ED Historical Prices

Summary

Key Stock Metrics

85.85

(March 1, 2024)

52-Week Low

107.75

(October 24, 2024)

52-Week High

107.75

(October 24, 2024)

All-Time High

89.37

(January 14, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-06	35.50	35.63	35.38	35.63	115400
1993-04-07	35.63	35.75	35.50	35.63	128400
1993-04-08	35.63	35.75	35.50	35.75	124500
1993-04-12	36.00	36.38	36.00	36.38	176900
1993-04-13	36.25	36.63	36.13	36.50	280600
1993-04-14	36.50	36.75	36.38	36.50	146800
1993-04-15	36.63	36.75	36.50	36.75	118900
1993-04-16	36.88	37.38	36.75	37.13	297900
1993-04-19	37.13	37.25	36.63	36.75	250300
1993-04-20	36.75	36.75	35.88	36.00	337200
1993-04-21	36.00	36.00	35.63	35.75	162200
1993-04-22	35.50	35.88	35.38	35.38	183500
1993-04-23	35.13	35.50	35.13	35.25	151400
1993-04-26	35.00	35.50	35.00	35.38	269000
1993-04-27	35.25	35.75	35.25	35.50	152400
1993-04-28	35.38	35.75	35.38	35.75	135100
1993-04-29	35.63	35.63	35.38	35.63	158600
1993-04-30	35.63	35.75	35.13	35.38	153100
1993-05-03	35.38	35.75	35.13	35.63	183700
1993-05-04	35.63	36.13	35.63	36.00	209000
1993-05-05	36.00	36.00	35.63	35.63	172400
1993-05-06	35.63	35.88	35.63	35.75	83300
1993-05-07	35.63	35.88	35.63	35.75	209200
1993-05-10	35.88	36.13	35.75	35.88	160400
1993-05-11	36.00	36.13	35.88	36.13	193400
1993-05-12	36.13	36.13	35.75	35.75	269800
1993-05-13	35.00	35.00	33.88	33.88	971600
1993-05-14	33.88	33.88	33.13	33.25	642600
1993-05-17	33.25	33.38	33.00	33.38	338900
1993-05-18	33.50	33.63	33.13	33.25	424000
1993-05-19	33.13	34.00	32.50	34.00	663600
1993-05-20	33.75	34.00	33.63	33.75	133700
1993-05-21	33.75	33.75	33.00	33.38	184200
1993-05-24	33.25	33.75	33.13	33.50	352700
1993-05-25	33.63	33.75	33.50	33.75	382200
1993-05-26	33.63	34.50	33.63	34.00	404900
1993-05-27	34.13	34.25	33.75	33.75	150300
1993-05-28	33.75	34.13	33.75	34.13	327600
1993-06-01	34.38	35.00	34.38	34.88	224400
1993-06-02	34.75	34.88	34.63	34.75	150800
1993-06-03	34.75	34.88	34.38	34.75	133300
1993-06-04	34.75	34.75	34.38	34.50	134600
1993-06-07	34.63	34.63	34.13	34.50	123000
1993-06-08	34.38	35.00	34.38	34.88	733000
1993-06-09	35.00	35.00	34.75	34.88	167800
1993-06-10	34.75	34.88	34.63	34.63	138800
1993-06-11	34.75	35.00	34.75	35.00	241400
1993-06-14	35.00	35.00	34.63	34.75	126700
1993-06-15	34.75	34.88	34.63	34.75	87200
1993-06-16	34.88	34.88	34.50	34.63	187600
1993-06-17	34.63	34.63	34.38	34.38	159000
1993-06-18	34.50	34.75	34.38	34.63	462900
1993-06-21	34.75	34.75	34.50	34.75	255200
1993-06-22	34.75	34.75	34.38	34.63	479400
1993-06-23	34.75	34.88	34.63	34.88	178100
1993-06-24	34.63	35.25	34.63	35.13	257200
1993-06-25	35.38	35.38	35.13	35.38	209500
1993-06-28	35.38	36.00	35.38	35.88	154600
1993-06-29	35.75	35.75	35.38	35.38	219700
1993-06-30	35.38	35.63	35.25	35.25	251300
1993-07-01	35.13	35.75	35.13	35.63	172700
1993-07-02	35.63	35.75	35.50	35.63	509400
1993-07-06	35.75	35.88	35.63	35.88	443800
1993-07-07	35.88	36.00	35.88	36.00	286800
1993-07-08	35.88	36.25	35.88	36.25	218400
1993-07-09	36.25	36.25	36.00	36.25	305000
1993-07-12	36.13	36.13	35.75	35.75	196800
1993-07-13	35.88	36.00	35.75	35.88	254600
1993-07-14	35.88	36.25	35.88	36.00	281900
1993-07-15	36.00	36.13	35.88	36.00	121600
1993-07-16	36.00	36.13	35.75	35.75	289400
1993-07-19	35.88	36.00	35.75	35.88	152600
1993-07-20	35.88	36.13	35.75	36.13	129600
1993-07-21	35.88	36.00	35.75	35.88	241100
1993-07-22	36.00	36.13	35.88	36.13	195600
1993-07-23	36.00	36.13	35.88	36.00	278800
1993-07-26	36.00	36.13	35.88	36.13	109100
1993-07-27	36.00	36.38	35.75	36.00	400200
1993-07-28	36.00	36.25	35.88	35.88	283000
1993-07-29	36.00	36.25	35.75	36.25	228700
1993-07-30	36.25	36.63	36.13	36.38	227800
1993-08-02	36.38	36.75	36.38	36.75	194200
1993-08-03	36.63	36.88	36.63	36.75	289500
1993-08-04	36.75	37.00	36.63	36.75	402800
1993-08-05	36.88	37.00	36.75	37.00	212800
1993-08-06	37.00	37.00	36.75	36.75	316200
1993-08-09	36.75	37.13	36.75	37.00	396700
1993-08-10	37.00	37.13	36.88	37.00	126800
1993-08-11	36.88	37.13	36.75	37.13	311500
1993-08-12	36.50	36.63	36.25	36.25	2533700
1993-08-13	36.38	36.50	36.00	36.38	857900
1993-08-16	36.25	36.50	36.25	36.50	179000
1993-08-17	36.38	36.50	36.13	36.13	443700
1993-08-18	36.25	36.25	35.88	36.13	218900
1993-08-19	36.13	36.25	36.00	36.25	94000
1993-08-20	36.25	36.38	36.13	36.38	315100
1993-08-23	36.25	36.38	36.25	36.25	186700
1993-08-24	36.25	36.63	36.25	36.63	138400
1993-08-25	36.63	36.75	36.38	36.50	266000
1993-08-26	36.50	36.63	36.38	36.63	233000
1993-08-27	36.63	36.63	36.50	36.63	172600
1993-08-30	36.50	36.75	36.50	36.50	208900
1993-08-31	36.75	36.88	36.63	36.75	258400
1993-09-01	36.63	36.75	36.38	36.75	291000
1993-09-02	36.63	36.75	36.38	36.50	272700
1993-09-03	36.50	36.88	36.38	36.75	226100
1993-09-07	36.63	36.88	36.50	36.63	117400
1993-09-08	36.75	37.00	36.63	37.00	193200
1993-09-09	36.88	37.25	36.88	37.13	170900
1993-09-10	37.13	37.75	37.13	37.75	245800
1993-09-13	37.75	37.75	37.63	37.75	201800
1993-09-14	37.75	37.75	37.13	37.25	246000
1993-09-15	37.00	37.25	36.63	37.25	218500
1993-09-16	37.38	37.50	37.25	37.38	213600
1993-09-17	36.75	37.50	36.75	37.50	633400
1993-09-20	37.50	37.63	37.13	37.25	185900
1993-09-21	37.13	37.25	37.00	37.13	166200
1993-09-22	37.13	37.50	37.13	37.50	166900
1993-09-23	37.38	37.50	37.00	37.00	136900
1993-09-24	37.00	37.13	36.38	36.50	226800
1993-09-27	36.75	37.00	36.75	36.75	169500
1993-09-28	36.88	37.00	36.88	37.00	80400
1993-09-29	37.00	37.00	36.38	36.38	335600
1993-09-30	36.38	36.38	35.88	36.13	150600
1993-10-01	36.00	36.25	35.88	36.25	193600
1993-10-04	36.25	36.25	35.50	35.75	877700
1993-10-05	35.75	35.88	35.13	35.25	364900
1993-10-06	35.38	35.38	35.00	35.13	283200
1993-10-07	35.25	35.25	35.00	35.25	96800
1993-10-08	35.38	35.63	35.13	35.38	340000
1993-10-11	35.38	35.50	35.13	35.38	102000
1993-10-12	35.50	35.63	35.25	35.25	376200
1993-10-13	35.13	35.25	34.63	35.00	339100
1993-10-14	35.13	36.38	35.13	35.50	220000
1993-10-15	35.75	36.13	35.63	36.00	336400
1993-10-18	35.88	36.00	35.63	35.75	315900
1993-10-19	35.88	35.88	35.50	35.88	433100
1993-10-20	35.75	36.00	35.63	36.00	215000
1993-10-21	35.88	36.00	35.63	35.63	179400
1993-10-22	35.50	35.63	35.00	35.13	263400
1993-10-25	35.25	35.25	34.00	34.25	377600
1993-10-26	34.25	34.38	34.00	34.25	254200
1993-10-27	34.25	34.38	34.13	34.38	253000
1993-10-28	34.38	34.75	34.38	34.75	276300
1993-10-29	34.75	34.88	34.50	34.75	184400
1993-11-01	34.75	34.75	34.38	34.63	78000
1993-11-02	34.38	34.50	33.88	34.00	213200
1993-11-03	33.88	33.88	32.13	32.50	631200
1993-11-04	32.25	32.63	31.38	31.50	556900
1993-11-05	31.50	32.38	31.50	32.13	730900
1993-11-08	32.25	32.75	32.00	32.25	519000
1993-11-09	32.75	32.75	32.25	32.25	269200
1993-11-10	31.75	32.00	31.38	31.50	346900
1993-11-11	31.63	31.75	31.50	31.63	163700
1993-11-12	31.63	32.00	31.50	31.75	170600
1993-11-15	31.75	31.75	30.75	31.00	327800
1993-11-16	31.13	32.00	31.13	31.88	439400
1993-11-17	32.00	32.13	31.13	31.50	346000
1993-11-18	31.50	31.50	30.88	31.13	449900
1993-11-19	31.13	31.13	30.38	30.63	325300
1993-11-22	30.75	31.25	30.25	31.00	412200
1993-11-23	31.25	31.63	31.13	31.38	413500
1993-11-24	31.63	31.63	31.13	31.38	133700
1993-11-26	31.63	32.00	31.50	31.75	61500
1993-11-29	31.88	32.13	31.50	31.50	219100
1993-11-30	31.50	31.50	30.88	31.13	334500
1993-12-01	31.25	31.38	30.88	30.88	157200
1993-12-02	30.75	31.13	30.75	30.88	174300
1993-12-03	30.75	31.38	30.63	31.38	272100
1993-12-06	31.25	31.88	31.25	31.75	260000
1993-12-07	31.88	32.25	31.75	32.13	221400
1993-12-08	31.88	31.88	31.63	31.88	103700
1993-12-09	31.75	31.88	31.50	31.50	124300
1993-12-10	31.25	31.38	31.00	31.25	222400
1993-12-13	31.38	31.75	31.25	31.75	170200
1993-12-14	31.75	31.88	31.50	31.63	232900
1993-12-15	31.50	31.75	31.25	31.50	232800
1993-12-16	31.88	31.88	31.50	31.50	301900
1993-12-17	31.50	31.63	31.25	31.63	472900
1993-12-20	31.50	32.25	31.50	32.25	190100
1993-12-21	32.50	32.50	32.00	32.25	357700
1993-12-22	32.25	32.88	32.25	32.88	360300
1993-12-23	32.75	33.13	32.50	32.75	368300
1993-12-27	32.75	33.13	32.63	33.00	182500
1993-12-28	33.00	33.38	33.00	33.25	197700
1993-12-29	33.13	33.38	32.88	33.13	321200
1993-12-30	32.88	32.88	32.50	32.88	149700
1993-12-31	32.63	32.88	32.00	32.13	128800
1994-01-03	32.13	32.25	31.50	32.00	304300
1994-01-04	32.25	32.38	31.88	32.00	130100
1994-01-05	31.75	31.88	31.25	31.38	296300
1994-01-06	31.75	31.75	30.88	30.88	474400
1994-01-07	31.00	31.38	30.75	31.38	289900
1994-01-10	31.38	31.75	31.25	31.75	200900
1994-01-11	31.63	31.75	31.00	31.38	328100
1994-01-12	31.38	31.50	31.13	31.13	436400
1994-01-13	31.00	31.13	30.38	30.88	149800
1994-01-14	30.88	30.88	30.63	30.88	190000
1994-01-17	30.63	30.88	30.38	30.63	273100
1994-01-18	30.63	30.88	30.38	30.38	281300
1994-01-19	30.13	30.25	29.88	30.00	377900
1994-01-20	30.00	30.25	29.88	30.13	335600
1994-01-21	30.13	30.13	29.63	29.75	343500
1994-01-24	29.75	30.00	29.75	29.75	495800
1994-01-25	29.88	30.63	29.75	30.38	895200
1994-01-26	30.50	31.13	30.50	30.75	759300
1994-01-27	31.00	31.38	30.88	31.25	716000
1994-01-28	31.38	31.38	30.75	31.00	317800
1994-01-31	31.00	31.25	30.88	31.25	443600
1994-02-01	31.13	31.25	30.88	31.25	611000
1994-02-02	31.13	31.38	30.88	31.25	407600
1994-02-03	31.13	31.25	30.88	31.13	322500
1994-02-04	31.13	31.13	30.38	30.38	308600
1994-02-07	30.13	30.50	30.00	30.13	304200
1994-02-08	30.13	30.50	30.00	30.38	243100
1994-02-09	30.50	30.88	30.38	30.50	645900
1994-02-10	29.88	30.13	29.50	29.50	892100
1994-02-11	29.50	30.00	29.38	29.75	369200
1994-02-14	29.75	30.00	29.50	29.75	249300
1994-02-15	29.75	30.00	29.75	29.75	672100
1994-02-16	29.75	29.88	29.13	29.13	267500
1994-02-17	29.63	29.75	29.13	29.13	394300
1994-02-18	29.13	29.13	28.75	28.88	456100
1994-02-22	29.13	29.88	29.00	29.63	357200
1994-02-23	29.63	29.75	29.13	29.50	674300
1994-02-24	29.25	29.63	28.88	29.00	521900
1994-02-25	29.13	29.38	29.00	29.25	415200
1994-02-28	29.25	29.63	29.25	29.63	263400
1994-03-01	29.75	29.88	29.38	29.63	317400
