97	9440252
2008-03-18	14.20	14.25	13.88	14.25	8893494
2008-03-19	14.41	14.41	13.71	13.71	10032260
2008-03-20	13.79	14.21	13.71	14.18	12791252
2008-03-24	14.87	15.10	14.54	14.74	13968580
2008-03-25	14.79	15.03	14.69	14.76	14343468
2008-03-26	14.71	14.73	14.48	14.61	5651472
2008-03-27	14.63	14.84	14.53	14.58	8525150
2008-03-28	14.73	14.99	14.48	14.48	11238096
2008-03-31	14.52	14.88	14.47	14.76	9800862
2008-04-01	14.81	15.41	14.81	15.31	12419050
2008-04-02	15.41	15.54	15.07	15.18	8162722
2008-04-03	15.07	15.46	14.99	15.36	6448060
2008-04-04	15.34	15.53	15.18	15.34	7329862
2008-04-07	15.38	15.47	15.15	15.32	8125266
2008-04-08	15.20	15.21	14.86	14.95	5998200
2008-04-09	14.99	15.06	14.63	15.01	6562434
2008-04-10	15.36	15.88	15.30	15.78	12358808
2008-04-11	15.56	15.65	15.14	15.17	6327070
2008-04-14	15.20	15.25	14.91	14.93	4421596
2008-04-15	14.88	15.16	14.75	15.11	6694122
2008-04-16	15.28	15.78	15.27	15.72	9344492
2008-04-17	15.74	15.76	15.40	15.57	6841460
2008-04-18	15.80	16.04	15.72	15.83	6514376
2008-04-21	15.90	16.37	15.71	16.32	10245152
2008-04-22	16.20	16.20	15.54	15.67	8687930
2008-04-23	15.70	16.39	15.70	16.06	8521514
2008-04-24	16.01	16.33	15.76	16.18	6881078
2008-04-25	16.18	16.25	15.82	16.10	6321122
2008-04-28	16.18	16.22	15.97	16.14	6227896
2008-04-29	16.28	16.38	16.15	16.22	6943808
2008-04-30	16.25	16.39	15.99	16.11	9354612
2008-05-01	16.13	16.96	16.12	16.80	11610234
2008-05-02	16.90	16.97	16.36	16.66	10357588
2008-05-05	16.64	16.99	16.57	16.82	11280748
2008-05-06	16.90	17.22	16.70	17.15	9776338
2008-05-07	17.15	17.32	16.98	17.06	9983532
2008-05-08	17.06	17.10	16.73	16.87	8231112
2008-05-09	16.61	17.17	16.61	17.07	7217574
2008-05-12	17.10	17.16	16.93	17.10	7292072
2008-05-13	17.24	17.30	17.12	17.23	6886906
2008-05-14	17.27	17.71	17.23	17.33	7196392
2008-05-15	17.37	17.74	17.25	17.70	8261634
2008-05-16	17.70	17.75	17.36	17.73	8558724
2008-05-19	17.83	18.18	17.74	17.85	9922580
2008-05-20	17.73	17.76	17.14	17.38	12765172
2008-05-21	16.38	16.88	16.23	16.68	23681494
2008-05-22	16.65	17.14	16.64	16.91	11515224
2008-05-23	16.89	16.94	16.57	16.91	7339468
2008-05-27	16.90	17.41	16.90	17.30	9297880
2008-05-28	17.32	17.41	17.05	17.16	6900718
2008-05-29	17.06	17.37	17.02	17.21	8687448
2008-05-30	17.21	17.70	17.21	17.56	9620274
2008-06-02	17.52	17.66	17.19	17.44	8935522
2008-06-03	17.56	17.77	17.33	17.60	13388128
2008-06-04	17.58	18.09	17.55	17.94	12064890
2008-06-05	18.01	18.14	17.80	18.02	9599722
2008-06-06	18.04	18.04	17.40	17.40	10779456
2008-06-09	17.44	17.54	17.03	17.33	10802674
2008-06-10	17.13	17.17	16.77	16.98	11497836
2008-06-11	16.97	16.97	16.42	16.42	12469400
2008-06-12	16.48	16.74	16.37	16.54	10416762
2008-06-13	16.56	16.98	16.56	16.97	8332428
2008-06-16	16.90	17.25	16.90	17.13	9378856
2008-06-17	17.16	17.30	16.88	16.88	9414004
2008-06-18	16.67	16.86	16.31	16.40	9206136
2008-06-19	16.35	17.03	16.35	16.89	10445748
2008-06-20	16.73	16.88	16.46	16.63	9805272
2008-06-23	16.68	16.92	16.40	16.42	5479918
2008-06-24	16.35	16.83	16.33	16.55	6858512
2008-06-25	16.59	17.21	16.57	16.72	8370074
2008-06-26	16.50	16.55	15.95	16.00	11852448
2008-06-27	16.04	16.09	15.68	15.85	7883544
2008-06-30	15.86	16.20	15.81	15.89	9667900
2008-07-01	15.75	15.89	15.51	15.86	9073020
2008-07-02	15.90	16.55	15.50	15.62	9915990
2008-07-03	15.73	15.75	15.21	15.36	6004994
2008-07-07	15.50	16.03	15.31	15.46	14194054
2008-07-08	15.49	15.60	15.13	15.53	14541174
2008-07-09	15.33	15.44	14.87	14.87	13234570
2008-07-10	14.90	15.15	14.68	15.05	11990982
2008-07-11	14.85	15.37	14.74	15.17	11485038
2008-07-14	15.36	15.39	14.83	15.00	9012458
2008-07-15	14.94	15.42	14.78	15.16	12855292
2008-07-16	15.24	15.85	15.06	15.73	11184562
2008-07-17	15.78	16.05	15.54	15.92	7844572
2008-07-18	15.92	15.92	15.46	15.83	6621528
2008-07-21	15.91	16.03	15.45	15.63	6474368
2008-07-22	15.22	15.34	14.93	15.12	11914632
2008-07-23	15.11	15.62	15.00	15.45	8924320
2008-07-24	15.36	15.38	14.96	15.00	6431388
2008-07-25	15.05	15.10	14.77	15.06	8326930
2008-07-28	14.98	15.10	14.69	14.73	7131290
2008-07-29	14.75	15.19	14.73	14.98	6561630
2008-07-30	15.06	15.40	15.02	15.34	7675804
2008-07-31	15.16	15.58	15.16	15.26	8268412
2008-08-01	15.28	15.38	14.90	15.10	5628860
2008-08-04	15.13	15.26	15.03	15.08	4653462
2008-08-05	15.23	15.58	15.14	15.55	6931472
2008-08-06	15.53	15.82	15.31	15.75	5860774
2008-08-07	15.70	16.05	15.53	15.76	7625992
2008-08-08	15.75	16.17	15.63	16.13	6864654
2008-08-11	16.03	16.64	16.03	16.35	6460052
2008-08-12	16.23	16.36	16.09	16.20	6235300
2008-08-13	16.25	16.40	16.10	16.21	5411528
2008-08-14	16.07	16.52	16.05	16.43	5895222
2008-08-15	16.77	16.77	16.23	16.29	5933018
2008-08-18	16.30	16.39	15.91	16.09	5362220
2008-08-19	16.03	16.29	15.89	16.07	11579606
2008-08-20	15.57	15.70	14.52	14.65	22126084
2008-08-21	14.57	14.64	14.28	14.35	13897390
2008-08-22	14.49	14.57	14.33	14.42	11103992
2008-08-25	14.40	14.45	14.17	14.18	8322128
2008-08-26	14.20	14.24	13.99	14.07	9429058
2008-08-27	13.98	14.14	13.86	14.10	7726404
2008-08-28	14.14	14.23	14.04	14.09	7825814
2008-08-29	14.01	14.08	13.88	13.98	6281842
2008-09-02	14.18	14.31	13.67	13.80	9522010
2008-09-03	13.72	13.85	13.05	13.12	25559964
2008-09-04	13.06	13.30	13.00	13.10	14601536
2008-09-05	13.00	13.84	13.00	13.75	16028564
2008-09-08	14.01	14.08	13.52	13.70	16253630
2008-09-09	13.59	13.63	13.11	13.12	11918388
2008-09-10	13.29	13.42	13.13	13.20	8535252
2008-09-11	13.05	13.46	12.99	13.36	9936550
2008-09-12	13.15	13.42	12.92	13.38	11679442
2008-09-15	13.08	13.47	12.98	13.12	14771590
2008-09-16	12.97	13.34	12.82	13.19	14324824
2008-09-17	13.05	13.05	12.56	12.69	18432848
2008-09-18	12.93	15.34	12.53	13.94	18667190
2008-09-19	14.66	14.77	13.59	13.84	18028290
2008-09-22	13.84	13.94	13.42	13.49	9551786
2008-09-23	13.49	13.78	13.09	13.30	8625006
2008-09-24	13.21	13.52	13.09	13.31	7269828
2008-09-25	13.39	13.59	13.17	13.28	9045562
2008-09-26	13.28	13.47	13.00	13.44	8445122
2008-09-29	13.27	13.33	12.48	12.63	11995902
2008-09-30	12.83	13.23	12.70	13.18	9172054
2008-10-01	13.04	13.15	12.83	13.09	7691058
2008-10-02	12.91	12.92	12.43	12.50	8708432
2008-10-03	12.55	12.85	12.26	12.32	10846592
2008-10-06	12.14	12.14	11.28	11.84	19048920
2008-10-07	11.77	12.05	11.17	11.21	12017716
2008-10-08	10.96	11.94	10.96	11.36	17284748
2008-10-09	11.34	11.72	11.03	11.06	13626276
2008-10-10	10.67	11.44	10.19	10.70	20464592
2008-10-13	10.98	12.02	10.80	12.01	13731278
2008-10-14	12.22	12.40	11.13	11.39	10950088
2008-10-15	10.75	11.39	9.83	9.88	17967644
2008-10-16	10.01	10.12	9.30	10.12	22431076
2008-10-17	9.99	10.46	9.58	10.05	13172430
2008-10-20	10.21	10.38	9.92	10.17	14240228
2008-10-21	9.88	10.24	9.83	9.97	10062812
2008-10-22	9.92	10.17	9.55	9.77	10889616
2008-10-23	9.81	9.89	9.39	9.78	14380988
2008-10-24	9.23	9.97	9.01	9.64	12332118
2008-10-27	9.46	10.11	9.44	9.67	11829746
2008-10-28	9.93	10.70	9.76	10.69	12572366
2008-10-29	10.63	10.83	10.31	10.48	12550924
2008-10-30	10.75	10.99	10.38	10.73	15852676
2008-10-31	10.60	10.93	10.51	10.68	11481022
2008-11-03	10.72	10.81	10.54	10.57	6246882
2008-11-04	10.86	11.20	10.70	11.10	12677610
2008-11-05	10.98	11.05	10.45	10.46	10490410
2008-11-06	10.27	10.54	9.87	9.93	9686846
2008-11-07	9.92	10.26	9.76	10.25	7569098
2008-11-10	10.41	10.48	9.77	9.90	7763716
2008-11-11	9.75	10.04	9.73	9.82	10226596
2008-11-12	9.66	10.04	9.60	9.62	12437692
2008-11-13	9.68	10.14	9.23	10.12	18765352
2008-11-14	9.96	10.16	9.59	9.65	11976822
2008-11-17	9.33	9.76	9.33	9.40	8756710
2008-11-18	9.46	9.66	9.09	9.38	11723840
2008-11-19	9.28	9.44	8.77	8.77	8980650
2008-11-20	8.74	9.20	8.31	8.47	12072324
2008-11-21	8.62	8.69	8.12	8.46	19463184
2008-11-24	8.55	9.28	8.48	9.09	13586592
2008-11-25	9.18	9.90	8.16	8.48	24030712
2008-11-26	8.48	8.97	8.34	8.88	11588070
2008-11-28	8.82	8.86	8.48	8.55	4347876
2008-12-01	8.36	8.37	8.05	8.05	14590140
2008-12-02	8.08	8.25	7.85	8.18	12219802
2008-12-03	8.00	8.68	7.94	8.65	16835694
2008-12-04	8.50	8.55	7.97	8.10	12111938
2008-12-05	7.79	8.34	7.65	8.33	16712790
2008-12-08	8.54	8.64	8.23	8.36	14223344
2008-12-09	8.25	9.31	8.20	9.03	22090792
2008-12-10	9.21	9.26	8.90	9.09	10729774
2008-12-11	9.08	9.49	8.95	9.23	16767434
2008-12-12	9.02	9.80	8.92	9.69	12962344
2008-12-15	9.69	9.70	9.20	9.44	9259168
2008-12-16	9.38	10.07	9.31	9.99	13104580
2008-12-17	9.92	10.01	9.59	9.84	9885184
2008-12-18	9.71	9.84	8.98	9.12	10561030
2008-12-19	9.23	9.57	9.22	9.49	12032298
2008-12-22	9.50	9.50	9.00	9.18	9890214
2008-12-23	9.24	9.40	8.96	9.02	4908640
2008-12-24	9.10	9.17	9.00	9.10	1213876
2008-12-26	9.14	9.17	9.05	9.07	1744344
2008-12-29	9.13	9.13	8.96	9.06	7178092
2008-12-30	9.08	9.47	9.08	9.42	4997226
2008-12-31	9.41	9.67	9.37	9.51	5170338
2009-01-02	9.50	9.89	9.38	9.84	6529708
2009-01-05	9.76	9.99	9.71	9.79	8760072
2009-01-06	9.79	10.30	9.78	10.26	11423492
2009-01-07	9.90	10.01	9.71	9.88	8925638
2009-01-08	9.85	9.92	9.59	9.89	7526310
2009-01-09	9.87	9.92	9.59	9.69	6529366
2009-01-12	9.66	9.67	9.41	9.53	6786848
2009-01-13	9.54	9.93	9.46	9.68	9457822
2009-01-14	9.50	9.58	9.22	9.30	10509336
2009-01-15	9.30	9.64	9.19	9.55	12337644
2009-01-16	9.72	10.01	9.51	9.92	12105788
2009-01-20	9.82	9.89	9.38	9.39	10410406
2009-01-21	9.03	9.54	9.03	9.45	13540034
2009-01-22	9.33	9.58	9.20	9.47	12860688
2009-01-23	9.21	10.02	9.21	9.83	12617600
2009-01-26	9.86	10.19	9.70	9.85	11507778
2009-01-27	9.92	10.34	9.78	10.27	10896174
2009-01-28	10.47	10.85	10.40	10.65	16454850
2009-01-29	10.51	10.72	10.12	10.22	11308952
2009-01-30	10.38	10.41	9.92	9.99	13030642
2009-02-02	9.99	10.26	9.71	10.16	10113086
2009-02-03	10.16	10.48	9.93	10.41	12079410
2009-02-04	10.41	10.93	10.30	10.52	11719936
2009-02-05	10.41	11.20	10.36	10.99	19132800
2009-02-06	10.93	11.27	10.89	11.19	11079062
2009-02-09	11.17	11.24	11.00	11.16	7591934
2009-02-10	11.07	11.24	10.43	10.51	15562886
2009-02-11	10.54	10.63	10.22	10.45	12559504
2009-02-12	10.29	10.68	10.24	10.57	14125490
2009-02-13	10.52	10.94	10.51	10.69	12640370
2009-02-17	10.49	10.50	9.94	10.00	15508174
2009-02-18	10.20	10.25	9.90	10.01	18436472
2009-02-19	10.08	10.37	9.68	9.70	15694014
2009-02-20	9.54	9.90	9.53	9.65	19085128
2009-02-23	9.73	9.81	9.11	9.17	17736710
2009-02-24	9.23	9.42	9.14	9.39	13284570
2009-02-25	9.33	9.86	9.28	9.63	16519652
2009-02-26	9.75	9.98	9.38	9.39	15194984
2009-02-27	9.25	9.53	9.22	9.32	14547084
2009-03-02	9.15	9.32	8.91	8.97	13151816
2009-03-03	9.10	9.30	8.96	9.12	17566476
2009-03-04	9.14	9.61	9.14	9.46	18380936
2009-03-05	9.28	9.59	9.28	9.39	14600214
2009-03-06	9.47	9.69	9.06	9.24	17119774
2009-03-09	9.28	9.45	9.01	9.03	14150970
2009-03-10	9.20	9.61	9.10	9.59	13134664
2009-03-11	9.67	9.87	9.54	9.72	12045762
2009-03-12	9.72	10.02	9.65	9.98	14215072
2009-03-13	9.99	10.11	9.81	10.08	14528654
2009-03-16	10.14	10.18	9.78	9.80	15649628
2009-03-17	9.86	10.12	9.76	10.12	10789536
2009-03-18	10.08	10.38	9.99	10.31	13207990
2009-03-19	10.44	10.46	10.03	10.14	11468880
2009-03-20	10.15	10.24	9.74	9.80	12466820
2009-03-23	10.00	10.36	9.87	10.16	14055126
2009-03-24	10.04	10.15	9.92	10.02	9158326
2009-03-25	10.18	10.32	9.71	9.92	14386172
2009-03-26	10.05	10.21	9.94	10.10	13702386
2009-03-27	9.96	10.07	9.90	9.99	8090184
2009-03-30	9.92	9.97	9.59	9.66	7203916
2009-03-31	9.84	9.84	9.59	9.64	8898048
2009-04-01	9.45	9.60	9.30	9.50	19429318
2009-04-02	9.72	10.02	9.63	9.80	9259216
2009-04-03	9.71	10.35	9.68	10.32	17110152
2009-04-06	10.25	10.25	9.89	10.17	11589294
2009-04-07	10.01	10.22	9.89	9.94	7850584
2009-04-08	10.08	10.13	9.87	10.07	8013724
2009-04-09	10.24	10.48	10.14	10.38	9672330
2009-04-13	10.25	10.34	10.10	10.28	15007270
2009-04-14	10.16	10.47	10.12	10.43	9446100
2009-04-15	10.24	10.24	10.04	10.21	11110106
2009-04-16	10.23	10.70	10.23	10.65	11699432
2009-04-17	10.54	10.76	10.37	10.71	10128764
2009-04-20	10.53	10.64	10.19	10.34	8970766
2009-04-21	10.40	10.55	10.08	10.38	13078020
2009-04-22	10.32	10.68	10.12	10.47	11349740
2009-04-23	10.44	10.48	10.16	10.46	11767930
2009-04-24	10.51	10.65	10.27	10.58	8775636
2009-04-27	10.41	10.69	10.38	10.42	8564688
2009-04-28	10.33	10.46	10.17	10.28	6363564
2009-04-29	10.40	10.52	10.25	10.39	6776988
2009-04-30	10.38	10.91	10.38	10.64	9718306
2009-05-01	10.52	10.81	10.43	10.58	9944304
2009-05-04	10.71	11.06	10.58	11.03	11449394
2009-05-05	11.03	11.08	10.82	11.00	8381178
2009-05-06	11.10	11.42	10.94	11.31	14382624
2009-05-07	11.45	11.45	10.59	10.78	11008346
2009-05-08	10.94	10.94	10.27	10.34	15471036
2009-05-11	10.22	10.67	10.05	10.41	12016556
2009-05-12	10.46	10.49	10.11	10.31	11316558
2009-05-13	10.16	10.35	10.01	10.06	8875536
2009-05-14	10.08	10.23	10.01	10.05	14198828
2009-05-15	10.07	10.07	9.57	9.73	21534674
2009-05-18	9.82	10.01	9.76	9.95	15088574
2009-05-19	9.97	10.40	9.87	10.29	14999564
2009-05-20	11.72	12.16	11.65	11.90	55388876
2009-05-21	11.80	11.90	11.50	11.79	19086766
2009-05-22	11.86	11.90	11.60	11.80	11191664
2009-05-26	11.75	11.94	11.68	11.83	13926972
2009-05-27	11.80	12.25	11.71	11.97	16797992
2009-05-28	12.04	12.10	11.69	12.08	12878742
2009-05-29	12.08	12.23	11.81	12.21	15624604
2009-06-01	12.42	12.66	12.39	12.52	12534952
2009-06-02	12.49	12.49	12.12	12.24	9725422
2009-06-03	12.07	12.18	11.90	12.18	9482944
2009-06-04	12.19	12.44	11.99	12.28	9152576
2009-06-05	12.43	12.44	12.05	12.22	6793716
2009-06-08	12.17	12.32	11.99	12.22	6196202
2009-06-09	12.47	13.03	12.39	12.87	17810904
2009-06-10	12.93	12.93	12.63	12.86	11834594
2009-06-11	12.88	12.97	12.80	12.87	11447490
2009-06-12	12.89	12.91	12.60	12.70	9503270
2009-06-15	12.56	12.65	12.21	12.50	9447834
2009-06-16	12.54	12.57	12.09	12.21	9218440
2009-06-17	12.23	12.49	12.07	12.32	9250026
2009-06-18	12.31	12.39	12.12	12.21	5978720
2009-06-19	12.16	12.38	12.16	12.27	5999998
2009-06-22	12.22	12.36	11.81	11.83	8304794
2009-06-23	11.83	11.95	11.62	11.67	9364840
2009-06-24	11.75	12.00	11.70	11.87	9147592
2009-06-25	12.18	12.41	11.98	12.40	14941724
2009-06-26	12.36	12.58	12.25	12.39	7988776
2009-06-29	12.44	12.56	12.29	12.34	6249950
2009-06-30	12.35	12.54	12.20	12.39	7752428
2009-07-01	12.44	12.68	12.39	12.43	5525220
2009-07-02	12.26	12.38	12.13	12.35	7455732
2009-07-06	12.29	12.35	11.87	12.04	7023532
2009-07-07	12.03	12.24	11.89	11.90	8044852
2009-07-08	11.94	12.04	11.61	11.73	8497124
2009-07-09	11.77	12.12	11.72	12.02	8395336
2009-07-10	11.95	12.10	11.66	11.98	9294830
2009-07-13	11.98	12.15	11.71	12.14	6956188
2009-07-14	12.04	12.16	11.96	12.09	9105490
2009-07-15	12.28	12.58	12.26	12.47	9663892
2009-07-16	12.33	12.74	12.31	12.67	8954938
2009-07-17	12.70	12.84	12.57	12.81	7463546
2009-07-20	12.91	13.00	12.76	12.91	9594482
2009-07-21	12.87	12.95	12.55	12.84	7878154
2009-07-22	12.76	13.42	12.75	13.35	15170088
2009-07-23	13.37	13.81	13.25	13.70	11565322
2009-07-24	13.53	13.69	13.37	13.69	6667028
2009-07-27	13.68	13.79	13.49	13.76	6057206
2009-07-28	13.68	13.92	13.58	13.78	6148970
2009-07-29	13.66	13.76	13.55	13.75	5656742
2009-07-30	13.89	14.11	13.66	13.74	10052164
2009-07-31	13.77	13.91	13.63	13.69	6207368
2009-08-03	13.75	13.92	13.67	13.80	6762840
2009-08-04	13.76	13.94	13.68	13.90	5789636
2009-08-05	13.95	14.04	13.64	13.79	3592880
2009-08-06	13.90	13.95	13.51	13.64	5092008
2009-08-07	13.69	13.89	13.43	13.53	9039714
2009-08-10	13.51	13.71	13.41	13.58	6273274
2009-08-11	13.48	13.74	13.46	13.55	4980306
2009-08-12	13.58	13.78	13.53	13.60	6590552
2009-08-13	13.99	14.00	13.66	13.91	8748026
2009-08-14	13.84	13.85	13.51	13.70	8687978
2009-08-17	13.56	13.58	13.28	13.38	8856872
2009-08-18	13.41	13.65	13.38	13.61	9632352
2009-08-19	12.99	13.95	12.90	13.90	23392340
2009-08-20	13.83	14.02	13.70	13.99	12685422
2009-08-21	14.11	14.22	13.82	14.21	12939378
2009-08-24	14.25	14.31	14.04	14.12	11737242
2009-08-25	14.04	14.25	14.04	14.19	10374664
2009-08-26	14.20	14.39	14.17	14.32	8019322
2009-08-27	14.25	14.32	14.07	14.30	9337416
2009-08-28	14.43	14.61	14.25	14.34	7874436
2009-08-31	14.22	14.29	14.05	14.13	5729896
2009-09-01	14.04	14.47	13.84	13.88	8232430
2009-09-02	13.79	14.08	13.74	13.78	5602284
2009-09-03	13.92	14.08	13.77	14.08	7960658
2009-09-04	14.02	14.43	13.98	14.40	5980844
2009-09-08	14.49	14.67	14.38	14.65	8767692
2009-09-09	14.65	14.71	14.45	14.64	5859844
2009-09-10	14.56	14.86	14.55	14.70	10576700
2009-09-11	14.69	14.69	14.13	14.20	15039264
2009-09-14	14.19	14.35	14.14	14.34	7516378
2009-09-15	14.40	14.49	14.25	14.28	6083994
2009-09-16	14.03	14.18	13.77	13.83	15714642
2009-09-17	13.73	13.92	13.69	13.74	8747640
2009-09-18	13.83	13.90	13.60	13.64	10269264
2009-09-21	13.59	13.72	13.47	13.60	7952488
2009-09-22	13.65	13.71	13.46	13.64	8734822
2009-09-23	13.69	14.18	13.68	13.85	11659126
2009-09-24	13.94	13.95	13.59	13.69	8228664
2009-09-25	13.65	13.87	13.57	13.79	8389204
2009-09-28	13.89	14.13	13.84	14.01	4663054
2009-09-29	14.03	14.07	13.63	13.64	9936538
2009-09-30	13.55	13.95	13.55	13.79	12798000
2009-10-01	13.79	13.85	13.29	13.29	11914566
2009-10-02	13.22	13.44	13.11	13.13	9890750
2009-10-05	13.13	13.26	13.03	13.18	9742106
2009-10-06	13.28	13.53	13.22	13.49	8695910
2009-10-07	13.48	13.53	13.33	13.39	5199454
2009-10-08	13.43	13.47	13.10	13.19	9119240
2009-10-09	13.14	13.73	13.13	13.71	8164218
2009-10-12	13.74	14.20	13.72	14.05	10879974
2009-10-13	14.01	14.16	13.88	14.01	11913436
2009-10-14	14.31	14.50	14.07	14.33	12007306
2009-10-15	14.30	14.31	14.02	14.08	7775946
2009-10-16	13.93	13.96	13.71	13.83	8329394
2009-10-19	13.84	14.09	13.78	13.91	8787774
2009-10-20	13.96	14.03	13.77	13.84	6249208
2009-10-21	13.78	13.97	13.58	13.63	6235758
2009-10-22	13.61	13.81	13.34	13.79	7598324
2009-10-23	14.06	14.06	13.50	13.56	6341932
2009-10-26	13.53	13.84	13.46	13.60	5978004
2009-10-27	13.61	13.80	13.26	13.30	7297124
2009-10-28	13.19	13.37	12.90	12.90	11093886
2009-10-29	12.97	13.22	12.96	13.18	5675048
2009-10-30	13.15	13.22	12.77	12.82	8689096
2009-11-02	12.83	12.99	12.63	12.90	7648052
2009-11-03	12.82	13.00	12.65	12.92	9677014
2009-11-04	13.06	13.25	12.99	13.07	5931528
2009-11-05	13.25	13.51	13.13	13.44	6600724
2009-11-06	13.36	13.52	13.19	13.26	7043564
2009-11-09	13.34	13.63	13.29	13.57	6764816
2009-11-10	13.65	13.87	13.61	13.86	8869248
2009-11-11	13.90	14.17	13.81	13.86	7542880
2009-11-12	13.82	14.05	13.69	13.70	5359072
2009-11-13	13.68	13.78	13.58	13.68	8590536
2009-11-16	13.77	14.17	13.76	14.09	6739738
2009-11-17	14.09	14.10	13.89	14.10	3140236
2009-11-18	14.45	14.45	14.09	14.15	7509466
2009-11-19	13.94	14.00	13.59	13.92	8299330
2009-11-20	13.83	13.88	13.62	13.74	7178166
2009-11-23	14.00	14.00	13.83	13.97	9445396
2009-11-24	14.58	15.03	13.97	14.87	29254118
2009-11-25	14.75	15.08	14.75	14.92	8390052
2009-11-27	14.74	14.98	14.50	14.88	5621920
2009-11-30	14.84	15.00	14.71	15.00	8756934
2009-12-01	15.05	15.24	14.99	15.19	10995704
2009-12-02	15.08	15.30	15.03	15.20	10274488
2009-12-03	15.34	15.37	15.20	15.33	9276030
2009-12-04	15.38	15.49	15.04	15.30	13649346
2009-12-07	15.24	15.38	15.18	15.22	7912066
2009-12-08	15.19	15.30	15.02	15.11	7658794
2009-12-09	15.07	15.25	14.93	15.25	8655480
2009-12-10	15.30	15.33	15.11	15.23	5994782
2009-12-11	15.31	15.33	15.13	15.25	6418496
2009-12-14	15.29	15.35	15.17	15.30	5202942
2009-12-15	15.35	15.38	15.18	15.23	4565272
2009-12-16	15.31	15.52	15.23	15.35	7270508
2009-12-17	15.34	15.40	15.22	15.24	5770872
2009-12-18	15.45	15.50	15.28	15.44	7950392
2009-12-21	15.51	15.65	15.46	15.56	7186964
2009-12-22	15.63	15.70	15.53	15.66	4089828
2009-12-23	15.65	15.69	15.53	15.69	2887564
2009-12-24	15.70	15.87	15.68	15.85	1724966
2009-12-28	15.87	15.87	15.65	15.69	4519352
2009-12-29	15.69	15.71	15.58	15.66	3597360
2009-12-30	15.60	15.88	15.56	15.88	3698806
2009-12-31	15.86	15.96	15.78	15.79	2890094
2010-01-04	15.90	16.10	15.81	15.84	4205246
2010-01-05	15.84	15.91	15.71	15.81	4080092
2010-01-06	15.86	15.93	15.67	15.78	4209832
2010-01-07	15.73	15.83	15.54	15.66	4066620
2010-01-08	15.60	15.76	15.50	15.75	4786124
2010-01-11	15.79	15.80	15.42	15.66	5927630
2010-01-12	15.28	15.38	14.85	15.01	13737584
2010-01-13	15.10	15.10	14.70	15.00	10654016
2010-01-14	15.00	15.03	14.69	14.99	10147270
2010-01-15	14.93	14.93	14.47	14.48	11615436
2010-01-19	14.52	14.78	14.51	14.74	7813402
2010-01-20	14.76	14.76	14.28	14.47	9314232
2010-01-21	14.57	14.76	14.39	14.53	8830382
2010-01-22	14.55	14.55	13.83	13.88	9522722
2010-01-25	13.94	14.16	13.89	14.01	5873838
2010-01-26	13.87	14.00	13.78	13.80	6406442
2010-01-27	13.72	14.00	13.69	13.85	9521376
2010-01-28	13.83	13.85	13.31	13.58	15043014
2010-01-29	13.80	13.98	13.38	13.48	14160130
2010-02-01	13.53	13.81	13.46	13.76	8279620
2010-02-02	13.78	13.97	13.68	13.89	5803982
2010-02-03	13.81	13.94	13.74	13.83	4401824
2010-02-04	13.72	13.72	13.25	13.25	11800054
2010-02-05	13.25	13.48	13.19	13.45	11689598
2010-02-08	13.49	13.58	13.24	13.40	11052626
2010-02-09	13.61	13.78	13.46	13.56	9682596
2010-02-10	13.52	13.71	13.41	13.53	9490476
2010-02-11	13.59	13.99	13.47	13.84	16132458
2010-02-12	13.76	14.10	13.60	14.00	15672222
2010-02-16	14.30	14.35	14.07	14.30	12636146
2010-02-17	14.34	14.43	14.01	14.19	13267282
2010-02-18	14.48	14.90	14.27	14.79	20460048
2010-02-19	14.68	15.00	14.64	14.88	7706888
2010-02-22	14.98	15.02	14.80	14.95	8596332