1994-03-02	29.50	30.00	29.25	29.88	417900
1994-03-03	30.00	30.25	29.75	30.13	293300
1994-03-04	30.25	30.75	30.13	30.63	782800
1994-03-07	30.75	30.88	30.63	30.88	255600
1994-03-08	30.75	30.88	30.25	30.38	336200
1994-03-09	30.50	30.88	30.38	30.75	364000
1994-03-10	30.63	30.75	30.25	30.50	215100
1994-03-11	30.38	30.88	30.38	30.88	190700
1994-03-14	30.75	31.00	30.63	30.88	247100
1994-03-15	30.75	31.00	30.63	30.75	347900
1994-03-16	30.88	31.00	30.63	31.00	244100
1994-03-17	30.75	30.88	30.25	30.75	182400
1994-03-18	30.63	30.75	30.25	30.25	836800
1994-03-21	30.38	30.38	30.00	30.00	149600
1994-03-22	30.25	30.75	30.13	30.63	316600
1994-03-23	30.63	30.63	30.25	30.25	293600
1994-03-24	30.13	30.25	29.50	29.63	241600
1994-03-25	29.63	29.88	29.38	29.50	319200
1994-03-28	29.63	30.25	29.38	30.25	275200
1994-03-29	30.13	30.13	29.38	29.38	343100
1994-03-30	29.38	29.50	29.13	29.25	368400
1994-03-31	29.25	29.38	28.88	29.13	413500
1994-04-04	28.50	29.00	28.38	28.75	400800
1994-04-05	29.00	29.38	28.88	29.25	432600
1994-04-06	29.13	29.75	29.13	29.38	314900
1994-04-07	29.25	29.50	29.00	29.38	316600
1994-04-08	29.13	29.25	28.75	29.00	162500
1994-04-11	29.00	29.13	28.75	29.00	153000
1994-04-12	29.13	29.25	28.75	29.13	174600
1994-04-13	29.00	29.25	28.75	29.00	215600
1994-04-14	28.88	29.50	28.88	29.50	276800
1994-04-15	29.38	29.50	29.13	29.13	381500
1994-04-18	29.38	29.50	29.00	29.25	272700
1994-04-19	29.38	29.75	29.13	29.50	329400
1994-04-20	29.50	30.63	29.50	30.63	481300
1994-04-21	30.75	31.38	30.50	31.00	311300
1994-04-22	30.75	30.88	30.25	30.38	229300
1994-04-25	30.50	31.25	30.38	31.13	337300
1994-04-26	31.00	31.13	30.50	30.75	279300
1994-04-28	30.75	30.75	30.25	30.50	420800
1994-04-29	30.38	30.88	30.38	30.63	389800
1994-05-02	30.88	31.13	30.63	31.00	410400
1994-05-03	31.00	31.38	31.00	31.25	392700
1994-05-04	31.13	31.25	30.63	30.88	504300
1994-05-05	30.88	30.88	30.13	30.38	535200
1994-05-06	29.88	30.13	29.38	29.63	358300
1994-05-09	29.50	29.63	28.75	28.88	249800
1994-05-10	29.13	29.25	28.50	28.88	432600
1994-05-11	28.63	28.75	27.75	27.88	618600
1994-05-12	27.75	27.88	27.38	27.50	1652200
1994-05-13	27.50	27.63	26.88	27.13	2075300
1994-05-16	27.00	27.13	26.13	26.50	557500
1994-05-17	26.50	27.00	26.38	26.88	786900
1994-05-18	26.88	27.38	26.50	27.38	567700
1994-05-19	27.38	27.75	27.13	27.13	478500
1994-05-20	27.13	27.38	26.88	27.25	526200
1994-05-23	27.38	27.50	27.25	27.50	801100
1994-05-24	27.50	27.63	27.25	27.38	303900
1994-05-25	27.25	27.75	27.13	27.75	302600
1994-05-26	28.00	28.25	27.88	28.00	426200
1994-05-27	28.00	28.13	27.75	28.00	286300
1994-05-31	27.88	27.88	27.63	27.63	375500
1994-06-01	27.63	28.13	27.25	28.00	332800
1994-06-02	27.88	28.13	27.88	28.00	290900
1994-06-03	27.88	28.25	27.75	27.88	352800
1994-06-06	28.13	28.25	27.88	28.00	341100
1994-06-07	27.88	28.13	27.88	27.88	192100
1994-06-08	28.13	28.25	27.88	28.25	619600
1994-06-09	28.13	28.38	28.13	28.25	323500
1994-06-10	28.25	28.25	28.13	28.25	154000
1994-06-13	28.13	28.50	28.13	28.38	260900
1994-06-14	28.50	28.63	28.25	28.25	264500
1994-06-15	28.25	28.25	28.00	28.13	151400
1994-06-16	28.13	28.13	27.88	27.88	199900
1994-06-17	28.13	28.38	28.00	28.00	651600
1994-06-20	27.88	28.00	27.56	27.75	88700
1994-06-21	27.75	27.75	27.13	27.25	527600
1994-06-22	27.38	27.38	26.75	27.00	646200
1994-06-23	27.00	27.13	26.75	26.75	196600
1994-06-24	26.75	26.75	26.25	26.25	281900
1994-06-27	26.25	26.63	25.75	26.63	245500
1994-06-28	26.88	26.88	26.63	26.75	198600
1994-06-29	26.75	27.25	26.75	26.75	217900
1994-06-30	26.75	27.00	26.38	26.50	366200
1994-07-01	26.75	27.00	26.63	27.00	269300
1994-07-05	27.00	27.00	26.63	26.63	142400
1994-07-06	26.75	27.00	26.50	26.88	284300
1994-07-07	27.00	27.75	27.00	27.75	334600
1994-07-08	27.50	27.63	27.38	27.50	236200
1994-07-11	27.38	27.50	27.00	27.25	329400
1994-07-12	27.50	27.50	27.00	27.50	234000
1994-07-13	27.38	27.63	27.00	27.50	349000
1994-07-14	27.50	28.13	27.50	28.00	270500
1994-07-15	28.00	28.38	28.00	28.38	455500
1994-07-18	28.38	28.38	28.00	28.13	85000
1994-07-19	28.00	28.13	27.88	28.13	137600
1994-07-20	28.13	28.13	27.75	27.75	164700
1994-07-21	27.88	28.00	27.63	27.88	154900
1994-07-22	28.13	28.25	27.63	27.75	221600
1994-07-25	27.75	27.88	27.63	27.88	313600
1994-07-26	27.75	28.13	27.75	28.13	271000
1994-07-27	28.00	28.25	27.88	28.00	393600
1994-07-28	28.00	28.13	27.88	28.00	439600
1994-07-29	28.13	28.88	28.13	28.75	455500
1994-08-01	28.75	29.25	28.63	29.25	525000
1994-08-02	29.00	29.88	29.00	29.38	942800
1994-08-03	29.38	29.63	29.25	29.38	402200
1994-08-04	29.38	29.38	29.00	29.00	283800
1994-08-05	29.13	29.13	28.75	28.88	299500
1994-08-08	28.75	28.88	28.75	28.75	118700
1994-08-09	28.50	28.88	28.50	28.75	317200
1994-08-10	28.63	29.00	28.63	29.00	613600
1994-08-11	28.38	28.50	27.50	27.88	970900
1994-08-12	27.88	28.13	27.75	27.88	807400
1994-08-15	27.75	27.88	27.50	27.75	356600
1994-08-16	27.88	28.00	27.50	27.88	243200
1994-08-17	28.13	28.13	27.50	27.63	169600
1994-08-18	27.38	27.38	27.00	27.00	420900
1994-08-19	27.25	27.50	27.13	27.50	365700
1994-08-22	27.38	27.50	27.38	27.38	148400
1994-08-23	27.50	27.88	27.50	27.63	181100
1994-08-24	27.63	27.88	27.38	27.88	210100
1994-08-25	27.75	28.00	27.63	27.63	112800
1994-08-26	27.88	28.13	27.75	28.00	271400
1994-08-29	28.00	28.00	27.88	27.88	116400
1994-08-30	28.13	28.13	27.88	27.88	81300
1994-08-31	27.88	28.00	27.25	27.25	454700
1994-09-01	26.63	26.63	26.00	26.25	1326700
1994-09-02	26.50	26.63	26.00	26.25	452500
1994-09-06	26.00	26.13	25.00	25.00	630800
1994-09-07	25.13	25.13	24.38	24.63	722300
1994-09-08	24.75	25.38	24.63	25.25	705300
1994-09-09	24.88	25.00	23.75	23.75	1173300
1994-09-12	23.63	23.75	23.00	23.13	922000
1994-09-13	23.13	23.75	23.13	23.63	576600
1994-09-14	23.75	23.75	23.38	23.50	457100
1994-09-15	23.50	24.00	23.50	24.00	493900
1994-09-16	24.00	24.00	23.25	23.25	1010400
1994-09-19	23.25	23.75	23.25	23.63	537600
1994-09-20	23.63	23.75	23.38	23.75	749100
1994-09-21	24.00	24.00	23.25	23.50	557300
1994-09-22	23.38	23.75	23.38	23.38	344500
1994-09-23	23.50	24.00	23.38	23.88	349000
1994-09-26	23.88	24.38	23.75	24.25	449900
1994-09-27	24.13	24.25	24.00	24.13	258100
1994-09-28	24.25	24.50	24.13	24.38	435800
1994-09-29	24.63	24.75	24.50	24.75	425500
1994-09-30	25.13	25.25	24.88	24.88	526500
1994-10-03	25.00	25.38	24.75	25.25	690200
1994-10-04	25.25	25.38	24.75	24.75	428100
1994-10-05	25.00	25.13	24.63	24.88	344800
1994-10-06	24.88	25.00	24.75	24.88	178800
1994-10-07	25.00	25.25	24.88	25.00	719400
1994-10-10	25.00	25.25	25.00	25.25	383900
1994-10-11	25.13	25.63	25.13	25.50	686800
1994-10-12	25.38	25.50	25.25	25.38	350300
1994-10-13	25.63	25.75	25.13	25.25	645300
1994-10-14	25.38	25.50	25.00	25.50	349900
1994-10-17	25.63	25.75	25.50	25.63	139300
1994-10-18	25.50	25.63	25.25	25.25	270200
1994-10-19	25.13	25.50	25.13	25.38	322700
1994-10-20	25.25	25.38	24.75	25.13	345600
1994-10-21	25.13	25.13	24.75	24.75	395000
1994-10-24	24.63	24.63	24.25	24.38	266500
1994-10-25	24.13	24.75	24.13	24.75	609300
1994-10-26	24.88	25.13	24.63	24.63	382900
1994-10-27	24.50	24.63	24.38	24.63	345600
1994-10-28	24.50	25.13	24.50	25.13	409600
1994-10-31	25.25	25.25	24.88	24.88	252000
1994-11-01	24.75	24.88	24.50	24.63	249300
1994-11-02	24.63	25.25	24.50	25.13	288500
1994-11-03	25.13	25.63	25.13	25.50	419800
1994-11-04	25.63	25.63	25.38	25.50	355500
1994-11-07	25.50	25.50	25.25	25.38	392300
1994-11-08	25.38	25.88	25.25	25.75	472200
1994-11-09	25.25	25.25	24.63	24.75	470800
1994-11-10	25.00	25.13	24.63	24.75	536300
1994-11-11	24.63	24.75	24.38	24.50	392800
1994-11-14	24.50	24.63	24.38	24.63	295300
1994-11-15	24.50	24.88	24.50	24.75	189000
1994-11-16	24.75	24.75	24.63	24.63	668700
1994-11-17	24.75	24.75	24.38	24.38	165900
1994-11-18	24.50	24.75	24.38	24.50	328400
1994-11-21	24.63	24.75	24.50	24.63	457400
1994-11-22	24.63	25.13	24.50	24.50	445500
1994-11-23	24.63	25.25	24.50	25.13	490500
1994-11-25	25.25	25.75	25.25	25.75	248600
1994-11-28	25.63	26.00	25.63	25.88	333700
1994-11-29	25.88	26.00	25.75	26.00	246800
1994-11-30	26.13	26.13	25.75	25.88	241500
1994-12-01	25.75	25.88	25.25	25.38	214400
1994-12-02	25.38	25.88	25.38	25.88	334400
1994-12-05	25.75	26.13	25.75	26.00	193800
1994-12-06	26.00	26.25	25.88	26.13	194800
1994-12-07	25.88	26.13	25.88	26.13	100500
1994-12-08	25.88	26.13	25.88	26.00	274800
1994-12-09	26.00	26.25	25.88	26.13	298100
1994-12-12	26.13	26.63	26.00	26.38	299400
1994-12-13	26.63	26.88	26.63	26.88	460600
1994-12-14	26.88	27.13	26.75	27.13	1272600
1994-12-15	27.00	27.00	26.38	26.38	381700
1994-12-16	26.50	26.50	25.75	25.88	957200
1994-12-19	26.00	26.00	25.63	25.63	253100
1994-12-20	25.63	26.25	25.50	26.00	282300
1994-12-21	25.88	26.38	25.75	25.75	280600
1994-12-22	26.00	26.00	25.50	25.50	396400
1994-12-23	25.88	26.00	25.50	25.50	255800
1994-12-27	25.75	25.75	25.50	25.75	210500
1994-12-28	25.88	25.88	25.50	25.63	281900
1994-12-29	25.63	25.63	25.25	25.38	256400
1994-12-30	25.38	26.13	25.13	25.75	430100
1995-01-03	25.88	26.25	25.63	25.75	376400
1995-01-04	25.63	26.00	25.50	26.00	761400
1995-01-05	26.00	26.13	25.88	26.13	228300
1995-01-06	26.13	26.38	25.88	25.88	186200
1995-01-09	25.88	26.25	25.88	26.13	336000
1995-01-10	26.25	26.63	26.13	26.38	235800
1995-01-11	26.38	26.63	26.38	26.50	667300
1995-01-12	26.50	26.75	26.13	26.75	250600
1995-01-13	27.00	27.13	26.75	27.13	895000
1995-01-16	27.00	27.50	26.88	27.25	250800
1995-01-17	27.13	27.38	27.00	27.38	319700
1995-01-18	27.25	28.00	27.25	27.75	483300
1995-01-19	27.63	27.75	27.25	27.50	269500
1995-01-20	27.38	27.88	27.38	27.88	469900
1995-01-23	27.75	27.88	27.63	27.88	174800
1995-01-24	27.88	27.88	27.63	27.75	184100
1995-01-25	27.63	28.00	27.38	27.63	311200
1995-01-26	27.75	27.75	27.50	27.75	249000
1995-01-27	27.88	28.50	27.88	28.38	371000
1995-01-30	28.38	28.38	28.25	28.38	113300
1995-01-31	28.25	28.38	28.13	28.25	454600
1995-02-01	28.13	28.50	27.88	28.00	198700
1995-02-02	28.00	28.25	27.88	28.25	184700
1995-02-03	28.50	28.75	28.38	28.75	238100
1995-02-06	28.75	28.88	28.63	28.75	334900
1995-02-07	28.75	28.88	28.63	28.75	111300
1995-02-08	28.63	28.88	28.38	28.50	1600600
1995-02-09	27.88	28.13	27.75	27.75	905600
1995-02-10	27.88	27.88	27.50	27.75	265000
1995-02-13	27.63	27.75	27.63	27.75	277900
1995-02-14	27.88	27.88	27.63	27.88	174400
1995-02-15	27.88	27.88	27.63	27.75	260800
1995-02-16	27.75	27.75	27.50	27.75	242600
1995-02-17	27.63	27.88	27.50	27.75	394700
1995-02-21	27.88	28.00	27.63	27.88	319200
1995-02-22	27.88	28.00	27.75	28.00	246600
1995-02-23	28.00	28.13	27.88	28.00	231500
1995-02-24	27.88	28.00	27.75	28.00	145400
1995-02-27	27.88	27.88	27.50	27.50	99900
1995-02-28	27.50	27.63	27.13	27.63	307200
1995-03-01	27.38	27.63	26.88	27.00	429200
1995-03-02	26.88	27.00	26.38	26.75	266800
1995-03-03	26.75	26.88	26.63	26.75	153800
1995-03-06	26.63	26.75	26.25	26.50	234100
1995-03-07	26.50	26.50	26.00	26.25	243600
1995-03-08	26.38	26.75	26.13	26.75	272200
1995-03-09	26.63	26.63	26.50	26.63	118100
1995-03-10	26.63	27.13	26.25	27.13	347200
1995-03-13	27.13	27.13	26.75	26.88	538900
1995-03-14	27.00	27.38	27.00	27.25	273900
1995-03-15	27.50	27.50	27.13	27.50	373600
1995-03-16	27.63	27.88	27.50	27.88	797300
1995-03-17	27.88	27.88	27.50	27.63	490100
1995-03-20	27.50	27.63	27.00	27.13	132300
1995-03-21	27.00	27.25	26.75	27.00	186900
1995-03-22	27.00	27.00	26.75	27.00	128500
1995-03-23	27.00	27.13	26.75	26.88	211100
1995-03-24	27.13	27.50	27.00	27.38	201800
1995-03-27	27.63	27.75	27.25	27.38	152600
1995-03-28	27.38	27.38	27.00	27.00	302500
1995-03-29	27.00	27.63	27.00	27.38	363800
1995-03-30	27.63	27.75	27.25	27.25	344600
1995-03-31	27.13	27.25	26.88	27.25	212600
1995-04-03	27.13	27.50	27.13	27.38	249100
1995-04-04	27.00	27.63	27.00	27.63	521700
1995-04-05	27.50	28.13	27.50	28.13	314900
1995-04-06	28.13	28.13	27.75	27.75	169600
1995-04-07	27.88	28.00	27.63	27.88	386000
1995-04-10	27.88	27.88	27.63	27.75	119200
1995-04-11	27.75	28.00	27.50	27.75	181800
1995-04-12	27.88	28.00	27.75	28.00	225400
1995-04-13	28.00	28.00	27.63	27.63	294100
1995-04-17	28.00	28.00	27.13	27.25	277800
1995-04-18	27.38	27.38	27.13	27.38	291900
1995-04-19	27.25	27.50	27.00	27.50	263700
1995-04-20	27.63	27.63	27.25	27.25	184400
1995-04-21	27.50	27.50	27.38	27.38	171300
1995-04-24	27.38	27.63	27.25	27.63	256200
1995-04-25	27.50	27.75	27.38	27.38	271400
1995-04-26	27.38	27.50	27.13	27.13	137400
1995-04-27	27.25	27.63	27.13	27.63	297800
1995-04-28	27.75	27.75	27.50	27.75	228400
1995-05-01	27.75	27.88	27.50	27.88	230600
1995-05-02	27.88	27.88	27.75	27.75	112800
1995-05-03	27.88	28.00	27.75	28.00	202000
1995-05-04	28.00	28.25	27.88	28.00	304700
1995-05-05	28.25	28.38	27.88	28.38	187700
1995-05-08	28.13	28.63	28.13	28.50	204400
1995-05-09	28.50	28.88	28.38	28.75	324000
1995-05-10	28.88	28.88	28.63	28.63	1317200
1995-05-11	28.00	28.25	27.63	27.88	629900
1995-05-12	27.63	27.88	27.50	27.63	526900
1995-05-15	28.00	28.38	27.88	28.38	377100
1995-05-16	28.50	28.63	28.38	28.50	356400
1995-05-17	28.50	28.50	28.25	28.38	192600
1995-05-18	28.38	28.38	28.00	28.13	172000
1995-05-19	28.00	28.13	27.88	27.88	270900
1995-05-22	28.00	28.00	27.75	27.75	258600
1995-05-23	27.88	28.00	27.75	28.00	204300
1995-05-24	28.25	28.38	27.88	28.13	434500
1995-05-25	28.13	28.63	28.00	28.63	297900
1995-05-26	28.50	28.75	28.25	28.50	211100
1995-05-30	28.50	29.25	28.50	29.25	439100
1995-05-31	29.25	29.88	29.00	29.88	423300
1995-06-01	29.88	29.88	29.63	29.88	782500
1995-06-02	29.88	30.50	29.75	30.00	519700
1995-06-05	30.13	30.88	30.00	30.75	713800
1995-06-06	30.75	30.75	30.50	30.63	679500
1995-06-07	30.50	30.63	29.88	30.13	571300
1995-06-08	30.00	30.00	29.75	29.88	407500
1995-06-09	29.63	29.63	28.88	29.13	436300
1995-06-12	29.13	29.75	29.13	29.63	379200
1995-06-13	29.88	30.13	29.75	30.00	222900
1995-06-14	29.75	30.13	29.75	30.00	249500
1995-06-15	29.88	30.13	29.88	30.00	427400
1995-06-16	30.00	30.00	29.50	29.50	744600
1995-06-19	29.63	29.88	29.50	29.50	145700
1995-06-20	29.50	29.50	29.00	29.38	498400
1995-06-21	29.25	29.50	29.25	29.50	210900
1995-06-22	29.63	30.13	29.63	30.13	274600
1995-06-23	30.00	30.00	29.63	29.88	156500
1995-06-26	29.63	29.75	29.25	29.38	128400
1995-06-27	29.50	29.75	29.38	29.50	297800
1995-06-28	29.50	30.00	29.50	29.88	266900
1995-06-29	29.88	29.88	29.50	29.75	365600
1995-06-30	29.88	29.88	29.50	29.50	207400
1995-07-03	29.63	29.63	29.38	29.50	44400
1995-07-05	29.38	29.63	29.13	29.25	263600
1995-07-06	29.25	29.88	29.13	29.88	240500
1995-07-07	29.63	29.75	29.25	29.38	171600
1995-07-10	29.38	29.38	29.25	29.38	142700
1995-07-11	29.13	29.38	29.13	29.25	461700
1995-07-12	29.00	29.50	29.00	29.25	345200
1995-07-13	29.25	29.38	29.13	29.25	219400
1995-07-14	29.13	29.25	28.75	29.00	400900
1995-07-17	28.88	29.88	28.75	28.88	276100
1995-07-18	28.88	29.13	28.63	29.00	237800
1995-07-19	28.75	28.88	28.38	28.75	327900
1995-07-20	28.75	29.00	28.50	28.88	187600
1995-07-21	28.88	29.00	28.50	28.63	273400
1995-07-24	28.75	28.88	28.63	28.75	183300
1995-07-25	28.88	29.25	28.75	29.25	202300
1995-07-26	29.25	29.38	29.00	29.00	198900
1995-07-27	29.25	29.38	29.13	29.25	149800
1995-07-28	29.38	29.38	29.00	29.13	116400
1995-07-31	29.00	29.13	28.75	29.00	180200
1995-08-01	29.00	29.13	28.75	28.75	138500
1995-08-02	29.00	29.25	29.00	29.13	258000
1995-08-03	29.13	29.13	28.75	28.88	226500
1995-08-04	28.88	29.13	28.75	28.88	126400
1995-08-07	29.00	29.13	28.88	28.88	158300
1995-08-08	29.00	29.13	28.88	29.13	159800
1995-08-09	29.13	29.25	29.00	29.00	131300
1995-08-10	29.00	29.13	28.88	28.88	162100
1995-08-11	29.00	29.00	28.63	28.88	955800
1995-08-14	28.25	28.38	28.00	28.00	465900
1995-08-15	28.13	28.25	28.00	28.25	467900
1995-08-16	28.13	28.50	28.13	28.38	3008100
1995-08-17	28.38	28.75	28.25	28.63	263600
1995-08-18	28.75	28.75	28.50	28.75	184100
1995-08-21	28.75	28.88	28.63	28.63	280000
1995-08-22	28.63	28.75	28.63	28.63	168200
1995-08-23	28.63	28.75	28.38	28.38	199300
1995-08-24	28.50	28.63	28.25	28.50	173200
1995-08-25	28.63	28.88	28.50	28.75	188000
1995-08-28	28.88	28.88	28.63	28.75	374900
1995-08-29	28.75	28.75	28.50	28.75	156700
1995-08-30	28.75	28.75	28.25	28.38	251600
1995-08-31	28.25	28.50	28.25	28.25	167300
1995-09-01	28.13	28.38	28.13	28.25	123000
1995-09-05	28.25	28.25	27.88	28.25	282600
1995-09-06	28.13	28.38	28.13	28.25	220400
1995-09-07	28.25	28.25	27.88	28.13	245400
1995-09-08	28.25	28.25	28.00	28.25	235300
1995-09-11	28.25	28.38	28.00	28.13	147200
1995-09-12	28.25	28.38	28.13	28.25	301600
1995-09-13	28.25	28.38	28.25	28.25	238200
1995-09-14	28.38	29.00	28.25	29.00	520600
1995-09-15	29.13	29.25	28.75	28.88	615600
1995-09-18	29.00	29.25	28.88	29.13	240700
1995-09-19	29.13	29.13	29.00	29.13	149600
1995-09-20	29.00	29.50	29.00	29.50	238500
1995-09-21	29.50	29.50	29.13	29.38	152100
1995-09-22	29.13	29.63	29.00	29.63	300800
1995-09-25	29.63	29.63	29.38	29.63	117900
1995-09-26	29.50	30.00	29.50	29.88	307900
1995-09-27	29.75	30.13	29.63	30.13	224900
1995-09-28	30.13	30.50	30.00	30.50	347300
1995-09-29	30.50	30.63	30.25	30.38	250800
1995-10-02	30.38	30.63	30.25	30.50	158300
1995-10-03	30.38	30.75	30.38	30.75	213500
1995-10-04	30.63	30.88	30.63	30.75	185400
1995-10-05	30.75	30.75	30.38	30.63	120100
1995-10-06	30.63	30.75	30.13	30.13	203500
1995-10-09	30.13	30.63	30.13	30.63	168000
1995-10-10	30.50	30.88	30.50	30.88	267700
1995-10-11	30.88	31.00	30.75	30.75	360900
1995-10-12	30.88	31.00	30.50	30.50	175700
1995-10-13	30.50	30.63	30.13	30.13	231000
1995-10-16	30.25	30.25	30.00	30.00	124900
1995-10-17	30.13	30.25	30.00	30.13	145200
1995-10-18	30.13	30.38	30.13	30.38	184400
1995-10-19	30.50	30.63	30.38	30.50	135600
1995-10-20	30.63	30.88	30.50	30.75	245400
1995-10-23	30.50	30.75	30.25	30.63	171900
1995-10-24	30.63	30.88	30.38	30.88	130900
1995-10-25	30.88	31.13	30.75	31.00	209800
1995-10-26	30.88	31.13	30.75	30.88	588400
1995-10-27	30.75	30.88	30.63	30.63	550200
1995-10-30	30.63	30.88	30.50	30.75	115100
1995-10-31	30.88	31.00	30.38	30.38	148300
1995-11-01	30.38	30.75	30.25	30.38	118200
1995-11-02	30.50	30.63	30.38	30.50	106700
1995-11-03	30.50	30.63	30.38	30.38	113700
1995-11-06	30.38	30.50	29.75	29.88	327600
1995-11-07	30.00	30.00	29.75	29.88	138200
1995-11-08	29.88	30.25	29.88	30.25	114900
1995-11-09	30.25	30.25	30.00	30.25	201700
1995-11-10	30.00	30.00	29.50	29.75	1254800
1995-11-13	29.25	29.25	28.75	28.88	368400
1995-11-14	28.88	29.25	28.88	29.00	632600
1995-11-15	29.00	29.25	29.00	29.25	407900
1995-11-16	29.25	29.25	29.00	29.13	462300
1995-11-17	29.13	29.25	29.00	29.25	256900
1995-11-20	29.13	29.13	28.88	29.00	111000
1995-11-21	29.00	29.25	29.00	29.25	414700
1995-11-22	29.25	29.25	29.00	29.00	175800
1995-11-24	29.00	29.00	28.75	28.88	71000
1995-11-27	28.88	29.25	28.88	29.13	230700
1995-11-28	29.00	29.25	28.75	29.25	173100
1995-11-29	29.25	29.25	29.13	29.25	176700
1995-11-30	29.25	29.38	28.75	28.75	282100
1995-12-01	28.75	29.00	28.38	28.75	504700
1995-12-04	28.88	29.25	28.88	29.13	453200
1995-12-05	29.13	29.88	29.13	29.63	722600
1995-12-06	29.75	30.00	29.63	29.75	316200
1995-12-07	29.63	29.75	29.25	29.25	258300
1995-12-08	29.50	29.63	29.25	29.38	220700
1995-12-11	29.38	29.38	29.13	29.25	102400
1995-12-12	29.13	29.50	29.13	29.50	283800
1995-12-13	29.50	30.13	29.38	30.00	678700
1995-12-14	30.13	30.63	30.00	30.38	499900
1995-12-15	30.38	30.50	30.25	30.38	770200
1995-12-18	30.50	30.88	30.25	30.75	648900
1995-12-19	30.75	31.25	30.63	31.13	747300
1995-12-20	31.13	31.25	30.88	31.00	222300
1995-12-21	31.00	31.13	31.00	31.13	373500
1995-12-22	31.13	31.25	31.00	31.13	189000
1995-12-26	31.13	31.38	31.00	31.38	147900
1995-12-27	31.25	31.38	31.13	31.13	81100
1995-12-28	31.25	31.75	31.13	31.63	363000
1995-12-29	31.50	32.25	31.50	31.75	580100
1996-01-02	32.00	32.50	31.88	32.50	451200
1996-01-03	32.38	32.50	32.25	32.38	197900
1996-01-04	32.00	32.38	32.00	32.25	488700
1996-01-05	32.13	32.75	32.13	32.75	637600
1996-01-08	32.88	32.88	32.75	32.88	100900
1996-01-09	32.88	33.25	32.75	32.97	624400