2010-02-23	14.89	14.94	14.46	14.58	12164110
2010-02-24	14.65	14.83	14.61	14.75	7396126
2010-02-25	14.60	14.82	14.38	14.82	8540918
2010-02-26	14.90	14.90	14.49	14.62	7213546
2010-03-01	14.66	14.93	14.65	14.91	7258786
2010-03-02	14.96	15.07	14.73	14.81	8587084
2010-03-03	14.81	14.88	14.58	14.60	4797418
2010-03-04	14.65	14.70	14.44	14.54	5629042
2010-03-05	14.65	14.90	14.56	14.75	6391702
2010-03-08	14.72	14.80	14.66	14.76	5991236
2010-03-09	14.64	14.72	14.46	14.63	8022106
2010-03-10	14.88	15.21	14.84	15.04	11446128
2010-03-11	15.00	15.00	14.49	14.59	11822622
2010-03-12	14.66	14.76	14.48	14.49	6950796
2010-03-15	14.51	14.53	14.38	14.46	5178272
2010-03-16	14.53	15.03	14.48	15.01	10470644
2010-03-17	15.06	15.29	15.02	15.22	6878514
2010-03-18	15.27	15.27	15.00	15.08	5347004
2010-03-19	15.12	15.19	14.82	14.88	9740602
2010-03-22	14.80	15.11	14.80	15.04	4772982
2010-03-23	15.06	15.22	15.00	15.22	3821970
2010-03-24	15.16	15.16	14.52	14.53	15202140
2010-03-25	14.65	14.76	14.44	14.47	10467520
2010-03-26	14.47	14.59	14.11	14.25	11424906
2010-03-29	14.27	14.54	14.27	14.41	8282842
2010-03-30	14.45	14.57	14.32	14.51	5741138
2010-03-31	14.41	14.56	14.36	14.41	5912976
2010-04-01	14.50	14.68	14.27	14.41	4153684
2010-04-05	14.45	14.79	14.45	14.73	5217390
2010-04-06	14.67	14.73	14.49	14.65	4847894
2010-04-07	14.58	14.83	14.52	14.73	7645674
2010-04-08	14.65	14.70	14.38	14.50	9284492
2010-04-09	14.53	14.56	14.41	14.56	6647838
2010-04-12	14.60	14.88	14.56	14.78	6147702
2010-04-13	14.78	14.90	14.68	14.89	5348022
2010-04-14	15.12	15.69	15.12	15.68	14181064
2010-04-15	15.60	15.75	15.50	15.68	8838224
2010-04-16	15.59	15.59	15.17	15.29	14886332
2010-04-19	15.23	15.33	14.87	15.21	7425592
2010-04-20	15.26	15.47	15.20	15.38	6073468
2010-04-21	15.45	15.53	14.97	15.15	8730282
2010-04-22	14.98	15.24	14.62	15.21	6209980
2010-04-23	15.19	15.34	14.89	15.34	7341526
2010-04-26	15.38	15.66	15.35	15.57	9040330
2010-04-27	15.49	15.50	15.01	15.02	12384072
2010-04-28	15.12	15.22	14.77	15.13	14870548
2010-04-29	15.17	15.47	15.04	15.43	9365696
2010-04-30	15.48	15.48	14.85	14.97	12019884
2010-05-03	15.12	15.22	14.94	15.05	7493700
2010-05-04	14.83	14.83	14.45	14.70	9970046
2010-05-05	14.52	14.85	14.24	14.62	7803624
2010-05-06	14.52	14.74	13.14	14.04	12756076
2010-05-07	13.96	14.28	13.53	13.87	20516246
2010-05-10	14.46	14.60	14.31	14.59	9353798
2010-05-11	14.44	14.62	14.11	14.43	9724978
2010-05-12	14.51	14.70	14.42	14.68	5337084
2010-05-13	14.57	14.72	14.23	14.29	6960912
2010-05-14	14.21	14.21	13.63	13.89	10977792
2010-05-17	13.91	14.20	13.69	14.18	8831010
2010-05-18	14.34	14.43	13.73	13.80	12531540
2010-05-19	14.04	14.59	13.79	14.39	24852782
2010-05-20	14.06	14.34	13.88	14.06	19325322
2010-05-21	13.88	14.52	13.76	14.32	16694494
2010-05-24	14.28	14.45	14.09	14.24	14080282
2010-05-25	13.87	14.34	13.70	14.34	12353172
2010-05-26	14.43	14.49	14.22	14.24	13466750
2010-05-27	14.51	14.86	14.48	14.86	11252044
2010-05-28	14.83	14.87	14.43	14.59	9309850
2010-06-01	14.49	14.75	14.38	14.44	9102718
2010-06-02	14.47	14.91	14.35	14.91	9144936
2010-06-03	14.85	15.20	14.85	15.19	12353422
2010-06-04	14.80	15.07	14.41	14.50	11504366
2010-06-07	14.57	14.65	13.97	13.98	13571606
2010-06-08	14.06	14.07	13.64	14.05	14747860
2010-06-09	14.16	14.31	13.86	13.94	10119256
2010-06-10	14.12	14.39	14.08	14.31	7827928
2010-06-11	14.06	14.56	14.06	14.52	6789980
2010-06-14	14.69	14.73	14.43	14.44	7412032
2010-06-15	14.54	15.21	14.44	15.18	8746236
2010-06-16	15.09	15.42	14.99	15.30	9572850
2010-06-17	15.40	15.43	15.16	15.33	8246928
2010-06-18	15.32	15.41	15.21	15.26	5503936
2010-06-21	15.46	15.49	15.04	15.14	6758036
2010-06-22	15.17	15.33	14.75	14.79	6388156
2010-06-23	14.81	15.08	14.61	14.90	7491778
2010-06-24	14.89	14.89	14.56	14.64	5181764
2010-06-25	14.69	14.69	14.33	14.56	8419954
2010-06-28	14.60	14.73	14.49	14.61	7192944
2010-06-29	14.37	14.38	13.98	14.12	8106518
2010-06-30	14.12	14.26	13.88	13.93	8746356
2010-07-01	13.93	14.13	13.63	13.96	9193350
2010-07-02	14.01	14.06	13.72	13.94	6301606
2010-07-06	14.13	14.29	13.81	13.95	5852824
2010-07-07	13.94	14.73	13.94	14.72	8033960
2010-07-08	14.88	14.88	14.34	14.54	9636362
2010-07-09	14.56	14.67	14.45	14.65	4156362
2010-07-12	14.58	14.82	14.55	14.68	7344768
2010-07-13	14.83	15.10	14.77	15.03	7984120
2010-07-14	15.20	15.25	14.71	14.80	9728634
2010-07-15	14.79	14.91	14.61	14.87	7022728
2010-07-16	14.77	14.85	14.59	14.61	8902098
2010-07-19	14.65	15.03	14.63	15.01	5898498
2010-07-20	14.69	15.03	14.48	15.03	6987412
2010-07-21	15.04	15.07	14.68	14.79	8010722
2010-07-22	14.97	15.33	14.87	15.31	11062718
2010-07-23	15.29	15.43	15.09	15.43	7139996
2010-07-26	15.34	15.61	15.18	15.60	5259396
2010-07-27	15.67	15.69	15.43	15.52	6508202
2010-07-28	15.44	15.52	15.10	15.16	8628684
2010-07-29	15.26	15.30	14.70	14.87	9145566
2010-07-30	14.75	14.94	14.54	14.86	6265842
2010-08-02	15.08	15.13	14.82	15.05	5461870
2010-08-03	15.04	15.04	14.85	14.94	4065562
2010-08-04	15.01	15.13	14.87	15.12	4733712
2010-08-05	15.05	15.31	15.03	15.12	3837632
2010-08-06	14.96	15.20	14.89	15.09	6666514
2010-08-09	15.19	15.30	15.01	15.25	3454984
2010-08-10	15.06	15.06	14.73	14.95	8099486
2010-08-11	14.66	14.66	14.38	14.55	9746208
2010-08-12	14.30	14.55	14.01	14.12	13239604
2010-08-13	14.08	14.21	14.01	14.04	5420046
2010-08-16	13.98	14.22	13.86	14.18	6554398
2010-08-17	14.31	14.54	14.20	14.41	8785986
2010-08-18	14.69	15.13	14.53	15.04	22158198
2010-08-19	15.01	15.11	14.77	14.84	12249070
2010-08-20	14.79	14.98	14.64	14.81	10010912
2010-08-23	14.88	14.97	14.67	14.96	12198926
2010-08-24	14.74	14.75	14.34	14.66	15376304
2010-08-25	14.50	14.53	14.26	14.51	12075374
2010-08-26	14.55	14.62	14.35	14.48	11011070
2010-08-27	14.61	14.66	14.11	14.61	13495150
2010-08-30	14.56	14.56	14.19	14.19	9074492
2010-08-31	14.19	14.23	13.83	13.94	15400790
2010-09-01	14.10	14.38	13.95	14.25	11730222
2010-09-02	14.32	14.60	14.29	14.60	5884662
2010-09-03	14.74	14.88	14.54	14.80	5662548
2010-09-07	14.73	14.73	14.30	14.34	9091082
2010-09-08	14.38	14.49	14.16	14.41	9624966
2010-09-09	14.59	14.60	14.34	14.41	5737942
2010-09-10	14.21	14.26	13.73	13.97	24726840
2010-09-13	14.13	14.42	14.05	14.37	8854420
2010-09-14	14.36	14.73	14.25	14.58	8669818
2010-09-15	14.48	14.50	14.23	14.45	9661398
2010-09-16	14.42	14.75	14.34	14.74	8224228
2010-09-17	14.82	14.98	14.68	14.96	12240894
2010-09-20	15.00	15.04	14.74	15.01	10701556
2010-09-21	15.01	15.10	14.87	15.01	9064298
2010-09-22	14.90	15.04	14.60	14.66	13184852
2010-09-23	14.51	14.99	14.38	14.73	7772728
2010-09-24	14.91	15.44	14.88	15.44	10233574
2010-09-27	15.42	15.62	15.33	15.51	7967006
2010-09-28	15.49	15.87	15.34	15.84	14348126
2010-09-29	15.67	15.98	15.61	15.79	10814610
2010-09-30	15.82	15.98	15.52	15.69	8165924
2010-10-01	15.77	16.00	15.54	15.70	9427002
2010-10-04	15.61	15.73	15.35	15.52	8268728
2010-10-05	15.68	16.01	15.57	16.01	8477056
2010-10-06	15.88	15.99	15.63	15.80	7889136
2010-10-07	15.86	16.00	15.64	15.96	7199932
2010-10-08	15.93	16.22	15.74	16.17	9969168
2010-10-11	16.17	16.42	16.10	16.25	5704670
2010-10-12	16.25	16.37	16.14	16.28	10989852
2010-10-13	15.85	16.01	15.69	15.71	17596454
2010-10-14	15.80	15.90	15.63	15.71	14283612
2010-10-15	15.87	15.92	15.64	15.84	9245508
2010-10-18	15.80	15.83	15.46	15.78	7345378
2010-10-19	15.58	15.90	15.43	15.64	10207758
2010-10-20	15.63	15.88	15.61	15.77	8320796
2010-10-21	15.83	15.90	15.58	15.70	7817892
2010-10-22	15.68	16.02	15.68	16.01	5458052
2010-10-25	16.08	16.30	16.08	16.14	6344714
2010-10-26	16.00	16.06	15.86	16.00	6146968
2010-10-27	15.87	16.44	15.87	16.40	9623528
2010-10-28	16.43	16.48	16.09	16.47	8585252
2010-10-29	16.46	17.04	16.39	16.84	14037890
2010-11-01	16.97	17.03	16.77	16.90	7016824
2010-11-02	17.02	17.21	16.94	17.18	6627432
2010-11-03	17.17	17.33	16.96	17.33	8080380
2010-11-04	17.49	17.82	17.37	17.82	12378478
2010-11-05	17.75	17.83	17.60	17.77	9588018
2010-11-08	17.70	17.85	17.53	17.71	8261620
2010-11-09	17.78	17.80	17.47	17.54	6098288
2010-11-10	17.51	17.51	17.15	17.36	9858502
2010-11-11	16.84	17.09	16.59	17.04	12923842
2010-11-12	16.98	17.22	16.87	17.11	8029158
2010-11-15	17.16	17.22	17.00	17.03	5522416
2010-11-16	16.92	17.10	16.76	16.88	7857012
2010-11-17	16.92	17.08	16.80	16.96	3763378
2010-11-18	17.04	17.34	17.02	17.28	5978600
2010-11-19	17.29	17.61	17.28	17.59	7561258
2010-11-22	17.63	18.00	17.51	17.98	12643428
2010-11-23	17.76	18.03	17.65	17.86	9887588
2010-11-24	18.01	18.25	17.93	18.19	5727576
2010-11-26	18.00	18.09	17.89	17.93	2936862
2010-11-29	17.89	18.11	17.66	17.89	8159950
2010-11-30	17.76	17.85	17.47	17.78	8577496
2010-12-01	18.01	18.40	17.96	18.33	10124460
2010-12-02	18.31	18.70	18.24	18.63	8155364
2010-12-03	18.58	18.85	18.55	18.82	5883884
2010-12-06	18.98	18.99	18.52	18.59	9247978
2010-12-07	18.79	19.06	18.77	18.93	13296806
2010-12-08	18.94	19.16	18.89	19.12	8739650
2010-12-09	19.23	19.30	19.03	19.07	8265428
2010-12-10	18.99	19.04	18.80	18.87	5590176
2010-12-13	18.96	18.97	18.72	18.78	7548482
2010-12-14	18.84	18.92	18.66	18.75	6557584
2010-12-15	18.70	18.79	18.48	18.57	5772916
2010-12-16	18.64	18.68	18.48	18.64	4623726
2010-12-17	18.69	18.81	18.64	18.75	5791048
2010-12-20	18.80	18.84	18.65	18.76	4563920
2010-12-21	18.88	19.12	18.88	18.99	8656494
2010-12-22	18.81	18.91	18.71	18.79	7149398
2010-12-23	18.73	18.88	18.73	18.84	3136342
2010-12-27	18.74	19.09	18.72	19.06	3378122
2010-12-28	19.01	19.09	18.76	18.78	3775978
2010-12-29	18.85	18.95	18.78	18.82	3297368
2010-12-30	18.84	19.08	18.76	18.98	3295388
2010-12-31	18.96	19.01	18.81	18.84	1653448
2011-01-03	18.84	19.22	18.57	18.98	7212350
2011-01-04	19.10	19.10	18.71	18.76	5815660
2011-01-05	18.72	18.80	18.45	18.80	7302542
2011-01-06	18.88	19.06	18.78	18.91	5974224
2011-01-07	18.97	19.05	18.75	18.80	7926590
2011-01-10	18.73	18.95	18.63	18.85	6814660
2011-01-11	18.87	19.06	18.81	19.02	4724266
2011-01-12	18.88	19.06	18.88	19.02	5237014
2011-01-13	18.97	19.03	18.87	18.93	4248026
2011-01-14	18.90	19.35	18.86	19.30	7302546
2011-01-18	19.38	19.93	19.36	19.93	11199096
2011-01-19	19.45	19.75	19.45	19.52	7999386
2011-01-20	19.60	19.63	19.21	19.47	9687034
2011-01-21	19.63	19.72	19.31	19.39	7275146
2011-01-24	19.38	19.75	19.30	19.68	6323110
2011-01-25	19.63	19.66	19.29	19.39	5875392
2011-01-26	19.51	19.51	19.24	19.45	6509350
2011-01-27	19.52	19.84	19.49	19.59	6423374
2011-01-28	19.65	19.75	19.13	19.15	8118874
2011-01-31	19.22	19.51	19.09	19.42	7260412
2011-02-01	19.55	19.85	19.53	19.84	5721024
2011-02-02	19.80	19.98	19.77	19.88	5558394
2011-02-03	19.87	19.90	19.57	19.62	4741618
2011-02-04	19.71	20.00	19.64	20.00	6081432
2011-02-07	20.04	20.24	19.87	19.93	6226640
2011-02-08	19.91	19.91	19.59	19.81	5520278
2011-02-09	19.76	19.98	19.68	19.91	4675910
2011-02-10	19.76	20.00	19.64	20.00	3838250
2011-02-11	19.88	20.38	19.85	20.30	5680414
2011-02-14	20.35	20.56	20.35	20.50	5049136
2011-02-15	20.76	20.83	20.44	20.50	7470066
2011-02-16	20.10	20.56	20.08	20.42	10396728
2011-02-17	20.39	20.68	20.27	20.60	5727384
2011-02-18	20.64	20.69	20.44	20.56	4980522
2011-02-22	20.29	20.41	19.95	20.03	5831436
2011-02-23	19.98	20.06	19.40	19.61	6129608
2011-02-24	19.57	19.83	19.44	19.64	6070886
2011-02-25	19.73	20.04	19.72	20.00	3194220
2011-02-28	20.12	20.16	19.67	19.94	4369520
2011-03-01	19.90	20.08	19.52	19.59	6227044
2011-03-02	39.02	40.07	38.92	39.74	2662090
2011-03-03	40.12	41.00	40.08	40.96	3159561
2011-03-04	40.84	40.99	40.33	40.63	2457430
2011-03-07	40.64	40.74	39.06	39.62	3373534
2011-03-08	39.73	40.11	39.25	39.82	2225926
2011-03-09	39.65	39.66	38.21	38.51	3075177
2011-03-10	38.13	38.47	37.63	37.92	2794619
2011-03-11	37.91	38.65	37.79	38.15	3499438
2011-03-14	37.96	38.45	37.74	38.17	2190575
2011-03-15	37.06	37.82	36.36	37.60	4169324
2011-03-16	37.45	37.86	36.29	36.54	4669579
2011-03-17	37.10	37.75	36.84	37.36	4272879
2011-03-18	37.88	37.94	37.32	37.82	4828958
2011-03-21	37.99	38.55	37.99	38.12	2204630
2011-03-22	38.14	38.45	37.82	37.97	1936810
2011-03-23	37.87	38.45	37.62	38.38	1786255
2011-03-24	38.67	39.13	38.42	39.10	3715732
2011-03-25	39.20	39.46	38.99	39.02	1726779
2011-03-28	39.13	39.50	38.92	38.96	1713561
2011-03-29	38.92	39.51	38.50	39.50	1543469
2011-03-30	39.80	39.84	39.11	39.50	1377061
2011-03-31	39.35	39.66	39.19	39.38	1724340
2011-04-01	39.82	39.87	39.03	39.16	2005024
2011-04-04	39.12	39.20	38.29	38.50	2570666
2011-04-05	38.96	38.99	38.10	38.38	4832131
2011-04-06	38.53	39.36	38.38	39.28	3163343
2011-04-07	39.23	39.58	38.90	39.33	3117293
2011-04-08	39.49	39.60	38.86	39.06	2068683
2011-04-11	39.07	39.10	38.25	38.44	2797510
2011-04-12	38.18	38.26	37.50	37.75	2757209
2011-04-13	37.95	38.09	37.62	37.85	2841989
2011-04-14	37.72	37.72	37.31	37.67	3001694
2011-04-15	37.73	38.17	37.23	38.16	2757566
2011-04-18	37.74	37.73	36.95	37.02	3820438
2011-04-19	37.14	37.42	36.90	37.34	3027627
2011-04-20	38.09	39.05	37.95	38.98	2782051
2011-04-21	39.20	39.38	39.00	39.10	1612298
2011-04-25	39.21	39.46	39.10	39.16	1482334
2011-04-26	39.37	40.08	39.12	39.98	2550728
2011-04-27	40.11	40.57	39.88	40.55	2167823
2011-04-28	40.40	40.75	40.22	40.54	1514416
2011-04-29	40.50	40.72	40.26	40.31	1933446
2011-05-02	40.52	40.78	40.26	40.39	2576898
2011-05-03	40.36	40.42	39.79	40.18	1391865
2011-05-04	40.10	40.63	39.78	40.40	2230092
2011-05-05	40.22	41.00	40.21	40.34	2047999
2011-05-06	40.73	41.19	40.42	40.53	2117063
2011-05-09	40.50	40.99	40.42	40.82	2125916
2011-05-10	41.10	41.57	40.83	41.37	2844178
2011-05-11	41.31	41.49	40.61	40.75	1992679
2011-05-12	40.55	41.70	40.49	41.47	2074249
2011-05-13	41.40	41.50	40.77	40.79	2392549
2011-05-16	40.77	41.27	40.50	40.55	1897153
2011-05-17	40.47	40.47	39.82	40.23	2924817
2011-05-18	42.00	43.28	41.20	42.60	10046913
2011-05-19	42.67	42.88	42.01	42.31	6324764
2011-05-20	42.13	42.20	41.75	41.80	4046060
2011-05-23	41.44	41.44	40.79	41.03	4176031
2011-05-24	41.22	41.22	40.36	40.45	3647335
2011-05-25	40.18	40.22	39.87	39.96	5421440
2011-05-26	39.90	40.55	39.84	40.38	2800772
2011-05-27	40.55	40.67	40.40	40.55	1895317
2011-05-31	41.22	41.22	40.62	41.17	3553315
2011-06-01	40.93	41.07	39.68	39.86	3208639
2011-06-02	39.99	40.19	39.58	39.84	2371871
2011-06-03	39.31	39.68	38.96	39.08	2346565
2011-06-06	39.08	39.35	38.97	39.00	2503252
2011-06-07	39.11	39.75	39.04	39.44	2954079
2011-06-08	39.27	39.27	38.44	38.54	2722599
2011-06-09	38.90	38.90	38.39	38.44	3149419
2011-06-10	38.31	38.39	37.52	37.87	2875093
2011-06-13	37.91	38.08	37.28	37.48	2406860
2011-06-14	37.91	38.12	37.80	37.89	3286484
2011-06-15	37.53	37.92	36.83	36.96	4330181
2011-06-16	37.00	37.20	36.55	36.73	4749013
2011-06-17	37.18	37.26	36.43	36.58	3376422
2011-06-20	36.44	36.86	36.38	36.74	2569367
2011-06-21	36.83	37.81	36.59	37.55	3429536
2011-06-22	37.30	37.66	37.22	37.32	1868408
2011-06-23	36.88	38.04	36.69	37.98	3872782
2011-06-24	37.89	38.06	37.20	37.32	3222365
2011-06-27	37.39	38.10	36.91	37.84	2400505
2011-06-28	37.90	38.29	37.68	38.28	2628780
2011-06-29	38.68	38.77	38.12	38.30	2900035
2011-06-30	38.41	39.31	38.41	39.14	3196010
2011-07-01	39.10	40.19	38.85	39.97	3089976
2011-07-05	39.88	39.99	39.27	39.46	2068053
2011-07-06	39.45	39.66	38.89	39.63	2665928
2011-07-07	39.93	40.49	39.69	40.19	2435157
2011-07-08	39.60	39.76	39.20	39.62	2172601
2011-07-11	39.18	39.59	38.39	38.54	3429636
2011-07-12	37.89	37.89	36.23	36.56	8342385
2011-07-13	36.87	36.96	36.09	36.26	4021634
2011-07-14	36.43	36.74	35.63	35.89	4670320
2011-07-15	36.19	36.19	35.56	35.77	3904967
2011-07-18	35.70	35.70	35.04	35.46	3606876
2011-07-19	35.72	36.21	35.72	36.09	3005071
2011-07-20	36.64	36.78	35.96	36.11	3820172
2011-07-21	36.28	36.56	35.60	36.49	3104154
2011-07-22	36.39	37.17	36.35	37.06	3134986
2011-07-25	36.54	36.79	36.25	36.40	3678362
2011-07-26	36.48	37.06	36.48	36.79	3002306
2011-07-27	35.86	36.23	34.76	34.85	6495352
2011-07-28	34.80	35.20	34.43	34.69	4097206
2011-07-29	34.36	34.92	34.02	34.40	3756690
2011-08-01	34.91	34.94	33.73	34.08	4381423
2011-08-02	33.66	34.05	32.98	32.98	4854361
2011-08-03	32.68	33.56	32.57	33.50	5070124
2011-08-04	33.12	33.20	31.63	31.63	6785181
2011-08-05	32.08	32.25	30.69	31.50	9427694
2011-08-08	30.69	31.37	30.08	30.18	8761929
2011-08-09	30.93	31.08	29.23	31.00	11665265
2011-08-10	30.45	31.34	29.74	30.67	12990108
2011-08-11	30.69	31.82	30.55	31.50	9290994
2011-08-12	31.64	31.78	30.93	31.49	5900406
2011-08-15	31.71	32.08	31.34	32.08	5219941
2011-08-16	31.81	31.86	31.07	31.35	6130064
2011-08-17	31.48	32.34	31.11	31.69	8532075
2011-08-18	30.78	30.98	29.80	30.89	9435501
2011-08-19	30.50	32.02	30.50	30.80	8084261
2011-08-22	31.46	31.59	30.86	31.20	4904165
2011-08-23	31.39	32.76	31.13	32.76	6208275
2011-08-24	32.56	32.56	31.79	32.35	5743604
2011-08-25	32.32	32.66	31.75	31.79	7150416
2011-08-26	31.63	32.46	31.17	32.38	4167982
2011-08-29	32.79	33.15	32.62	33.12	3723554
2011-08-30	33.02	33.31	32.58	33.12	4168551
2011-08-31	33.29	33.46	32.77	33.02	4941927
2011-09-01	33.10	33.58	32.78	32.84	4369866
2011-09-02	32.25	32.34	31.80	32.01	3540681
2011-09-06	30.91	31.67	30.91	31.61	3767210
2011-09-07	32.20	32.73	32.17	32.73	3313553
2011-09-08	32.60	33.49	32.41	32.66	4992665
2011-09-09	32.31	32.99	31.94	32.11	6544414
2011-09-12	31.69	32.83	31.69	32.83	3765102
2011-09-13	32.93	33.37	32.68	33.28	3525820
2011-09-14	33.59	34.76	33.19	34.40	6232848
2011-09-15	34.66	34.92	34.10	34.36	4524835
2011-09-16	34.78	35.13	34.41	34.60	3966361
2011-09-19	34.54	34.75	33.88	34.59	3553769
2011-09-20	34.75	34.84	34.12	34.17	2810698
2011-09-21	34.33	34.65	33.22	33.24	4242109
2011-09-22	32.29	32.63	31.56	32.08	6891249
2011-09-23	32.01	33.06	31.83	32.85	4614727
2011-09-26	33.03	33.05	31.75	32.63	5029018
2011-09-27	33.12	34.20	33.03	33.60	4215886
2011-09-28	33.60	33.76	32.44	32.55	3203161
2011-09-29	33.02	33.21	31.72	32.41	5280344
2011-09-30	31.88	32.27	31.25	31.25	5667465
2011-10-03	31.78	32.16	31.02	31.07	6494178
2011-10-04	30.68	32.31	30.65	32.31	5451775
2011-10-05	32.33	33.49	31.94	33.45	3875635
2011-10-06	33.26	33.97	33.12	33.93	4405304
2011-10-07	34.06	34.74	33.73	34.25	4439414
2011-10-10	34.90	35.12	34.59	34.97	2406224
2011-10-11	34.69	34.90	34.45	34.66	2619021
2011-10-12	35.11	35.43	34.82	34.89	3563224
2011-10-13	34.67	35.86	34.60	35.69	5019061
2011-10-14	36.01	36.01	35.20	35.82	2458317
2011-10-17	35.55	35.73	34.63	34.77	3211199
2011-10-18	34.76	35.81	34.49	35.68	4063263
2011-10-19	35.57	35.77	34.73	34.82	3817984
2011-10-20	34.74	34.86	33.93	34.13	6011072
2011-10-21	34.78	35.50	34.57	35.13	4598075
2011-10-24	35.30	36.50	35.28	36.07	3151438
2011-10-25	35.68	36.36	35.35	35.94	4146445
2011-10-26	36.25	36.53	35.60	36.18	3788738
2011-10-27	37.09	37.48	36.70	37.11	3101098
2011-10-28	36.98	37.75	36.78	37.70	4154981
2011-10-31	37.21	37.34	36.56	36.57	3337146
2011-11-01	35.48	35.91	35.22	35.43	4181864
2011-11-02	35.90	35.93	35.22	35.50	2348021
2011-11-03	35.83	36.65	35.34	36.59	3243172
2011-11-04	36.31	37.39	36.27	37.25	2961163
2011-11-07	37.12	37.28	36.48	36.74	2755445
2011-11-08	36.91	37.20	36.47	37.13	2512268
2011-11-09	36.22	36.34	35.17	35.25	4614837
2011-11-10	35.71	36.01	35.29	35.89	3257245
2011-11-11	36.29	36.98	36.26	36.86	1835173
2011-11-14	36.88	37.13	36.15	36.37	1846404
2011-11-15	36.11	36.97	36.11	36.66	1986788
2011-11-16	36.23	37.52	36.04	36.55	4165574
2011-11-17	36.42	36.58	35.07	35.50	4777102
2011-11-18	35.89	35.94	35.21	35.30	2926416
2011-11-21	34.80	34.97	33.98	34.34	4364360
2011-11-22	34.03	34.25	32.93	33.32	5792445
2011-11-23	32.93	33.05	32.29	32.51	4282758
2011-11-25	32.28	32.84	32.18	32.28	1677534
2011-11-28	33.24	33.42	32.65	32.90	3551468
2011-11-29	32.97	33.70	32.85	33.23	4506087
2011-11-30	33.76	34.91	33.65	34.86	4086683
2011-12-01	34.67	35.33	34.58	35.21	3218543
2011-12-02	36.47	36.80	35.18	35.26	3790572
2011-12-05	35.83	36.36	35.49	35.95	4112400
2011-12-06	35.99	36.19	35.66	35.87	2417853
2011-12-07	35.65	35.97	35.26	35.80	2695943
2011-12-08	35.58	35.92	34.67	34.74	4334683
2011-12-09	34.28	35.40	33.91	35.20	3950497
2011-12-12	34.76	34.78	34.03	34.36	3691080
2011-12-13	34.41	34.73	33.73	33.91	4092303
2011-12-14	33.91	34.09	33.65	33.69	4241454
2011-12-15	34.08	34.45	33.90	34.05	3122178
2011-12-16	34.30	34.79	34.05	34.16	4080123
2011-12-19	34.18	34.37	33.38	33.46	2761210
2011-12-20	33.93	35.43	33.92	35.28	4406625
2011-12-21	35.17	35.41	34.44	35.12	3249564
2011-12-22	35.13	36.06	35.13	35.94	2493112
2011-12-23	36.05	36.33	35.78	36.21	1333915
2011-12-27	36.00	36.62	36.00	36.38	1552956
2011-12-28	36.34	36.34	35.58	35.60	1993853
2011-12-29	35.80	36.00	35.69	35.85	1658492
2011-12-30	35.93	36.11	35.73	35.78	1030864
2012-01-03	36.46	36.71	35.91	36.03	3021448
2012-01-04	36.01	36.08	35.65	35.98	1427918
2012-01-05	35.73	36.22	35.73	36.14	2124233
2012-01-06	36.11	36.22	35.78	35.90	3532979
2012-01-09	35.91	36.69	35.91	36.60	2594201
2012-01-10	36.86	36.98	36.58	36.76	1953416
2012-01-11	36.56	37.00	36.56	36.91	1526071
2012-01-12	37.00	37.49	36.86	37.31	2653262
2012-01-13	37.05	37.11	36.43	36.62	3376538
2012-01-17	36.93	37.28	36.85	37.04	2580800
2012-01-18	38.29	39.45	38.16	39.15	7307087
2012-01-19	39.17	39.75	39.07	39.67	3599850
2012-01-20	39.69	39.84	39.39	39.78	3180566
2012-01-23	39.82	39.96	39.34	39.50	2800604
2012-01-24	39.29	39.97	39.26	39.85	2977603
2012-01-25	39.72	39.85	39.08	39.78	2866268
2012-01-26	39.89	40.38	39.16	39.28	3810193
2012-01-27	38.97	39.58	38.88	39.36	3069321
2012-01-30	38.92	39.20	38.73	39.08	2322398
2012-01-31	39.35	39.54	38.98	39.13	2494549
2012-02-01	39.46	39.86	39.20	39.35	3186289
2012-02-02	39.43	39.82	39.27	39.34	2300898
2012-02-03	39.78	40.16	39.62	40.08	3687912
2012-02-06	39.85	39.86	39.45	39.57	3152849
2012-02-07	39.35	39.79	39.24	39.67	2013355
2012-02-08	39.67	40.28	39.60	39.89	2361897
2012-02-09	39.98	40.16	39.75	40.10	2520350
2012-02-10	39.74	39.74	39.31	39.46	2381081
2012-02-13	39.74	39.80	38.98	39.50	2056482
2012-02-14	39.23	39.52	39.07	39.43	2109704
2012-02-15	39.64	40.04	39.47	39.62	2222215
2012-02-16	39.69	40.51	39.65	40.36	3169250
2012-02-17	40.82	40.83	40.24	40.42	2035056
2012-02-21	40.70	40.70	40.08	40.19	2087996
2012-02-22	39.74	40.37	39.61	39.82	3282909
2012-02-23	39.86	40.17	39.06	39.33	6144023
2012-02-24	39.46	39.46	38.65	38.85	4719403
2012-02-27	38.63	39.23	38.41	38.82	3258406
2012-02-28	38.95	39.70	38.82	39.57	2687337
2012-02-29	39.72	39.77	39.15	39.21	2958576
2012-03-01	39.32	39.46	38.84	39.15	2693704
2012-03-02	38.99	39.27	38.59	38.66	2334012
2012-03-05	38.55	38.63	37.69	37.96	2673567
2012-03-06	37.54	38.32	37.51	38.08	3586301
2012-03-07	37.83	38.28	37.83	38.20	2091755
2012-03-08	38.42	38.65	38.19	38.58	1872038
2012-03-09	38.58	39.01	38.54	38.89	2667625
2012-03-12	38.80	39.04	38.55	38.64	1484448
2012-03-13	38.79	39.43	38.73	39.42	2042019
2012-03-14	39.37	39.96	39.00	39.05	2876241
2012-03-15	39.18	39.87	39.03	39.79	2262956
2012-03-16	39.93	39.97	39.64	39.70	2274054
2012-03-19	39.52	40.42	39.44	40.29	3344523
2012-03-20	39.96	40.07	39.60	40.05	2938422
2012-03-21	40.02	40.29	40.00	40.14	2211824
2012-03-22	39.81	40.17	39.68	39.82	2231330
2012-03-23	39.82	40.00	39.67	39.92	1557975
2012-03-26	40.20	40.44	40.09	40.44	1312501
2012-03-27	40.43	40.60	40.33	40.38	1675576
2012-03-28	40.33	40.53	39.86	40.12	2422056
2012-03-29	39.88	40.09	39.67	40.01	2356965
2012-03-30	40.24	40.56	39.96	40.40	2125799
2012-04-02	40.39	40.46	39.83	39.90	2424747
2012-04-03	39.81	40.00	38.97	39.08	3623930
2012-04-04	38.78	38.79	38.28	38.69	2598510
2012-04-05	38.48	38.83	38.42	38.79	1575201
2012-04-09	38.29	38.30	37.88	38.04	2326296
2012-04-10	37.95	38.23	37.52	37.61	2018923
2012-04-11	37.97	38.29	37.87	37.94	1845351
2012-04-12	38.07	38.98	37.87	38.83	2496186
2012-04-13	38.75	38.88	38.04	38.04	1868196
2012-04-16	38.22	38.52	37.85	37.93	1833821
2012-04-17	38.21	38.75	38.11	38.64	2518173
2012-04-18	38.27	38.52	38.07	38.39	1869937
2012-04-19	38.40	38.85	38.02	38.28	2874441
2012-04-20	38.32	38.45	37.75	37.81	3630208
2012-04-23	37.44	37.46	36.95	37.22	2703817
2012-04-24	37.49	37.78	37.28	37.46	2897631
2012-04-25	37.90	37.95	37.36	37.83	2506108
2012-04-26	37.78	38.57	37.78	38.38	1651481
2012-04-27	38.54	39.11	38.34	38.97	2449699
2012-04-30	38.91	39.04	38.79	38.98	2040713
2012-05-01	39.15	39.31	38.86	39.04	1422435
2012-05-02	38.80	39.08	38.65	38.99	1863909
2012-05-03	38.76	39.11	38.12	38.20	2177432
2012-05-04	38.00	38.12	37.39	37.50	1739921
2012-05-07	37.53	37.66	37.20	37.44	1232403
2012-05-08	37.12	37.57	36.69	37.45	1946422
2012-05-09	36.62	37.27	36.29	37.09	3785673
2012-05-10	37.37	37.37	36.55	37.13	3186779
2012-05-11	37.03	37.72	36.88	37.33	1249982
2012-05-14	37.00	37.31	36.76	37.19	1196607
2012-05-15	37.19	37.36	36.58	36.90	2065167
2012-05-16	37.10	37.13	36.24	36.35	3452564
2012-05-17	36.51	36.51	35.66	35.68	2689435
2012-05-18	35.82	35.82	35.00	35.09	3300358
2012-05-21	35.06	35.95	35.06	35.87	1629616
2012-05-22	35.96	36.05	35.51	35.80	2626324
2012-05-23	34.25	35.76	34.25	35.68	3874758
2012-05-24	35.79	36.17	35.30	36.00	3224982
2012-05-25	35.91	36.38	35.78	36.19	1825711
2012-05-29	36.56	36.92	36.36	36.90	2553282
2012-05-30	36.37	36.40	35.90	36.15	2265896
2012-05-31	36.18	36.64	35.89	36.37	2957776
2012-06-01	35.58	36.28	35.58	35.74	3471684
2012-06-04	35.73	36.20	35.18	35.68	2661471
2012-06-05	35.62	36.34	35.59	36.20	1830174
2012-06-06	36.44	37.34	36.37	37.32	1923129
2012-06-07	37.80	37.88	36.79	36.84	2257648
2012-06-08	36.83	37.20	36.68	37.10	1886458
2012-06-11	37.62	37.63	36.29	36.33	1829262
2012-06-12	36.56	37.31	36.43	37.30	2034096
2012-06-13	37.16	37.17	36.49	36.62	1922295
2012-06-14	36.80	36.80	36.09	36.44	2253407
2012-06-15	36.61	36.95	36.34	36.91	2958482
2012-06-18	36.76	37.60	36.66	37.56	1880996
2012-06-19	37.80	38.17	37.61	38.00	2606282
2012-06-20	38.16	38.48	37.95	38.27	2218027
2012-06-21	38.14	38.22	37.26	37.32	2123117
2012-06-22	37.57	37.92	37.45	37.73	7928235
2012-06-25	37.29	37.31	36.80	36.96	2295679
2012-06-26	37.00	37.07	36.23	36.64	2434667
2012-06-27	36.77	37.29	36.62	37.08	2328238
2012-06-28	36.64	36.87	36.10	36.52	3074563
2012-06-29	37.07	37.67	37.02	37.67	2371823
2012-07-02	37.70	37.70	36.94	37.24	2138312
2012-07-03	37.26	37.32	36.75	37.28	1690956
2012-07-05	37.19	37.58	36.80	37.43	1593657
2012-07-06	37.11	37.20	36.19	36.62	2143835
2012-07-09	36.60	36.62	35.98	36.31	2122005
2012-07-10	36.18	36.65	35.88	36.12	2177855
2012-07-11	36.25	36.71	36.09	36.44	2881867
2012-07-12	36.13	36.21	35.61	35.83	1970207
2012-07-13	35.96	36.57	35.93	36.47	1431317
2012-07-16	36.35	36.57	36.07	36.18	2102633
2012-07-17	36.32	36.75	35.79	36.57	2828380
2012-07-18	36.55	37.89	36.43	37.59	2294001
2012-07-19	37.89	38.33	37.63	37.99	2894298
2012-07-20	37.92	37.93	37.29	37.49	1697186
2012-07-23	37.15	37.15	36.36	36.99	2215876
2012-07-24	36.91	37.01	36.38	36.70	1661984
2012-07-25	36.84	38.15	36.79	37.95	3353440
2012-07-26	38.41	38.82	38.13	38.34	2500205
2012-07-27	38.65	39.51	38.49	39.37	2492681
2012-07-30	39.40	39.60	38.85	39.22	1771621
2012-07-31	39.30	39.70	39.07	39.08	2609492
2012-08-01	39.43	39.58	38.89	39.35	3029791
2012-08-02	38.90	39.53	38.72	39.08	2250423
2012-08-03	39.50	39.94	39.30	39.80	2329111
2012-08-06	39.96	40.04	39.79	39.84	1805889
2012-08-07	39.86	40.50	39.86	40.01	2491075
2012-08-08	40.06	40.30	39.81	40.18	1672196
2012-08-09	40.04	40.49	40.01	40.36	1520710
2012-08-10	40.30	40.50	40.07	40.43	2020407
2012-08-13	40.35	40.53	40.04	40.53	1654115
2012-08-14	40.59	40.72	40.13	40.28	1676093
2012-08-15	40.26	40.72	40.21	40.43	1338791
2012-08-16	40.43	40.91	40.40	40.85	1011580
2012-08-17	40.87	40.89	40.45	40.82	1274978
2012-08-20	40.58	40.75	40.24	40.54	2074533
2012-08-21	40.60	40.80	40.20	40.34	3241219
2012-08-22	40.00	40.20	39.42	39.70	3983186
2012-08-23	39.68	39.75	39.25	39.57	1820002
2012-08-24	39.49	39.92	39.33	39.74	1920080
2012-08-27	39.83	39.84	39.35	39.60	1349319
2012-08-28	39.54	39.76	39.42	39.55	1384869
2012-08-29	39.01	39.60	39.01	39.52	1357718
2012-08-30	39.46	39.69	39.14	39.39	1557545
2012-08-31	39.50	39.78	39.17	39.74	1693290
2012-09-04	39.60	39.91	39.07	39.36	1618376
2012-09-05	39.34	39.48	39.01	39.30	1697723
2012-09-06	39.56	40.54	39.00	40.34	1918576
2012-09-07	40.20	40.48	40.05	40.45	1741261
2012-09-10	40.29	40.50	40.05	40.07	2388733
2012-09-11	40.25	40.50	40.00	40.23	1991308
2012-09-12	40.42	40.47	40.03	40.26	1513114
2012-09-13	39.76	41.02	39.76	40.89	2342828
2012-09-14	41.02	41.79	40.78	41.68	3316339
2012-09-17	41.46	41.50	40.84	41.16	3857511
2012-09-18	40.44	40.99	40.41	40.77	2699122
2012-09-19	41.07	41.07	40.52	40.92	1875892
2012-09-20	40.83	40.93	40.35	40.51	2116852
2012-09-21	40.73	40.96	40.28	40.32	2422517
2012-09-24	40.60	40.77	39.76	39.83	1994467
2012-09-25	40.14	40.17	38.99	39.01	3840450
2012-09-26	39.01	39.10	38.44	38.76	3103167
2012-09-27	39.00	39.73	38.91	39.59	1946106
2012-09-28	39.25	39.49	39.02	39.18	2264105
2012-10-01	39.35	39.99	39.30	39.50	3046053
2012-10-02	39.64	39.79	39.33	39.64	1434377
2012-10-03	39.64	39.77	39.35	39.55	1269108
2012-10-04	39.60	39.68	39.24	39.58	1428983
2012-10-05	39.80	40.13	39.60	39.72	1220874
2012-10-08	39.21	39.50	39.00	39.29	1272357
2012-10-09	39.18	39.21	38.58	38.67	1778571
2012-10-10	38.70	38.70	38.09	38.18	2112599
2012-10-11	37.82	38.31	37.82	37.96	3521978
2012-10-12	38.11	38.34	37.98	38.11	1852264
2012-10-15	38.33	38.60	38.16	38.56	1391196
2012-10-16	38.66	39.49	38.62	39.45	2219470
2012-10-17	39.22	39.67	38.90	39.53	2178753
2012-10-18	39.61	39.61	38.99	39.23	1365784
2012-10-19	39.20	39.24	38.32	38.45	1925917
2012-10-22	38.59	38.76	38.18	38.44	1448575
2012-10-23	38.14	38.70	38.00	38.55	1976239
2012-10-24	38.89	38.91	38.07	38.17	1543079
2012-10-25	38.45	38.70	38.24	38.69	1693147
2012-10-26	38.78	39.13	38.62	39.04	1645687
2012-10-31	39.25	39.40	38.92	39.12	2032118
2012-11-01	39.08	40.49	39.02	40.33	2461335
2012-11-02	40.33	40.47	39.77	39.82	1935934
2012-11-05	39.64	40.88	39.64	40.77	1682350
2012-11-06	40.86	41.49	40.75	41.33	2733626
2012-11-07	40.43	40.90	40.18	40.45	3484538
2012-11-08	40.45	40.65	39.98	40.00	2488601
2012-11-09	40.11	40.80	39.96	40.28	2242686
2012-11-12	40.34	40.37	39.95	40.25	1119243
2012-11-13	39.93	40.71	39.85	40.45	1974284
2012-11-14	40.50	40.72	39.66	39.74	1663599
2012-11-15	39.70	39.99	39.24	39.39	2632580
2012-11-16	39.41	39.53	38.74	39.33	2003972
2012-11-19	39.98	40.23	39.34	40.21	1497387
2012-11-20	40.00	40.43	39.71	40.04	2350644
2012-11-21	38.96	40.26	38.96	40.11	1187695
2012-11-23	40.15	40.81	40.00	40.74	741473
2012-11-26	40.55	40.89	40.22	40.38	2377257
2012-11-27	40.22	40.73	39.97	40.11	2984616
2012-11-28	38.89	40.49	38.82	40.40	4887192
2012-11-29	40.51	40.86	39.90	40.60	2170375
2012-11-30	40.28	40.79	40.16	40.60	2547693
2012-12-03	40.84	40.98	40.37	40.44	2223160
2012-12-04	40.52	40.81	40.25	40.65	1368461
2012-12-05	40.54	40.77	40.22	40.57	1572178
2012-12-06	40.57	41.04	40.53	40.73	1877733
2012-12-07	40.92	41.35	40.73	41.28	2193519
2012-12-10	41.07	41.59	41.07	41.43	2282285
2012-12-11	41.63	42.36	41.41	42.25	2715240
2012-12-12	42.26	42.45	41.95	42.02	1742420
2012-12-13	41.70	41.99	41.36	41.52	1539840
2012-12-14	41.37	41.60	41.11	41.35	2243830
2012-12-17	41.42	41.78	41.29	41.55	2518155
2012-12-18	41.75	42.31	41.75	42.16	2128489
2012-12-19	42.39	42.73	42.15	42.31	2965135
2012-12-20	42.39	42.46	41.98	42.35	2323962
2012-12-21	41.94	42.24	41.34	42.19	11347332
2012-12-24	42.03	42.28	41.70	42.11	945325
2012-12-26	42.18	42.41	41.73	41.79	1419284
2012-12-27	41.87	42.02	41.41	41.89	2134671
2012-12-28	41.64	41.99	41.44	41.47	1439619
2012-12-31	41.47	42.09	41.19	42.06	2366032
2013-01-02	42.80	44.01	42.80	44.00	3761062
2013-01-03	43.60	43.71	42.64	43.29	2952955
2013-01-04	43.23	43.29	42.43	42.52	3502761
2013-01-07	42.01	42.81	42.00	42.65	2376969
2013-01-08	42.61	42.75	42.14	42.21	1797703
2013-01-09	42.19	42.41	41.81	42.10	3117434
2013-01-10	42.25	42.64	42.19	42.61	2275747
2013-01-11	42.40	42.60	42.17	42.26	1952670
2013-01-14	42.81	42.96	42.09	42.24	2768347
2013-01-15	42.01	42.29	41.82	42.02	2272590
2013-01-16	41.92	42.30	41.71	42.08	2620667
2013-01-17	42.25	43.19	42.21	43.06	2567727
2013-01-18	42.85	43.09	42.63	43.06	1916681
2013-01-22	42.94	43.16	42.74	43.15	1852813
2013-01-23	43.31	43.45	43.03	43.35	2265272
2013-01-24	43.38	43.76	43.14	43.42	2379617
2013-01-25	43.64	43.98	43.55	43.80	2142315
2013-01-28	43.90	44.17	43.82	44.03	1842438
2013-01-29	43.99	44.31	43.60	44.15	1781194
2013-01-30	44.02	44.33	43.87	44.17	1894763
2013-01-31	44.25	44.25	43.53	43.64	2649299
2013-02-01	44.06	44.75	44.00	44.67	2684526
2013-02-04	44.57	44.82	44.05	44.05	2324111
2013-02-05	44.32	44.86	44.14	44.68	2057605
2013-02-06	44.36	44.92	44.35	44.74	1962672
2013-02-07	44.62	44.67	44.06	44.39	1817592
2013-02-08	44.72	45.90	44.45	45.70	2963076
2013-02-11	45.99	46.14	45.77	46.08	2382919
2013-02-12	46.15	46.35	45.96	46.27	2313512
2013-02-13	46.29	46.63	46.06	46.26	2376089
2013-02-14	46.02	46.70	45.98	46.54	1991339
2013-02-15	46.39	46.63	45.86	46.18	3187346
2013-02-19	46.40	47.04	46.20	47.01	2734393
2013-02-20	46.90	47.27	45.76	45.79	3473197
2013-02-21	45.70	45.77	44.84	45.12	2923019
2013-02-22	45.19	45.89	45.19	45.52	2320270
2013-02-25	46.11	46.27	44.75	44.77	2626687
2013-02-26	45.08	45.31	44.65	45.00	4383813
2013-02-27	44.58	45.62	44.31	45.38	2094992
2013-02-28	45.28	45.82	43.68	45.22	2627140
2013-03-01	45.00	45.44	44.41	45.23	2392766
2013-03-04	45.29	45.35	44.89	45.30	1971660
2013-03-05	45.50	45.93	45.50	45.77	1425028
2013-03-06	45.83	46.19	45.80	46.12	1908564
2013-03-07	46.25	46.26	45.59	45.71	1976162
2013-03-08	45.96	46.27	45.53	46.05	1663197
2013-03-11	45.96	46.45	45.79	46.44	1731687
2013-03-12	46.40	46.64	46.15	46.48	1967323
2013-03-13	46.41	46.63	46.21	46.48	1864213
2013-03-14	46.65	47.00	46.47	46.51	1902555
2013-03-15	46.33	46.53	45.39	45.53	4695222
2013-03-18	45.25	45.35	44.73	44.85	2326820
2013-03-19	44.98	45.16	44.33	44.91	1778035
2013-03-20	45.29	45.75	45.13	45.66	1811235
2013-03-21	45.22	45.40	44.52	44.55	1645398
2013-03-22	44.82	45.16	44.70	44.90	2071889
2013-03-25	45.04	45.06	44.37	44.64	1900007
2013-03-26	44.90	45.78	44.77	45.75	1623312
2013-03-27	45.30	45.87	45.02	45.75	1471120
2013-03-28	45.63	46.53	45.61	46.49	2095835
2013-04-01	46.28	46.36	45.32	45.41	2542598
2013-04-02	45.72	45.74	44.94	45.20	2177063
2013-04-03	45.09	45.19	43.89	44.06	2431063
2013-04-04	44.13	44.19	43.62	43.75	3513837
2013-04-05	43.01	43.68	42.45	43.61	3381308
2013-04-08	43.64	44.00	43.35	44.00	2301854
2013-04-09	44.03	44.27	43.53	44.07	2574880
2013-04-10	44.28	45.12	44.04	45.10	2386183
2013-04-11	45.14	45.40	44.74	44.90	2459214
2013-04-12	44.71	44.83	44.08	44.59	2311832
2013-04-15	44.41	44.70	43.84	43.84	2780966
2013-04-16	44.09	44.78	43.91	44.74	2382166
2013-04-17	43.57	43.86	42.24	42.85	4736902
2013-04-18	43.35	43.35	42.16	42.34	2802940
2013-04-19	42.20	42.69	41.81	42.36	2746280
2013-04-22	42.62	42.92	41.88	42.66	2253628
2013-04-23	42.98	43.63	42.85	43.43	2371557
2013-04-24	43.66	43.81	43.44	43.46	2926811
2013-04-25	43.97	43.97	43.57	43.65	6025210
2013-04-26	43.51	43.70	43.21	43.30	2081117
2013-04-29	43.60	43.77	43.39	43.66	1548037
2013-04-30	43.56	44.04	43.36	43.99	2572418
2013-05-01	44.12	44.35	43.76	43.88	1876126
2013-05-02	43.96	44.45	43.58	44.21	2883695
2013-05-03	44.71	45.11	44.50	45.00	2395229
2013-05-06	45.28	45.96	45.02	45.82	3211142
2013-05-07	45.81	45.91	45.55	45.78	1658452
2013-05-08	45.81	46.13	45.50	46.08	1440942
2013-05-09	45.95	46.61	45.95	46.38	2240499
2013-05-10	46.56	46.83	46.36	46.79	1670913
2013-05-13	46.53	46.66	46.15	46.25	1373785
2013-05-14	46.22	46.53	46.19	46.34	1844600
2013-05-15	46.29	46.73	46.20	46.69	1443588
2013-05-16	46.69	47.06	46.47	46.50	1745170
2013-05-17	46.84	47.02	46.52	47.02	1816071
2013-05-20	46.82	47.20	46.75	46.87	1720263
2013-05-21	46.68	46.88	46.11	46.56	2496906
2013-05-22	45.65	46.48	45.27	45.55	4085541
2013-05-23	45.22	45.53	44.49	45.49	2468459
2013-05-24	45.20	45.41	44.89	45.37	1113036
2013-05-28	45.62	46.04	45.38	45.48	1664380
2013-05-29	45.70	45.93	45.26	45.62	2322114
2013-05-30	45.66	46.65	45.65	46.24	2269781
2013-05-31	45.92	46.19	45.72	45.93	3349097
2013-06-03	45.94	46.19	45.37	45.82	2992478
2013-06-04	46.22	46.82	45.92	46.13	2243074
2013-06-05	45.92	46.04	45.35	45.39	1871875
2013-06-06	45.58	45.76	45.00	45.47	1837641
2013-06-07	45.73	46.26	45.29	46.21	2423439
2013-06-10	46.21	46.21	45.74	45.95	1804777
2013-06-11	45.47	45.68	44.99	45.02	1300768
2013-06-12	45.43	45.52	44.15	44.15	2172480
2013-06-13	44.12	45.22	43.86	45.10	1527398
2013-06-14	45.14	45.42	44.82	44.95	1413097
2013-06-17	45.11	46.04	45.04	45.95	2558591
2013-06-18	46.02	46.74	45.92	46.66	2244097
2013-06-19	46.44	46.70	45.99	46.04	1683112
2013-06-20	45.60	45.62	44.59	44.67	2047635
2013-06-21	44.91	45.26	44.58	45.16	3841821
2013-06-24	44.68	45.03	43.95	44.03	2495818
2013-06-25	44.62	44.62	43.91	44.52	2382433
2013-06-26	45.01	45.18	44.38	45.07	1725279
2013-06-27	45.42	45.51	45.12	45.37	1627751
2013-06-28	45.14	45.32	44.62	45.06	3925821
2013-07-01	45.00	45.60	45.00	45.37	1489479
2013-07-02	45.28	45.74	44.99	45.31	1680683
2013-07-03	45.17	45.95	44.90	45.68	668753
2013-07-05	45.99	46.26	45.68	46.21	936190
2013-07-08	46.27	46.53	45.54	45.76	1588723
2013-07-09	46.11	46.42	45.89	46.26	1318317
2013-07-10	46.28	46.76	46.14	46.73	1357618
2013-07-11	47.26	48.05	47.20	48.00	3064576
2013-07-12	48.08	48.43	47.61	48.35	1969249
2013-07-15	48.27	48.53	48.12	48.40	1594859
2013-07-16	48.47	48.64	48.28	48.52	1201028
2013-07-17	48.57	48.93	48.48	48.66	2189508
2013-07-18	48.79	48.83	47.95	48.34	3021641
2013-07-19	48.40	48.40	47.84	47.98	2554395
2013-07-22	48.49	48.49	47.76	47.94	2275541
2013-07-23	48.52	48.83	48.18	48.38	3267119
2013-07-24	48.73	48.78	47.96	48.23	2520829
2013-07-25	48.11	48.79	48.04	48.75	1601414
2013-07-26	48.34	48.56	48.05	48.56	1439235
2013-07-29	48.52	48.71	48.21	48.50	1132223
2013-07-30	48.83	49.02	48.64	48.93	1250737
2013-07-31	49.14	49.67	48.98	49.38	2615821
2013-08-01	49.57	50.00	49.57	49.94	1454658
2013-08-02	49.73	49.88	49.26	49.87	1384771
2013-08-05	49.74	49.79	49.47	49.58	801410
2013-08-06	49.54	49.65	49.25	49.42	1087244
2013-08-07	49.45	49.45	48.82	49.15	1115099
2013-08-08	49.52	49.61	48.79	49.10	836506
2013-08-09	49.07	49.23	48.76	49.00	1187861
2013-08-12	48.92	49.56	48.89	49.41	1373994
2013-08-13	49.40	49.69	48.83	49.58	1000568
2013-08-14	49.40	49.40	48.87	48.88	914342
2013-08-15	48.46	48.48	47.80	47.83	1385393
2013-08-16	47.77	48.51	47.77	48.31	1333673
2013-08-19	48.35	48.57	47.78	47.78	1424804
2013-08-20	47.84	48.23	47.71	47.85	2313401
2013-08-21	46.65	47.29	46.42	46.95	4025409
2013-08-22	47.00	47.59	46.84	47.24	1156431
2013-08-23	47.34	47.56	46.91	47.33	1773540
2013-08-26	47.26	47.63	47.14	47.22	1302929
2013-08-27	46.81	46.91	46.04	46.16	2064233
2013-08-28	46.01	46.37	45.75	46.17	1825705
2013-08-29	46.05	46.77	45.93	46.49	1064418
2013-08-30	46.49	47.09	45.99	46.28	1441023
2013-09-03	46.97	47.38	46.55	46.66	1808665
2013-09-04	46.60	47.66	46.57	47.45	1556303
2013-09-05	47.51	47.68	47.21	47.29	1705326
2013-09-06	47.43	47.55	46.70	47.04	1253214
2013-09-09	47.24	47.46	47.00	47.30	1012085
2013-09-10	47.73	47.95	47.52	47.88	1686180
2013-09-11	47.62	48.29	47.60	48.25	1710386
2013-09-12	48.27	48.38	47.86	47.96	1276732
2013-09-13	48.01	48.14	47.60	47.95	754269
2013-09-16	48.57	48.62	48.05	48.30	1010354
2013-09-17	48.35	48.55	48.25	48.49	1089164
2013-09-18	48.43	48.54	47.96	48.50	1842288
2013-09-19	48.73	48.75	48.24	48.38	1683847
2013-09-20	48.39	48.64	47.93	48.00	3519798
2013-09-23	48.09	48.23	47.44	47.56	1542998
2013-09-24	47.65	48.05	47.36	47.74	1531309
2013-09-25	47.77	47.92	47.27	47.58	1034567
2013-09-26	47.88	47.88	47.34	47.45	968206
2013-09-27	47.20	47.20	46.84	46.89	1957874
2013-09-30	46.56	47.49	46.36	47.05	2441061
2013-10-01	47.07	47.31	46.75	47.11	1722595
2013-10-02	46.56	46.94	46.51	46.80	1436823
2013-10-03	46.79	46.83	45.94	46.32	2677827
2013-10-04	46.38	47.01	46.22	46.99	1865162
2013-10-07	46.41	47.00	46.27	46.64	1474264
2013-10-08	46.62	46.89	45.47	45.70	2388197
2013-10-09	45.83	45.99	45.28	45.69	1726275
2013-10-10	46.16	46.71	45.97	46.65	1437536
2013-10-11	46.80	47.05	46.35	46.98	1428333
2013-10-14	46.59	47.32	46.31	47.27	1040037
2013-10-15	47.02	47.21	46.60	46.73	1660043
2013-10-16	46.60	47.29	46.48	47.24	1607336
2013-10-17	46.93	47.62	46.70	47.52	1613514
2013-10-18	47.60	47.67	47.19	47.66	1462007
2013-10-21	47.77	47.97	47.43	47.75	1294211
2013-10-22	48.00	48.00	47.20	47.64	2200170
2013-10-23	47.30	47.30	46.16	46.48	1659344
2013-10-24	46.67	46.95	46.45	46.95	1617489
2013-10-25	47.17	47.41	46.59	46.75	1976483
2013-10-28	46.74	47.50	46.55	47.48	1602615
2013-10-29	47.98	49.18	47.49	49.17	2618466
2013-10-30	49.11	49.43	48.44	48.78	1939941
2013-10-31	48.82	49.54	48.82	49.30	2107760
2013-11-01	49.68	49.75	49.05	49.68	4688500
2013-11-04	49.56	49.68	49.01	49.16	1762959
2013-11-05	48.83	50.04	48.57	49.79	6844345
2013-11-06	49.99	50.05	49.55	49.93	1094147
2013-11-07	49.95	50.04	49.08	49.14	1497779
2013-11-08	49.30	49.81	48.89	49.80	1240186
2013-11-11	49.67	49.83	49.34	49.66	1088852
2013-11-12	49.43	49.93	49.37	49.85	1344634
2013-11-13	49.59	50.38	49.52	50.35	1514019
2013-11-14	50.37	50.41	49.96	50.36	1070788
2013-11-15	50.31	50.79	50.05	50.69	1796025
2013-11-18	50.69	50.70	50.02	50.11	1780891
2013-11-19	50.19	50.25	49.39	49.45	1500881
2013-11-20	49.46	49.54	48.80	49.08	2245791
2013-11-21	49.42	49.90	49.00	49.77	1197015
2013-11-22	49.77	49.85	49.47	49.76	1459539
2013-11-25	49.89	49.90	49.24	49.66	1902335
2013-11-26	49.13	50.04	49.13	49.92	1918468
2013-11-27	47.20	48.57	46.12	48.54	7832388
2013-11-29	48.66	48.81	48.19	48.22	1909501
2013-12-02	47.80	48.44	47.80	48.40	2629512
2013-12-03	48.40	49.82	48.40	49.56	5500689
2013-12-04	49.16	49.36	48.47	48.77	2455087
2013-12-05	48.78	48.97	48.58	48.82	2226262
2013-12-06	49.39	49.50	48.92	49.27	2217896
2013-12-09	49.50	49.59	48.90	49.01	1563320
2013-12-10	48.85	49.22	48.72	48.91	1485096
2013-12-11	49.01	49.21	48.61	48.67	1385820
2013-12-12	48.73	48.87	48.01	48.11	2107155
2013-12-13	48.41	48.43	48.02	48.41	1831764
2013-12-16	48.50	48.84	48.39	48.74	1536792
2013-12-17	48.64	49.00	48.54	48.94	1420128
2013-12-18	48.90	49.78	48.63	49.78	1772516
2013-12-19	49.97	49.77	49.09	49.66	1589635
2013-12-20	49.52	50.26	49.45	50.01	2828366