1996-01-10	33.00	33.13	32.63	32.75	703000
1996-01-11	32.88	32.88	32.63	32.63	257000
1996-01-12	32.75	32.88	32.38	32.50	373000
1996-01-15	32.50	33.13	32.50	33.13	709000
1996-01-16	33.38	33.75	33.13	33.75	561000
1996-01-17	33.75	33.88	33.63	33.63	343000
1996-01-18	33.63	33.63	33.00	33.25	244000
1996-01-19	33.13	33.75	33.13	33.50	580600
1996-01-22	33.50	33.63	33.25	33.25	175200
1996-01-23	33.25	33.63	33.25	33.50	701200
1996-01-24	33.50	34.00	33.38	34.00	366800
1996-01-25	33.88	34.00	33.75	33.88	684800
1996-01-26	33.63	33.75	33.25	33.63	463600
1996-01-29	33.63	33.75	33.50	33.75	104900
1996-01-30	33.75	33.88	33.38	33.50	286600
1996-01-31	33.50	33.75	33.50	33.75	192500
1996-02-01	33.63	33.75	33.25	33.38	284800
1996-02-02	33.25	33.50	33.13	33.38	685500
1996-02-05	33.38	34.25	33.25	34.25	489500
1996-02-06	34.00	34.13	33.75	34.00	530700
1996-02-07	33.88	34.25	33.88	34.00	255400
1996-02-08	34.13	34.25	33.75	34.13	364100
1996-02-09	34.13	34.75	34.00	34.38	2057300
1996-02-12	33.88	34.13	33.75	34.00	649800
1996-02-13	33.75	34.63	33.50	34.38	1025400
1996-02-14	34.25	34.25	33.75	33.75	211100
1996-02-15	33.75	33.88	33.38	33.50	287600
1996-02-16	33.38	33.38	33.13	33.13	396000
1996-02-20	32.88	33.13	32.63	32.88	371000
1996-02-21	32.88	33.25	32.75	33.25	443800
1996-02-22	33.25	33.75	33.13	33.75	481000
1996-02-23	33.75	33.88	33.25	33.25	258300
1996-02-26	33.25	33.75	32.63	32.88	353500
1996-02-27	32.75	33.13	32.63	33.13	293100
1996-02-28	33.13	33.25	33.00	33.00	407400
1996-02-29	32.88	33.00	32.38	32.38	429200
1996-03-01	32.88	33.00	32.25	33.00	297500
1996-03-04	33.00	33.50	32.88	33.38	218400
1996-03-05	33.13	33.25	33.00	33.00	206500
1996-03-06	33.00	33.13	32.75	32.75	138900
1996-03-07	32.63	32.75	32.50	32.75	143300
1996-03-08	32.25	32.25	31.88	32.00	600200
1996-03-11	31.75	32.00	31.50	31.88	757000
1996-03-12	31.50	31.63	31.00	31.13	745900
1996-03-13	31.25	31.38	31.00	31.00	322600
1996-03-14	31.13	31.38	31.00	31.13	364200
1996-03-15	31.13	31.13	30.88	31.13	582700
1996-03-18	31.38	32.00	31.38	31.75	641500
1996-03-19	32.00	32.00	31.38	31.63	207600
1996-03-20	31.75	31.88	31.38	31.63	194800
1996-03-21	31.50	31.63	31.25	31.25	348800
1996-03-22	31.38	31.38	31.13	31.25	203700
1996-03-25	31.38	31.75	31.38	31.63	280500
1996-03-26	31.50	31.63	31.38	31.50	260900
1996-03-27	31.38	31.88	31.38	31.63	565400
1996-03-28	31.50	31.88	31.50	31.88	310900
1996-03-29	32.13	32.13	31.75	31.88	246700
1996-04-01	32.00	32.38	32.00	32.25	413400
1996-04-02	32.38	32.38	32.13	32.25	664300
1996-04-03	32.25	32.25	32.00	32.13	1246600
1996-04-04	32.00	32.13	31.63	31.75	187500
1996-04-08	31.25	31.25	30.38	30.63	459700
1996-04-09	30.75	30.88	30.63	30.75	247300
1996-04-10	30.50	31.00	29.88	29.88	600600
1996-04-11	29.88	30.13	29.75	29.88	367800
1996-04-12	30.13	30.38	30.00	30.00	595000
1996-04-15	30.13	30.13	29.88	30.00	183800
1996-04-16	29.88	30.13	29.75	29.75	279100
1996-04-17	29.75	29.88	29.63	29.75	218100
1996-04-18	29.75	29.88	29.50	29.63	200000
1996-04-19	29.63	29.88	29.50	29.50	291200
1996-04-22	29.75	29.75	29.50	29.50	157700
1996-04-23	29.50	29.50	29.25	29.50	199600
1996-04-24	29.63	29.88	29.50	29.63	184300
1996-04-25	29.75	29.75	29.25	29.63	216300
1996-04-26	29.50	29.63	29.38	29.38	161700
1996-04-29	29.25	29.38	29.13	29.13	149300
1996-04-30	29.13	29.50	29.00	29.38	340000
1996-05-01	29.25	29.50	29.13	29.38	378400
1996-05-02	29.13	29.38	29.13	29.13	578000
1996-05-03	29.25	29.38	28.75	28.88	322700
1996-05-06	29.00	29.00	28.50	28.63	344900
1996-05-07	28.63	28.75	28.25	28.50	423200
1996-05-08	28.25	29.25	28.13	29.13	548000
1996-05-09	29.13	29.38	29.00	29.25	529100
1996-05-10	29.63	29.75	29.50	29.63	1591800
1996-05-13	29.13	29.25	28.88	28.88	689900
1996-05-14	29.00	29.13	28.75	28.88	1345100
1996-05-15	28.75	28.88	28.38	28.50	3517800
1996-05-16	28.25	28.63	28.13	28.50	1264900
1996-05-17	28.25	28.25	27.63	28.00	1129600
1996-05-20	28.00	28.13	27.63	27.63	661000
1996-05-21	27.88	27.88	27.63	27.75	575700
1996-05-22	27.63	28.13	27.63	28.00	1101000
1996-05-23	28.00	28.25	27.75	27.88	454100
1996-05-24	28.00	28.13	27.88	28.00	212400
1996-05-28	28.00	28.13	27.75	28.00	354700
1996-05-29	28.00	28.25	27.75	28.13	878200
1996-05-30	28.13	28.25	27.88	28.13	902600
1996-05-31	28.00	28.00	27.75	27.88	282600
1996-06-03	27.75	27.88	27.75	27.75	196800
1996-06-04	27.88	28.00	27.75	27.88	438700
1996-06-05	27.88	28.25	27.88	28.25	306900
1996-06-06	28.25	28.50	28.25	28.25	264900
1996-06-07	28.00	28.00	27.63	27.75	370800
1996-06-10	27.88	28.13	27.75	28.00	494000
1996-06-11	28.00	28.25	28.00	28.13	308900
1996-06-12	28.13	28.38	28.13	28.25	298300
1996-06-13	28.38	28.38	27.75	27.75	847000
1996-06-14	28.00	28.00	27.75	27.88	629200
1996-06-17	28.00	28.00	27.63	28.00	488000
1996-06-18	28.00	28.00	27.75	27.88	468900
1996-06-19	27.75	28.00	27.56	27.75	401300
1996-06-20	27.75	27.88	27.38	27.88	574600
1996-06-21	27.88	28.25	27.75	28.00	663100
1996-06-24	28.13	28.50	28.13	28.50	517500
1996-06-25	28.63	28.88	28.63	28.75	338800
1996-06-26	28.75	28.75	28.50	28.63	285800
1996-06-27	28.50	29.00	28.50	28.88	318300
1996-06-28	29.00	29.38	29.00	29.25	453800
1996-07-01	29.38	29.38	29.13	29.38	232200
1996-07-02	29.38	29.63	29.13	29.50	466500
1996-07-03	29.38	29.50	29.25	29.38	544900
1996-07-05	28.88	28.88	28.38	28.50	220600
1996-07-08	28.38	28.63	28.38	28.38	390900
1996-07-09	28.50	28.75	28.38	28.38	317700
1996-07-10	28.38	28.38	27.63	28.13	1070700
1996-07-11	28.00	28.13	27.38	28.00	534000
1996-07-12	27.88	28.13	27.75	28.13	542600
1996-07-15	28.13	28.25	27.63	27.63	521100
1996-07-16	27.63	28.13	27.25	27.75	518200
1996-07-17	28.00	28.00	27.50	27.63	276100
1996-07-18	27.75	28.00	27.63	27.75	414400
1996-07-19	27.75	27.75	27.13	27.25	392400
1996-07-22	27.25	27.38	27.00	27.13	323100
1996-07-23	27.13	27.38	27.00	27.13	292300
1996-07-24	26.88	27.38	26.88	27.38	280400
1996-07-25	27.50	27.50	26.88	27.13	369300
1996-07-26	27.13	27.25	26.88	27.25	244800
1996-07-29	27.13	27.25	26.88	27.13	155700
1996-07-30	27.13	27.25	26.88	27.13	205500
1996-07-31	27.00	27.13	26.88	27.00	403300
1996-08-01	27.00	27.50	26.88	27.13	594400
1996-08-02	27.38	27.75	27.38	27.75	337800
1996-08-05	27.75	27.88	27.63	27.75	366200
1996-08-06	27.75	27.75	27.38	27.38	256800
1996-08-07	27.50	27.50	27.25	27.38	294400
1996-08-08	27.38	27.63	27.38	27.50	258800
1996-08-09	27.63	27.63	27.50	27.50	787900
1996-08-12	27.13	27.25	27.00	27.25	686500
1996-08-13	27.25	27.25	27.13	27.13	593300
1996-08-14	27.13	27.25	27.00	27.00	4885200
1996-08-15	27.13	27.25	27.00	27.13	267400
1996-08-16	27.13	27.38	27.13	27.25	250400
1996-08-19	27.38	27.38	27.13	27.25	431200
1996-08-20	27.25	27.38	27.13	27.38	194600
1996-08-21	27.25	27.38	27.19	27.38	324900
1996-08-22	27.25	27.38	27.13	27.25	108700
1996-08-23	27.25	27.38	27.13	27.13	251500
1996-08-26	27.25	27.25	27.00	27.00	166200
1996-08-27	27.13	27.13	26.88	27.13	1119700
1996-08-28	27.00	27.13	26.88	26.88	251700
1996-08-29	26.75	26.88	26.13	26.25	1209200
1996-08-30	26.25	26.38	26.13	26.13	333900
1996-09-03	26.00	26.25	25.88	26.25	363700
1996-09-04	26.38	26.38	26.00	26.38	956200
1996-09-05	26.25	26.50	26.25	26.38	444200
1996-09-06	26.38	26.88	26.38	26.88	589600
1996-09-09	27.00	27.13	26.63	26.88	398200
1996-09-10	26.88	27.00	26.75	26.75	172700
1996-09-11	26.88	27.13	26.63	27.13	469900
1996-09-12	27.25	27.50	27.25	27.50	261700
1996-09-13	27.75	28.13	27.63	28.00	491700
1996-09-16	28.25	28.38	28.13	28.25	616700
1996-09-17	28.50	28.50	28.25	28.25	577000
1996-09-18	28.38	28.50	28.13	28.25	243400
1996-09-19	28.13	28.25	28.00	28.13	335600
1996-09-20	28.25	28.25	28.00	28.00	515300
1996-09-23	27.88	28.00	27.75	28.00	210200
1996-09-24	28.00	28.25	27.88	28.00	291700
1996-09-25	28.13	28.13	28.00	28.13	139100
1996-09-26	28.13	28.38	28.13	28.13	238500
1996-09-27	28.25	28.25	27.88	28.00	269400
1996-09-30	28.00	28.00	27.75	27.75	253800
1996-10-01	27.75	27.88	27.63	27.63	286300
1996-10-02	27.88	27.88	27.75	27.88	171900
1996-10-03	27.75	27.88	27.50	27.50	177600
1996-10-04	27.63	28.25	27.50	28.25	326300
1996-10-07	28.13	28.75	28.13	28.50	375300
1996-10-08	28.50	28.88	28.50	28.75	540200
1996-10-09	28.75	28.88	28.38	28.50	258200
1996-10-10	28.38	28.63	28.25	28.63	238300
1996-10-11	28.63	29.00	28.50	28.88	295700
1996-10-14	28.88	29.00	28.50	28.50	222200
1996-10-15	28.63	28.75	28.38	28.50	282200
1996-10-16	28.38	28.50	28.13	28.38	167300
1996-10-17	28.38	28.38	28.13	28.25	199000
1996-10-18	28.38	28.38	28.13	28.38	286000
1996-10-21	28.38	28.38	28.25	28.38	136600
1996-10-22	28.38	28.38	28.25	28.38	121000
1996-10-23	28.25	28.38	28.25	28.38	232900
1996-10-24	28.38	28.38	28.13	28.13	193300
1996-10-25	28.13	28.75	28.13	28.75	224700
1996-10-28	28.88	29.00	28.50	28.63	273000
1996-10-29	28.75	29.25	28.75	29.00	249400
1996-10-30	29.38	29.38	28.88	29.13	416100
1996-10-31	29.13	29.38	29.13	29.25	376600
1996-11-01	29.25	29.25	29.00	29.13	337900
1996-11-04	29.00	29.38	29.00	29.38	213500
1996-11-05	29.63	29.88	29.63	29.75	416900
1996-11-06	29.75	30.25	29.63	30.25	423500
1996-11-07	30.13	30.88	30.13	30.63	1042000
1996-11-08	29.88	29.88	29.63	29.75	282300
1996-11-11	29.75	30.00	29.63	29.88	669800
1996-11-12	29.88	30.00	29.50	29.88	722700
1996-11-13	29.88	29.88	29.50	29.75	179400
1996-11-14	29.63	29.75	29.63	29.75	176500
1996-11-15	29.88	29.88	29.50	29.75	428200
1996-11-18	29.88	29.88	29.75	29.88	269400
1996-11-19	29.88	30.00	29.75	29.75	302600
1996-11-20	29.88	29.88	29.63	29.88	280700
1996-11-21	29.88	30.00	29.75	30.00	479000
1996-11-22	30.00	30.00	29.50	29.63	370700
1996-11-25	29.38	29.50	29.25	29.50	326600
1996-11-26	29.63	29.75	29.25	29.50	411100
1996-11-27	29.38	29.38	29.00	29.13	358300
1996-11-29	29.13	29.25	29.00	29.00	270000
1996-12-02	28.88	28.88	28.63	28.75	217400
1996-12-03	28.75	29.13	28.63	28.75	694200
1996-12-04	28.63	29.25	28.50	29.25	777800
1996-12-05	29.25	29.38	29.00	29.13	191700
1996-12-06	28.75	29.13	28.63	28.75	520500
1996-12-09	28.75	29.00	28.63	29.00	151600
1996-12-10	29.00	29.00	28.63	28.63	251900