2013-12-23	50.23	50.63	50.05	50.62	1881680
2013-12-24	50.37	50.84	50.35	50.63	710024
2013-12-26	50.84	50.91	50.56	50.74	688686
2013-12-27	50.77	50.93	50.63	50.70	630984
2013-12-30	50.51	50.90	50.51	50.85	918351
2013-12-31	51.00	51.20	50.70	50.93	856980
2014-01-02	49.52	49.75	49.04	49.28	2799092
2014-01-03	49.27	49.79	49.14	49.61	1644748
2014-01-06	49.35	49.50	49.15	49.33	2165027
2014-01-07	49.49	49.78	49.34	49.59	1338520
2014-01-08	49.71	49.90	49.38	49.71	1201573
2014-01-09	49.45	49.63	49.19	49.52	2470916
2014-01-10	49.43	49.59	49.14	49.53	2072165
2014-01-13	49.21	49.55	48.66	48.87	2989716
2014-01-14	48.93	50.02	48.89	49.71	2879927
2014-01-15	49.75	50.33	49.73	50.02	2120659
2014-01-16	50.48	50.50	49.73	49.82	2884984
2014-01-17	49.43	49.94	49.21	49.38	3104289
2014-01-21	49.95	50.12	49.46	49.98	2228527
2014-01-22	49.86	50.54	49.76	50.37	1659902
2014-01-23	50.22	50.31	49.33	49.41	2236542
2014-01-24	49.39	49.39	48.21	48.25	2691167
2014-01-27	48.32	48.72	48.11	48.22	1888315
2014-01-28	48.17	48.75	48.11	48.51	1777446
2014-01-29	48.32	48.91	48.10	48.27	1994091
2014-01-30	48.87	49.12	48.42	48.89	1385414
2014-01-31	48.34	48.73	48.07	48.27	1927519
2014-02-03	48.23	48.35	47.14	47.26	2892213
2014-02-04	47.70	47.75	47.23	47.69	2333296
2014-02-05	47.43	48.01	47.27	47.85	2589428
2014-02-06	48.01	48.68	47.86	48.35	1797870
2014-02-07	48.58	48.97	48.26	48.97	1824652
2014-02-10	48.77	49.32	48.75	49.22	1458744
2014-02-11	49.31	49.89	49.19	49.75	1232444
2014-02-12	49.96	50.19	49.72	49.89	1802541
2014-02-13	49.69	50.70	49.63	50.69	2124684
2014-02-14	50.42	50.99	50.27	50.77	2169706
2014-02-18	50.44	51.34	50.44	51.23	3937394
2014-02-19	51.90	52.38	51.41	51.57	4081149
2014-02-20	51.72	51.87	51.01	51.40	3741305
2014-02-21	51.37	51.60	51.09	51.12	1969484
2014-02-24	51.29	51.61	50.95	50.96	2096336
2014-02-25	50.99	51.04	50.49	50.80	2210825
2014-02-26	50.67	51.36	50.56	50.84	1578952
2014-02-27	50.81	51.20	50.75	51.03	1395220
2014-02-28	51.15	51.15	50.48	50.82	2141464
2014-03-03	50.58	50.78	50.23	50.58	1309756
2014-03-04	50.94	51.42	50.86	51.20	1648058
2014-03-05	51.26	51.28	50.86	51.24	1057439
2014-03-06	51.29	51.62	51.08	51.57	1248897
2014-03-07	51.77	51.83	51.26	51.83	2847265
2014-03-10	51.85	51.90	51.55	51.80	1823129
2014-03-11	51.85	51.93	51.37	51.52	1465359
2014-03-12	51.18	51.73	51.13	51.73	1490711
2014-03-13	51.94	51.94	50.19	50.45	2162124
2014-03-14	50.25	50.85	50.03	50.09	1724116
2014-03-17	50.26	50.93	50.26	50.68	2297817
2014-03-18	50.87	51.55	50.71	51.44	1750304
2014-03-19	51.44	51.68	51.18	51.60	2126073
2014-03-20	51.44	53.26	51.20	53.23	4521797
2014-03-21	53.74	54.31	53.00	53.24	6903879
2014-03-24	53.17	53.77	52.74	53.61	3019274
2014-03-25	53.87	54.33	53.28	53.29	3611005
2014-03-26	53.51	53.73	52.75	52.75	2616054
2014-03-27	52.78	53.16	52.38	52.58	1197544
2014-03-28	52.85	53.29	52.62	52.84	1242378
2014-03-31	53.03	53.38	52.87	53.14	1731964
2014-04-01	53.50	54.10	53.22	54.08	2045592
2014-04-02	54.07	54.28	53.75	54.06	1945778
2014-04-03	54.16	54.40	53.79	53.98	1603284
2014-04-04	54.24	54.37	52.81	52.92	2272626
2014-04-07	52.97	53.85	52.84	53.12	2231055
2014-04-08	52.99	54.01	52.99	53.96	2136024
2014-04-09	54.16	54.33	53.70	54.30	1417515
2014-04-10	54.15	54.36	52.48	52.49	1905709
2014-04-11	52.43	52.93	52.07	52.09	2104307
2014-04-14	52.65	52.75	52.06	52.46	1486312
2014-04-15	52.40	53.29	52.23	53.18	2280648
2014-04-16	53.15	53.15	51.34	52.15	3049855
2014-04-17	52.09	53.19	52.07	52.85	2051924
2014-04-21	53.07	53.18	52.56	52.90	786818
2014-04-22	52.86	53.42	52.59	53.30	1113170
2014-04-23	53.28	53.57	53.09	53.29	956541
2014-04-24	53.90	54.37	53.56	53.70	2437308
2014-04-25	53.02	53.15	51.02	51.42	3307016
2014-04-28	51.21	51.91	50.07	50.99	2243815
2014-04-29	50.67	51.42	50.67	51.19	1350584
2014-04-30	50.98	51.35	50.56	51.29	1768066
2014-05-01	51.38	51.53	50.77	50.82	1529080
2014-05-02	50.94	51.83	50.79	51.41	2033216
2014-05-05	50.99	51.50	50.87	51.18	674070
2014-05-06	51.25	51.31	50.74	50.74	1731568
2014-05-07	50.72	50.93	50.08	50.80	1788165
2014-05-08	50.72	51.92	50.51	51.31	1966971
2014-05-09	51.29	51.40	50.83	51.25	1039197
2014-05-12	51.81	52.35	51.44	52.23	1496042
2014-05-13	52.37	52.46	51.34	51.47	2074522
2014-05-14	51.28	51.37	51.02	51.06	1816181
2014-05-15	50.92	51.22	50.41	50.78	2559114
2014-05-16	50.99	51.66	50.72	51.60	3128190
2014-05-19	51.60	52.19	51.56	51.98	1700865
2014-05-20	52.07	52.23	51.69	51.98	4420974
2014-05-21	52.74	52.75	50.88	51.33	4534687
2014-05-22	51.35	52.03	51.35	51.74	2021318
2014-05-23	51.89	52.46	51.61	52.39	1578594
2014-05-27	52.56	53.13	52.36	53.02	1920866
2014-05-28	52.58	52.59	52.09	52.45	1659662
2014-05-29	52.65	52.72	52.20	52.26	1683403
2014-05-30	52.44	52.52	52.18	52.38	1265073
2014-06-02	52.47	52.56	51.92	52.37	1401548
2014-06-03	52.25	52.62	52.15	52.47	1145694
2014-06-04	52.21	52.62	52.21	52.49	1079624
2014-06-05	52.31	52.67	52.04	52.57	1353129
2014-06-06	52.86	53.28	52.60	52.69	1201181
2014-06-09	54.28	56.18	54.28	55.31	6815596
2014-06-10	55.19	56.04	55.14	55.79	2720878
2014-06-11	55.37	56.02	55.14	55.63	2147230
2014-06-12	55.62	55.90	55.27	55.44	1534222
2014-06-13	55.54	55.98	55.29	55.62	1649748
2014-06-16	55.49	55.82	55.16	55.50	1882692
2014-06-17	55.33	55.92	55.30	55.70	1251852
2014-06-18	55.64	55.70	54.80	55.13	1751819
2014-06-19	55.27	55.27	54.48	54.93	1853500
2014-06-20	55.00	55.00	54.48	54.69	3092417
2014-06-23	54.77	54.96	54.45	54.52	893988
2014-06-24	54.52	54.69	53.78	53.87	1113944
2014-06-25	53.82	54.05	53.45	53.75	1757935
2014-06-26	53.66	53.76	53.07	53.55	1481719
2014-06-27	53.82	53.88	53.28	53.50	1485453
2014-06-30	53.65	54.14	53.49	54.07	2168554
2014-07-01	53.79	54.66	53.73	54.52	2201360
2014-07-02	54.39	54.72	54.18	54.41	1740445
2014-07-03	54.42	54.84	54.26	54.83	711156
2014-07-07	54.59	54.93	54.50	54.66	1197861
2014-07-08	54.68	54.91	54.25	54.45	1645687
2014-07-09	54.48	54.87	54.36	54.74	1200304
2014-07-10	54.11	54.67	53.83	54.40	982637
2014-07-11	54.46	54.46	54.01	54.29	933943
2014-07-14	54.76	54.93	53.76	53.85	2179407
2014-07-15	53.77	54.20	53.45	53.73	1900157
2014-07-16	53.83	54.06	53.51	53.67	1787444
2014-07-17	53.39	53.54	52.93	52.94	1369749
2014-07-18	53.04	53.69	52.94	53.48	1173120
2014-07-21	53.35	53.75	53.11	53.46	977917
2014-07-22	53.60	53.87	53.56	53.75	1165819
2014-07-23	53.40	53.40	51.21	51.28	3931080
2014-07-24	51.36	51.64	50.81	51.30	2517527
2014-07-25	51.01	51.05	50.00	50.16	3059816
2014-07-28	50.16	50.72	49.66	50.55	2407948
2014-07-29	50.50	51.18	50.46	50.52	1508470
2014-07-30	50.82	51.13	50.57	50.86	1887159
2014-07-31	50.40	50.83	49.62	49.63	1888828
2014-08-01	49.72	50.18	49.47	50.01	1698884
2014-08-04	50.00	50.11	49.38	49.69	1851736
2014-08-05	49.61	49.97	49.28	49.65	1752758
2014-08-06	49.58	50.19	49.36	50.05	2074279
2014-08-07	50.18	50.30	48.86	48.93	2243309
2014-08-08	49.06	49.62	48.81	49.54	2025966
2014-08-11	49.81	50.30	49.57	49.93	1137766
2014-08-12	49.75	50.22	49.64	50.18	1192671
2014-08-13	50.16	50.66	50.08	50.53	1754015
2014-08-14	50.42	50.90	50.40	50.74	1566930
2014-08-15	51.19	51.62	50.75	51.18	1930666
2014-08-18	51.22	51.51	51.08	51.34	1016621
2014-08-19	51.45	51.92	51.29	51.72	1105695
2014-08-20	51.52	52.29	51.52	52.17	1357372
2014-08-21	52.03	52.58	51.76	52.54	1181579
2014-08-22	52.67	52.79	52.34	52.50	900057
2014-08-25	52.75	52.95	51.85	51.93	1903309
2014-08-26	52.00	52.34	51.76	52.21	2659378
2014-08-27	51.65	52.11	49.99	51.03	4754430
2014-08-28	50.95	51.41	50.71	51.29	2094866
2014-08-29	51.67	51.70	50.91	51.12	1631495
2014-09-02	51.10	51.35	50.40	50.62	2045528
2014-09-03	50.39	50.80	50.09	50.25	1931635
2014-09-04	50.25	50.67	50.25	50.41	1435433
2014-09-05	50.40	50.78	50.13	50.22	1893504
2014-09-08	50.07	50.42	49.86	50.07	2252652
2014-09-09	49.91	50.25	49.75	49.80	1919276
2014-09-10	49.69	49.92	49.47	49.64	2326979
2014-09-11	49.32	49.91	49.26	49.76	2132375
2014-09-12	49.68	49.76	48.90	49.12	2238003
2014-09-15	49.23	49.35	48.65	48.87	1777289
2014-09-16	48.65	49.33	48.64	49.20	2001364
2014-09-17	49.00	50.02	49.00	49.63	1814257
2014-09-18	49.79	50.37	49.57	50.29	1594635
2014-09-19	50.64	50.64	49.81	49.99	2917279
2014-09-22	49.75	50.08	49.37	49.92	3344694
2014-09-23	49.46	50.10	49.25	49.67	3190048
2014-09-24	49.72	50.19	49.60	50.00	2203716
2014-09-25	49.94	50.05	49.55	49.64	3193863
2014-09-26	49.73	50.11	49.62	50.03	1613631
2014-09-29	49.69	50.00	49.52	49.81	1632910
2014-09-30	49.82	50.01	49.45	49.49	3185480
2014-10-01	49.35	49.42	48.17	48.25	2480455
2014-10-02	48.24	48.35	47.24	47.80	3576564
2014-10-03	47.97	48.13	47.50	47.58	1821840
2014-10-06	47.80	48.05	47.03	47.15	2351350
2014-10-07	46.79	46.98	46.12	46.21	3086713
2014-10-08	46.10	47.81	46.00	47.75	3218997
2014-10-09	47.75	47.94	46.34	46.34	6539899
2014-10-10	44.30	44.47	42.57	43.45	10052664
2014-10-13	43.43	44.38	42.86	43.10	4187756
2014-10-14	43.93	44.66	43.38	43.46	4012094
2014-10-15	42.76	44.44	42.59	44.12	4467385
2014-10-16	43.44	44.91	43.20	44.60	3386176
2014-10-17	44.99	45.90	44.86	44.94	3334954
2014-10-20	44.75	45.40	44.61	45.32	1884406
2014-10-21	45.89	46.82	45.51	46.72	2765748
2014-10-22	46.68	47.15	46.00	46.02	2549867
2014-10-23	46.57	46.72	46.21	46.42	2234033
2014-10-24	46.70	47.11	46.25	46.85	1862760
2014-10-27	46.68	46.76	46.22	46.62	1817846
2014-10-28	46.77	47.12	46.33	46.99	1790981
2014-10-29	46.93	47.33	46.40	47.31	2415372
2014-10-30	47.29	47.30	46.38	47.00	3025829
2014-10-31	48.71	50.54	48.48	49.62	6689172
2014-11-03	49.72	50.21	49.48	49.72	3318910
2014-11-04	49.60	49.92	49.33	49.45	1684474
2014-11-05	49.78	50.05	49.18	50.03	1493452
2014-11-06	50.00	50.37	49.42	50.22	2017943
2014-11-07	50.40	50.41	49.70	50.24	1962567
2014-11-10	50.16	50.55	49.98	50.42	1771605
2014-11-11	50.39	50.52	49.88	50.14	1211798
2014-11-12	50.02	50.36	49.81	50.26	1226368
2014-11-13	50.43	50.64	50.32	50.33	196105
2014-11-14	50.34	50.69	49.84	50.62	1509884
2014-11-17	50.34	50.49	49.81	50.35	1662912
2014-11-18	50.31	51.27	50.23	51.26	2333286
2014-11-19	51.42	51.44	50.50	50.75	1795032
2014-11-20	50.35	51.20	50.35	51.17	1762674
2014-11-21	51.95	51.95	51.15	51.65	1638813
2014-11-24	51.96	51.96	51.27	51.80	1615627
2014-11-25	51.74	51.98	51.50	51.71	2500280
2014-11-26	52.53	54.69	52.51	54.56	5683369
2014-11-28	54.95	54.95	54.32	54.64	1336759
2014-12-01	54.48	54.94	54.19	54.65	2463405
2014-12-02	54.54	55.25	54.28	55.21	2182156
2014-12-03	54.95	56.88	54.95	56.51	6303223
2014-12-04	56.46	56.70	55.99	56.62	3140256
2014-12-05	56.75	57.38	56.31	57.34	2266230
2014-12-08	56.95	57.34	55.82	56.18	2125746
2014-12-09	55.83	56.39	55.43	56.37	2445869
2014-12-10	56.36	56.65	55.42	55.64	2181562
2014-12-11	57.99	57.99	55.62	56.25	2559417
2014-12-12	55.52	56.39	55.43	55.92	3178452
2014-12-15	56.01	56.81	55.31	55.42	2007288
2014-12-16	55.43	56.03	54.73	54.78	2364772
2014-12-17	54.85	56.09	54.22	55.99	2358317
2014-12-18	56.82	57.06	56.02	57.06	2337551
2014-12-19	57.03	57.36	56.42	56.75	3194107
2014-12-22	56.88	57.50	56.77	57.49	1015893
2014-12-23	57.50	57.89	56.51	56.66	3065347
2014-12-24	56.90	56.98	56.56	56.71	1262115
2014-12-26	56.80	56.98	56.19	56.28	1555592
2014-12-29	56.20	56.38	55.74	56.08	1782879
2014-12-30	55.84	56.09	55.32	55.56	1677725
2014-12-31	55.94	56.41	55.49	55.52	1746772
2015-01-02	55.68	56.25	54.97	55.54	1329619
2015-01-05	55.40	55.45	54.50	54.53	1445196
2015-01-06	54.73	54.80	53.21	53.25	1708897
2015-01-07	53.49	54.13	53.03	53.81	1722997
2015-01-08	54.39	55.18	54.08	54.76	1882724
2015-01-09	54.99	55.04	54.12	54.72	1720267
2015-01-12	54.62	54.75	53.86	54.17	1250863
2015-01-13	54.69	55.52	53.27	53.55	2340144
2015-01-14	53.42	54.46	52.93	53.51	2524323
2015-01-15	53.70	54.20	52.67	52.73	1990309
2015-01-16	52.46	53.76	52.21	53.69	1997953
2015-01-20	54.19	54.69	53.67	54.39	1790554
2015-01-21	54.24	54.87	53.82	54.58	1585106
2015-01-22	54.71	54.76	53.22	54.75	2555727
2015-01-23	54.86	54.96	54.26	54.51	1940277
2015-01-26	54.65	54.93	54.02	54.66	1341127
2015-01-27	53.92	54.11	53.11	53.37	1963314
2015-01-28	53.87	54.32	52.83	52.93	1687796
2015-01-29	52.99	53.61	52.43	53.23	1568515
2015-01-30	52.82	53.36	52.05	52.11	1928787
2015-02-02	52.10	52.47	51.29	52.30	2536001
2015-02-03	52.59	54.04	52.57	53.97	2214496
2015-02-04	53.64	54.15	53.45	53.78	1466507
2015-02-05	53.80	55.01	53.50	54.95	2207611
2015-02-06	54.87	55.89	54.81	55.01	1917791
2015-02-09	54.71	55.11	54.40	54.56	1436564
2015-02-10	54.75	55.60	54.39	55.54	1253540
2015-02-11	55.53	56.00	55.24	55.62	909107
2015-02-12	56.36	56.73	55.95	56.72	1687354
2015-02-13	56.84	57.24	56.50	57.05	1404801
2015-02-17	57.31	58.86	56.41	58.81	5685078
2015-02-18	58.40	58.73	57.10	58.38	4095264
2015-02-19	58.41	58.67	58.17	58.65	1837943
2015-02-20	58.62	59.14	58.18	59.13	1420171
2015-02-23	58.95	58.99	58.39	58.98	1029469
2015-02-24	58.90	59.65	57.82	59.61	1862750
2015-02-25	59.31	59.39	58.80	58.99	1345105
2015-02-26	59.06	59.22	58.59	58.88	1671648
2015-02-27	59.00	59.04	58.51	58.54	1198168
2015-03-02	58.81	59.78	58.54	59.78	1853956
2015-03-03	59.54	59.60	58.44	58.74	1499786
2015-03-04	58.33	58.72	57.95	58.40	1037675
2015-03-05	58.56	58.87	58.18	58.45	985040
2015-03-06	58.29	58.57	57.45	57.93	1584075
2015-03-09	57.97	58.59	57.97	58.46	1313334
2015-03-10	57.82	58.11	57.20	57.20	1381698
2015-03-11	57.42	57.89	57.10	57.29	1412939
2015-03-12	56.74	57.55	56.68	57.51	1010721
2015-03-13	57.31	57.70	56.80	57.53	1276318
2015-03-16	57.81	58.83	57.65	58.80	1367524
2015-03-17	58.42	58.80	58.08	58.76	1845619
2015-03-18	58.55	59.89	58.34	59.67	3023227
2015-03-19	59.43	60.12	59.11	60.00	2724626
2015-03-20	60.38	61.32	59.95	61.07	4481028
2015-03-23	60.68	61.09	60.30	60.40	2177592
2015-03-24	60.27	60.51	60.00	60.36	2737807
2015-03-25	60.34	60.34	57.54	57.56	3767346
2015-03-26	56.92	57.89	56.27	57.42	2847316
2015-03-27	57.46	58.87	57.01	58.84	2521413
2015-03-30	62.10	64.95	61.85	64.81	10493727
2015-03-31	64.18	64.52	62.86	63.00	3694153
2015-04-01	62.83	63.22	62.01	62.57	2374673
2015-04-02	62.30	63.33	61.95	62.24	2200634
2015-04-06	61.59	62.94	61.33	62.78	2329772
2015-04-07	62.71	63.66	62.28	63.24	2118290
2015-04-08	63.13	63.89	63.02	63.67	2266234
2015-04-09	63.32	64.10	63.23	64.03	1574990
2015-04-10	64.28	64.39	63.85	64.24	1274002
2015-04-13	64.25	64.65	63.61	63.75	1475249
2015-04-14	63.63	63.86	62.46	62.57	2292615
2015-04-15	62.93	64.06	62.86	63.93	1557016
2015-04-16	63.52	64.23	63.49	64.11	1453722
2015-04-17	63.36	63.76	63.07	63.42	2449486
2015-04-20	63.67	64.41	63.62	63.72	1509950
2015-04-21	64.15	64.54	63.79	64.37	1435947
2015-04-22	64.74	64.74	63.67	64.49	1021791
2015-04-23	63.04	63.82	62.80	63.59	2707720
2015-04-24	63.58	63.60	61.85	62.53	3916496
2015-04-27	62.02	63.27	62.02	62.67	1689390
2015-04-28	62.68	63.46	62.50	63.22	1912504
2015-04-29	63.05	63.65	62.31	62.82	1547464
2015-04-30	62.55	62.67	61.29	61.84	2985884
2015-05-01	62.35	63.57	62.34	63.27	3637680
2015-05-04	63.63	63.90	63.15	63.25	1436721
2015-05-05	63.04	63.04	61.72	61.77	1630164
2015-05-06	62.07	62.27	61.26	61.64	1673148
2015-05-07	61.83	62.62	61.57	62.04	1760380
2015-05-08	62.75	63.44	62.40	62.72	2026877
2015-05-11	62.75	63.00	62.63	62.64	1396679
2015-05-12	62.24	62.49	61.59	62.08	1614440
2015-05-13	62.25	62.87	62.03	62.24	1660008
2015-05-14	62.97	63.83	62.71	63.40	1918844
2015-05-15	63.89	63.93	62.96	63.18	2333229
2015-05-18	63.23	63.71	63.03	63.36	3453560
2015-05-19	63.80	64.34	63.30	63.45	4538917
2015-05-20	64.20	66.85	64.00	66.18	7012442
2015-05-21	66.00	66.02	65.05	65.49	3560690
2015-05-22	65.54	67.47	65.47	67.10	3561352
2015-05-26	66.95	67.15	65.94	66.85	2969952
2015-05-27	66.57	68.44	66.48	68.29	2995650
2015-05-28	68.35	68.75	67.68	68.31	1722473
2015-05-29	68.50	68.51	67.59	67.96	2371184
2015-06-01	68.41	68.97	67.80	68.75	2452991
2015-06-02	68.69	68.70	67.51	67.71	1853073
2015-06-03	68.08	68.08	67.19	67.29	1227759
2015-06-04	66.92	67.43	66.62	66.94	2167466
2015-06-05	66.95	67.61	66.41	67.37	1769885
2015-06-08	67.43	67.52	65.72	65.95	2311914
2015-06-09	66.07	66.39	65.27	65.69	2278439
2015-06-10	66.08	67.88	65.74	67.72	2998065
2015-06-11	67.74	67.85	67.13	67.22	1384155
2015-06-12	66.75	66.92	66.07	66.26	1241514
2015-06-15	65.76	66.77	65.37	66.70	1702953
2015-06-16	65.01	66.95	66.34	66.63	1384838
2015-06-17	66.82	67.61	66.82	67.23	2190556
2015-06-18	67.60	68.63	67.51	68.30	1989313
2015-06-19	68.34	68.55	67.29	67.91	3150821
2015-06-22	68.34	68.60	67.41	68.02	2000602
2015-06-23	68.04	68.26	67.39	67.53	1391803
2015-06-24	67.46	67.65	66.75	66.84	1361902
2015-06-25	67.06	67.33	66.30	66.59	1590096
2015-06-26	66.37	67.17	65.26	65.80	5640186
2015-06-29	65.41	65.60	63.83	63.99	2736499
2015-06-30	64.34	64.68	63.82	64.19	1927606
2015-07-01	65.08	66.28	64.38	64.57	2100438
2015-07-02	64.58	64.90	63.90	64.38	1861017
2015-07-06	63.85	64.31	63.37	63.59	2055538
2015-07-07	63.47	63.66	61.69	63.38	2417790
2015-07-08	62.80	62.98	61.39	61.94	2945190
2015-07-09	62.82	63.22	60.88	60.89	3328943
2015-07-10	61.40	62.05	61.09	61.51	1777324
2015-07-13	62.06	62.15	61.65	61.87	1589230
2015-07-14	62.00	62.77	61.90	62.62	1968295
2015-07-15	62.24	63.15	62.14	62.92	2252365
2015-07-16	62.51	63.25	62.24	62.83	1782806
2015-07-17	62.82	62.83	62.06	62.46	1574374
2015-07-20	62.61	62.73	61.95	61.99	1395250
2015-07-21	61.90	62.47	60.60	62.08	1655874
2015-07-22	58.73	58.95	57.16	58.65	5695541
2015-07-23	58.99	61.22	58.75	60.05	3235512
2015-07-24	60.37	60.59	58.36	58.49	2506615
2015-07-27	58.22	58.40	57.53	57.89	2084740
2015-07-28	58.27	59.56	57.62	58.99	2581462
2015-07-29	58.87	59.01	58.25	58.79	2355073
2015-07-30	58.66	59.06	57.98	58.82	2131856
2015-07-31	59.05	59.05	58.21	58.33	1930726
2015-08-03	58.43	59.04	58.35	58.67	2262281
2015-08-04	58.53	59.20	58.05	58.48	1620825
2015-08-05	59.14	60.84	58.87	60.70	3228487
2015-08-06	60.32	60.79	58.73	58.87	2922613
2015-08-07	58.81	59.75	58.00	59.61	2469281
2015-08-10	59.95	61.23	59.95	61.09	1957457
2015-08-11	60.61	60.85	59.16	59.38	2065841
2015-08-12	58.78	60.01	58.27	59.74	2126998
2015-08-13	59.66	59.89	58.87	59.00	1895762
2015-08-14	58.85	59.27	58.53	58.84	1612574
2015-08-17	58.47	59.52	58.30	59.50	1408689
2015-08-18	58.99	59.42	57.33	57.90	4584929
2015-08-19	60.73	60.82	57.75	58.38	9485000
2015-08-20	57.26	57.40	53.80	53.82	5913909
2015-08-21	53.35	55.25	53.03	53.78	5870882
2015-08-24	51.49	54.00	50.86	51.67	6843323
2015-08-25	53.30	53.64	50.56	50.61	3945498
2015-08-26	51.89	54.29	50.96	54.22	5216318
2015-08-27	54.75	56.51	54.62	56.48	5323198
2015-08-28	56.10	56.99	55.69	56.45	3329693
2015-08-31	56.32	56.41	55.51	55.86	2646972
2015-09-01	54.25	54.88	53.23	53.55	3574373
2015-09-02	54.68	54.68	53.59	54.59	2095701
2015-09-03	55.25	55.88	54.70	55.17	2318720
2015-09-04	54.08	54.66	53.70	53.96	1693651
2015-09-08	55.99	57.82	55.46	57.77	4119638
2015-09-09	57.94	58.65	56.12	56.27	2814558
2015-09-10	55.99	56.55	55.31	56.01	3366024
2015-09-11	55.60	56.46	55.33	56.35	1762837
2015-09-14	57.28	57.60	56.83	57.56	3124899
2015-09-15	57.56	58.60	57.56	58.30	2950276
2015-09-16	58.54	58.55	57.75	58.45	2085813
2015-09-17	58.38	58.96	57.86	57.93	2521052
2015-09-18	57.12	57.33	56.21	56.67	3925936
2015-09-21	56.88	57.38	56.16	56.63	2856562
2015-09-22	55.90	56.38	55.03	55.18	2912189
2015-09-23	55.58	56.00	55.03	55.20	1800072
2015-09-24	54.53	54.70	52.48	54.00	3543961
2015-09-25	54.53	55.29	53.88	54.44	2143115
2015-09-28	54.27	54.94	53.46	53.47	2287581
2015-09-29	53.48	54.31	53.13	54.05	2369405
2015-09-30	55.02	56.54	54.83	56.41	3340654
2015-10-01	56.35	56.54	53.71	54.94	4106810
2015-10-02	54.00	55.69	53.70	55.69	3297011
2015-10-05	56.18	57.81	55.92	57.43	2778610
2015-10-06	57.38	57.72	56.32	56.89	2523484
2015-10-07	57.60	58.06	56.64	57.87	3340281
2015-10-08	57.95	57.99	56.59	57.72	2302969
2015-10-09	57.57	57.97	56.50	56.69	3683410
2015-10-12	56.78	56.90	56.33	56.58	1718111
2015-10-13	56.07	56.64	55.96	56.05	2100305
2015-10-14	56.91	64.16	56.75	60.99	11995746
2015-10-15	61.50	61.76	60.39	61.28	4908111
2015-10-16	61.31	61.54	59.88	60.19	3067839
2015-10-19	59.94	60.39	59.53	60.22	2107902
2015-10-20	60.31	60.97	59.84	60.40	1730670
2015-10-21	61.02	62.50	61.02	61.75	4552980
2015-10-22	63.28	63.95	62.42	63.40	3499184
2015-10-23	64.04	64.11	63.10	63.62	2277020
2015-10-26	63.25	63.39	61.44	61.53	2608671
2015-10-27	60.83	61.78	60.83	61.39	1608944
2015-10-28	62.50	63.20	60.21	61.86	4532594
2015-10-29	59.96	60.95	59.27	59.98	2390686
2015-10-30	60.21	60.61	59.95	60.12	2097556
2015-11-02	60.06	60.79	59.83	60.34	1778870
2015-11-03	60.22	60.94	60.22	60.66	1140542
2015-11-04	60.61	60.70	60.09	60.49	1444865
2015-11-05	60.83	60.92	60.05	60.36	1202540
2015-11-06	60.42	61.98	60.29	61.70	1866472
2015-11-09	61.53	61.55	60.56	60.96	1519594
2015-11-10	59.57	60.28	59.54	59.97	1850431
2015-11-11	60.34	60.80	59.80	59.90	1269161
2015-11-12	59.72	60.76	59.33	59.46	2120780
2015-11-13	59.46	59.65	57.80	58.13	2230206
2015-11-16	58.08	58.54	57.78	58.48	2617636
2015-11-17	58.49	59.71	58.27	59.30	2341504
2015-11-18	59.33	60.83	59.30	60.74	1797263
2015-11-19	60.39	60.41	59.43	59.77	2755021
2015-11-20	60.21	60.21	59.22	59.42	3043954
2015-11-23	58.90	59.00	56.50	56.80	7029335
2015-11-24	59.38	61.02	57.42	60.42	7189285