1996-12-11	28.38	28.63	28.25	28.50	625400
1996-12-12	28.63	28.75	28.38	28.38	231000
1996-12-13	28.38	29.00	28.38	29.00	571000
1996-12-16	29.00	29.00	28.38	28.50	415000
1996-12-17	28.50	28.88	28.25	28.88	470200
1996-12-18	28.75	28.88	28.50	28.63	204500
1996-12-19	28.88	29.25	28.50	29.00	577600
1996-12-20	29.75	29.75	29.25	29.38	714300
1996-12-23	29.50	29.50	29.13	29.50	197500
1996-12-24	29.38	29.50	29.25	29.38	101300
1996-12-26	29.38	29.50	29.25	29.50	338700
1996-12-27	29.50	29.63	29.38	29.50	361800
1996-12-30	29.50	29.63	29.13	29.25	231200
1996-12-31	29.13	29.63	29.00	29.13	507300
1997-01-02	28.75	28.88	28.50	28.88	280600
1997-01-03	28.88	29.25	28.88	29.00	277200
1997-01-06	29.00	29.25	29.00	29.00	379100
1997-01-07	28.88	29.38	28.75	29.38	354400
1997-01-08	29.50	30.00	29.50	29.88	479000
1997-01-09	29.88	30.25	29.75	30.00	354500
1997-01-10	29.63	30.00	29.63	30.00	386800
1997-01-13	30.13	30.13	29.88	30.13	208100
1997-01-14	30.25	30.38	30.13	30.25	308500
1997-01-15	30.13	30.25	30.00	30.00	175000
1997-01-16	30.13	30.50	30.00	30.38	443400
1997-01-17	30.50	31.00	30.50	31.00	798800
1997-01-20	30.75	30.88	30.63	30.63	291800
1997-01-21	30.75	31.13	30.75	31.13	576600
1997-01-22	31.13	31.50	31.13	31.50	294000
1997-01-23	32.00	32.13	31.13	31.13	559200
1997-01-24	31.25	31.25	30.63	30.63	379700
1997-01-27	30.63	31.13	30.63	30.75	483000
1997-01-28	31.00	31.38	31.00	31.13	799700
1997-01-29	31.13	31.25	31.00	31.13	320900
1997-01-30	31.38	31.38	31.13	31.25	203000
1997-01-31	31.38	31.38	31.00	31.00	357200
1997-02-03	31.00	31.13	31.00	31.00	153200
1997-02-04	31.00	31.25	30.88	31.25	332100
1997-02-05	31.25	31.38	30.88	30.88	313200
1997-02-06	31.00	31.13	30.63	31.13	259900
1997-02-07	31.13	31.38	31.00	31.25	279000
1997-02-10	31.25	31.50	31.13	31.50	281200
1997-02-11	31.38	31.63	31.38	31.63	493200
1997-02-12	31.50	31.63	31.38	31.63	555800
1997-02-13	31.63	31.75	31.50	31.75	2818100
1997-02-14	31.25	31.25	30.88	31.13	620300
1997-02-18	31.00	31.38	30.75	31.38	725200
1997-02-19	31.25	31.63	30.88	31.38	557700
1997-02-20	31.38	31.75	31.25	31.50	967900
1997-02-21	31.50	31.75	31.50	31.50	384200
1997-02-24	31.50	32.13	31.50	31.88	512700
1997-02-25	31.63	31.75	31.38	31.38	327100
1997-02-26	31.25	31.38	30.63	31.00	500100
1997-02-27	30.88	31.00	30.75	30.75	195600
1997-02-28	30.50	31.13	30.38	30.88	249600
1997-03-03	30.88	31.25	30.88	31.00	473900
1997-03-04	31.13	31.25	31.00	31.13	435000
1997-03-05	31.25	31.38	31.00	31.13	331100
1997-03-06	31.13	31.13	30.63	30.75	596800
1997-03-07	30.88	31.00	30.63	30.63	304800
1997-03-10	30.63	30.75	30.38	30.38	450400
1997-03-11	30.25	30.38	30.13	30.25	323500
1997-03-12	30.25	30.38	30.00	30.25	292100
1997-03-13	30.13	30.25	29.88	30.13	407700
1997-03-14	30.75	31.13	30.63	30.88	531700
1997-03-17	30.88	30.88	30.38	30.88	387900
1997-03-18	31.00	31.00	30.50	30.50	408900
1997-03-19	30.38	30.63	30.25	30.50	378200
1997-03-20	30.50	30.63	30.00	30.00	311200
1997-03-21	30.25	30.38	30.00	30.13	345700
1997-03-24	30.13	30.38	30.00	30.25	268500
1997-03-25	30.50	31.13	30.00	30.75	321900
1997-03-26	30.75	30.75	30.50	30.50	159200
1997-03-27	30.50	30.63	29.75	29.88	263900
1997-03-31	29.75	30.25	29.50	30.00	389800
1997-04-01	30.00	30.00	29.63	29.75	266000
1997-04-02	29.63	29.88	29.38	29.50	383300
1997-04-03	29.50	29.63	29.38	29.50	231400
1997-04-04	29.25	29.50	29.00	29.00	390300
1997-04-07	29.13	29.13	28.75	28.88	169100
1997-04-08	28.63	28.75	28.38	28.38	563500
1997-04-09	28.38	28.63	28.13	28.13	378100
1997-04-10	28.13	28.88	28.13	28.75	333500
1997-04-11	28.25	28.50	28.13	28.13	337800
1997-04-14	28.13	28.25	27.88	28.13	193900
1997-04-15	28.63	28.75	28.13	28.25	269700
1997-04-16	28.00	28.38	27.88	28.38	152800
1997-04-17	28.25	28.50	28.13	28.13	195400
1997-04-18	28.25	28.38	28.13	28.13	384700
1997-04-21	28.13	28.25	27.88	27.88	188800
1997-04-22	27.88	28.00	27.63	28.00	530200
1997-04-23	28.00	28.13	27.75	27.75	238000
1997-04-24	27.88	27.88	27.25	27.50	180100
1997-04-25	27.50	27.75	27.13	27.25	275200
1997-04-28	27.13	28.00	27.00	27.50	372700
1997-04-29	27.88	28.13	27.75	27.88	790700
1997-04-30	27.88	28.00	27.63	27.75	292100
1997-05-01	27.75	28.13	27.63	28.00	410200
1997-05-02	28.13	28.75	28.13	28.75	399000
1997-05-05	28.75	30.00	28.75	29.88	993600
1997-05-06	29.88	30.25	29.88	30.00	648300
1997-05-07	30.00	30.00	29.25	29.25	259300
1997-05-08	29.00	29.63	28.88	29.50	395000
1997-05-09	29.63	29.63	29.25	29.50	1683600
1997-05-12	29.13	29.13	28.75	28.88	373800
1997-05-13	28.88	28.88	28.00	28.38	758100
1997-05-14	28.38	29.13	28.38	29.00	599600
1997-05-15	29.00	29.25	28.88	29.13	164800
1997-05-16	29.00	29.25	28.88	29.00	332200
1997-05-19	29.00	29.50	29.00	29.38	447600
1997-05-20	29.13	29.50	28.88	29.38	441100
1997-05-21	29.25	29.38	28.88	29.13	489700
1997-05-22	29.13	29.13	28.63	28.63	259000
1997-05-23	28.88	29.13	28.75	29.00	166100
1997-05-27	28.63	28.98	28.50	28.75	269700
1997-05-28	28.63	29.06	28.50	28.88	254300
1997-05-29	28.75	28.88	28.63	28.75	540600
1997-05-30	28.50	29.13	28.50	29.13	191100
1997-06-02	29.13	29.13	28.75	28.88	111500
1997-06-03	28.75	29.00	28.50	29.00	272600
1997-06-04	28.88	29.13	28.75	29.00	325600
1997-06-05	29.13	29.38	29.00	29.25	440500
1997-06-06	29.25	29.75	29.25	29.63	283600
1997-06-09	29.63	29.69	29.50	29.63	857000
1997-06-10	29.50	29.75	29.25	29.38	396900
1997-06-11	29.38	29.50	29.13	29.38	433700
1997-06-12	29.63	30.13	29.50	30.00	704200
1997-06-13	30.13	30.63	30.00	30.38	530500
1997-06-16	30.25	30.63	30.25	30.63	406100
1997-06-17	30.75	30.75	30.25	30.50	284700
1997-06-18	30.25	30.38	29.75	29.75	571300
1997-06-19	29.88	30.25	29.75	30.25	990600
1997-06-20	30.00	30.00	29.63	29.75	988500
1997-06-23	29.63	29.75	29.25	29.25	348600
1997-06-24	29.38	29.50	29.06	29.19	692600
1997-06-25	29.13	29.44	29.00	29.06	554300
1997-06-26	29.13	29.25	28.69	28.75	544900
1997-06-27	28.94	29.25	28.81	29.13	258500
1997-06-30	29.25	29.50	29.13	29.44	533100
1997-07-01	29.63	29.63	29.31	29.38	332800
1997-07-02	29.44	29.75	29.38	29.69	594300
1997-07-03	29.88	29.94	29.38	29.50	263600
1997-07-07	29.50	29.75	29.44	29.50	227500
1997-07-08	29.44	29.63	29.38	29.63	361200
1997-07-09	29.75	29.94	29.50	29.56	361800
1997-07-10	29.75	30.19	29.75	30.00	641900
1997-07-11	30.06	30.50	30.06	30.19	343700
1997-07-14	30.25	30.44	30.19	30.25	480300
1997-07-15	30.31	30.88	30.31	30.88	360700
1997-07-16	30.88	30.94	30.81	30.81	278800
1997-07-17	30.81	30.88	30.63	30.81	618600
1997-07-18	30.81	30.81	30.50	30.56	719500
1997-07-21	30.56	30.63	30.50	30.50	504000
1997-07-22	30.56	30.75	30.50	30.63	508200
1997-07-23	30.63	30.75	30.56	30.56	453600
1997-07-24	30.63	30.69	30.44	30.63	961500
1997-07-25	30.56	30.81	30.56	30.63	375800
1997-07-28	30.63	30.88	30.56	30.69	475400
1997-07-29	30.63	31.13	30.63	31.06	535900
1997-07-30	31.06	31.31	31.00	31.31	250700
1997-07-31	31.38	31.75	31.38	31.63	409000
1997-08-01	31.69	31.81	31.13	31.31	439100
1997-08-04	31.31	31.38	31.13	31.31	243700
1997-08-05	31.25	31.50	31.25	31.44	237800
1997-08-06	31.44	31.88	31.44	31.81	366900
1997-08-07	31.94	32.06	31.56	31.56	420000
1997-08-08	31.38	31.50	31.13	31.19	970200
1997-08-11	30.75	31.25	30.56	31.25	691500
1997-08-12	31.25	31.38	31.13	31.19	549700
1997-08-13	31.25	31.38	31.13	31.13	624200
1997-08-14	31.13	31.19	31.06	31.19	371500
1997-08-15	31.13	31.25	31.00	31.00	970900
1997-08-18	31.00	31.31	30.94	31.31	343700
1997-08-19	31.38	31.69	31.31	31.69	313100
1997-08-20	31.69	31.69	31.13	31.19	2153400
1997-08-21	30.63	30.81	30.25	30.50	839400
1997-08-22	30.63	31.13	30.56	31.13	288500
1997-08-25	31.13	31.19	30.56	30.69	561000
1997-08-26	30.63	30.94	30.56	30.88	302100
1997-08-27	30.81	30.94	30.63	30.88	382900
1997-08-28	30.75	31.00	30.56	30.69	381300
1997-08-29	30.69	30.88	30.56	30.63	283800
1997-09-02	30.63	31.25	30.63	31.25	343000
1997-09-03	31.31	31.94	31.31	31.81	430100
1997-09-04	31.81	31.88	31.63	31.88	502700
1997-09-05	32.00	32.13	31.75	31.81	354800
1997-09-08	32.13	32.63	32.13	32.50	424300
1997-09-09	32.44	32.69	32.44	32.50	461500
1997-09-10	32.56	32.63	32.38	32.63	1296100
1997-09-11	32.63	32.63	32.31	32.44	1121000
1997-09-12	32.63	33.19	32.50	33.13	438200
1997-09-15	33.13	33.50	33.13	33.38	268200
1997-09-16	33.69	34.25	33.56	34.19	511100
1997-09-17	34.25	34.31	33.75	33.75	353300
1997-09-18	33.88	34.19	33.75	34.00	319900
1997-09-19	34.06	34.13	33.63	33.63	367800
1997-09-22	33.75	34.13	33.75	34.00	285200
1997-09-23	34.00	34.25	33.75	34.13	395900
1997-09-24	34.44	34.56	34.19	34.19	390000
1997-09-25	34.00	34.06	33.56	33.56	734300
1997-09-26	33.88	34.00	33.69	33.94	569400
1997-09-29	33.88	33.94	33.63	33.75	579000
1997-09-30	33.81	34.06	33.75	34.00	451700
1997-10-01	33.94	34.25	33.75	34.25	394800
1997-10-02	34.13	34.75	34.06	34.75	268100
1997-10-03	35.00	35.13	34.06	34.25	597600
1997-10-06	34.50	34.50	33.94	34.00	371100
1997-10-07	34.00	34.25	33.69	34.19	319600
1997-10-08	34.19	34.19	33.25	33.38	388500
1997-10-09	33.38	33.75	33.31	33.75	625800
1997-10-10	33.69	34.19	33.63	34.00	385100
1997-10-13	34.13	34.50	34.13	34.25	167700
1997-10-14	34.25	34.56	34.25	34.50	258500
1997-10-15	34.50	34.69	34.13	34.31	272600
1997-10-16	34.38	34.56	34.13	34.13	361800
1997-10-17	33.88	34.06	33.44	34.00	300700
1997-10-20	33.88	34.50	33.69	34.31	213700
1997-10-21	34.19	34.94	34.00	34.94	497200
1997-10-22	34.88	34.88	34.31	34.75	220800
1997-10-23	34.25	34.44	34.06	34.25	337600
1997-10-24	34.38	34.69	34.06	34.56	239500
1997-10-27	34.13	34.75	32.63	32.75	245400
1997-10-28	32.50	33.94	32.25	33.63	464800
1997-10-29	33.88	34.44	33.75	34.31	323200
1997-10-30	34.25	34.44	33.75	33.75	220400
1997-10-31	33.81	34.38	33.63	34.25	439100
1997-11-03	34.25	34.63	34.25	34.50	204400
1997-11-04	34.31	34.94	34.25	34.94	206300
1997-11-05	34.94	35.44	34.56	35.19	755900
1997-11-06	35.00	35.06	34.56	34.94	202100
1997-11-07	34.25	34.75	34.00	34.63	273400
1997-11-10	34.63	35.19	34.63	35.06	646600
1997-11-11	35.19	35.75	35.13	35.63	734800
1997-11-12	35.63	36.56	35.63	35.69	658400