2015-11-25	60.46	61.36	59.83	60.25	3348371
2015-11-27	60.23	60.73	60.00	60.45	916077
2015-11-30	60.39	62.08	60.39	61.63	3358089
2015-12-01	62.09	62.40	61.28	61.57	3044402
2015-12-02	61.33	61.97	60.62	60.74	2031106
2015-12-03	61.40	61.46	58.81	59.05	3560415
2015-12-04	57.76	59.71	56.77	59.21	5550196
2015-12-07	59.22	59.49	58.34	58.50	2590678
2015-12-08	58.08	58.33	57.51	58.02	2178123
2015-12-09	58.00	58.06	56.44	56.65	2479199
2015-12-10	56.67	57.51	56.44	57.15	3175639
2015-12-11	56.29	57.11	56.29	56.93	3886329
2015-12-14	56.88	57.27	56.40	56.82	2901469
2015-12-15	55.85	57.85	55.70	56.55	4697841
2015-12-16	56.94	57.74	56.31	57.53	1960086
2015-12-17	57.44	57.87	56.11	56.12	2249562
2015-12-18	55.75	56.37	55.12	55.17	4719940
2015-12-21	55.83	55.86	55.35	55.83	1763546
2015-12-22	56.55	56.98	55.85	56.02	1136235
2015-12-23	56.36	56.84	56.23	56.48	1153135
2015-12-24	56.48	57.00	56.48	56.80	536315
2015-12-28	56.67	56.84	55.87	56.45	1205463
2015-12-29	56.80	57.75	56.69	57.31	1347972
2015-12-30	57.17	57.48	56.51	56.55	1459864
2015-12-31	56.45	56.55	55.32	55.32	1409427
2016-01-04	54.24	54.47	53.63	54.44	2648908
2016-01-05	54.73	54.84	53.86	54.04	2689457
2016-01-06	53.07	53.54	51.43	51.74	3779652
2016-01-07	50.45	51.46	50.03	50.42	5162974
2016-01-08	50.74	51.55	49.98	49.98	3805221
2016-01-11	51.04	51.76	50.42	51.17	3437901
2016-01-12	51.55	52.22	50.97	51.65	2445896
2016-01-13	51.72	52.35	50.03	50.10	2659496
2016-01-14	50.54	51.06	49.91	50.50	3376988
2016-01-15	48.16	49.95	47.24	49.82	8245407
2016-01-19	50.33	50.98	48.49	49.39	3707084
2016-01-20	49.35	51.13	49.00	50.58	5069703
2016-01-21	51.51	51.68	50.11	50.53	3971992
2016-01-22	51.50	51.76	50.81	51.38	1767727
2016-01-25	51.27	51.52	50.77	51.05	2642166
2016-01-26	51.34	51.96	50.90	51.29	2362688
2016-01-27	51.03	52.21	50.82	51.28	2747945
2016-01-28	51.67	51.97	51.14	51.76	2693177
2016-01-29	52.07	53.94	51.33	53.86	3378102
2016-02-01	53.38	53.70	52.96	53.17	2295677
2016-02-02	52.04	52.66	51.27	51.34	3151699
2016-02-03	51.94	51.97	50.46	51.38	2425582
2016-02-04	51.21	52.15	50.89	51.67	1772288
2016-02-05	51.40	51.81	49.56	49.82	2505957
2016-02-08	49.25	49.68	48.29	49.16	2994129
2016-02-09	48.84	50.13	48.62	49.31	3112050
2016-02-10	49.71	50.06	48.92	48.96	1897507
2016-02-11	48.37	49.34	48.17	48.84	2416689
2016-02-12	49.60	49.80	48.68	49.64	3741526
2016-02-16	49.79	52.35	49.79	52.07	4819034
2016-02-17	51.12	53.98	51.12	52.73	3909912
2016-02-18	53.01	53.63	51.93	52.04	2184147
2016-02-19	51.88	52.41	51.67	52.10	2276694
2016-02-22	52.67	53.12	52.10	52.61	1776721
2016-02-23	52.46	52.73	51.39	51.46	1781418
2016-02-24	50.60	51.85	50.10	51.81	2690936
2016-02-25	53.06	53.12	51.43	52.99	2430235
2016-02-26	53.30	53.62	52.88	53.44	1758863
2016-02-29	53.46	53.95	52.99	52.99	2159604
2016-03-01	53.95	54.72	53.01	54.70	2188649
2016-03-02	54.72	55.71	54.60	55.41	200
2016-03-03	55.61	55.78	54.66	55.47	2071122
2016-03-04	55.67	56.21	55.11	55.78	2312033
2016-03-07	55.16	56.49	55.16	56.49	2184812
2016-03-08	55.98	56.21	55.06	56.49	2726443
2016-03-09	55.71	55.91	54.84	54.93	2212678
2016-03-10	55.46	55.81	54.42	54.93	1757566
2016-03-11	55.83	56.03	55.00	55.94	1760299
2016-03-14	55.57	56.22	55.26	55.67	1403020
2016-03-15	55.34	56.14	55.16	56.11	1986827
2016-03-16	55.72	56.89	55.67	56.86	1721472
2016-03-17	56.50	57.95	56.50	57.87	2495727
2016-03-18	57.87	57.87	57.80	59.01	300
2016-03-21	58.76	58.98	58.15	58.85	2575087
2016-03-22	58.68	58.82	57.98	58.52	1828529
2016-03-23	58.58	58.58	58.15	58.33	1711652
2016-03-24	58.05	58.65	57.67	58.64	1947835
2016-03-28	57.50	57.50	57.50	57.50	300
2016-03-29	58.05	59.00	57.89	58.32	1338932
2016-03-30	59.00	59.43	58.45	59.11	1305464
2016-03-31	58.91	59.45	58.69	59.11	1775856
2016-04-01	58.69	59.06	58.55	58.98	1393580
2016-04-04	58.97	59.05	58.60	58.76	938816
2016-04-05	58.43	58.86	58.29	58.48	1689380
2016-04-06	58.31	59.25	57.83	59.16	1401833
2016-04-07	58.79	59.07	57.99	58.36	1484817
2016-04-08	58.70	59.01	58.29	58.80	1824603
2016-04-11	59.09	59.64	58.57	58.60	1505834
2016-04-12	58.73	58.99	58.07	58.80	1456189
2016-04-13	59.18	59.85	58.81	59.80	1354198
2016-04-14	59.23	59.62	58.68	59.44	1558033
2016-04-15	59.39	59.39	58.64	58.66	2076561
2016-04-18	58.68	58.87	58.37	58.70	1666719
2016-04-19	58.61	58.78	57.76	58.23	1675051
2016-04-20	58.52	59.37	58.44	59.18	1812349
2016-04-21	59.05	59.14	58.48	58.81	1464591
2016-04-22	58.91	59.37	58.20	58.48	1944830
2016-04-25	58.45	58.89	57.75	58.43	1282504
2016-04-26	58.77	59.87	58.52	59.33	1776003
2016-04-27	58.50	59.76	58.21	59.64	1775726
2016-04-28	59.20	59.56	57.56	57.86	2470620
2016-04-29	57.60	57.63	55.88	56.32	2612115
2016-05-02	56.31	57.04	55.96	57.01	1703952
2016-05-03	56.33	56.72	56.08	56.23	1653809
2016-05-04	55.79	56.13	55.49	55.83	2344995
2016-05-05	55.98	56.21	55.42	55.69	1523250
2016-05-06	55.47	55.68	54.84	55.47	2666887
2016-05-09	55.69	56.09	55.18	55.23	2125692
2016-05-10	55.55	56.17	55.17	56.10	2622816
2016-05-11	56.05	56.52	55.68	55.75	1591701
2016-05-12	55.96	56.22	54.48	54.90	2279014
2016-05-13	54.76	55.32	54.33	54.72	1882142
2016-05-16	54.87	55.81	54.54	55.43	1897141
2016-05-17	55.31	56.02	55.25	55.37	2907342
2016-05-18	53.06	56.14	53.00	55.82	3219742
2016-05-19	55.67	56.03	55.03	55.70	1779091
2016-05-20	56.01	57.10	55.98	56.54	1928902
2016-05-23	56.77	57.44	56.61	56.76	1515281
2016-05-24	57.10	58.35	56.96	58.22	1649097
2016-05-25	57.95	58.39	57.81	58.27	1447707
2016-05-26	58.21	58.49	57.99	58.29	1034281
2016-05-27	58.35	58.72	58.13	58.44	1000832
2016-05-31	58.43	58.61	58.04	58.50	1348254
2016-06-01	58.11	58.77	58.11	58.65	1077070
2016-06-02	57.20	58.34	57.20	58.28	1708151
2016-06-03	58.56	58.56	57.78	58.11	1462897
2016-06-06	58.05	58.40	57.04	57.09	4243465
2016-06-07	57.48	57.95	56.88	57.79	3267937
2016-06-08	57.88	58.12	57.50	57.78	1241199
2016-06-09	57.57	57.61	57.20	57.56	1052725
2016-06-10	56.89	57.28	56.61	56.96	1364149
2016-06-13	56.86	57.55	56.70	56.87	1103170
2016-06-14	56.82	57.25	56.57	57.07	2202462
2016-06-15	57.26	57.29	56.73	56.87	2391117
2016-06-16	56.51	57.00	55.90	56.90	1088077
2016-06-17	56.85	56.85	55.61	55.99	2659052
2016-06-20	56.78	57.37	56.73	56.79	1850664
2016-06-21	56.99	57.16	56.65	57.06	1243623
2016-06-22	57.14	57.56	56.78	56.85	1718377
2016-06-23	57.52	58.12	57.32	58.11	1608860
2016-06-24	54.91	56.37	54.75	55.04	8489950
2016-06-27	53.86	54.18	52.17	52.55	3610791
2016-06-28	53.53	54.32	53.11	54.31	3244174
2016-06-29	54.69	55.65	54.61	55.62	2484805
2016-06-30	55.75	56.69	55.40	56.64	2573300
2016-07-01	56.15	56.92	55.85	56.63	1910891
2016-07-05	55.99	56.40	55.04	55.36	1711623
2016-07-06	55.15	55.60	54.55	55.46	1434020
2016-07-07	55.49	56.36	55.29	55.95	1382024
2016-07-08	56.51	57.79	56.43	57.74	2287085
2016-07-11	57.99	58.55	57.84	58.25	1788541
2016-07-12	58.68	59.03	58.26	58.99	1311340
2016-07-13	59.27	59.62	58.99	59.52	2478024
2016-07-14	60.00	60.18	59.67	60.02	1721921
2016-07-15	60.25	60.25	59.97	60.15	1985333
2016-07-18	60.50	60.83	60.26	60.43	1836765
2016-07-19	60.09	60.48	59.89	60.27	1366072
2016-07-20	60.43	60.92	60.15	60.69	1397803
2016-07-21	60.65	60.65	59.72	59.95	1379456
2016-07-22	60.05	60.44	59.66	60.40	823680
2016-07-25	60.49	60.59	60.20	60.53	1195634
2016-07-26	61.15	64.22	61.08	62.87	5045954
2016-07-27	66.78	66.91	62.95	63.33	14962962
2016-07-28	63.46	64.39	62.75	64.22	4724066
2016-07-29	64.20	64.44	63.50	63.83	3241859
2016-08-01	64.19	64.32	63.54	63.98	2669902
2016-08-02	63.78	63.84	62.49	62.84	2740483
2016-08-03	62.65	63.58	62.24	62.87	1899912
2016-08-04	63.07	63.39	62.70	63.34	1783760
2016-08-05	63.50	63.73	63.07	63.69	1843420
2016-08-08	63.83	63.94	63.29	63.44	1839219
2016-08-09	63.88	64.15	63.63	63.82	1933754
2016-08-10	64.00	64.00	63.16	63.79	2054856
2016-08-11	63.99	64.14	62.87	64.14	1325096
2016-08-12	64.06	64.36	63.77	64.24	1357770
2016-08-15	64.24	65.49	64.24	65.27	2534051
2016-08-16	65.15	65.15	64.59	64.88	2476438
2016-08-17	64.26	64.84	63.16	64.20	3247680
2016-08-18	64.30	64.85	63.75	64.13	2130647
2016-08-19	63.92	64.58	63.83	64.14	1965377
2016-08-22	64.40	64.41	63.75	63.84	1942015
2016-08-23	64.38	64.74	63.79	63.80	1935956
2016-08-24	63.59	63.84	62.70	62.70	2613121
2016-08-25	62.82	63.04	62.56	62.72	2336706
2016-08-26	63.00	63.53	62.57	62.96	2144860
2016-08-29	63.09	63.45	62.81	62.89	1512936
2016-08-30	63.06	63.35	62.65	62.90	1432509
2016-08-31	62.90	62.97	62.36	62.56	1860575
2016-09-01	62.10	63.07	61.60	63.06	1813998
2016-09-02	63.29	63.53	62.91	63.15	1989268
2016-09-06	63.24	63.43	62.51	62.73	1779421
2016-09-07	62.54	62.86	61.44	61.65	2215593
2016-09-08	61.66	61.80	61.12	61.41	2025771
2016-09-09	60.83	61.12	59.37	59.62	3609639
2016-09-12	59.13	60.67	59.01	60.62	2520706
2016-09-13	60.39	60.87	59.94	60.45	3161657
2016-09-14	60.51	61.18	60.12	60.92	1908652
2016-09-15	60.88	62.72	60.87	62.65	3235543
2016-09-16	62.77	62.85	61.46	62.05	2947780
2016-09-19	62.42	63.05	62.21	62.46	2167214
2016-09-20	62.69	62.91	62.25	62.34	2304243
2016-09-21	62.60	63.40	62.52	63.30	2042296
2016-09-22	63.89	64.02	63.37	63.68	2323994
2016-09-23	63.70	63.82	63.23	63.23	3185537
2016-09-26	62.79	62.98	62.22	62.28	3196399
2016-09-27	62.28	63.93	61.81	63.81	2551061
2016-09-28	64.02	64.13	63.27	63.93	2313234
2016-09-29	63.99	64.27	62.93	63.74	1820057
2016-09-30	64.14	64.98	63.41	64.45	3104694
2016-10-03	64.29	64.74	64.06	64.25	1921072
2016-10-04	64.21	64.93	63.98	64.24	1572049
2016-10-05	64.48	65.18	63.80	64.68	2089080
2016-10-06	64.60	64.83	64.04	64.74	1355332
2016-10-07	64.62	64.62	63.74	64.42	1852115
2016-10-10	64.78	64.88	63.34	63.35	2117272
2016-10-11	63.31	63.65	61.64	62.10	3533134
2016-10-12	62.15	62.16	60.70	61.19	3305068
2016-10-13	60.80	60.86	59.54	60.71	3570863
2016-10-14	61.11	62.71	60.97	62.06	3834677
2016-10-17	61.65	62.29	61.33	61.70	2475889
2016-10-18	62.33	62.84	62.02	62.14	2759160
2016-10-19	61.84	62.07	61.27	61.91	1380441
2016-10-20	62.28	63.68	61.67	63.47	4556524
2016-10-21	63.13	63.33	62.22	62.91	1827129
2016-10-24	63.53	64.05	63.44	64.02	1316285
2016-10-25	64.02	64.26	63.74	64.06	3077982
2016-10-26	63.57	63.75	63.10	63.44	2576590
2016-10-27	63.87	64.16	63.06	63.27	2067995
2016-10-28	63.45	64.29	63.35	63.53	2412153
2016-10-31	64.04	64.44	63.74	64.10	2175818
2016-11-01	64.40	64.40	62.84	63.60	3643421
2016-11-02	63.79	64.18	63.40	63.66	2359632
2016-11-03	63.75	64.03	63.34	63.85	2329504
2016-11-04	62.89	64.02	62.89	63.43	2136527
2016-11-07	64.53	64.55	63.96	64.36	2982679
2016-11-08	64.08	65.40	63.71	64.85	2224478
2016-11-09	63.08	65.29	62.50	64.97	2448840
2016-11-10	65.21	65.97	63.45	64.25	2189018
2016-11-11	64.29	65.44	64.11	65.32	2172195
2016-11-14	65.42	66.83	65.33	66.46	4326318
2016-11-15	66.73	68.49	66.47	68.21	3345093
2016-11-16	68.14	68.50	67.68	67.88	3532334
2016-11-17	67.89	68.32	67.38	68.21	1611350
2016-11-18	67.92	68.58	67.62	68.47	1580079
2016-11-21	68.75	69.91	68.71	69.82	3583465
2016-11-22	73.05	74.87	72.52	72.89	7844320
2016-11-23	73.67	74.11	72.61	73.59	5923012
2016-11-25	73.45	74.32	72.91	74.20	1998287
2016-11-28	74.01	74.46	73.53	74.16	3126685
2016-11-29	74.17	74.86	73.45	74.53	3052061
2016-11-30	74.36	74.75	73.62	74.24	3803292
2016-12-01	73.56	74.18	68.67	69.01	5518525
2016-12-02	68.66	70.26	68.42	70.11	3248119
2016-12-05	70.84	71.23	70.15	70.60	2445010
2016-12-06	71.02	71.50	70.26	71.00	2196847
2016-12-07	70.98	72.96	70.52	72.94	2648413
2016-12-08	72.99	74.25	72.75	73.88	2153639
2016-12-09	74.54	74.82	72.49	73.14	2106681
2016-12-12	72.85	73.26	72.20	72.90	2194622
2016-12-13	73.11	73.73	72.79	73.10	2171902
2016-12-14	73.23	73.43	72.29	72.54	2482266
2016-12-15	72.81	73.94	72.54	73.61	2165838
2016-12-16	73.77	74.00	71.97	72.09	5131290
2016-12-19	72.41	73.00	72.15	72.81	1947706
2016-12-20	72.92	73.59	72.81	73.40	1729600
2016-12-21	73.69	74.29	73.27	73.60	1868309
2016-12-22	73.89	73.95	73.01	73.45	1680836
2016-12-23	73.37	73.87	73.34	73.84	1229062
2016-12-27	73.81	74.62	73.81	74.31	897044
2016-12-28	74.54	74.60	73.53	73.56	1851038
2016-12-29	73.38	73.88	73.23	73.58	1330996
2016-12-30	73.80	74.02	72.39	72.62	1759059
2017-01-03	72.60	74.13	72.09	72.51	2687647
2017-01-04	72.77	73.03	72.25	72.36	1970972
2017-01-05	72.41	72.61	71.28	71.32	2067347
2017-01-06	71.58	71.95	71.00	71.60	2069899
2017-01-09	71.64	72.51	71.52	71.94	2399482
2017-01-10	71.87	72.51	71.85	72.35	2403211
2017-01-11	72.27	72.66	72.07	72.62	1581704
2017-01-12	72.42	72.42	71.00	72.22	2099204
2017-01-13	72.36	72.88	72.12	72.67	1509448
2017-01-17	72.23	73.41	71.85	72.28	2374615
2017-01-18	72.64	73.63	72.22	73.01	2107097
2017-01-19	72.88	73.39	72.29	72.44	1988799
2017-01-20	72.09	73.65	72.09	72.88	1811606
2017-01-23	72.74	73.24	72.41	72.78	2205565
2017-01-24	73.01	73.68	72.56	73.51	3312910
2017-01-25	74.69	75.59	74.51	74.54	3944255
2017-01-26	74.37	74.54	73.77	74.20	4172570
2017-01-27	74.55	76.94	74.25	76.93	3820728
2017-01-30	76.76	76.76	75.23	76.28	2477104
2017-01-31	76.14	76.19	74.60	74.94	2610137
2017-02-01	75.76	76.73	75.42	76.17	2589106
2017-02-02	75.66	76.03	75.14	75.23	2490038
2017-02-03	75.52	75.73	75.26	75.52	2143141
2017-02-06	75.65	75.65	74.94	75.53	1789190
2017-02-07	75.69	76.58	75.39	76.31	2136116
2017-02-08	77.00	77.75	76.78	77.48	3397804
2017-02-09	77.77	77.77	76.48	76.51	2192298
2017-02-10	76.78	76.78	75.54	76.53	1668587
2017-02-13	77.01	78.03	76.81	77.92	2637630
2017-02-14	77.84	77.97	77.07	77.84	2589583
2017-02-15	80.80	81.63	77.96	81.60	7032662
2017-02-16	81.00	82.57	80.75	81.97	3465020
2017-02-17	81.80	82.50	81.48	82.48	2933246
2017-02-21	82.50	82.87	81.99	82.82	2375575
2017-02-22	82.31	82.39	81.52	82.06	3680283
2017-02-23	82.15	82.16	81.03	81.61	2277865
2017-02-24	80.97	81.70	80.82	81.68	2841133
2017-02-27	81.65	82.43	81.24	82.28	1793205
2017-02-28	82.18	82.24	81.58	81.93	2045377
2017-03-01	82.45	83.79	82.15	83.76	2265145
2017-03-02	83.39	84.08	83.04	83.65	2714886
2017-03-03	83.62	83.65	83.04	83.18	2357205
2017-03-06	83.00	84.24	82.35	83.85	3717381
2017-03-07	83.70	84.17	83.21	83.41	2892716
2017-03-08	83.77	83.85	83.18	83.48	2381960
2017-03-09	83.38	83.66	82.80	83.17	2005287
2017-03-10	83.87	83.87	82.03	82.20	7495536
2017-03-13	82.15	82.99	82.05	82.76	4873827
2017-03-14	82.52	83.73	82.40	83.68	4881069
2017-03-15	83.45	83.67	82.56	83.51	4499154
2017-03-16	83.29	83.50	82.41	82.72	4107669
2017-03-17	83.31	83.34	82.73	83.26	4184005
2017-03-20	83.26	83.70	82.88	82.90	2713967
2017-03-21	83.25	83.46	81.69	81.80	3316568
2017-03-22	81.84	82.26	81.65	82.12	2604890
2017-03-23	82.24	82.33	81.31	81.54	3394961
2017-03-24	81.86	82.95	81.40	81.64	2223544
2017-03-27	81.00	81.54	80.39	81.40	2450693
2017-03-28	81.31	82.51	81.07	82.20	2916355
2017-03-29	81.89	82.22	81.47	81.91	2040482
2017-03-30	81.87	82.61	81.63	82.20	1337976
2017-03-31	82.05	82.48	81.77	81.95	2337302
2017-04-03	82.02	82.27	80.86	81.24	3084353
2017-04-04	80.81	81.39	80.50	81.24	5040761
2017-04-05	81.59	81.65	80.00	80.04	3514192
2017-04-06	80.11	80.66	79.59	80.32	3970751
2017-04-07	80.30	80.59	79.65	80.01	3308914
2017-04-10	80.00	80.12	79.19	79.33	2906963
2017-04-11	78.94	78.95	76.94	78.08	6040225
2017-04-12	78.27	78.45	76.63	76.87	2904147
2017-04-13	76.87	77.85	76.47	76.51	2223163
2017-04-17	76.78	77.20	76.15	76.39	2462244
2017-04-18	75.83	77.53	75.82	77.41	3342580
2017-04-19	77.69	78.20	76.93	76.99	2625531
2017-04-20	77.52	78.89	77.20	78.66	2898859
2017-04-21	77.20	78.18	76.41	77.63	4476578
2017-04-24	79.47	80.07	78.99	79.22	2993699
2017-04-25	79.40	79.73	78.95	79.35	2570298
2017-04-26	79.41	79.46	77.58	77.98	2998678
2017-04-27	78.65	78.88	77.56	77.85	2375278
2017-04-28	77.86	77.98	75.96	76.20	4316369
2017-05-01	75.05	76.42	74.65	76.22	4571778
2017-05-02	76.48	76.49	75.30	75.51	5528417
2017-05-03	75.31	75.86	75.16	75.60	3131976
2017-05-04	75.74	76.17	75.21	75.66	2300623
2017-05-05	75.78	75.87	75.27	75.79	3283420
2017-05-08	75.66	76.59	75.36	76.38	5040178
2017-05-09	76.83	79.19	76.77	78.50	5266014
2017-05-10	79.51	80.01	78.62	79.03	3944381
2017-05-11	78.73	79.25	77.81	78.44	2288815
2017-05-12	78.62	79.04	78.46	78.63	1975314
2017-05-15	79.17	80.37	78.81	80.21	4034159
2017-05-16	80.45	81.31	80.08	81.05	3011941
2017-05-17	80.02	80.27	78.37	78.42	3591971
2017-05-18	79.52	81.32	79.03	80.48	5026568
2017-05-19	80.65	82.27	80.65	81.24	4024419
2017-05-22	81.57	82.36	81.43	82.09	2009527
2017-05-23	82.09	82.32	80.90	81.96	2146525
2017-05-24	82.46	82.58	81.67	82.12	1751235
2017-05-25	82.32	82.95	81.74	82.34	4015012
2017-05-26	82.50	82.89	81.94	82.81	1910621
2017-05-30	83.00	85.17	83.00	84.80	6744931
2017-05-31	88.99	90.49	85.76	85.76	14864313
2017-06-01	86.28	86.32	81.90	82.21	11366033
2017-06-02	81.61	82.14	79.92	80.91	8927592
2017-06-05	81.01	81.30	78.26	78.75	8580171
2017-06-06	78.61	80.45	78.61	80.10	5486320
2017-06-07	80.15	81.10	80.13	80.83	3913710
2017-06-08	81.30	82.51	80.34	82.44	3754715
2017-06-09	82.93	82.98	77.58	78.60	4941869
2017-06-12	78.01	80.47	77.93	79.74	5528632
2017-06-13	80.15	81.73	80.15	81.23	4063417
2017-06-14	81.69	81.86	79.98	80.94	3173898
2017-06-15	79.78	80.75	79.54	79.75	2986144
2017-06-16	80.18	80.23	78.97	80.04	5700640
2017-06-19	81.00	81.25	79.84	80.37	3118028
2017-06-20	80.28	81.65	79.18	79.20	3918127
2017-06-21	79.50	80.21	79.00	79.98	3525072
2017-06-22	80.80	81.67	80.00	81.32	4364478
2017-06-23	81.16	82.14	80.90	81.55	10736858
2017-06-26	81.95	82.10	79.91	80.57	2536535
2017-06-27	80.14	80.55	77.82	78.14	4009798
2017-06-28	78.55	79.39	77.86	79.20	2721682
2017-06-29	78.94	79.12	76.18	77.74	3580578
2017-06-30	78.30	78.33	77.22	77.80	2193607
2017-07-03	78.27	78.55	76.07	76.11	1368338
2017-07-05	76.49	78.11	76.38	77.74	2767425
2017-07-06	76.91	77.73	76.51	77.33	2897961
2017-07-07	77.64	78.85	77.50	78.47	2803698
2017-07-10	78.51	78.86	77.76	78.73	2167822
2017-07-11	78.95	80.36	78.27	79.86	2763005
2017-07-12	80.40	81.17	80.03	80.37	2591449
2017-07-13	80.32	80.75	79.86	80.27	1709260
2017-07-14	80.72	81.69	80.51	81.55	2153637
2017-07-17	81.61	81.85	80.94	81.09	1483272
2017-07-18	80.96	81.19	80.15	81.14	1686020
2017-07-19	81.35	81.38	80.12	80.37	2810323
2017-07-20	80.35	80.89	79.99	80.85	1804783
2017-07-21	80.07	80.22	78.43	78.96	3122467
2017-07-24	78.96	79.46	78.42	78.75	1924655
2017-07-25	78.79	80.10	78.45	79.52	1865748
2017-07-26	80.14	81.30	79.80	80.72	2298126
2017-07-27	80.83	81.28	78.96	79.55	2683369
2017-07-28	79.24	79.37	78.49	79.24	1677677
2017-07-31	79.46	79.93	78.94	79.01	2199726
2017-08-01	79.23	79.48	78.64	78.95	1728057
2017-08-02	79.49	79.65	78.36	78.82	2250910
2017-08-03	78.67	78.99	77.73	77.94	2162931
2017-08-04	78.09	78.40	77.53	77.78	2382264
2017-08-07	79.65	79.65	77.76	78.87	2047867
2017-08-08	78.66	79.88	78.41	78.97	1894162
2017-08-09	78.52	78.65	77.42	77.98	1978962
2017-08-10	77.47	77.95	76.65	76.83	2355433
2017-08-11	76.76	78.29	76.41	78.04	1919352
2017-08-14	78.66	80.16	78.57	79.90	2230171
2017-08-15	79.93	80.37	79.28	79.96	1784198
2017-08-16	80.01	80.90	79.79	80.06	2147190
2017-08-17	79.80	79.89	77.55	77.56	2064511
2017-08-18	77.60	78.07	77.03	77.74	1884655
2017-08-21	77.81	77.99	76.95	77.70	1461306
2017-08-22	78.12	79.30	78.09	79.17	1735941
2017-08-23	78.50	79.30	78.12	79.07	1597943
2017-08-24	79.35	79.44	78.83	79.27	1316891
2017-08-25	79.57	79.84	78.81	78.97	1006589
2017-08-28	79.21	79.71	79.20	79.44	1888471
2017-08-29	78.69	79.82	78.54	79.55	2737165
2017-08-30	82.13	83.89	81.24	83.72	6868364
2017-08-31	84.34	85.00	83.40	83.67	5136798
2017-09-01	83.97	85.18	83.60	84.38	2648027
2017-09-05	83.74	84.10	82.01	83.00	2890580
2017-09-06	83.21	83.56	82.22	82.51	3021651
2017-09-07	82.65	82.68	80.80	81.10	3993124
2017-09-08	81.21	81.59	80.10	80.44	2695414
2017-09-11	80.81	82.69	80.81	82.22	4104953
2017-09-12	82.63	82.80	81.49	82.15	2657200
2017-09-13	81.83	82.39	81.70	82.06	1964237
2017-09-14	81.75	83.14	81.71	82.34	2226102
2017-09-15	82.37	84.06	82.19	83.84	2923791
2017-09-18	85.00	85.54	84.07	85.17	3348469
2017-09-19	85.21	85.71	84.33	85.24	1790930
2017-09-20	85.21	85.29	82.91	83.69	2171787
2017-09-21	83.52	84.38	83.09	84.24	2885267
2017-09-22	83.81	85.24	83.75	84.92	2097691
2017-09-25	84.47	85.00	83.62	83.88	1923931
2017-09-26	84.58	84.66	83.60	83.91	1281367
2017-09-27	84.57	85.23	83.81	84.92	1513019
2017-09-28	84.59	85.78	84.45	85.64	1570130
2017-09-29	85.68	86.41	85.58	86.17	1712509
2017-10-02	86.59	86.77	85.68	85.82	1688513
2017-10-03	85.96	86.53	85.84	85.90	2215128
2017-10-04	85.75	87.08	85.58	87.00	2533887
2017-10-05	87.10	88.35	86.70	87.89	2683537
2017-10-06	87.49	87.99	87.40	87.87	1118469
2017-10-09	87.96	88.27	87.28	87.71	1748816
2017-10-10	88.08	88.14	87.37	87.99	1294094
2017-10-11	87.71	88.59	87.69	88.57	1761852
2017-10-12	88.48	89.06	88.30	88.83	2309617
2017-10-13	88.95	89.67	88.51	89.06	2230901
2017-10-16	89.48	89.63	88.21	88.83	2007721
2017-10-17	88.67	89.06	88.37	88.94	1247273
2017-10-18	89.21	89.26	88.28	89.00	1129505
2017-10-19	88.32	88.83	87.38	88.80	1577542
2017-10-20	89.61	89.93	88.76	88.93	1778531
2017-10-23	89.43	89.67	88.56	88.77	2031182
2017-10-24	88.77	90.79	88.38	90.29	2671585
2017-10-25	89.66	90.45	89.23	89.86	2039688
2017-10-26	90.26	90.96	89.86	90.56	1239705
2017-10-27	90.77	91.38	89.96	91.21	1625012
2017-10-30	91.35	91.96	90.89	91.32	1248271
2017-10-31	91.47	91.74	90.75	91.30	1530506
2017-11-01	91.85	92.11	90.59	90.99	2373950
2017-11-02	90.85	91.47	90.26	90.79	1448167
2017-11-03	90.97	91.83	90.19	91.81	1367407
2017-11-06	92.42	92.96	91.65	92.28	1531256
2017-11-07	92.08	92.57	91.70	91.90	1416911
2017-11-08	91.90	92.45	91.04	92.00	1617599
2017-11-09	91.67	91.69	87.98	89.70	3143629
2017-11-10	89.54	90.03	88.88	89.59	2736363
2017-11-13	89.36	90.21	89.00	90.03	2428812
2017-11-14	89.79	90.49	89.40	90.44	2172550
2017-11-15	89.58	89.95	88.67	89.16	2250494
2017-11-16	89.79	90.75	89.41	90.48	2297938
2017-11-17	91.00	91.05	90.24	90.42	2342924
2017-11-20	90.97	93.99	90.73	93.07	6529634
2017-11-21	92.62	92.83	88.88	90.19	6028669
2017-11-22	89.61	90.74	88.43	88.65	4028510
2017-11-24	88.67	89.25	88.01	89.15	1623905
2017-11-27	88.49	88.83	87.40	87.45	2890664
2017-11-28	87.08	87.44	86.39	87.07	3843143
2017-11-29	87.08	87.29	83.90	85.66	6130300
2017-11-30	85.82	86.27	84.99	86.11	3866597
2017-12-01	85.51	85.77	83.59	85.40	3545012
2017-12-04	85.56	85.64	83.85	84.79	3723596
2017-12-05	84.53	85.70	84.16	84.83	2340774
2017-12-06	84.26	85.48	84.03	85.41	2805087
2017-12-07	85.61	86.51	85.17	86.11	3914204
2017-12-08	86.45	86.92	84.91	85.52	3411413
2017-12-11	85.49	86.36	85.29	85.80	2322676
2017-12-12	85.75	85.98	84.91	85.48	2248856
2017-12-13	85.82	85.93	85.13	85.18	2067998
2017-12-14	85.17	85.97	84.82	85.44	2288059
2017-12-15	86.07	87.21	85.29	86.69	3765981
2017-12-18	87.21	88.35	87.20	88.09	2743112
2017-12-19	87.78	88.47	87.41	87.95	2098577
2017-12-20	88.12	88.93	87.84	88.65	2093655
2017-12-21	89.00	89.14	88.42	88.65	1917206
2017-12-22	88.50	88.87	88.26	88.85	1680412
2017-12-26	88.28	88.85	87.68	88.63	1379370
2017-12-27	88.89	89.58	88.57	89.10	1827388
2017-12-28	89.30	89.86	88.70	89.38	1973056
2017-12-29	89.36	89.68	88.77	89.03	3414815
2018-01-02	89.24	90.65	88.93	90.28	2343204
2018-01-03	90.28	91.61	90.05	91.40	2009600
2018-01-04	91.87	92.28	91.25	91.30	1879594
2018-01-05	91.52	92.27	90.83	91.67	1799107
2018-01-08	91.81	92.21	91.36	91.83	1907387
2018-01-09	91.80	92.33	91.42	91.64	2780187
2018-01-10	91.08	91.15	89.79	90.11	2654440
2018-01-11	90.40	91.26	89.94	91.19	1924204
2018-01-12	91.06	92.59	90.57	92.02	3175716
2018-01-16	92.38	93.70	92.35	93.10	3373675
2018-01-17	94.00	95.96	93.61	95.57	4011289
2018-01-18	95.58	98.38	95.33	97.24	5285179
2018-01-19	97.64	97.94	96.14	96.14	2762390
2018-01-22	96.39	97.00	95.77	96.65	4442387
2018-01-23	96.69	97.12	95.89	96.47	3247107
2018-01-24	94.38	96.64	93.21	95.34	6258394
2018-01-25	96.19	96.99	91.93	91.98	3655853
2018-01-26	93.09	94.17	92.58	93.84	4752279
2018-01-29	93.20	94.44	92.41	93.78	3078148
2018-01-30	92.77	93.39	91.37	91.55	3684942
2018-01-31	91.89	92.55	91.42	91.88	3462002
2018-02-01	91.25	92.58	91.25	91.65	2312175
2018-02-02	90.74	91.29	89.06	89.11	2922619
2018-02-05	88.75	89.61	85.33	85.40	3817435
2018-02-06	84.20	88.71	82.76	88.54	5440793
2018-02-07	86.75	87.95	85.29	85.35	4555784
2018-02-08	85.54	85.60	82.57	82.68	5279077
2018-02-09	83.91	84.58	80.95	83.93	5649666
2018-02-12	84.30	85.90	84.03	85.05	3287666
2018-02-13	86.01	86.43	83.77	84.34	2688995
2018-02-14	83.52	85.45	83.39	85.13	2819560
2018-02-15	85.94	85.94	84.21	85.40	2214365
2018-02-16	85.28	86.79	85.17	86.09	2570580
2018-02-20	87.28	89.49	86.92	88.41	3960959
2018-02-21	88.71	90.04	87.85	88.41	2604385
2018-02-22	88.46	89.36	88.07	88.56	2430033
2018-02-23	89.35	90.43	89.17	90.37	2114897
2018-02-26	90.57	92.42	90.57	92.36	2683639
2018-02-27	92.21	93.65	91.63	92.26	3256317
2018-02-28	94.50	94.92	89.60	90.15	4248509
2018-03-01	89.89	90.53	86.79	88.31	4136105
2018-03-02	87.44	89.67	86.98	89.53	2298681
2018-03-05	88.83	91.70	88.77	91.14	2972161
2018-03-06	91.73	92.57	91.18	91.93	1958754
2018-03-07	91.33	92.80	90.55	92.74	2981069
2018-03-08	92.90	93.30	92.07	92.72	2175599
2018-03-09	93.30	94.85	93.30	94.73	2769075
2018-03-12	94.74	95.73	94.67	95.53	2766087
2018-03-13	96.00	96.85	94.22	94.66	3521766
2018-03-14	94.94	95.33	93.27	94.09	1549718
2018-03-15	93.92	94.36	93.16	93.94	1273980
2018-03-16	94.10	95.01	93.76	94.15	4067799
2018-03-19	93.73	93.82	91.84	93.50	2900298
2018-03-20	93.51	93.63	92.37	92.71	1764046
2018-03-21	92.50	93.89	92.32	92.80	1612749
2018-03-22	91.53	92.43	90.48	90.54	2842437
2018-03-23	90.36	90.85	87.65	87.70	2613285
2018-03-26	89.33	93.19	88.94	93.11	3669351
2018-03-27	93.78	94.32	90.27	91.05	4507475
2018-03-28	90.71	91.62	89.41	89.91	2601968
2018-03-29	90.70	92.02	89.85	91.13	2663466
2018-04-02	90.47	90.88	87.92	88.75	3308596
2018-04-03	89.61	89.92	87.90	89.52	2721620
2018-04-04	87.81	91.53	87.54	91.24	2069939
2018-04-05	92.10	92.45	90.26	90.94	1769446
2018-04-06	89.85	90.48	88.13	88.31	2294318
2018-04-09	89.12	90.44	87.90	87.99	2513876
2018-04-10	89.50	90.81	88.76	90.03	2242970
2018-04-11	89.25	91.15	89.18	90.80	1785178
2018-04-12	91.69	93.24	91.20	93.02	2984233
2018-04-13	93.50	93.60	92.20	92.78	1869665
2018-04-16	93.18	93.58	92.48	93.14	2125310
2018-04-17	93.65	95.54	93.65	95.17	1920040
2018-04-18	94.78	95.45	94.03	94.57	1909797
2018-04-19	92.98	92.98	89.76	89.85	3774177
2018-04-20	89.39	90.00	88.66	89.76	4413807
2018-04-23	90.17	90.19	87.52	88.00	2790338
2018-04-24	89.27	89.47	87.32	87.65	3137035
2018-04-25	88.06	88.92	87.33	87.77	2652389
2018-04-26	88.45	89.03	87.72	88.70	1981386
2018-04-27	89.27	89.38	87.21	87.68	2738572
2018-04-30	87.77	88.21	86.03	87.35	3756174
2018-05-01	87.14	89.00	86.74	88.86	2094342
2018-05-02	89.01	89.21	87.48	88.30	1586748
2018-05-03	87.52	88.27	86.23	87.91	2261117
2018-05-04	87.55	90.32	87.12	90.27	2404772
2018-05-07	89.86	91.17	89.86	90.50	1867006
2018-05-08	90.93	91.45	90.11	91.42	1575027
2018-05-09	91.86	92.74	91.42	92.62	1939391
2018-05-10	93.08	93.40	92.39	93.34	1914403
2018-05-11	93.08	93.64	92.42	92.60	1359030
2018-05-14	93.19	94.92	93.19	93.87	2173465
2018-05-15	93.07	93.85	92.79	93.56	2074877
2018-05-16	93.95	94.80	93.58	94.77	1472840
2018-05-17	94.21	95.18	94.16	95.04	3344110
2018-05-18	94.70	95.57	94.08	94.88	3222037
2018-05-21	95.57	96.07	94.50	95.30	1694232
2018-05-22	95.78	96.37	95.34	95.71	1336131
2018-05-23	94.61	95.07	94.05	94.39	3026109
2018-05-24	94.51	95.27	93.99	95.04	1920669
2018-05-25	94.93	95.50	94.54	95.45	1467930
2018-05-29	94.68	95.32	93.88	94.39	3474601
2018-05-30	93.07	96.98	93.00	94.98	3232438
2018-05-31	95.91	98.39	95.55	97.18	5076775
2018-06-01	97.68	98.43	96.46	98.40	2301728
2018-06-04	98.50	100.29	97.43	99.98	2619657
2018-06-05	100.01	100.92	99.65	100.64	1869421
2018-06-06	100.86	102.15	100.11	102.10	2183527
2018-06-07	102.31	103.59	101.55	101.96	3660582
2018-06-08	101.20	101.31	100.00	101.06	2304778
2018-06-11	100.86	101.85	100.70	101.39	1635477
2018-06-12	101.58	102.07	100.95	102.02	1998432
2018-06-13	102.14	102.22	100.73	101.05	2064256
2018-06-14	101.73	102.98	101.31	101.70	1855704
2018-06-15	101.96	101.96	100.10	101.50	3118232
2018-06-18	100.45	101.26	99.83	101.09	1861445
2018-06-19	99.50	100.13	98.90	100.06	1759024
2018-06-20	100.35	101.07	99.78	101.00	1419235
2018-06-21	101.34	101.34	98.98	99.16	1691489
2018-06-22	99.83	99.88	98.68	99.09	6226473
2018-06-25	98.14	98.50	96.89	98.15	4653476
2018-06-26	98.45	99.41	98.05	98.71	2365558
2018-06-27	98.68	99.35	96.44	96.50	4415221
2018-06-28	96.19	96.69	95.05	95.95	2349472
2018-06-29	96.43	97.83	95.75	95.92	3116694
2018-07-02	95.04	96.37	94.62	96.31	2058459
2018-07-03	96.74	96.84	94.37	94.51	876025
2018-07-05	95.33	96.54	94.93	96.40	1977695
2018-07-06	96.39	97.41	95.92	97.20	1551048
2018-07-09	97.42	97.86	96.17	97.18	1861303
2018-07-10	97.41	98.67	97.02	98.54	2229347
2018-07-11	97.40	97.91	95.97	96.22	1509676
2018-07-12	96.18	98.58	95.90	98.40	2328902
2018-07-13	98.62	98.74	97.89	98.12	1130229
2018-07-16	98.35	98.39	97.32	97.64	1380079
2018-07-17	96.97	98.34	96.46	98.26	1928858
2018-07-18	98.53	99.40	98.47	99.09	1635235
2018-07-19	98.79	98.96	97.40	98.26	1389518
2018-07-20	98.02	98.69	97.30	97.81	1393001
2018-07-23	97.39	97.96	96.33	97.79	1403708
2018-07-24	98.04	99.18	97.31	97.45	2964645
2018-07-25	97.48	98.15	95.09	96.55	2613589
2018-07-26	97.57	98.56	96.73	97.70	2546220
2018-07-27	98.09	99.09	96.71	96.98	2147637
2018-07-30	97.57	97.57	95.01	95.31	2545043
2018-07-31	95.68	96.86	95.58	96.14	2501285
2018-08-01	95.43	96.74	95.43	96.04	1717680
2018-08-02	95.00	96.55	94.75	96.19	1711780
2018-08-03	96.08	96.70	95.87	96.56	1017822
2018-08-06	96.19	97.42	96.06	97.38	1322202
2018-08-07	97.71	98.69	97.45	98.59	1128804
2018-08-08	98.50	98.71	97.94	98.49	1256580
2018-08-09	98.54	98.67	97.74	97.74	1451129
2018-08-10	95.33	96.71	94.08	94.94	2817351
2018-08-13	95.19	96.13	94.84	95.13	1939325
2018-08-14	95.58	96.24	94.82	94.85	1761598
2018-08-15	93.94	94.52	92.81	93.76	2022306
2018-08-16	94.39	95.07	93.96	94.26	1828687
2018-08-17	93.46	94.83	92.67	94.58	2869440
2018-08-20	94.79	94.91	93.24	93.74	2161016
2018-08-21	94.06	96.46	93.42	95.92	4051255
2018-08-22	92.55	98.12	92.05	97.92	7540753
2018-08-23	98.29	98.98	97.24	97.39	2666119
2018-08-24	98.06	98.89	97.44	98.78	2674789
2018-08-27	99.29	100.72	99.00	100.07	2907259
2018-08-28	100.61	100.87	99.46	100.42	3673414
2018-08-29	100.42	100.42	99.75	100.17	2370112
2018-08-30	99.48	100.17	98.28	98.57	1891693
2018-08-31	98.21	99.24	98.20	98.85	1710018
2018-09-04	97.49	98.89	97.11	98.11	4053178
2018-09-05	98.12	98.84	97.49	97.87	2689002
2018-09-06	97.45	98.09	96.11	97.09	2809812
2018-09-07	94.86	95.92	93.59	93.96	5451386
2018-09-10	94.56	95.18	93.05	94.59	3120064
2018-09-11	94.12	94.39	93.10	93.25	3229948
2018-09-12	92.10	92.56	89.35	91.02	5793632
2018-09-13	92.19	93.07	90.88	92.40	3516824
2018-09-14	92.55	93.43	92.09	92.53	2843302
2018-09-17	92.11	92.82	91.16	91.31	1976252
2018-09-18	91.67	92.47	91.35	91.86	2354912
2018-09-19	92.02	92.81	91.80	92.58	1843220
2018-09-20	93.55	95.66	93.45	95.10	3494871
2018-09-21	95.56	95.70	94.19	94.56	4416466
2018-09-24	94.14	95.37	93.33	95.00	2558793
2018-09-25	92.40	93.49	90.55	92.56	6037188
2018-09-26	92.40	93.75	92.19	92.32	3802521
2018-09-27	92.31	92.54	91.61	92.18	1963719
2018-09-28	91.96	92.52	91.60	92.46	1650247
2018-10-01	92.81	93.39	92.25	92.39	1728836
2018-10-02	92.20	93.92	92.11	92.29	1737331
2018-10-03	91.71	93.04	90.86	91.83	2914954
2018-10-04	91.14	91.60	89.57	89.99	4047390
2018-10-05	89.00	89.48	86.26	87.15	5816033
2018-10-08	86.79	87.23	85.52	86.48	2879353
2018-10-09	86.62	86.95	85.59	86.76	3950203
2018-10-10	85.46	86.04	83.18	83.90	8524035
2018-10-11	85.56	86.59	83.25	83.67	4849880
2018-10-12	85.23	85.77	83.07	84.17	3600599
2018-10-15	83.71	84.67	83.10	83.90	3153747
2018-10-16	84.79	85.84	84.14	85.76	3397746
2018-10-17	86.35	86.42	84.60	85.25	3529395
2018-10-18	83.00	84.29	81.55	83.17	4923299
2018-10-19	82.93	84.22	81.87	82.34	2564385
2018-10-22	83.01	83.39	82.36	82.55	2337021
2018-10-23	80.74	83.01	79.70	82.65	4656395
2018-10-24	80.32	80.74	77.76	77.82	7790890
2018-10-25	78.94	79.90	78.76	79.08	4192534
2018-10-26	77.56	80.10	76.62	79.03	4536644
2018-10-29	81.32	81.95	78.98	80.41	5055470
2018-10-30	80.62	82.86	80.42	82.80	4698768
2018-10-31	83.93	84.30	82.88	83.71	3499104
2018-11-01	84.16	88.50	83.72	88.00	3669670
2018-11-02	88.32	89.01	86.25	87.18	3754858
2018-11-05	87.09	87.42	85.59	86.38	2143887
2018-11-06	86.56	88.00	86.37	87.96	1751269
2018-11-07	89.01	89.02	87.39	88.31	2253960
2018-11-08	87.59	90.08	87.59	89.93	2551090
2018-11-09	89.46	89.73	87.01	87.59	3043165
2018-11-12	86.40	86.62	84.10	84.20	3334328
2018-11-13	84.84	86.81	84.63	85.30	3042486
2018-11-14	86.32	87.11	85.47	86.13	2395787
2018-11-15	86.03	89.87	86.03	89.82	4772932
2018-11-16	88.10	89.96	87.64	89.48	3167913
2018-11-19	89.62	89.97	85.45	85.52	6808356
2018-11-20	84.76	89.87	83.84	89.02	6660128
2018-11-21	89.55	90.83	88.21	89.68	3561144
2018-11-23	88.65	89.40	87.87	88.64	1163007
2018-11-26	90.31	90.63	89.02	90.07	2474599
2018-11-27	89.46	90.14	88.36	89.58	2614661
2018-11-28	89.43	90.79	88.00	90.72	3864592
2018-11-29	89.98	90.59	89.35	89.52	2831694
2018-11-30	89.70	91.97	88.79	91.92	3335829
2018-12-03	93.34	94.62	92.81	93.51	3563789
2018-12-04	93.14	93.38	90.34	90.44	3858005
2018-12-06	87.33	89.55	86.17	89.53	2957421
2018-12-07	89.07	89.98	86.19	86.42	2961144
2018-12-10	86.36	88.64	86.00	88.48	2600581
2018-12-11	89.91	91.04	88.28	88.64	2094321
2018-12-12	90.52	90.52	89.00	89.08	2300987
2018-12-13	89.67	89.99	88.08	88.46	1668358
2018-12-14	87.48	88.39	86.97	87.27	2947820
2018-12-17	87.25	88.96	86.75	87.31	2933798
2018-12-18	88.23	89.36	87.50	88.05	2873878
2018-12-19	86.73	87.92	83.24	83.69	4216233
2018-12-20	83.24	84.55	81.53	82.74	3555429
2018-12-21	83.41	85.11	81.94	82.32	5189039
2018-12-24	82.11	82.91	80.36	80.42	1353267
2018-12-26	81.19	84.43	80.08	84.34	2519007
2018-12-27	83.26	85.43	81.86	85.36	2070255
2018-12-28	85.49	86.90	84.43	85.46	2070730
2018-12-31	86.09	86.54	84.97	85.83	1748374
2019-01-02	84.03	86.43	83.96	85.92	2524098
2019-01-03	82.99	84.35	80.55	80.73	4376622
2019-01-04	81.46	83.01	80.46	82.69	3470021
2019-01-07	82.54	84.19	82.08	83.21	2656324
2019-01-08	84.27	85.28	82.67	85.24	3993489
2019-01-09	85.82	88.50	85.82	87.40	3321565
2019-01-10	86.89	88.66	86.57	88.61	2042362
2019-01-11	88.07	91.11	88.07	90.06	3029782
2019-01-14	88.68	88.99	87.36	87.50	2239285
2019-01-15	87.66	88.54	87.01	87.61	1960489
2019-01-16	87.60	88.52	86.89	87.00	1667126
2019-01-17	86.51	88.85	85.44	88.81	2562998
2019-01-18	89.61	91.53	88.43	91.36	3471566
2019-01-22	90.57	90.75	88.21	89.13	2749466
2019-01-23	89.40	89.71	87.77	88.86	1590502
2019-01-24	90.53	95.50	90.53	94.75	6478707
2019-01-25	95.80	98.15	95.55	97.67	4300164
2019-01-28	94.95	97.70	94.86	97.34	2260147
2019-01-29	98.30	98.30	96.57	97.01	2171811
2019-01-30	97.57	99.44	97.11	99.01	2653877
2019-01-31	98.74	98.96	98.03	98.86	2588241
2019-02-01	99.17	100.63	98.84	100.54	3074268
2019-02-04	100.47	100.79	98.73	99.70	2541880
2019-02-05	99.54	100.51	99.05	100.40	2472731
2019-02-06	101.05	103.48	101.00	102.41	3279378
2019-02-07	101.32	102.10	99.54	100.63	3472016
2019-02-08	99.45	100.92	99.07	100.73	2407748
2019-02-11	102.40	102.65	101.02	101.75	2232265
2019-02-12	103.13	104.88	102.88	104.06	3693593
2019-02-13	104.43	105.09	103.47	104.42	2417148
2019-02-14	104.23	105.04	103.61	104.49	2971563
2019-02-15	105.37	105.83	104.29	105.74	2289419
2019-02-19	105.44	105.70	104.15	104.22	3722183
2019-02-20	105.10	108.28	104.71	106.82	4811711
2019-02-21	106.33	106.80	104.92	105.28	3518525
2019-02-22	106.08	106.33	105.19	105.91	2248044
2019-02-25	106.80	108.22	106.61	107.90	3987499
2019-02-26	107.36	107.86	106.80	107.18	2083544
2019-02-27	106.33	106.62	104.97	105.93	2617056
2019-02-28	104.95	107.22	104.95	106.96	3212327
2019-03-01	107.84	108.79	106.75	108.44	2821391
2019-03-04	109.00	109.48	106.76	108.66	2518086
2019-03-05	108.61	109.04	107.96	108.23	2843095
2019-03-06	108.32	108.66	106.56	106.79	2027957
2019-03-07	106.76	106.76	105.22	105.68	2507023
2019-03-08	104.75	105.68	104.12	105.41	4791732
2019-03-11	105.45	107.74	105.43	107.68	2884084
2019-03-12	107.67	108.55	106.66	107.91	2392048
2019-03-13	108.42	109.06	107.69	108.08	1814147
2019-03-14	108.39	108.39	107.12	108.25	1961349
2019-03-15	108.98	110.65	108.35	109.39	4574397
2019-03-18	109.03	110.37	108.43	109.15	2745885
2019-03-19	109.91	110.38	109.29	109.95	1944912
2019-03-20	109.97	110.27	108.12	108.61	2640754
2019-03-21	109.00	111.12	108.50	110.18	3724878
2019-03-22	109.79	109.99	107.32	107.40	2300198
2019-03-25	104.84	106.09	104.00	105.25	2690762
2019-03-26	106.03	107.14	105.72	107.10	3310002
2019-03-27	106.96	107.47	103.78	104.96	2621058
2019-03-28	105.06	105.64	103.30	104.07	2615227
2019-03-29	105.17	105.76	104.60	105.27	2777696
2019-04-01	106.52	108.62	106.26	108.28	3445825
2019-04-02	108.13	108.49	107.41	108.11	1684171
2019-04-03	109.62	111.06	109.16	109.84	2739523
2019-04-04	109.76	110.96	109.14	110.54	2435746
2019-04-05	111.09	111.80	110.55	111.46	2528968
2019-04-08	110.75	111.83	110.36	111.74	2237860
2019-04-09	111.50	111.73	110.08	110.49	1856912
2019-04-10	110.40	112.12	109.95	112.07	1966665
2019-04-11	112.37	112.68	111.17	111.82	1784942
2019-04-12	112.82	114.29	112.14	114.21	1984198
2019-04-15	114.44	114.59	112.62	112.94	1420540
2019-04-16	113.33	114.99	113.25	114.60	2298586
2019-04-17	115.08	115.93	113.85	114.40	2505875
2019-04-18	115.09	115.09	113.76	114.79	2052786
2019-04-22	114.41	114.60	113.45	113.61	2295854
2019-04-23	113.57	114.40	113.22	114.11	3437855
2019-04-24	114.78	118.54	114.15	117.29	5727388
2019-04-25	116.38	116.40	113.51	115.02	2953030
2019-04-26	113.25	114.59	112.16	114.44	2244943
2019-04-29	114.25	114.79	113.40	113.88	1877377
2019-04-30	114.46	116.83	113.93	116.24	2624811
2019-05-01	116.56	116.96	114.64	114.70	1601859
2019-05-02	114.83	117.42	114.55	116.96	2223530
2019-05-03	117.58	117.96	115.93	116.95	2476296
2019-05-06	114.07	115.39	113.40	114.93	2248065
2019-05-07	113.40	114.29	111.79	113.68	2965415
2019-05-08	112.46	112.97	110.47	110.55	3819496
2019-05-09	109.14	111.09	107.85	110.55	3408786
2019-05-10	110.21	111.15	107.68	110.60	2422025
2019-05-13	107.14	107.68	103.66	104.23	4900330
2019-05-14	105.17	107.21	104.98	106.75	2271873
2019-05-15	105.59	108.83	105.53	107.89	2305627
2019-05-16	105.66	106.18	104.06	104.70	4409779
2019-05-17	103.22	103.86	100.19	100.83	5468061
2019-05-20	97.88	99.24	96.72	97.50	4505996
2019-05-21	101.42	101.75	99.10	99.88	4636632
2019-05-22	98.84	103.10	98.59	101.44	5187128
2019-05-23	99.48	100.56	97.60	98.73	3387311
2019-05-24	99.57	100.42	98.33	98.42	2283096
2019-05-28	98.66	99.14	96.76	97.11	3602466
2019-05-29	96.12	98.83	95.94	98.11	3051160
2019-05-30	97.82	99.57	97.37	98.06	2099646
2019-05-31	96.99	98.22	96.48	96.62	2156827
2019-06-03	97.31	98.32	95.51	96.07	2899954
2019-06-04	97.51	101.08	96.91	100.97	3588576
2019-06-05	101.64	102.43	98.43	99.87	1785823
2019-06-06	99.71	100.31	98.63	99.97	1881136
2019-06-07	100.67	100.99	99.73	100.69	3046367
2019-06-10	104.29	107.53	103.13	106.55	4179081
2019-06-11	107.67	108.56	104.67	105.17	2325055
2019-06-12	104.89	104.89	103.66	104.37	1506627
2019-06-13	104.78	105.87	104.49	105.78	1696383
2019-06-14	103.44	104.41	102.78	104.02	2327185
2019-06-17	104.20	105.78	103.47	105.10	1859237
2019-06-18	106.69	110.59	106.05	109.94	3190006
2019-06-19	110.49	111.53	109.50	111.04	2474493
2019-06-20	113.55	113.94	111.51	112.56	2437123
2019-06-21	112.12	114.36	111.53	113.67	4351314
2019-06-24	113.71	114.32	112.66	112.90	2052128
2019-06-25	113.01	113.54	109.85	110.28	2516155
2019-06-26	111.49	112.74	110.39	110.87	3823426
2019-06-27	111.69	113.72	111.28	112.84	2054023
2019-06-28	113.36	114.42	112.61	112.87	6136774
2019-07-01	117.17	118.14	114.41	115.00	2589872
2019-07-02	114.49	114.50	112.64	113.51	1357333
2019-07-03	113.62	113.67	111.86	113.17	1444451
2019-07-05	112.07	112.98	111.31	112.86	1022121
2019-07-08	112.19	112.62	111.43	111.83	1790613
2019-07-09	111.76	113.92	111.40	113.29	1952608
2019-07-10	114.68	115.73	112.94	114.01	1762180
2019-07-11	114.27	114.27	113.03	113.92	1414223
2019-07-12	114.22	116.26	114.22	116.20	2139499
2019-07-15	116.90	117.69	116.22	117.02	1228266
2019-07-16	116.00	116.09	114.16	115.46	2007377
2019-07-17	115.94	116.01	113.93	113.94	1545006
2019-07-18	114.00	116.25	113.25	116.01	2244956
2019-07-19	116.29	117.07	115.52	115.78	1558605
2019-07-22	116.05	118.08	115.55	117.71	1667118
2019-07-23	118.50	119.93	117.69	119.92	2307764
2019-07-24	121.02	124.79	120.51	124.64	4240349
2019-07-25	123.19	124.10	120.58	122.18	2675395
2019-07-26	122.78	123.04	121.71	121.80	1372889
2019-07-29	122.08	122.50	120.82	121.21	1694744
2019-07-30	120.30	121.38	119.57	120.96	1162963
2019-07-31	120.97	120.97	116.06	117.46	2460089
2019-08-01	117.78	120.15	113.11	114.46	2978621
2019-08-02	114.21	114.94	112.24	112.68	2717727
2019-08-05	109.44	109.85	106.14	107.63	3642336
2019-08-06	108.86	110.39	108.13	109.28	2868591
2019-08-07	107.85	110.26	107.16	109.82	2048669
2019-08-08	110.22	112.46	109.40	112.33	1837578
2019-08-09	111.23	111.85	109.78	110.66	1713693
2019-08-12	110.22	110.62	108.28	108.96	1395199
2019-08-13	109.11	113.58	108.14	113.02	3091711
2019-08-14	110.58	111.71	109.55	110.31	1840982
2019-08-15	110.61	110.95	107.81	108.45	2164914
2019-08-16	109.81	111.25	109.20	110.52	2832981
2019-08-19	113.06	113.72	110.81	111.17	2784622
2019-08-20	110.37	111.46	109.93	110.29	2255070
2019-08-21	109.00	111.70	107.78	108.59	3236529
2019-08-22	108.55	109.40	107.22	108.63	2761428
2019-08-23	106.98	107.51	103.72	104.17	4382782
2019-08-26	105.57	106.09	105.00	106.03	2510354
2019-08-27	107.29	107.79	106.32	107.05	2222670
2019-08-28	106.44	108.06	105.83	108.03	1553284
2019-08-29	109.26	110.37	108.84	109.02	1949143
2019-08-30	109.96	110.96	109.17	109.83	1881677
2019-09-03	108.71	108.95	105.83	106.38	2607300
2019-09-04	108.21	109.23	108.14	109.19	1181117
2019-09-05	111.27	113.90	111.10	113.02	2294821
2019-09-06	113.23	113.55	112.43	112.67	1217073
2019-09-09	113.19	113.77	112.28	112.87	1208626
2019-09-10	112.36	113.98	111.25	113.98	1459727