1997-11-13	35.88	36.00	35.69	35.88	196800
1997-11-14	35.94	36.50	35.88	36.00	2987400
1997-11-17	35.44	36.63	35.44	36.19	1620200
1997-11-18	36.13	36.56	36.06	36.44	663200
1997-11-19	36.38	36.88	36.38	36.63	286700
1997-11-20	36.75	37.38	36.63	37.31	520800
1997-11-21	37.44	37.44	37.00	37.31	514100
1997-11-24	37.19	37.94	37.19	37.50	265500
1997-11-25	37.56	38.06	37.38	38.00	1226100
1997-11-26	38.00	38.00	37.81	38.00	197000
1997-11-28	37.88	38.00	37.75	37.94	351200
1997-12-01	37.75	38.13	37.69	38.06	633300
1997-12-02	37.94	38.00	37.50	37.63	233500
1997-12-03	37.50	37.63	37.06	37.56	187500
1997-12-04	37.50	37.63	37.31	37.38	212300
1997-12-05	37.13	37.63	37.00	37.44	379100
1997-12-08	37.50	37.56	37.13	37.38	249300
1997-12-09	37.31	37.50	37.19	37.50	301400
1997-12-10	37.50	37.56	37.38	37.56	505500
1997-12-11	37.56	38.19	37.44	37.94	969200
1997-12-12	38.56	41.50	38.44	40.00	1663200
1997-12-15	40.00	40.00	39.56	39.94	598100
1997-12-16	40.00	40.31	39.94	40.19	926600
1997-12-17	40.25	40.63	40.13	40.44	543900
1997-12-18	40.44	40.44	40.00	40.31	375500
1997-12-19	40.06	40.19	39.81	40.06	1198800
1997-12-22	40.13	40.75	40.00	40.63	1019000
1997-12-23	40.63	40.94	40.50	40.88	504700
1997-12-24	40.88	41.06	40.63	40.88	265700
1997-12-26	40.94	41.00	40.69	40.81	140100
1997-12-29	40.81	41.00	40.69	40.94	1313700
1997-12-30	40.81	41.31	40.81	41.31	633900
1997-12-31	41.13	41.38	41.00	41.00	263200
1998-01-02	41.00	41.19	40.75	41.00	488900
1998-01-05	41.25	41.38	40.31	40.56	537700
1998-01-06	40.69	40.69	39.94	40.06	728800
1998-01-07	39.63	39.75	39.38	39.69	485300
1998-01-08	39.69	40.00	39.44	40.00	803100
1998-01-09	40.00	40.06	39.50	39.56	717100
1998-01-12	39.06	40.25	39.06	40.00	433600
1998-01-13	39.88	39.94	39.56	39.94	396200
1998-01-14	39.81	39.88	39.56	39.81	571100
1998-01-15	39.88	39.94	39.81	39.88	413300
1998-01-16	40.00	40.00	39.88	39.88	689100
1998-01-20	39.88	40.00	39.69	39.94	457200
1998-01-21	39.88	40.69	39.88	40.44	934200
1998-01-22	40.44	40.63	40.25	40.44	619000
1998-01-23	40.44	41.00	40.44	40.88	1847100
1998-01-26	41.00	41.31	40.88	41.06	608200
1998-01-27	41.06	41.38	40.88	41.00	334300
1998-01-28	41.06	41.25	40.94	41.25	627900
1998-01-29	41.00	41.88	40.94	41.63	721200
1998-01-30	41.63	41.63	41.25	41.31	644300
1998-02-02	41.63	42.06	41.63	42.06	763200
1998-02-03	42.06	42.63	42.06	42.44	868600
1998-02-04	42.00	42.75	42.00	42.63	713200
1998-02-05	42.63	42.75	42.06	42.50	1604400
1998-02-06	42.56	42.94	42.56	42.81	459300
1998-02-09	42.75	42.88	42.69	42.81	396600
1998-02-10	42.88	43.13	42.81	43.00	581300
1998-02-11	43.00	43.38	43.00	43.38	745600
1998-02-12	43.25	43.69	43.06	43.50	2088800
1998-02-13	42.50	42.63	42.19	42.31	3564900
1998-02-17	42.06	43.00	42.06	43.00	1178300
1998-02-18	42.88	43.44	42.75	42.81	1178000
1998-02-19	42.81	42.88	42.44	42.69	342800
1998-02-20	42.63	42.88	42.31	42.81	445600
1998-02-23	42.63	42.75	42.44	42.56	411000
1998-02-24	42.63	42.63	42.38	42.63	622500
1998-02-25	42.63	42.94	42.56	42.81	536200
1998-02-26	42.56	42.75	42.50	42.75	262300
1998-02-27	42.56	42.75	42.38	42.50	604300
1998-03-02	42.25	42.56	42.13	42.44	445900
1998-03-03	42.44	42.81	42.25	42.81	621200
1998-03-04	42.56	42.94	42.50	42.94	340100
1998-03-05	42.63	43.31	42.63	43.25	451300
1998-03-06	43.25	43.69	43.19	43.63	900400
1998-03-09	43.56	44.00	43.44	44.00	422200
1998-03-10	44.00	44.81	44.00	44.75	501400
1998-03-11	44.75	45.50	44.63	45.38	483800
1998-03-12	45.38	45.50	45.00	45.25	427000
1998-03-13	45.25	45.25	44.81	44.94	261700
1998-03-16	45.00	45.75	45.00	45.75	347100
1998-03-17	45.75	46.13	45.38	46.06	349700
1998-03-18	45.88	46.56	45.75	46.50	335800
1998-03-19	46.56	47.00	46.25	46.88	248800
1998-03-20	46.81	47.88	46.63	47.56	841600
1998-03-23	47.38	47.44	47.13	47.31	347500
1998-03-24	47.13	47.44	47.13	47.44	386500
1998-03-25	47.38	47.44	46.69	47.00	311500
1998-03-26	47.00	47.06	46.38	46.38	398800
1998-03-27	46.50	46.50	45.50	45.63	329400
1998-03-30	45.63	45.88	45.31	45.75	265300
1998-03-31	45.81	47.13	45.81	46.75	733200
1998-04-01	46.56	46.56	45.88	46.38	286000
1998-04-02	46.13	46.88	45.88	46.88	326700
1998-04-03	46.75	46.88	46.31	46.44	166100
1998-04-06	46.50	46.81	46.06	46.06	372500
1998-04-07	46.00	46.00	45.75	46.00	417100
1998-04-08	45.75	45.75	45.31	45.31	503800
1998-04-09	45.38	45.69	45.13	45.25	487700
1998-04-13	44.63	45.13	44.63	44.94	357600
1998-04-14	44.94	45.50	44.94	45.31	206700
1998-04-15	45.25	45.25	44.63	44.69	262100
1998-04-16	44.63	45.25	44.50	45.19	501400
1998-04-17	45.19	45.50	45.00	45.50	384700
1998-04-20	45.38	45.44	44.75	44.94	292000
1998-04-21	44.88	45.75	44.75	45.38	797500
1998-04-22	45.38	45.44	45.13	45.25	359200
1998-04-23	45.13	45.13	44.31	44.38	400900
1998-04-24	44.25	44.81	44.06	44.44	240100
1998-04-27	44.13	44.19	43.38	43.44	440000
1998-04-28	43.63	43.81	43.19	43.69	570900
1998-04-29	43.75	44.44	43.63	44.31	289500
1998-04-30	44.50	45.38	44.50	45.25	238100
1998-05-01	45.25	45.31	44.38	44.75	223600
1998-05-04	44.75	45.25	44.75	44.94	229500
1998-05-05	44.94	45.13	44.88	45.06	293000
1998-05-06	45.00	45.00	44.50	44.56	189700
1998-05-07	44.38	44.38	43.69	43.81	212900
1998-05-08	44.06	44.88	44.06	44.88	413100
1998-05-11	44.06	44.25	43.50	43.94	5272400
1998-05-12	44.13	44.50	44.13	44.50	422700
1998-05-13	44.50	44.81	44.38	44.38	228000
1998-05-14	44.25	44.44	43.69	43.81	363600
1998-05-15	43.81	43.94	43.63	43.69	308800
1998-05-18	43.56	44.00	43.25	43.38	259100
1998-05-19	43.38	43.44	42.75	42.94	293800
1998-05-20	43.19	43.38	43.00	43.25	375400
1998-05-21	43.31	43.44	42.63	43.00	511400
1998-05-22	43.00	43.00	42.25	42.50	332500
1998-05-26	42.50	42.53	41.63	41.63	286100
1998-05-27	41.50	41.81	41.13	41.50	737500
1998-05-28	41.56	42.44	41.50	42.31	578700
1998-05-29	42.50	42.94	42.44	42.81	261000
1998-06-01	42.81	44.91	42.81	44.81	789600
1998-06-02	44.81	45.63	44.81	45.44	1395300
1998-06-03	45.38	45.81	44.88	45.00	287200
1998-06-04	44.88	45.00	44.63	44.88	359500
1998-06-05	45.00	45.19	44.94	45.06	297900
1998-06-08	45.13	45.25	44.94	44.94	269800
1998-06-09	44.88	45.13	44.63	45.13	546500
1998-06-10	44.88	45.81	44.81	45.50	552500
1998-06-11	45.50	46.06	45.44	46.00	1015200
1998-06-12	46.00	46.50	45.88	46.19	359800
1998-06-15	46.19	47.13	46.06	47.00	753200
1998-06-16	47.00	47.00	45.94	46.00	666200
1998-06-17	45.75	45.81	45.13	45.56	410700
1998-06-18	45.81	46.13	45.75	45.81	270600
1998-06-19	45.94	45.94	44.88	45.00	444800
1998-06-22	44.94	45.88	44.94	45.13	363400
1998-06-23	45.38	46.00	45.38	45.75	663200
1998-06-24	45.69	45.75	45.44	45.56	380000
1998-06-25	45.63	45.88	44.69	45.13	476600
1998-06-26	45.19	45.25	45.00	45.06	254400
1998-06-29	45.00	45.94	45.00	45.63	407700
1998-06-30	45.63	46.06	45.50	46.06	456900
1998-07-01	46.00	46.06	45.56	45.94	593000
1998-07-02	45.81	45.88	45.50	45.69	233100
1998-07-06	45.69	46.19	45.69	46.06	168100
1998-07-07	46.00	46.06	45.19	45.38	528700
1998-07-08	45.19	45.63	45.06	45.56	293500
1998-07-09	45.63	45.63	45.25	45.44	238600
1998-07-10	45.38	45.75	45.25	45.56	362300
1998-07-13	45.50	45.56	45.25	45.38	416200
1998-07-14	45.38	45.75	45.38	45.50	243400
1998-07-15	45.38	45.44	44.94	45.06	251100
1998-07-16	45.00	45.00	44.56	44.63	490500
1998-07-17	44.63	44.69	44.25	44.50	268900
1998-07-20	44.25	44.25	43.81	43.94	205600
1998-07-21	43.94	44.50	43.50	44.31	376300
1998-07-22	44.19	44.44	43.81	44.06	1083900
1998-07-23	44.00	44.25	43.50	43.50	347400
1998-07-24	43.25	43.56	43.25	43.38	364200
1998-07-27	43.44	43.81	43.31	43.81	446600
1998-07-28	43.63	43.63	42.75	43.19	350800
1998-07-29	43.19	43.56	43.06	43.13	379700
1998-07-30	43.38	44.00	43.31	43.63	412800
1998-07-31	43.56	43.56	42.19	42.31	319100
1998-08-03	42.38	43.81	42.31	43.19	515800
1998-08-04	43.13	43.63	42.13	42.13	489000
1998-08-05	42.13	43.06	42.00	42.69	603000
1998-08-06	42.94	43.25	42.63	43.00	483200
1998-08-07	42.88	43.81	42.31	43.44	566100
1998-08-10	43.69	43.75	43.19	43.38	273600
1998-08-11	43.00	43.50	43.00	43.38	442400
1998-08-12	43.31	45.25	43.00	45.00	374300
1998-08-13	44.75	45.19	44.50	44.63	540800
1998-08-14	44.63	45.50	44.63	45.00	2032400
1998-08-17	44.25	45.25	44.25	45.13	1082500
1998-08-18	45.00	45.19	44.81	45.06	409600
1998-08-19	45.00	45.00	44.63	44.69	388600
1998-08-20	44.69	45.06	44.50	45.06	446300
1998-08-21	44.88	46.50	44.69	46.25	857600
1998-08-24	46.00	46.75	46.00	46.75	667600
1998-08-25	46.88	47.00	45.94	46.19	409100
1998-08-26	46.00	46.56	45.94	46.19	343500
1998-08-27	46.00	46.81	46.00	46.63	892300
1998-08-28	46.63	48.13	46.50	47.81	1211900
1998-08-31	47.50	48.81	47.25	47.31	885800
1998-09-01	47.13	47.13	46.50	47.06	648400
1998-09-02	46.94	47.00	45.75	45.75	714000
1998-09-03	45.63	46.00	44.75	46.00	574800
1998-09-04	46.19	46.50	45.44	46.13	688800
1998-09-08	45.88	46.81	45.31	46.81	531900
1998-09-09	46.81	46.94	45.63	46.44	464800
1998-09-10	45.88	47.38	45.88	47.00	596700
1998-09-11	46.75	47.50	46.50	47.25	891700
1998-09-14	47.25	47.75	47.19	47.50	249300
1998-09-15	47.25	48.19	47.00	48.19	671000
1998-09-16	48.44	48.63	48.06	48.50	579000
1998-09-17	47.63	49.00	47.63	48.63	539000
1998-09-18	49.00	49.50	48.81	48.94	783300
1998-09-21	48.69	49.13	48.38	48.56	257200
1998-09-22	49.25	49.44	48.88	49.38	624300
1998-09-23	49.25	50.31	49.25	50.00	610800
1998-09-24	49.94	50.06	49.06	49.63	765700
1998-09-25	49.25	50.75	49.25	49.81	639900
1998-09-28	50.25	50.44	49.88	50.44	223700
1998-09-29	50.50	51.88	50.38	51.75	489500
1998-09-30	51.88	52.25	51.75	52.00	773400
1998-10-01	52.13	52.88	52.00	52.25	345000
1998-10-02	52.50	54.13	52.50	53.94	657900
1998-10-05	54.50	56.13	53.94	55.94	708400
1998-10-06	55.75	55.81	54.63	54.94	1016000
1998-10-07	55.00	55.94	53.56	54.50	785100
1998-10-08	54.25	54.50	53.50	54.38	1149000
1998-10-09	54.50	54.50	52.38	52.44	1015800
1998-10-12	52.25	52.25	49.81	50.19	561800
1998-10-13	50.31	51.63	50.31	51.44	465600
1998-10-14	51.56	53.94	51.56	53.38	935000
1998-10-15	53.25	55.13	53.00	55.06	959400
1998-10-16	55.06	55.06	53.00	53.00	739800
1998-10-19	53.00	53.00	51.94	51.94	290500
1998-10-20	51.94	51.94	49.38	49.81	1644400
1998-10-21	49.81	49.94	48.50	49.25	420800
1998-10-22	49.00	50.00	48.88	49.56	994800
1998-10-23	49.56	49.56	48.81	49.56	349100
1998-10-26	49.13	49.69	49.06	49.13	394900
1998-10-27	49.63	50.38	48.88	49.94	470200
1998-10-28	49.94	51.00	49.88	50.75	534500
1998-10-29	50.25	50.25	49.06	49.50	505100
1998-10-30	49.50	50.44	49.50	50.13	340800
1998-11-02	50.00	50.81	50.00	50.50	230200
1998-11-03	50.50	50.88	50.38	50.75	448600
1998-11-04	50.75	51.25	50.25	50.69	493700
1998-11-05	50.69	50.88	49.88	50.19	636700
1998-11-06	50.19	50.56	49.75	50.38	781800
1998-11-09	51.00	51.19	50.50	51.00	565300
1998-11-10	51.50	52.06	51.00	51.94	521000
1998-11-11	52.00	52.00	51.13	51.31	488400
1998-11-12	51.31	51.75	51.31	51.63	581000
1998-11-13	51.75	52.13	51.75	52.06	1267200
1998-11-16	51.50	52.63	51.50	52.63	540300
1998-11-17	52.63	52.88	52.19	52.50	470900
1998-11-18	52.56	52.63	52.06	52.25	316200
1998-11-19	52.44	52.44	51.56	51.88	475000
1998-11-20	52.50	52.50	51.69	51.94	728300
1998-11-23	51.88	52.25	51.38	52.25	216400
1998-11-24	52.25	52.25	51.94	52.00	248700
1998-11-25	51.94	52.44	51.94	52.19	245800
1998-11-27	52.00	52.19	51.56	51.63	82300
1998-11-30	51.56	51.75	50.75	50.81	427200
1998-12-01	50.81	51.13	50.69	50.88	579100
1998-12-02	50.88	51.31	50.69	51.19	301500
1998-12-03	51.00	51.56	50.63	51.50	505300
1998-12-04	51.50	52.38	51.44	52.25	416800
1998-12-07	52.00	52.44	52.00	52.25	166300
1998-12-08	52.00	52.25	51.75	52.06	172800
1998-12-09	52.06	52.19	51.81	52.13	399600
1998-12-10	52.00	52.25	51.50	51.69	631300
1998-12-11	51.88	51.88	51.31	51.81	121300
1998-12-14	51.56	52.00	51.44	51.44	207200
1998-12-15	51.69	52.19	51.44	52.19	310500
1998-12-16	52.63	52.69	51.63	52.63	421800
1998-12-17	52.75	54.00	52.69	53.75	557700
1998-12-18	53.63	54.00	53.56	54.00	564100
1998-12-21	53.81	54.44	53.38	53.50	273500
1998-12-22	53.31	53.38	52.88	52.88	291600
1998-12-23	52.63	53.31	52.63	53.13	266800
1998-12-24	53.31	53.56	53.00	53.06	90400
1998-12-28	53.06	53.19	52.56	52.69	268800
1998-12-29	52.69	53.19	52.69	53.06	165500
1998-12-30	52.75	53.00	52.69	52.81	539600
1998-12-31	52.75	53.00	52.44	52.88	285100
1999-01-04	52.75	53.44	52.63	52.75	365100
1999-01-05	52.63	53.19	51.88	52.25	548400
1999-01-06	52.38	52.50	52.00	52.31	479800
1999-01-07	52.00	52.25	51.31	51.50	487900
1999-01-08	51.63	51.75	51.13	51.25	455500
1999-01-11	51.00	51.13	50.56	51.00	480300
1999-01-12	50.94	51.63	50.94	51.13	596400
1999-01-13	51.00	52.13	51.00	51.69	994900
1999-01-14	51.69	51.75	50.06	50.56	508700
1999-01-15	50.75	51.00	50.13	51.00	265100
1999-01-19	50.75	50.88	49.81	50.88	309000
1999-01-20	51.00	51.06	50.13	50.56	912200
1999-01-21	50.50	50.94	50.06	50.50	310300
1999-01-22	50.56	51.00	50.13	50.44	250100
1999-01-25	50.44	50.63	50.31	50.50	220200
1999-01-26	50.50	50.88	50.25	50.69	250100
1999-01-27	50.69	50.88	49.63	49.88	199900
1999-01-28	49.63	50.56	49.63	50.06	335700
1999-01-29	50.13	50.13	49.00	49.44	463600
1999-02-01	49.19	49.19	47.88	48.06	484900
1999-02-02	47.56	48.25	47.25	47.38	798200
1999-02-03	47.19	48.19	47.19	47.81	509400
1999-02-04	47.75	47.94	47.50	47.50	309600
1999-02-05	47.63	48.06	47.50	47.69	388800
1999-02-08	47.50	48.44	47.44	48.31	463600
1999-02-09	48.25	48.56	48.06	48.25	312600
1999-02-10	48.31	48.50	48.13	48.25	384500
1999-02-11	48.06	48.13	47.50	47.88	836300
1999-02-12	47.25	47.25	45.50	45.75	372100
1999-02-16	46.00	46.94	46.00	46.88	388200
1999-02-17	46.56	47.94	46.56	47.44	430000
1999-02-18	47.44	48.63	47.44	48.19	305200
1999-02-19	48.00	48.50	47.94	47.94	469200
1999-02-22	47.44	48.44	47.44	48.25	1259700
1999-02-23	48.00	48.25	47.50	47.75	302600
1999-02-24	47.69	47.94	47.00	47.00	423900
1999-02-25	47.00	47.44	46.56	47.00	488700
1999-02-26	47.00	47.00	46.44	46.75	497800
1999-03-01	46.50	46.88	46.19	46.69	336000
1999-03-02	46.88	47.63	46.81	46.88	395900
1999-03-03	46.88	47.56	46.88	47.31	287000
1999-03-04	47.19	47.88	47.06	47.81	364200
1999-03-05	48.25	48.75	48.19	48.50	383000
1999-03-08	48.25	48.31	47.31	47.50	283600
1999-03-09	47.25	47.44	46.38	46.38	346800
1999-03-10	46.50	47.06	46.44	46.50	351000
1999-03-11	46.38	47.69	46.19	47.44	314000
1999-03-12	47.63	48.56	47.50	48.00	449300
1999-03-15	48.19	48.63	47.63	47.94	476900
1999-03-16	48.13	48.44	48.06	48.13	419400
1999-03-17	48.13	48.19	47.50	48.13	386400
1999-03-18	47.88	48.19	47.69	47.88	366900
1999-03-19	47.38	47.63	46.75	47.00	499100
1999-03-22	46.94	47.25	46.63	46.81	436500
1999-03-23	46.81	46.94	46.31	46.44	407300
1999-03-24	46.50	47.81	46.50	47.75	503400
1999-03-25	47.69	48.06	47.56	47.94	386600
1999-03-26	47.75	47.88	46.75	47.00	637500
1999-03-29	46.88	47.00	46.25	46.50	409100
1999-03-30	46.13	46.13	45.25	45.38	423200
1999-03-31	45.31	45.81	45.13	45.31	337100
1999-04-01	45.06	46.13	44.81	45.44	526200
1999-04-05	45.75	46.06	45.69	45.88	479200
1999-04-06	45.88	45.94	45.13	45.25	433100
1999-04-07	45.19	45.50	44.38	44.38	558600
1999-04-08	44.31	45.63	44.25	45.31	421700
1999-04-09	45.31	45.50	45.06	45.19	246300
1999-04-12	44.88	45.94	44.75	45.69	275600
1999-04-13	45.50	45.50	44.63	44.81	442700
1999-04-14	44.69	44.69	44.13	44.19	272700
1999-04-15	44.00	44.88	44.00	44.31	484800
1999-04-16	44.38	44.63	43.88	44.31	325400
1999-04-19	44.19	45.63	44.19	44.75	352300
1999-04-20	44.75	45.94	44.69	45.81	456500
1999-04-21	46.50	46.50	45.38	45.75	489800
1999-04-22	45.50	45.75	45.19	45.69	322900
1999-04-23	45.56	45.81	44.94	44.94	499300
1999-04-26	44.94	45.31	44.81	45.00	598200
1999-04-27	45.00	45.44	45.00	45.00	339500
1999-04-28	45.06	45.50	44.94	45.31	738700
1999-04-29	45.50	45.63	45.13	45.38	1580100
1999-04-30	45.13	45.44	44.88	45.44	873700
1999-05-03	45.25	45.81	45.25	45.75	318300
1999-05-04	45.56	45.81	45.25	45.44	294800
1999-05-05	45.50	45.69	45.19	45.50	246200
1999-05-06	45.44	45.69	45.25	45.63	805400
1999-05-07	45.50	45.94	45.50	45.75	421900
1999-05-10	45.63	46.19	45.56	46.13	225900
1999-05-11	46.00	46.81	46.00	46.56	1182200
1999-05-12	46.50	46.75	46.44	46.56	358100
1999-05-13	46.56	47.38	46.56	47.31	149500
1999-05-14	46.88	47.00	46.50	46.69	380900
1999-05-17	45.88	47.00	45.56	46.81	694700
1999-05-18	46.56	47.25	46.50	46.75	580900
1999-05-19	47.00	47.50	46.88	47.25	554700
1999-05-20	47.25	47.56	47.25	47.44	846700
1999-05-21	47.75	48.19	47.69	48.06	882200
1999-05-24	48.00	48.81	48.00	48.75	420000
1999-05-25	48.75	49.63	48.69	49.38	567900
1999-05-26	49.50	49.88	49.19	49.75	554700
1999-05-27	49.50	49.56	47.88	48.06	426300
1999-05-28	48.06	49.06	48.00	48.56	220300
1999-06-01	48.56	48.56	47.44	47.94	281800
1999-06-02	47.88	48.06	47.13	47.19	337400
1999-06-03	47.19	47.63	47.13	47.56	250200
1999-06-04	47.50	47.81	47.44	47.56	213900
1999-06-07	47.44	48.00	47.44	47.81	150800
1999-06-08	47.63	47.69	47.50	47.69	292400
1999-06-09	47.63	47.81	47.50	47.56	170200
1999-06-10	47.50	47.56	46.81	47.00	364500
1999-06-11	46.88	47.25	46.38	46.69	293100
1999-06-14	46.88	47.75	46.81	47.06	255000
1999-06-15	47.25	48.44	47.00	47.94	333900
1999-06-16	48.25	49.00	47.88	48.00	585700
1999-06-17	48.00	48.00	47.13	47.19	448100
1999-06-18	47.25	47.44	47.00	47.13	913800
1999-06-21	47.00	47.13	46.25	46.31	236100
1999-06-22	46.31	47.00	46.31	46.63	273000
1999-06-23	46.38	46.88	46.31	46.56	227400
1999-06-24	46.56	47.00	46.50	47.00	503900
1999-06-25	47.13	47.44	46.75	46.81	321100
1999-06-28	47.13	47.25	46.69	46.75	374200
1999-06-29	46.75	46.75	46.25	46.31	518800
1999-06-30	46.31	46.31	45.25	45.25	707000
1999-07-01	45.25	45.81	45.19	45.75	462000
1999-07-02	45.75	46.63	45.75	46.38	310500
1999-07-06	46.25	46.25	45.56	45.75	361600
1999-07-07	45.88	45.94	45.56	45.69	564700
1999-07-08	45.69	45.69	45.13	45.19	424000
1999-07-09	44.94	45.00	44.56	44.88	226700
1999-07-12	44.88	44.88	44.44	44.50	301300
1999-07-13	44.50	44.94	44.25	44.25	438400
1999-07-14	44.25	44.50	43.88	44.50	292200
1999-07-15	44.50	44.88	44.31	44.38	225500
1999-07-16	44.25	44.25	43.69	43.88	215600
1999-07-19	43.75	43.94	43.44	43.63	480100
1999-07-20	43.50	43.75	43.06	43.19	796500
1999-07-21	43.19	43.50	42.94	43.25	1556200
1999-07-22	43.38	43.88	43.13	43.56	378500
1999-07-23	43.56	43.69	42.69	42.94	261400
1999-07-26	43.00	43.75	42.94	43.50	508000
1999-07-27	43.75	43.75	43.25	43.50	412300
1999-07-28	43.63	43.75	43.25	43.31	435500
1999-07-29	43.19	43.50	42.75	42.81	860100
1999-07-30	42.81	43.88	42.81	43.50	1178900
1999-08-02	43.50	44.38	43.50	44.00	451800
1999-08-03	44.19	44.94	43.81	44.69	424900
1999-08-04	44.75	45.00	44.50	44.63	580100
1999-08-05	44.56	45.19	44.31	44.94	979700
1999-08-06	45.06	45.19	44.75	45.13	447600
1999-08-09	44.88	45.25	44.75	44.81	395400
1999-08-10	44.69	45.13	44.69	44.75	650300
1999-08-11	44.63	45.38	44.63	45.25	350300
1999-08-12	44.88	44.88	43.88	43.94	378000
1999-08-13	44.06	44.44	43.63	43.88	332100
1999-08-16	43.25	43.69	42.56	43.19	611800
1999-08-17	43.38	43.63	43.25	43.63	364500
1999-08-18	43.38	43.50	42.69	42.88	479900
1999-08-19	42.69	43.44	42.56	43.31	290300
1999-08-20	43.56	44.56	43.38	44.56	522600
1999-08-23	44.50	44.56	43.94	44.00	336000
1999-08-24	44.25	44.50	44.00	44.44	552000
1999-08-25	44.75	45.50	44.63	45.50	449700
1999-08-26	45.50	45.50	44.94	45.00	426900
1999-08-27	45.00	45.31	44.81	44.94	407300
1999-08-30	44.88	45.00	44.38	44.38	271400
1999-08-31	44.38	44.69	43.88	44.00	228100
1999-09-01	43.75	44.31	43.63	44.31	647300
1999-09-02	43.88	44.06	43.63	43.75	542000
1999-09-03	44.00	44.63	44.00	44.44	845600
1999-09-07	44.38	44.38	43.38	43.56	312100
1999-09-08	43.31	43.56	43.00	43.44	408400
1999-09-09	43.19	44.06	43.00	43.88	328800
1999-09-10	44.00	44.06	43.50	43.75	574600
1999-09-13	43.63	43.75	43.44	43.75	195700
1999-09-14	43.63	43.63	43.13	43.13	231500
1999-09-15	43.38	43.63	43.19	43.31	257800
1999-09-16	43.38	43.44	42.63	42.88	261600
1999-09-17	42.88	43.69	42.81	43.69	608000
1999-09-20	43.19	43.56	43.19	43.25	186500
1999-09-21	43.00	43.06	42.56	42.63	264500
1999-09-22	42.63	42.88	42.44	42.63	271300
1999-09-23	42.50	42.50	41.50	41.69	278300