2019-09-11	114.03	116.38	113.21	115.04	2387327
2019-09-12	118.00	118.46	115.53	116.21	2053699
2019-09-13	116.03	116.99	115.42	116.52	1646317
2019-09-16	115.18	115.81	114.57	115.26	1191992
2019-09-17	114.98	115.87	114.44	115.28	1447317
2019-09-18	115.21	116.62	114.82	116.56	1359894
2019-09-19	116.10	116.84	115.07	115.88	1678707
2019-09-20	115.76	116.62	114.62	115.33	3281732
2019-09-23	114.95	115.14	113.40	114.29	1730545
2019-09-24	115.04	115.06	110.61	110.96	2928792
2019-09-25	111.14	113.06	109.76	112.68	2395570
2019-09-26	112.85	113.44	111.67	113.14	1043534
2019-09-27	112.96	113.86	110.37	111.04	1517786
2019-09-30	112.15	112.24	110.54	111.73	2395544
2019-10-01	114.81	116.19	109.56	109.78	2902230
2019-10-02	109.13	109.81	108.11	108.97	1658503
2019-10-03	108.87	111.30	108.00	110.87	1880658
2019-10-04	111.85	113.22	111.19	113.03	1437647
2019-10-07	112.92	113.29	110.78	110.84	1764150
2019-10-08	109.99	110.36	106.09	106.13	3240867
2019-10-09	107.77	108.87	106.78	108.07	1907631
2019-10-10	107.80	109.77	107.52	108.44	1902677
2019-10-11	109.73	112.72	109.73	111.22	2626741
2019-10-14	110.57	111.00	109.99	110.34	1761884
2019-10-15	110.75	113.41	110.50	113.29	2629701
2019-10-16	112.71	113.25	110.39	110.59	1963966
2019-10-17	111.77	112.26	109.63	110.00	1494105
2019-10-18	110.17	110.43	108.42	109.48	1444772
2019-10-21	110.19	111.48	109.99	111.11	1388174
2019-10-22	111.25	112.24	110.73	110.88	1664161
2019-10-23	107.50	107.75	104.58	105.57	4596793
2019-10-24	106.37	106.68	104.92	105.32	3053496
2019-10-25	105.55	107.03	105.12	106.83	1867697
2019-10-28	107.70	109.08	107.42	108.83	2084956
2019-10-29	109.24	110.12	107.84	108.06	2766559
2019-10-30	110.51	110.99	107.77	108.25	2543748
2019-10-31	107.70	107.70	104.95	106.63	3847445
2019-11-01	107.62	109.92	107.56	109.37	1991769
2019-11-04	111.07	112.26	110.35	111.39	1696867
2019-11-05	111.47	114.43	111.34	113.45	3043690
2019-11-06	113.00	113.22	110.65	112.03	1676838
2019-11-07	113.77	113.82	111.53	112.29	1139209
2019-11-08	111.98	113.04	111.17	113.02	1123931
2019-11-11	112.55	112.74	111.42	112.55	1263530
2019-11-12	113.03	114.01	112.74	113.26	2277128
2019-11-13	112.26	114.39	111.91	114.17	1729378
2019-11-14	113.70	113.70	112.54	113.32	1102241
2019-11-15	114.70	114.95	112.59	113.40	1767396
2019-11-18	113.03	113.40	111.70	111.97	1845257
2019-11-19	112.73	113.03	111.57	111.71	1876162
2019-11-20	110.80	110.83	108.22	108.58	2988293
2019-11-21	109.06	109.24	107.85	108.78	2903049
2019-11-22	111.08	111.08	109.14	110.65	1783561
2019-11-25	111.62	113.47	111.32	112.93	3031509
2019-11-26	108.62	115.45	107.51	114.89	7432903
2019-11-27	116.11	116.31	113.03	113.70	3948863
2019-11-29	113.03	114.39	112.44	112.95	1036675
2019-12-02	113.06	113.36	110.93	111.26	1715849
2019-12-03	109.54	110.43	108.67	110.25	2157134
2019-12-04	111.80	114.51	111.80	114.39	2890447
2019-12-05	113.95	115.23	113.16	113.43	2443405
2019-12-06	114.74	116.10	114.40	115.89	2150292
2019-12-09	115.78	115.78	114.51	114.62	1553263
2019-12-10	114.58	115.44	114.03	114.41	2815854
2019-12-11	114.95	116.49	114.79	115.85	2203209
2019-12-12	115.87	118.66	115.61	117.81	2424054
2019-12-13	117.58	119.47	116.90	118.77	1644295
2019-12-16	119.52	120.50	118.49	118.86	2062535
2019-12-17	118.91	119.41	118.07	118.82	1467449
2019-12-18	118.89	119.53	116.86	117.00	2708958
2019-12-19	117.38	118.82	117.13	118.70	1713995
2019-12-20	120.18	120.22	117.90	119.82	4449011
2019-12-23	120.00	120.55	119.03	119.17	1565751
2019-12-24	119.26	119.88	119.11	119.72	487824
2019-12-26	119.67	120.13	119.26	119.73	912635
2019-12-27	119.72	120.00	118.99	119.45	1360930
2019-12-30	119.28	119.45	117.94	118.86	1107348
2019-12-31	118.82	119.14	118.14	118.84	963456
2020-01-02	120.11	120.65	118.74	120.43	1151468
2020-01-03	118.00	119.67	117.73	118.31	1374372
2020-01-06	116.25	117.32	115.61	116.92	1979387
2020-01-07	118.90	120.88	118.40	119.58	2214839
2020-01-08	120.31	121.46	119.69	120.66	2036477
2020-01-09	121.63	121.69	119.74	120.66	1418485
2020-01-10	120.80	120.81	118.37	118.57	1610520
2020-01-13	118.78	119.64	118.22	119.06	1357586
2020-01-14	118.98	120.59	118.70	119.53	1326776
2020-01-15	119.41	119.41	117.23	117.51	1729207
2020-01-16	118.48	119.22	118.01	119.13	1413598
2020-01-17	119.75	119.92	119.02	119.47	2303296
2020-01-21	118.19	119.67	118.00	119.31	2548371
2020-01-22	119.64	121.05	119.28	120.42	1654714
2020-01-23	120.42	121.07	118.85	120.86	2170308
2020-01-24	121.78	122.20	116.90	117.57	1972168
2020-01-27	114.65	114.98	112.20	112.21	2737804
2020-01-28	114.03	114.59	113.05	114.31	2670469
2020-01-29	114.31	114.47	112.60	113.23	3501466
2020-01-30	112.23	113.50	110.96	112.37	2760980
2020-01-31	111.66	111.72	109.20	109.75	3245433
2020-02-03	110.70	111.61	109.55	110.00	2134777
2020-02-04	112.26	113.38	111.62	112.46	2249780
2020-02-05	115.08	117.06	114.11	116.68	2192425
2020-02-06	116.94	117.19	115.35	115.79	1398262
2020-02-07	115.00	115.14	112.11	112.27	1663795
2020-02-10	110.91	112.90	110.45	112.90	1813906
2020-02-11	113.45	117.77	113.45	116.88	2765514
2020-02-12	117.41	119.05	117.29	118.81	1856037
2020-02-13	118.23	119.04	116.95	118.88	2391089
2020-02-14	119.05	119.37	116.70	117.65	1869020
2020-02-18	116.23	118.89	116.07	118.57	3077811
2020-02-19	125.06	127.30	122.39	123.89	4598958
2020-02-20	124.40	125.57	122.37	124.55	3062435
2020-02-21	122.92	123.97	120.81	122.76	2813765
2020-02-24	119.34	119.69	116.97	117.36	3041587
2020-02-25	118.54	118.78	113.38	114.66	3251681
2020-02-26	115.98	117.39	114.29	114.84	2896612
2020-02-27	111.82	113.71	107.57	107.72	3541339
2020-02-28	103.96	110.06	103.50	109.05	6036781
2020-03-02	110.09	111.44	107.24	111.27	3979561
2020-03-03	110.13	113.19	106.57	107.20	3416121
2020-03-04	109.00	112.54	106.68	112.46	2180977
2020-03-05	109.03	112.07	107.92	108.87	2197267
2020-03-06	105.00	107.46	104.51	107.00	3801183
2020-03-09	99.61	103.61	97.11	97.51	4936845
2020-03-10	100.13	102.54	96.12	102.44	4355311
2020-03-11	99.48	100.65	93.96	94.41	4168159
2020-03-12	89.79	95.36	87.25	90.01	8483817
2020-03-13	94.88	100.46	89.36	99.79	6399368
2020-03-16	89.84	92.86	83.02	83.21	7287252
2020-03-17	86.14	96.90	82.32	95.44	5555718
2020-03-18	87.44	92.49	79.08	82.23	5726126
2020-03-19	82.44	91.70	79.44	90.32	4464962
2020-03-20	92.41	93.37	84.88	85.08	4567550
2020-03-23	85.78	87.51	80.51	85.16	4063670
2020-03-24	89.78	94.00	87.44	93.73	3651400
2020-03-25	92.66	97.44	89.74	94.36	3860017
2020-03-26	94.53	96.50	90.86	92.62	5063654
2020-03-27	89.26	92.63	88.26	88.67	3009981
2020-03-30	89.54	91.47	87.60	90.97	3268287
2020-03-31	90.56	92.27	89.18	89.65	3432090
2020-04-01	86.04	88.11	83.67	84.09	3231933
2020-04-02	83.13	88.27	82.90	87.70	3638215
2020-04-03	87.39	88.80	85.34	86.56	2253789
2020-04-06	90.14	96.30	89.92	95.80	3673920
2020-04-07	99.02	100.92	95.85	96.25	3814769
2020-04-08	97.22	101.56	95.75	101.40	3001301
2020-04-09	101.34	103.57	97.87	98.79	2806713
2020-04-13	97.52	100.22	97.33	99.67	2348250
2020-04-14	101.80	103.30	100.07	103.02	3178112
2020-04-15	100.73	101.16	98.27	100.45	1884096
2020-04-16	101.52	102.34	99.11	101.83	2622038
2020-04-17	103.96	104.73	101.39	102.80	1917047
2020-04-20	102.16	103.03	100.00	100.91	1498285
2020-04-21	98.06	99.07	96.05	96.47	4028101
2020-04-22	99.93	102.72	99.26	102.12	3170599
2020-04-23	102.08	103.94	101.12	101.81	2585628
2020-04-24	101.61	106.43	101.61	105.92	2899905
2020-04-27	106.61	108.56	106.22	108.03	1848894
2020-04-28	110.93	111.80	107.49	107.61	1648713
2020-04-29	109.34	114.06	109.20	113.34	2544272
2020-04-30	111.45	113.00	109.35	109.60	2455864
2020-05-01	106.37	107.29	103.23	103.64	2782413
2020-05-04	103.13	103.84	100.99	103.40	2550543
2020-05-05	105.74	107.30	105.14	105.94	1818364
2020-05-06	106.83	107.70	104.80	105.25	1328709
2020-05-07	106.96	107.74	105.83	106.35	1162640
2020-05-08	107.12	109.87	106.50	109.83	1286222
2020-05-11	108.04	109.44	107.25	108.42	1436587
2020-05-12	109.38	110.66	106.45	106.60	2018503
2020-05-13	106.51	107.38	102.36	103.80	2470145
2020-05-14	103.51	105.57	100.46	105.49	2052972
2020-05-15	103.05	103.56	100.09	101.80	4237511
2020-05-18	105.08	109.16	104.57	108.34	2536425
2020-05-19	107.81	110.38	106.11	106.33	3591453
2020-05-20	111.69	115.57	110.86	114.57	4753509
2020-05-21	113.42	114.24	110.10	111.01	3021054
2020-05-22	110.76	111.80	109.52	111.06	1765044
2020-05-26	113.87	115.24	112.55	112.70	2112511
2020-05-27	113.82	115.39	111.63	114.68	1825888
2020-05-28	114.17	114.36	110.46	110.96	2274237
2020-05-29	111.31	113.31	110.41	112.95	2913338
2020-06-01	112.37	113.44	111.33	112.78	1209503
2020-06-02	113.00	116.87	112.44	116.80	3112799
2020-06-03	118.85	122.87	118.39	121.62	3762345
2020-06-04	119.87	122.86	119.87	122.38	1653179
2020-06-05	124.85	127.39	123.96	124.59	3549883
2020-06-08	125.00	125.35	122.83	123.71	1809820
2020-06-09	122.05	124.36	121.57	123.39	2471531
2020-06-10	124.19	124.58	121.99	122.88	1892677
2020-06-11	120.96	121.18	115.43	115.65	3210604
2020-06-12	119.51	119.70	115.50	118.41	3138665
2020-06-15	116.15	118.67	115.07	118.50	1695554
2020-06-16	123.63	124.35	120.20	122.69	2706381
2020-06-17	122.59	123.74	121.85	122.53	1478878
2020-06-18	122.36	123.47	121.99	122.81	1248672
2020-06-19	124.39	124.39	119.94	120.18	4495695
2020-06-22	120.02	120.73	118.35	120.50	2034569
2020-06-23	122.50	124.51	120.97	123.25	2693899
2020-06-24	122.38	122.61	118.63	119.47	2102949
2020-06-25	119.82	120.30	117.61	120.10	1809135
2020-06-26	119.87	120.02	117.14	117.87	2264141
2020-06-29	118.91	119.31	117.11	119.00	1406154
2020-06-30	119.52	123.20	119.01	122.64	2400514
2020-07-01	122.29	122.42	120.30	120.37	1587483
2020-07-02	122.41	122.81	120.74	121.24	1624118
2020-07-06	122.96	124.65	122.88	123.62	1273255
2020-07-07	121.69	124.36	121.54	122.62	1920303
2020-07-08	123.07	123.60	120.99	122.86	1818891
2020-07-09	122.47	125.04	121.04	124.25	1840921
2020-07-10	124.41	125.08	122.81	124.50	1769032
2020-07-13	121.73	122.93	116.46	117.25	14319974
2020-07-14	116.19	118.28	113.81	118.01	6274059
2020-07-15	119.26	119.36	116.96	117.90	4159217
2020-07-16	116.72	116.90	114.91	115.98	4183050
2020-07-17	116.46	117.17	115.76	116.75	2709205
2020-07-20	117.04	117.85	115.54	117.06	3532226
2020-07-21	117.29	117.49	113.89	114.58	5034434
2020-07-22	114.64	115.01	113.05	113.88	4271267
2020-07-23	113.56	113.99	110.47	111.94	4216251
2020-07-24	110.99	113.97	110.84	112.21	3736051
2020-07-27	113.12	116.08	112.91	115.80	3977538
2020-07-28	114.77	115.99	113.77	115.43	4393650
2020-07-29	115.96	117.76	115.61	117.53	3944438
2020-07-30	114.74	116.56	114.17	116.30	3164097
2020-07-31	116.53	116.53	113.37	114.85	3293277
2020-08-03	115.87	116.81	115.11	116.57	3068195
2020-08-04	116.37	118.04	116.12	117.18	3310260
2020-08-05	116.58	116.74	114.93	116.17	3115198
2020-08-06	116.11	117.15	115.07	116.74	2299225
2020-08-07	116.87	117.30	115.52	116.32	2110808
2020-08-10	116.24	117.31	115.46	116.76	3412081
2020-08-11	117.32	119.43	116.33	116.56	4316085
2020-08-12	117.20	119.57	116.75	119.22	3601929
2020-08-13	118.25	119.14	117.55	118.11	2894421
2020-08-14	118.57	119.06	117.07	117.18	2079793
2020-08-17	118.43	118.50	117.25	117.44	2592572
2020-08-18	118.01	118.69	117.19	117.88	5718013
2020-08-19	118.50	119.47	117.51	118.15	4722421
2020-08-20	117.72	118.50	116.64	117.45	2866941
2020-08-21	117.07	117.23	115.74	116.02	3055989
2020-08-24	117.21	117.54	116.22	117.23	2292302
2020-08-25	117.40	120.00	117.40	119.90	3007009
2020-08-26	119.91	121.25	118.98	120.51	3462986
2020-08-27	120.95	120.97	117.95	119.04	3055446
2020-08-28	119.13	119.62	118.29	119.58	2123116
2020-08-31	118.75	118.98	116.80	116.88	2948174
2020-09-01	117.79	118.87	116.86	118.76	2787316
2020-09-02	119.13	122.52	118.75	121.83	5158073
2020-09-03	121.35	121.36	116.76	117.12	5880259
2020-09-04	117.11	118.39	114.25	117.44	3766435
2020-09-08	114.39	116.24	112.80	112.93	5379056
2020-09-09	114.96	116.25	114.21	115.46	3698529
2020-09-10	115.81	116.85	113.67	114.27	2403914
2020-09-11	115.12	115.79	112.50	113.80	2361878
2020-09-14	115.78	115.78	113.69	114.62	2350918
2020-09-15	115.52	116.98	115.15	116.06	2237271
2020-09-16	117.01	117.73	115.44	115.56	2476790
2020-09-17	112.81	115.63	112.60	115.49	2537835
2020-09-18	116.04	116.30	114.09	114.91	5849921
2020-09-21	112.97	114.04	111.88	113.93	3282543
2020-09-22	114.14	114.75	112.91	114.70	2220076
2020-09-23	114.89	115.63	112.18	112.50	3149787
2020-09-24	111.99	114.32	111.46	112.68	2255466
2020-09-25	111.77	113.66	110.66	113.48	2293652
2020-09-28	115.32	117.07	114.77	117.06	2071681
2020-09-29	115.99	117.94	115.84	116.65	2303840
2020-09-30	116.71	118.25	116.21	116.74	3185085
2020-10-01	118.98	119.64	117.37	118.99	3092908
2020-10-02	116.50	117.95	114.00	114.01	3172657
2020-10-05	115.36	116.69	114.97	116.60	4413996
2020-10-06	115.96	118.93	115.03	115.54	3773013
2020-10-07	117.10	118.98	115.79	118.67	4256028
2020-10-08	119.93	121.10	119.29	120.34	3993053
2020-10-09	122.33	124.41	121.76	123.33	3984732
2020-10-12	124.72	126.32	124.01	126.11	3053145
2020-10-13	126.35	126.49	123.32	123.59	2439601
2020-10-14	123.71	124.19	122.49	123.04	1494931
2020-10-15	121.44	124.56	120.90	123.98	2033103
2020-10-16	124.75	125.82	123.54	123.64	2232510
2020-10-19	124.62	125.26	122.33	122.61	2390888
2020-10-20	122.96	124.52	122.49	123.62	2898904
2020-10-21	124.08	125.81	123.00	124.76	3992787
2020-10-22	124.56	125.14	122.92	124.75	2070506
2020-10-23	125.22	125.65	123.45	124.20	2304076
2020-10-26	123.38	123.65	119.81	121.13	2186233
2020-10-27	121.59	122.20	120.23	120.29	2475120
2020-10-28	118.90	119.54	116.20	116.47	3387212
2020-10-29	116.23	119.45	115.64	118.48	2680256
2020-10-30	117.31	118.66	116.33	118.53	3099150
2020-11-02	120.14	120.14	117.62	118.48	2445333
2020-11-03	119.50	121.31	119.27	119.75	2549906
2020-11-04	122.39	126.38	121.02	125.94	3765494
2020-11-05	127.45	130.95	126.86	130.40	3753271
2020-11-06	130.98	133.78	130.00	133.50	3814632
2020-11-09	138.56	140.38	135.70	135.82	5151081
2020-11-10	135.00	136.86	133.90	134.78	4742619
2020-11-11	135.56	138.64	135.56	137.38	2515248
2020-11-12	137.35	137.69	134.39	135.48	2013556
2020-11-13	137.43	137.93	135.68	136.27	2220393
2020-11-16	137.78	140.17	136.81	138.01	3433233
2020-11-17	136.99	137.46	135.15	135.87	2978125
2020-11-18	135.95	136.51	132.97	133.23	2359399
2020-11-19	131.66	136.23	131.50	136.17	2473972
2020-11-20	136.62	136.91	134.68	134.88	2295742
2020-11-23	135.28	137.34	135.18	137.07	2884170
2020-11-24	137.69	137.92	132.84	136.89	4678146
2020-11-25	136.61	137.95	134.96	135.95	2040208
2020-11-27	138.12	138.55	137.24	137.75	1305724
2020-11-30	137.65	139.32	137.10	139.08	3010588
2020-12-01	140.00	141.91	138.81	140.73	3161120
2020-12-02	140.71	141.64	140.07	140.66	2193004
2020-12-03	140.58	141.42	139.33	139.75	1734072
2020-12-04	139.75	144.14	139.21	143.97	3349071
2020-12-07	144.68	144.68	142.50	143.71	1734467
2020-12-08	143.25	146.31	143.21	146.13	2837482
2020-12-09	145.40	146.31	140.91	141.78	3019527
2020-12-10	140.57	142.67	140.14	141.28	2704351
2020-12-11	140.04	142.06	139.49	141.15	3215957
2020-12-14	142.06	143.93	141.66	142.33	2214406
2020-12-15	145.26	145.26	143.49	144.06	2554459
2020-12-16	144.76	144.76	141.57	142.80	1583312
2020-12-17	143.55	143.87	142.61	143.78	2354186
2020-12-18	144.38	145.00	143.44	144.56	4230799
2020-12-21	141.73	143.39	141.31	142.59	1827363
2020-12-22	142.73	144.68	142.67	144.28	2163678
2020-12-23	144.80	145.62	143.08	143.22	2200941
2020-12-24	144.11	144.48	143.01	144.47	466385
2020-12-28	146.41	147.48	144.44	144.68	1630801
2020-12-29	145.18	145.24	142.74	143.66	1130938
2020-12-30	144.65	146.61	144.50	146.18	1138772
2020-12-31	146.50	147.83	145.70	147.73	1626778
2021-01-04	148.45	150.55	144.62	146.02	2496642
2021-01-05	145.77	148.67	145.14	148.63	1513687
2021-01-06	147.73	152.29	147.11	149.30	2498159
2021-01-07	151.83	156.21	151.14	155.61	2661268
2021-01-08	156.02	159.81	155.82	156.74	4204960
2021-01-11	156.13	159.20	155.01	158.30	2609994
2021-01-12	157.01	159.34	156.52	159.09	2573826
2021-01-13	160.00	161.78	158.15	158.48	2622851
2021-01-14	159.18	160.82	159.18	159.46	2028093
2021-01-15	158.03	159.06	155.53	157.75	2338013
2021-01-19	158.46	160.97	158.30	160.54	2992073
2021-01-20	161.43	162.98	159.58	159.83	2296226
2021-01-21	160.61	160.93	157.56	159.29	2469486
2021-01-22	157.73	158.94	155.42	155.58	3147156
2021-01-25	157.00	157.29	152.49	153.72	3697109
2021-01-26	153.93	155.53	152.03	154.94	2329108
2021-01-27	151.09	152.82	146.75	147.48	5644562
2021-01-28	150.37	151.86	148.45	149.21	4351965
2021-01-29	148.58	149.53	146.65	147.33	3512758
2021-02-01	148.34	152.26	147.33	151.88	2958608
2021-02-02	153.02	154.25	150.99	151.87	2536652
2021-02-03	152.00	152.41	147.46	147.58	2703592
2021-02-04	147.83	150.65	147.00	150.52	2027583
2021-02-05	151.72	151.93	148.61	148.76	2169328
2021-02-08	150.16	153.30	148.76	153.20	2296013
2021-02-09	152.70	153.51	151.73	152.85	1689291
2021-02-10	154.70	154.79	151.60	153.23	1761840
2021-02-11	154.61	159.02	154.61	158.80	2981585
2021-02-12	158.99	161.40	157.91	160.78	2387914
2021-02-16	162.85	163.95	160.36	160.49	3172413
2021-02-17	157.15	162.11	155.00	159.75	3815946
2021-02-18	157.94	158.77	155.66	158.09	3808456
2021-02-19	160.63	164.40	160.00	163.80	2944031
2021-02-22	162.31	163.41	158.47	159.24	3510227
2021-02-23	157.36	158.67	153.31	157.70	3022283
2021-02-24	156.52	161.92	155.16	161.76	2748906
2021-02-25	158.70	160.15	153.29	153.68	3282579
2021-02-26	156.56	157.75	152.26	155.82	5574151
2021-03-01	157.08	158.78	155.03	158.59	3385690
2021-03-02	159.41	159.41	154.03	154.29	3016494
2021-03-03	153.17	155.00	149.52	149.94	2665947
2021-03-04	149.19	149.59	142.25	144.52	4870042
2021-03-05	149.00	149.62	143.39	148.88	4040153
2021-03-08	147.77	149.56	143.77	144.06	3996375
2021-03-09	148.73	151.11	148.17	149.43	5203369
2021-03-10	151.33	151.52	147.09	147.11	3137413
2021-03-11	150.35	152.12	149.99	151.03	4462146
2021-03-12	148.60	149.83	147.55	149.54	3658533
2021-03-15	149.62	151.11	147.96	151.00	2113191
2021-03-16	152.34	154.51	151.94	153.08	2324553
2021-03-17	150.42	154.87	150.07	154.16	2852783
2021-03-18	151.35	153.28	149.28	149.45	3853407
2021-03-19	149.40	153.21	147.74	151.91	4624903
2021-03-22	153.22	156.32	153.22	154.50	3321634
2021-03-23	154.59	154.97	149.63	150.49	2505424
2021-03-24	152.34	153.97	150.20	150.44	2792999
2021-03-25	148.44	150.91	146.51	149.90	2725303
2021-03-26	148.42	157.37	148.00	157.11	3686203
2021-03-29	155.03	156.21	152.02	153.85	2751718
2021-03-30	152.15	153.43	151.50	152.61	2114094
2021-03-31	154.22	156.11	153.61	155.08	3457075
2021-04-01	157.38	160.49	156.88	160.38	3345796
2021-04-05	162.16	163.90	160.60	163.49	2628373
2021-04-06	162.30	163.09	159.76	161.71	2422061
2021-04-07	161.68	161.98	158.63	159.45	2062824
2021-04-08	161.62	162.23	159.50	162.12	2599546
2021-04-09	160.80	161.97	160.17	161.24	2250494
2021-04-12	160.64	160.89	158.96	159.73	2026743
2021-04-13	160.55	160.95	157.36	159.16	1704620
2021-04-14	157.71	160.63	157.65	158.46	1596398
2021-04-15	160.00	161.32	158.69	160.71	1816032
2021-04-16	160.99	161.33	159.14	159.51	1862017
2021-04-19	158.48	159.00	155.70	156.91	3405026
2021-04-20	154.90	156.26	153.57	154.47	2339678
2021-04-21	155.49	158.34	154.12	158.29	2713111
2021-04-22	157.27	158.13	154.91	155.37	2487856
2021-04-23	156.70	159.97	156.11	159.02	3415473
2021-04-26	158.63	161.90	158.27	160.64	2705503
2021-04-27	161.34	161.92	159.47	159.55	3232502
2021-06-22	26.74	26.77	26.43	26.46	12120
2021-06-23	26.73	26.99	26.50	26.60	3927
2021-06-24	26.49	26.80	26.25	26.33	6664
2021-06-25	26.30	26.68	26.30	26.65	2879
2021-06-28	26.40	26.40	26.15	26.25	7302
2021-06-29	26.25	26.46	26.22	26.30	3030
2021-06-30	26.13	26.66	26.03	26.66	56386
2021-07-01	26.33	26.76	26.33	26.70	7782
2021-07-02	26.56	27.74	26.56	27.32	23881
2021-07-06	27.33	27.33	27.17	27.26	7984
2021-07-07	27.21	27.23	26.85	26.99	11360
2021-07-08	27.13	27.13	26.35	26.52	13535
2021-07-09	26.66	26.66	26.26	26.36	8535
2021-07-12	26.25	26.34	26.13	26.25	4297
2021-07-13	26.13	26.62	26.03	26.38	13823
2021-07-14	26.35	27.02	26.28	26.59	6809
2021-07-15	26.41	26.80	26.25	26.69	10201
2021-07-16	26.44	26.71	26.21	26.28	6162
2021-07-19	26.28	26.56	26.20	26.23	8641
2021-07-20	26.35	26.55	26.23	26.51	3009
2021-07-21	26.23	26.57	26.21	26.40	3274
2021-07-22	26.20	26.57	26.20	26.57	2703
2021-07-23	26.24	26.59	26.23	26.59	12360
2021-07-26	26.62	26.65	26.36	26.60	6312
2021-07-27	26.62	26.62	26.26	26.62	4502
2021-07-28	26.62	26.62	26.29	26.34	6030
2021-07-29	26.32	26.63	26.32	26.63	4706
2021-07-30	26.63	26.84	26.57	26.84	17857
2021-08-02	27.30	27.69	26.90	27.26	16816
2021-08-03	27.30	27.30	26.86	27.00	6682
2021-08-04	26.86	27.35	26.86	27.35	7663
2021-08-05	27.04	27.35	27.04	27.16	18751
2021-08-06	26.85	27.12	26.77	26.93	11747
2021-08-09	26.91	27.14	26.45	26.46	7774
2021-08-10	26.46	26.46	26.20	26.38	10846
2021-08-11	26.05	26.42	26.05	26.38	5306
2021-08-12	26.27	26.47	26.22	26.39	5714
2021-08-13	26.35	26.63	26.35	26.57	12570
2021-08-16	26.64	26.81	26.39	26.67	5045
2021-08-17	26.48	26.55	26.41	26.42	5322
2021-08-18	26.58	26.58	26.22	26.32	11527
2021-08-19	26.25	26.43	26.22	26.31	7351
2021-08-20	26.37	26.50	26.26	26.27	6939
2021-08-23	26.46	26.46	26.20	26.26	7993
2021-08-24	26.23	26.43	26.21	26.43	16606
2021-08-25	26.36	26.53	26.28	26.50	7841
2021-08-26	26.45	26.63	26.30	26.42	15670
2021-08-27	26.29	26.29	26.15	26.11	70351
2021-08-30	26.18	26.40	25.98	26.02	20850
2021-08-31	25.95	26.18	25.90	25.92	345169
2021-09-01	25.98	26.06	25.94	25.99	34974
2021-09-02	26.07	26.18	26.00	26.17	28380
2021-09-03	26.10	26.19	26.05	26.10	6524
2021-09-07	26.09	26.12	26.02	26.08	6050
2021-09-08	26.12	26.12	26.02	26.07	5351
2021-09-09	26.04	26.13	26.03	26.09	9101
2021-09-10	26.10	26.15	25.87	26.00	24087
2021-09-13	26.00	26.14	25.90	26.07	28082
2021-09-14	26.05	26.17	26.00	26.15	4335
2021-09-15	26.07	26.14	26.03	26.10	9705
2021-09-16	26.09	26.43	26.09	26.39	30468
2021-09-17	26.22	26.48	26.15	26.33	19867
2021-09-20	26.18	26.32	26.08	26.27	8751
2021-09-21	26.27	26.35	26.05	26.32	8589
2021-09-22	26.38	27.20	26.34	27.10	41989
2021-09-23	26.92	27.07	26.87	26.92	4377
2021-09-24	26.90	27.20	26.81	26.96	25975
2021-09-27	27.11	27.11	26.81	26.95	7540
2021-09-28	26.88	27.20	26.80	27.08	55589
2021-09-29	27.10	27.39	27.05	27.28	25427
2021-09-30	27.20	27.74	26.56	27.74	868528
2021-10-01	27.70	27.94	27.46	27.55	59373
2021-10-04	27.40	27.58	27.25	27.29	13183
2021-10-05	27.17	27.20	27.12	27.15	31541
2021-10-06	27.20	27.24	27.16	27.20	9111
2021-10-07	27.17	27.55	27.17	27.45	294553
2021-10-08	27.17	27.33	27.17	27.26	8140
2021-10-11	27.22	27.47	27.22	27.40	1868
2021-10-12	27.38	27.50	26.86	27.22	16630
2021-10-13	27.15	27.46	27.10	27.19	6394
2021-10-14	27.18	27.37	27.05	27.19	7019
2021-10-15	27.08	27.08	26.63	26.69	2982
2021-10-18	26.35	26.67	26.22	26.22	18698
2021-10-19	26.21	26.40	26.08	26.13	9357
2021-10-20	26.16	26.33	26.09	26.16	19929
2021-10-21	26.16	26.16	26.11	26.13	1143
2021-10-22	26.13	26.15	26.02	26.07	4996
2021-10-25	26.03	26.17	26.03	26.11	5048
2021-10-26	26.04	26.11	26.04	26.11	3122
2021-10-27	26.23	26.50	26.19	26.26	8135
2021-10-28	26.19	26.34	26.11	26.25	5151
2021-10-29	26.24	27.09	26.06	27.09	50360
2021-11-01	26.80	27.26	26.36	27.26	12630
2021-11-02	27.12	27.42	26.86	27.38	15525
2021-11-03	27.26	27.38	26.82	26.82	7599
2021-11-04	27.19	27.37	26.90	27.25	9997
2021-11-05	27.15	27.15	26.92	27.05	8141
2021-11-08	27.05	27.05	26.63	26.91	4839
2021-11-09	27.00	27.00	26.61	26.61	2511
2021-11-10	26.68	26.68	26.28	26.29	6684
2021-11-11	26.26	26.39	26.05	26.39	10312
2021-11-12	26.25	26.34	26.12	26.17	9335
2021-11-15	26.25	26.36	25.97	26.16	19773
2021-11-16	26.03	26.09	26.03	26.09	2059
2021-11-17	26.09	26.23	25.97	26.22	11012
2021-11-18	26.18	26.18	26.04	26.04	4835
2021-11-19	26.10	26.16	26.01	26.16	7978
2021-11-22	26.05	26.43	25.85	26.00	9277
2021-11-23	25.71	25.89	25.64	25.89	14452
2021-11-24	25.76	25.87	25.62	25.87	7991
2021-11-26	25.65	25.74	25.42	25.45	11160
2021-11-29	25.62	25.62	25.35	25.49	15705
2021-11-30	25.39	25.78	25.18	25.19	117448
2021-12-01	25.27	25.58	25.23	25.28	45805
2021-12-02	25.29	25.44	25.20	25.38	14497
2021-12-03	25.33	25.67	25.20	25.59	34282
2021-12-06	25.38	25.76	25.38	25.59	36209
2021-12-07	25.61	25.71	25.53	25.60	5800
2021-12-08	25.52	25.69	25.42	25.62	10566
2021-12-09	25.49	25.54	25.39	25.41	16755
2021-12-10	25.45	25.50	25.36	25.48	23809
2021-12-13	25.47	25.48	25.30	25.39	14462
2021-12-14	25.28	25.42	25.28	25.38	16152
2021-12-15	25.28	25.51	25.28	25.37	17253
2021-12-16	25.37	25.49	25.29	25.43	12899
2021-12-17	25.33	25.54	25.32	25.38	14203
2021-12-20	25.28	25.49	25.28	25.37	9637
2021-12-21	25.37	25.47	25.34	25.39	7763
2021-12-22	25.44	25.52	25.36	25.39	9511
2021-12-23	25.42	25.46	25.31	25.40	20179
2021-12-27	25.40	25.51	25.40	25.40	14008
2021-12-28	25.40	25.61	25.40	25.49	13106
2021-12-29	25.45	25.77	25.45	25.63	19164
2021-12-30	25.55	25.76	25.48	25.70	21679
2021-12-31	25.63	26.24	25.63	26.15	42000
2022-01-03	25.91	26.00	25.77	25.81	16841
2022-01-04	25.77	25.77	25.41	25.45	13315
2022-01-05	25.49	25.65	25.29	25.38	17186
2022-01-06	25.31	25.45	25.31	25.43	9486
2022-01-07	25.37	25.45	25.37	25.41	5637
2022-01-10	25.38	25.50	25.30	25.33	6929
2022-01-11	25.30	25.43	25.30	25.42	12535
2022-01-12	25.45	25.50	25.40	25.49	6941
2022-01-13	25.43	25.57	25.43	25.50	7803
2022-01-14	25.45	25.48	25.39	25.48	4403
2022-01-18	25.38	25.40	25.27	25.30	11679
2022-01-19	25.33	25.37	25.27	25.35	14617
2022-01-20	25.40	25.50	25.27	25.27	10560
2022-01-21	25.27	25.37	25.27	25.32	5928
2022-01-24	25.40	25.40	25.12	25.27	7482
2022-01-25	25.27	25.41	25.25	25.26	4637
2022-01-26	25.22	25.41	25.10	25.10	14982
2022-01-27	25.15	25.21	25.00	25.06	22356
2022-01-28	25.05	25.30	25.02	25.04	11403
2022-01-31	25.08	25.76	25.08	25.64	37617
2022-02-01	25.75	25.95	25.37	25.70	21163
2022-02-02	25.68	25.68	25.42	25.47	14348
2022-02-03	25.37	25.37	25.22	25.25	4527
2022-02-04	25.25	25.29	25.25	25.25	5387
2022-02-07	25.19	25.50	25.19	25.34	6445
2022-02-08	25.26	25.32	25.24	25.25	4894
2022-02-09	25.23	25.33	25.22	25.32	6253
2022-02-10	25.32	25.32	25.25	25.30	8602
2022-02-11	25.25	25.34	25.05	25.08	16071
2022-02-14	25.34	25.34	25.20	25.25	19667
2022-02-15	25.25	25.27	25.24	25.25	5401
2022-02-16	25.15	25.27	25.15	25.25	7910
2022-02-17	25.25	25.31	25.22	25.25	18352
2022-02-18	25.36	25.40	25.30	25.30	3188
2022-02-22	25.35	25.35	25.25	25.25	5309
2022-02-23	25.17	25.34	25.16	25.25	4051
2022-02-24	25.15	25.27	25.15	25.12	6261
2022-02-25	25.15	25.63	24.90	25.46	13352
2022-02-28	25.26	26.77	25.26	26.16	35323
2022-03-01	26.48	26.57	26.01	26.11	46775
2022-03-02	26.13	26.13	25.55	25.82	4043
2022-03-03	25.65	26.01	25.65	25.78	4395
2022-03-04	25.69	25.80	25.17	25.25	7259
2022-03-07	25.17	25.26	25.10	25.15	25965
2022-03-08	25.11	25.18	25.10	25.11	5730
2022-03-09	25.11	25.15	25.02	25.14	9602
2022-03-10	25.14	25.21	25.05	25.09	10607
2022-03-11	25.10	25.34	25.02	25.06	7163
2022-03-14	25.06	25.06	24.90	24.94	18037
2022-03-15	24.97	25.06	24.96	25.01	5310
2022-03-16	25.02	25.12	24.80	24.93	16936
2022-03-17	25.19	25.20	25.01	25.04	5651
2022-03-18	25.03	25.13	25.01	25.05	5064
2022-03-21	25.04	25.10	24.90	25.05	21191
2022-03-22	25.03	25.09	24.83	24.93	19590
2022-03-23	24.86	24.95	24.86	24.90	15450
2022-03-24	25.00	25.05	24.88	25.00	3080
2022-03-25	24.86	24.92	24.70	24.89	24113
2022-03-28	24.90	24.90	24.72	24.74	13267
2022-03-29	24.74	24.77	24.43	24.49	59718
2022-03-30	24.49	24.51	23.87	24.25	47954
2022-03-31	24.18	24.25	23.69	23.70	234949
2022-04-01	23.85	23.98	23.36	23.87	93732
2022-04-04	23.90	23.96	23.77	23.88	34304
2022-04-05	23.80	24.18	23.80	23.90	69465
2022-04-06	23.78	23.82	23.65	23.82	24133
2022-04-07	23.76	23.99	23.74	23.79	10904
2022-04-08	23.74	23.97	23.64	23.71	9870
2022-04-11	23.63	23.74	23.47	23.60	69053
2022-04-12	23.66	23.78	23.45	23.56	61859
2022-04-13	23.50	23.53	23.33	23.53	14005
2022-04-14	23.41	23.41	23.30	23.33	22472
2022-04-18	23.25	23.31	22.57	23.10	21841
2022-04-19	23.06	23.37	22.91	23.03	20563
2022-04-20	23.02	23.09	22.67	22.87	46640
2022-04-21	22.87	22.87	22.52	22.66	27365
2022-04-22	22.60	22.90	22.60	22.77	14074
2022-04-25	22.80	23.41	22.80	23.25	13416
2022-04-26	23.33	23.34	23.08	23.29	8470
2022-04-27	23.32	23.32	23.05	23.18	76046
2022-04-28	23.28	23.33	23.07	23.29	10174
2022-04-29	23.34	23.78	22.83	23.23	59725
2022-05-02	23.01	23.15	22.55	22.95	12330
2022-05-03	23.08	23.08	22.56	22.80	14491
2022-05-04	22.75	23.12	22.75	23.12	10248
2022-05-05	23.01	23.15	22.85	23.10	50131
2022-05-06	22.93	23.03	22.85	22.92	16401
2022-05-09	22.81	23.07	22.75	23.02	28594
2022-05-10	23.05	23.17	22.96	23.17	21527
2022-05-11	23.04	23.19	22.90	23.00	12285
2022-05-12	23.05	23.33	23.05	23.22	11585
2022-05-13	23.16	23.35	23.14	23.20	26288
2022-05-16	23.12	23.25	23.10	23.21	24938
2022-05-17	23.10	23.20	23.05	23.06	31458
2022-05-18	23.00	23.39	22.95	23.04	36330
2022-05-19	22.98	23.07	22.67	22.87	11942
2022-05-20	23.19	23.19	22.88	22.97	24883
2022-05-23	22.90	23.18	22.90	23.10	19478
2022-05-24	23.14	23.35	23.14	23.33	28198
2022-05-25	23.37	23.78	23.37	23.55	21753
2022-05-26	23.67	23.86	23.63	23.64	15267
2022-05-27	23.73	24.42	23.26	23.96	13044
2022-05-31	23.95	24.38	23.79	24.26	21809
2022-06-01	24.64	24.64	24.00	24.28	37354
2022-06-02	24.36	24.46	23.74	23.89	7364
2022-06-03	23.86	24.01	23.77	23.78	2987
2022-06-06	23.65	24.59	23.65	24.59	3593
2022-06-07	24.15	24.50	23.62	23.62	8102
2022-06-08	23.53	24.08	23.53	23.76	27488
2022-06-09	23.81	23.81	22.95	22.95	4305
2022-06-10	22.91	22.94	22.50	22.50	11944
2022-06-13	22.50	22.50	21.86	21.86	31610
2022-06-14	21.86	22.62	21.86	22.12	9022
2022-06-15	22.03	22.79	22.01	22.48	21755
2022-06-16	22.62	22.75	22.31	22.53	7709
2022-06-17	22.47	22.55	22.43	22.46	2131
2022-06-21	22.47	22.54	22.05	22.50	10226
2022-06-22	22.44	22.47	22.11	22.32	7790
2022-06-23	22.25	22.79	22.25	22.28	11806
2022-06-24	22.32	22.39	22.06	22.10	10439
2022-06-27	22.11	22.30	22.11	22.16	7179
2022-06-28	22.16	22.46	22.16	22.31	8877
2022-06-29	22.27	22.67	22.27	22.58	6674
2022-06-30	22.50	23.96	22.50	23.96	330268
2022-07-01	23.70	23.72	23.02	23.37	38276
2022-07-05	23.04	23.93	23.02	23.93	11994
2022-07-06	23.39	24.00	23.22	23.28	19963
2022-07-07	23.25	23.29	22.85	22.92	16771
2022-07-08	22.92	23.03	22.69	22.89	5128
2022-07-11	23.05	23.18	22.82	22.87	7951
2022-07-12	22.72	22.92	22.50	22.61	11091
2022-07-13	22.42	22.55	22.25	22.30	13312
2022-07-14	22.19	22.31	22.16	22.30	12886
2022-07-15	22.33	22.50	22.27	22.38	12452
2022-07-18	22.33	22.73	22.33	22.43	5489
2022-07-19	22.64	22.64	22.31	22.39	13087
2022-07-20	22.31	22.57	22.31	22.55	11710
2022-07-21	22.46	22.85	22.46	22.80	15410
2022-07-22	22.70	22.83	22.49	22.51	21549
2022-07-25	22.54	22.74	22.52	22.65	6721
2022-07-26	22.61	22.75	22.56	22.56	5058
2022-07-27	22.59	22.75	22.53	22.64	7397
2022-07-28	22.62	22.85	22.52	22.71	10720
2022-07-29	22.73	23.26	22.73	23.13	15378
2022-08-01	22.97	23.25	22.72	23.03	4518
2022-08-02	22.86	23.68	22.84	23.40	15885
2022-08-03	23.40	23.63	23.23	23.45	9252
2022-08-04	23.58	23.73	22.96	23.72	8115
2022-08-05	23.54	23.54	22.97	23.00	6754
2022-08-08	22.87	23.00	22.78	22.98	4261
2022-08-09	23.02	23.10	22.83	22.94	8754
2022-08-10	23.03	23.17	23.01	23.14	3566
2022-08-11	23.18	23.20	22.67	22.74	8755
2022-08-12	22.83	22.89	22.73	22.80	3350
2022-08-15	22.90	22.90	22.62	22.66	10283
2022-08-16	22.55	22.96	22.55	22.60	10484
2022-08-17	22.54	22.59	22.40	22.50	11247
2022-08-18	22.42	22.68	22.42	22.48	17299
2022-08-19	22.40	22.47	22.32	22.38	4605
2022-08-22	22.50	22.60	22.34	22.43	6776
2022-08-23	22.41	22.41	21.87	22.22	37338
2022-08-24	22.35	22.36	22.13	22.36	33787
2022-08-25	22.41	22.59	22.40	22.51	6645
2022-08-26	22.31	22.47	22.18	22.30	5173
2022-08-29	22.30	22.30	22.09	22.08	7521
2022-08-30	22.18	22.19	21.95	22.02	11698
2022-08-31	22.13	22.18	21.90	22.05	29200
2022-09-01	22.01	22.09	21.80	22.05	13431
2022-09-02	22.20	22.24	21.85	22.00	4473
2022-09-06	22.01	22.01	21.76	21.82	10675
2022-09-07	21.80	22.10	21.80	22.00	11295
2022-09-08	22.01	22.10	21.85	21.86	3309
2022-09-09	22.05	22.09	21.88	21.91	6440
2022-09-12	21.99	22.04	21.63	21.85	16833
2022-09-13	21.65	21.89	21.46	21.68	26153
2022-09-14	21.60	21.90	21.45	21.60	10977
2022-09-15	21.53	21.69	21.53	21.64	14726
2022-09-16	21.55	22.11	21.55	21.87	40853
2022-09-19	21.72	21.89	21.51	21.60	25889
2022-09-20	21.39	21.70	21.35	21.53	20005
2022-09-21	21.52	21.67	21.45	21.61	9953
2022-09-22	21.59	21.61	21.34	21.60	18314
2022-09-23	21.23	21.77	21.23	21.60	14322
2022-09-26	21.66	22.00	21.65	21.86	23671
2022-09-27	21.78	22.41	21.52	22.08	24438
2022-09-28	22.22	22.36	21.67	22.12	11031
2022-09-29	21.70	22.30	21.59	22.29	7622
2022-09-30	22.15	22.34	21.64	21.64	116051
2022-10-03	21.99	21.99	21.56	21.89	9021
2022-10-04	21.82	22.21	21.68	22.05	11417
2022-10-05	21.78	21.84	21.40	21.65	6845
2022-10-06	21.85	21.85	21.45	21.49	22651
2022-10-07	21.35	21.52	21.35	21.38	10346
2022-10-10	21.37	21.75	21.26	21.35	10065
2022-10-11	21.27	21.56	21.06	21.08	10007
2022-10-12	21.09	21.27	21.03	21.03	15032
2022-10-13	21.01	21.02	20.80	20.82	17435
2022-10-14	20.85	20.96	20.50	20.53	19553
2022-10-17	20.81	20.87	20.56	20.70	11264
2022-10-18	20.80	20.94	20.60	20.70	9320
2022-10-19	20.61	20.75	20.25	20.35	97283
2022-10-20	20.36	20.58	20.36	20.44	36994
2022-10-21	20.47	20.47	20.25	20.31	20085
2022-10-24	20.32	20.37	20.16	20.32	10413
2022-10-25	20.39	20.59	20.38	20.59	15263
2022-10-26	20.64	20.85	20.47	20.52	23404
2022-10-27	20.61	20.70	20.52	20.55	65611
2022-10-28	20.59	20.79	20.56	20.77	14318
2022-10-31	20.80	21.72	20.80	21.61	44231
2022-11-01	21.59	21.62	21.25	21.37	35217
2022-11-02	21.43	21.45	21.20	21.38	15694
2022-11-03	21.25	21.55	20.93	21.30	27463
2022-11-04	21.40	21.48	20.61	21.24	18752
2022-11-07	21.42	21.49	20.86	21.49	11257
2022-11-08	21.13	21.65	21.13	21.41	17643
2022-11-09	21.38	21.64	21.28	21.60	17382
2022-11-10	21.76	21.93	21.43	21.73	32476
2022-11-11	21.77	22.19	21.53	21.73	27254
2022-11-14	21.65	21.73	21.42	21.70	11458
2022-11-15	21.73	21.98	21.48	21.61	8260
2022-11-16	21.46	21.89	21.43	21.57	12793
2022-11-17	21.40	21.59	21.32	21.37	5307
2022-11-18	21.44	21.74	21.34	21.52	6805
2022-11-21	21.45	21.45	21.29	21.31	8478
2022-11-22	21.21	21.43	21.21	21.35	9049
2022-11-23	21.15	21.37	21.15	21.26	13988
2022-11-25	21.24	21.38	21.24	21.38	1705
2022-11-28	21.28	21.42	21.28	21.25	10097
2022-11-29	21.35	21.58	21.17	21.37	20320
2022-11-30	21.30	21.50	21.25	21.42	42765
2022-12-01	21.48	21.49	21.10	21.39	29885
2022-12-02	21.27	21.49	21.25	21.45	20620
2022-12-05	21.45	21.46	21.14	21.14	10382
2022-12-06	21.19	21.60	21.19	21.45	20954
2022-12-07	21.49	21.68	21.43	21.46	16552
2022-12-08	21.43	21.61	21.43	21.49	28287
2022-12-09	21.44	21.58	21.10	21.26	88986
2022-12-12	21.30	21.39	21.17	21.29	23541
2022-12-13	21.42	21.54	21.27	21.41	30066
2022-12-14	21.43	21.54	21.26	21.49	66199
2022-12-15	21.29	21.44	21.29	21.41	22309
2022-12-16	21.33	21.38	21.25	21.36	36010
2022-12-19	21.30	21.37	21.26	21.30	18187
2022-12-20	21.24	21.37	21.22	21.27	34704
2022-12-21	21.27	21.43	21.27	21.39	7989
2022-12-22	21.35	21.46	21.24	21.27	36540
2022-12-23	21.18	21.37	20.95	20.96	31046
2022-12-27	21.02	21.28	20.95	21.28	46691
2022-12-28	21.14	21.28	21.11	21.23	21230
2022-12-29	21.18	21.37	21.05	21.31	17435
2022-12-30	21.07	22.52	21.05	22.16	112532
2023-01-03	22.04	22.38	22.00	22.33	56194
2023-01-04	22.33	22.50	22.23	22.49	12105
2023-01-05	22.35	22.45	22.04	22.17	27918
2023-01-06	22.29	22.43	22.10	22.19	14841
2023-01-09	22.25	22.25	22.08	22.18	5273
2023-01-10	22.06	22.20	21.80	22.13	14112
2023-01-11	22.13	22.25	21.85	22.17	13361
2023-01-12	21.82	22.23	21.82	22.00	4493
2023-01-13	21.83	22.19	21.83	22.01	19674
2023-01-17	21.96	22.00	21.83	21.96	9482
2023-01-18	22.02	22.13	21.91	22.09	14463
2023-01-19	22.05	22.23	21.91	21.98	8344
2023-01-20	21.99	22.26	21.92	21.92	5533
2023-01-23	21.91	22.32	21.91	21.92	8150
2023-01-24	21.88	22.05	21.86	21.94	10539
2023-01-25	21.86	22.33	21.86	22.19	10111
2023-01-26	22.13	22.38	21.94	22.34	12267
2023-01-27	22.24	22.37	22.00	22.05	18409
2023-01-30	22.05	22.13	21.91	22.08	7289
2023-01-31	22.17	22.40	21.95	22.18	37683
2023-02-01	22.05	22.40	21.94	22.22	6078
2023-02-02	22.43	22.49	22.32	22.33	9677
2023-02-03	22.16	22.43	22.16	22.30	12243
2023-02-06	22.19	22.30	21.96	22.10	5810
2023-02-07	22.00	22.00	21.71	21.75	13547
2023-02-08	21.60	22.15	21.60	21.76	7630
2023-02-09	21.85	22.04	21.59	21.80	10290
2023-02-10	21.66	21.79	21.61	21.61	5802
2023-02-13	21.65	21.85	21.58	21.77	5557
2023-02-14	21.65	21.87	21.59	21.63	2661
2023-02-15	21.59	21.79	21.59	21.70	10170
2023-02-16	21.53	21.80	21.35	21.75	13462
2023-02-17	21.59	21.75	21.42	21.75	11185
2023-02-21	21.40	21.62	21.36	21.36	16006
2023-02-22	21.35	21.70	21.35	21.47	7558
2023-02-23	21.62	21.74	21.37	21.61	10921
2023-02-24	21.42	21.63	21.37	21.32	8113
2023-02-27	21.41	21.72	21.41	21.50	11246
2023-02-28	21.50	21.58	21.30	21.40	76890
2023-03-01	21.40	21.55	21.30	21.39	25787
2023-03-02	21.39	21.54	21.23	21.45	11384
2023-03-03	21.50	21.61	21.39	21.50	13126
2023-03-06	21.51	21.64	21.50	21.54	10726
2023-03-07	21.47	21.62	21.44	21.46	10970
2023-03-08	21.44	21.53	21.32	21.35	19086
2023-03-09	21.43	21.44	21.10	21.12	18832
2023-03-10	21.30	21.30	21.11	21.21	5876
2023-03-13	21.06	21.58	20.82	21.39	9628
2023-03-14	21.39	21.71	21.27	21.39	11366
2023-03-15	21.30	21.68	21.30	21.55	3517
2023-03-16	21.48	21.97	21.48	21.83	8206
2023-03-17	22.00	22.14	21.69	21.78	6110
2023-03-20	21.72	21.79	21.38	21.76	17123
2023-03-21	21.62	21.94	21.56	21.60	18821
2023-03-22	21.59	21.85	21.46	21.82	11865
2023-03-23	21.78	21.99	21.58	21.77	7994
2023-03-24	21.93	21.95	21.64	21.66	7380
2023-03-27	21.65	21.94	21.58	21.80	7495
2023-03-28	21.67	21.98	21.61	21.65	11613
2023-03-29	21.76	21.83	21.49	21.55	18420
2023-03-30	21.53	21.78	21.53	21.71	27692
2023-03-31	21.85	22.15	21.61	21.61	148295
2023-04-03	21.71	22.02	21.71	22.02	13873
2023-04-04	22.06	22.08	21.91	22.01	4462
2023-04-05	21.84	22.02	21.84	22.02	2697
2023-04-06	21.97	22.18	21.81	22.03	11730
2023-04-10	21.94	22.10	21.80	22.04	15656
2023-04-11	21.93	22.15	21.90	22.15	6975
2023-04-12	22.24	22.24	21.91	21.93	10111
2023-04-13	21.95	22.01	21.85	21.90	10010
2023-04-14	21.90	21.90	21.84	21.84	7315
2023-04-17	21.84	21.89	21.75	21.75	6184
2023-04-18	21.75	21.84	21.74	21.84	14001
2023-04-19	21.76	21.97	21.62	21.95	19194
2023-04-20	22.10	22.10	21.72	21.88	12887
2023-04-21	21.86	22.03	21.77	21.77	8738
2023-04-24	21.77	21.98	21.77	21.90	8879
2023-04-25	22.03	22.11	21.73	21.94	17783
2023-04-26	21.88	22.11	21.80	21.82	15654
2023-04-27	21.88	22.13	21.67	22.03	12987
2023-04-28	22.06	22.33	21.80	22.20	36844
2023-05-01	22.03	22.16	21.91	22.16	6925
2023-05-02	22.03	22.20	21.90	22.20	17768
2023-05-03	22.11	22.25	22.00	22.06	7867
2023-05-04	21.84	22.07	21.80	22.02	10077
2023-05-05	21.98	22.10	21.92	22.05	17867
2023-05-08	21.90	21.98	21.90	21.98	1871
2023-05-09	21.86	22.20	21.78	22.08	37662
2023-05-10	22.17	22.27	22.02	22.22	19506
2023-05-11	22.14	22.26	22.11	22.20	5324
2023-05-12	22.30	22.30	22.10	22.18	2829
2023-05-15	22.28	22.32	22.16	22.26	17279
2023-05-16	22.20	22.29	22.10	22.19	9319
2023-05-17	22.16	22.25	22.11	22.21	10775
2025-09-08	24.00	24.01	23.94	23.94	10689
2025-09-09	23.91	24.01	23.70	24.00	16319
2025-09-10	24.08	24.08	24.01	24.03	8185
2025-09-11	24.02	24.16	24.00	24.09	19927
2025-09-12	24.02	24.13	24.02	24.04	24685
2025-09-15	24.08	24.14	24.01	24.09	9197
2025-09-16	24.02	24.10	24.02	24.08	4979
2025-09-17	24.04	24.16	24.03	24.10	9284
2025-09-18	24.06	24.25	24.01	24.15	9393
2025-09-19	24.07	24.24	24.07	24.16	4826
2025-09-22	24.19	24.19	24.03	24.13	10649
2025-09-23	24.02	24.13	24.00	24.13	7689
2025-09-24	23.98	24.14	23.80	23.83	13012
2025-09-25	23.95	23.95	23.82	23.89	5215
2025-09-26	23.85	23.90	23.85	23.86	4573
2025-09-29	24.01	24.04	23.86	23.99	13677
2025-09-30	24.06	24.06	23.83	23.86	41572
2025-10-01	23.93	24.12	23.86	23.95	17660
2025-10-02	24.08	24.15	23.96	24.13	3785
2025-10-03	24.02	24.05	23.96	24.00	10527
2025-10-06	113.94	114.63	113.41	114.55	1389168
2025-10-07	114.75	115.90	114.54	115.20	1731119
2025-10-08	115.65	115.65	114.17	114.59	1457538
2025-10-09	115.24	115.63	113.84	113.88	1472930
2025-10-10	114.29	115.63	113.87	115.13	1477626
2025-10-13	114.50	115.70	114.50	114.97	1329852
2025-10-14	115.64	117.20	115.18	116.49	1993651
2025-10-15	116.48	117.48	116.47	117.28	1868812
2025-10-16	117.24	118.10	116.04	116.19	2592341
2025-10-17	116.42	117.18	115.97	116.84	1899632
2025-10-20	117.50	117.84	116.90	117.50	1983347
2025-10-21	117.67	118.00	116.09	116.58	2243183
2025-10-22	116.90	118.19	116.30	117.40	1862009
2025-10-23	117.64	117.80	115.57	115.91	1277689
2025-10-24	116.15	116.63	115.44	115.83	1916642
2025-10-27	116.09	116.79	115.08	116.68	2116129
2025-10-28	116.87	116.89	115.16	115.22	2915815
2025-10-29	115.89	116.34	114.50	114.58	2692712
2025-10-30	115.47	115.47	111.15	112.60	4611928
2025-10-31	112.16	112.27	110.64	111.73	4117310
2025-11-03	110.81	111.03	109.41	110.61	3186491
2025-11-04	111.38	112.08	110.81	111.87	2232879
2025-11-05	111.99	112.31	111.00	111.85	1894647
2025-11-06	112.23	112.75	110.69	110.78	2469040
2025-11-07	111.24	112.94	111.01	112.87	62100
2025-11-10	112.64	113.00	111.13	112.42	2188104
2025-11-11	112.47	113.00	112.08	112.50	2033258
2025-11-12	112.14	112.29	111.36	112.11	2356864
2025-11-13	111.97	112.35	111.11	110.85	1794291
2025-11-14	111.25	111.49	110.19	110.97	2121214
2025-11-17	111.50	111.90	111.27	111.89	2013662
2025-11-18	112.32	112.61	111.49	111.60	2139031
2025-11-19	111.47	111.54	109.25	110.16	2334331
2025-11-20	110.49	111.34	110.25	110.65	2041777
2025-11-21	111.15	111.98	110.76	111.14	2455349
2025-11-24	110.98	111.50	109.98	111.02	2078343
2025-11-25	111.13	111.92	110.50	111.22	1975386
2025-11-26	111.62	112.41	111.49	112.24	1324877

Explore More About WEC

Coins representing dividend payouts and trends

WEC Dividend History

Discover WEC Energy Group'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

WEC Stock Split History

Discover WEC Energy Group'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

WEC Historical Prices

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

Web Analytics