1999-09-24	41.44	42.06	41.25	41.31	250600
1999-09-27	41.13	41.75	41.13	41.50	320800
1999-09-28	41.25	41.50	40.00	40.81	366200
1999-09-29	40.81	41.38	40.75	41.00	212500
1999-09-30	41.00	41.94	41.00	41.50	513900
1999-10-01	41.44	42.13	41.13	42.00	364300
1999-10-04	42.00	43.06	42.00	42.38	861600
1999-10-05	42.44	42.75	41.50	41.75	771800
1999-10-06	41.88	41.94	40.88	41.81	577000
1999-10-07	41.81	42.06	40.81	40.88	291700
1999-10-08	40.88	40.88	39.00	39.06	809200
1999-10-11	39.00	39.25	37.19	37.19	1418500
1999-10-12	37.00	37.00	36.44	36.44	1384400
1999-10-13	37.00	37.06	36.25	36.38	1436000
1999-10-14	36.50	37.63	36.50	37.25	1251700
1999-10-15	37.31	37.31	36.63	36.81	424900
1999-10-18	36.81	37.69	36.75	37.63	896700
1999-10-19	37.81	38.00	37.06	37.19	507300
1999-10-20	37.31	37.50	36.63	36.75	487700
1999-10-21	36.69	36.88	36.44	36.63	424900
1999-10-22	36.56	37.00	36.56	36.69	368800
1999-10-25	36.50	37.13	36.50	36.81	334800
1999-10-26	36.81	37.25	36.81	36.88	256800
1999-10-27	37.00	37.94	37.00	37.69	325400
1999-10-28	38.50	38.56	38.19	38.44	322100
1999-10-29	38.69	38.94	38.19	38.19	364700
1999-11-01	37.88	38.25	37.63	38.06	173100
1999-11-02	38.00	38.88	37.75	37.75	207200
1999-11-03	37.88	38.19	37.63	38.00	293100
1999-11-04	38.00	38.06	37.06	37.63	296600
1999-11-05	38.25	38.38	37.88	37.88	325800
1999-11-08	38.00	38.38	37.25	37.31	615800
1999-11-09	37.50	37.50	36.63	36.75	572600
1999-11-10	36.63	36.75	36.50	36.75	583500
1999-11-11	36.75	36.94	36.19	36.81	309300
1999-11-12	36.81	37.19	36.63	36.75	1653200
1999-11-15	36.13	36.44	35.88	36.19	436200
1999-11-16	36.63	36.63	36.00	36.13	450700
1999-11-17	36.19	36.25	36.00	36.00	553400
1999-11-18	36.06	36.13	35.94	36.00	381900
1999-11-19	36.00	36.13	35.94	36.06	544300
1999-11-22	36.00	36.00	35.50	35.50	979200
1999-11-23	35.44	35.50	34.81	34.81	396200
1999-11-24	34.88	35.19	34.81	34.94	544600
1999-11-26	34.88	34.94	34.81	34.88	122600
1999-11-29	34.75	34.75	33.63	33.88	452800
1999-11-30	34.25	35.19	34.19	34.50	1239900
1999-12-01	34.38	34.56	34.25	34.50	932500
1999-12-02	34.38	34.75	34.38	34.56	535300
1999-12-03	34.63	35.19	34.63	35.00	619500
1999-12-06	35.00	35.13	34.81	35.00	543700
1999-12-07	35.25	35.25	35.00	35.00	942700
1999-12-08	35.00	35.00	34.56	34.75	1055000
1999-12-09	34.81	34.81	34.44	34.56	644600
1999-12-10	34.69	34.69	34.00	34.38	418200
1999-12-13	34.13	34.13	33.63	33.95	512000
1999-12-14	34.00	34.19	33.81	33.94	523700
1999-12-15	33.94	34.56	33.88	34.56	1216800
1999-12-16	34.75	34.75	34.00	34.00	589600
1999-12-17	33.75	34.19	33.56	33.75	1259500
1999-12-20	33.75	34.38	33.75	34.25	685900
1999-12-21	34.25	35.13	34.19	35.00	825000
1999-12-22	34.81	34.81	34.56	34.63	647900
1999-12-23	34.88	35.25	34.81	35.13	175400
1999-12-27	35.19	35.38	35.13	35.19	435600
1999-12-28	35.13	35.44	35.13	35.13	506000
1999-12-29	35.19	35.19	34.75	34.75	381800
1999-12-30	34.75	35.00	34.75	34.88	413400
1999-12-31	34.94	34.94	34.50	34.50	105000
2000-01-03	34.38	34.44	33.75	33.75	581900
2000-01-04	33.56	34.31	33.56	34.19	602400
2000-01-05	34.38	35.88	34.38	35.75	817800
2000-01-06	35.25	35.88	35.06	35.81	680900
2000-01-07	35.81	36.19	35.63	36.06	391100
2000-01-10	36.13	36.13	35.00	35.13	481700
2000-01-11	35.13	35.25	34.31	34.44	544600
2000-01-12	34.44	35.00	34.38	34.56	749000
2000-01-13	34.88	34.88	34.00	34.25	452600
2000-01-14	34.13	34.38	33.56	33.69	646700
2000-01-18	33.25	33.44	32.50	32.63	740500
2000-01-19	32.88	33.50	32.81	33.25	453700
2000-01-20	33.25	33.38	32.81	32.88	526300
2000-01-21	33.13	34.25	33.00	33.56	695400
2000-01-24	34.38	34.50	34.00	34.00	643500
2000-01-25	34.13	34.25	32.88	33.00	492000
2000-01-26	33.25	34.00	33.00	34.00	341600
2000-01-27	34.00	34.25	32.81	33.31	469300
2000-01-28	33.31	33.81	32.50	32.56	631600
2000-01-31	32.63	32.88	32.31	32.69	555800
2000-02-01	32.75	33.06	32.50	32.88	626500
2000-02-02	32.88	33.00	32.31	32.50	394000
2000-02-03	32.56	33.13	32.50	32.81	1015300
2000-02-04	32.81	32.88	31.63	32.25	864300
2000-02-07	32.31	32.38	31.56	31.56	467400
2000-02-08	31.38	31.63	31.19	31.50	578900
2000-02-09	31.44	31.69	31.31	31.44	845300
2000-02-10	31.44	32.06	31.44	31.81	690400
2000-02-11	31.94	32.13	31.88	32.13	1652100
2000-02-14	31.75	31.88	31.06	31.25	1234200
2000-02-15	31.25	31.38	31.00	31.06	389600
2000-02-16	30.94	30.94	30.44	30.81	349700
2000-02-17	30.81	30.81	29.13	29.25	1465300
2000-02-18	29.25	29.25	28.00	28.13	1251200
2000-02-22	28.25	28.25	27.81	27.88	961700
2000-02-23	27.94	27.94	27.50	27.50	1122900
2000-02-24	27.50	27.56	26.31	26.75	1128600
2000-02-25	26.75	27.25	26.19	26.19	854600
2000-02-28	26.75	27.81	26.50	27.38	1126000
2000-02-29	27.31	27.81	27.25	27.56	609200
2000-03-01	27.75	27.88	26.81	27.13	723200
2000-03-02	27.00	27.44	27.00	27.25	551900
2000-03-03	27.50	27.88	27.25	27.38	415500
2000-03-06	27.38	27.63	26.94	27.44	1350400
2000-03-07	27.50	27.94	27.44	27.63	628000
2000-03-08	27.50	27.94	27.38	27.50	864200
2000-03-09	27.63	27.69	27.25	27.50	404300
2000-03-10	27.50	27.56	27.38	27.44	395000
2000-03-13	27.25	27.69	27.25	27.69	512900
2000-03-14	27.50	27.81	27.38	27.63	473700
2000-03-15	27.50	29.13	27.50	29.13	790100
2000-03-16	31.00	31.25	30.06	31.00	1198300
2000-03-17	31.00	31.00	30.56	30.69	798100
2000-03-20	30.50	30.94	30.44	30.69	535200
2000-03-21	30.75	31.06	30.06	30.50	575300
2000-03-22	30.25	30.25	29.19	29.38	300100
2000-03-23	29.44	30.13	29.31	30.13	397300
2000-03-24	30.06	30.13	29.00	29.25	1796000
2000-03-27	28.75	29.31	28.75	29.06	636100
2000-03-28	29.00	29.13	28.44	28.63	761300
2000-03-29	28.75	29.25	28.69	29.00	603600
2000-03-30	29.13	29.56	28.81	29.13	491900
2000-03-31	29.38	29.38	28.75	29.13	553200
2000-04-03	29.13	29.44	28.88	29.00	798300
2000-04-04	29.06	30.19	29.00	30.19	1021600
2000-04-05	30.00	30.69	29.56	29.81	565800
2000-04-06	30.00	30.19	29.75	29.81	373800
2000-04-07	29.81	29.94	29.50	29.69	375000
2000-04-10	29.69	30.25	29.69	29.94	859600
2000-04-11	30.13	30.81	30.00	30.31	2577100
2000-04-12	30.56	31.31	30.50	30.63	452300
2000-04-13	30.63	32.38	30.63	31.94	409700
2000-04-14	31.75	32.19	31.19	31.31	615700
2000-04-17	31.13	32.13	30.81	31.94	750800
2000-04-18	31.88	32.44	31.81	32.25	672000
2000-04-19	32.19	32.75	31.88	32.50	590600
2000-04-20	32.50	33.06	32.38	33.06	448900
2000-04-24	33.13	34.75	33.13	34.75	526900
2000-04-25	34.75	35.94	34.31	35.63	642000
2000-04-26	35.69	36.81	35.56	36.69	700600
2000-04-27	36.31	36.75	36.13	36.44	813300
2000-04-28	36.44	36.63	35.00	35.19	856600
2000-05-01	35.06	35.13	34.00	34.50	836600
2000-05-02	34.38	34.88	33.63	33.69	310100
2000-05-03	33.63	33.69	33.25	33.63	312700
2000-05-04	33.44	34.88	32.94	34.31	622500
2000-05-05	34.13	34.13	33.50	34.00	174200
2000-05-08	33.88	35.69	33.69	34.50	420900
2000-05-09	34.25	34.44	33.75	34.25	538400
2000-05-10	34.25	34.75	34.06	34.63	683100
2000-05-11	34.56	35.19	34.38	35.06	385600
2000-05-12	34.94	35.06	34.44	34.56	1822500
2000-05-15	34.00	34.94	34.00	34.50	338100
2000-05-16	34.25	34.31	33.13	33.63	721400
2000-05-17	33.50	33.50	32.19	32.50	439400
2000-05-18	32.75	33.50	32.56	32.75	394800
2000-05-19	32.63	33.63	32.63	33.38	1057200
2000-05-22	33.38	34.06	33.31	33.81	565300
2000-05-23	33.81	33.81	32.81	33.25	415100
2000-05-24	33.50	34.06	33.00	33.31	439900
2000-05-25	33.06	33.06	32.00	32.25	828100
2000-05-26	32.25	33.00	32.19	32.50	437900
2000-05-30	32.63	32.63	31.63	32.13	335700
2000-05-31	32.13	32.94	32.13	32.63	393200
2000-06-01	32.69	32.81	32.13	32.63	320300
2000-06-02	32.56	32.63	32.00	32.25	383900
2000-06-05	32.06	32.13	31.25	31.38	476500
2000-06-06	31.50	32.25	31.25	31.81	486600
2000-06-07	31.94	32.25	31.81	32.00	489900
2000-06-08	32.00	32.94	31.38	32.13	732800
2000-06-09	32.13	32.81	32.13	32.44	368000
2000-06-12	32.63	33.06	32.56	32.97	509700
2000-06-13	33.00	33.94	32.75	33.13	481900
2000-06-14	33.06	33.06	31.88	31.94	459700
2000-06-15	32.06	33.31	32.06	33.13	744500
2000-06-16	33.00	33.50	32.13	32.44	951000
2000-06-19	32.44	32.88	32.25	32.38	460200
2000-06-20	32.50	32.50	31.81	31.81	655800
2000-06-21	31.88	32.38	31.88	32.00	643900
2000-06-22	32.06	32.13	31.25	31.56	820500
2000-06-23	31.56	31.88	31.44	31.56	441500
2000-06-26	31.81	32.00	31.44	31.69	515400
2000-06-27	31.50	31.63	30.31	30.56	491400
2000-06-28	30.44	31.75	30.00	31.28	811100
2000-06-29	31.25	32.38	30.75	30.75	596700
2000-06-30	30.75	31.75	29.61	29.63	971300
2000-07-03	29.81	31.00	29.81	30.31	330700
2000-07-05	30.75	31.38	30.69	30.88	1064500
2000-07-06	31.06	31.44	31.00	31.38	459700
2000-07-07	31.13	31.75	31.13	31.63	531900
2000-07-10	31.75	32.44	31.75	32.19	329200
2000-07-11	32.00	32.19	31.69	32.19	313400
2000-07-12	32.13	32.19	31.63	31.75	448200
2000-07-13	31.75	32.06	31.25	32.06	169700
2000-07-14	31.94	32.44	31.38	31.56	318500
2000-07-17	31.38	31.94	31.34	31.63	265500
2000-07-18	31.56	32.13	31.50	31.75	477400
2000-07-19	31.81	32.50	31.81	32.38	753700
2000-07-20	32.44	32.44	31.56	31.88	481000
2000-07-21	31.75	31.94	31.50	31.56	479200
2000-07-24	31.56	31.56	30.56	31.00	399000
2000-07-25	31.00	31.69	30.88	31.13	257600
2000-07-26	31.00	31.13	30.13	30.19	1068300
2000-07-27	30.38	30.75	30.31	30.50	346800
2000-07-28	30.50	30.63	30.25	30.38	188600
2000-07-31	30.81	30.81	30.19	30.31	407200
2000-08-01	30.31	31.00	30.31	30.88	426000
2000-08-02	30.88	31.38	30.81	30.94	782200
2000-08-03	31.19	31.94	31.19	31.77	659900
2000-08-04	31.56	32.38	31.00	32.38	988300
2000-08-07	32.25	33.08	32.06	33.06	799300
2000-08-08	33.88	33.88	33.06	33.63	721100
2000-08-09	33.44	33.63	33.25	33.42	754400
2000-08-10	33.38	33.50	33.13	33.20	712900
2000-08-11	33.25	33.88	33.19	33.70	2130700
2000-08-14	33.13	33.63	32.69	33.31	1090600
2000-08-15	33.06	33.50	32.75	33.00	460100
2000-08-16	32.50	32.69	32.25	32.27	1014300
2000-08-17	32.25	32.25	31.75	32.00	768100
2000-08-18	31.94	32.50	31.63	32.31	870600
2000-08-21	32.25	32.25	31.50	31.81	400700
2000-08-22	31.69	31.81	31.31	31.63	362600
2000-08-23	31.44	32.19	31.31	32.06	366000
2000-08-24	31.88	31.94	31.25	31.25	352000
2000-08-25	31.25	31.25	30.13	30.44	427700
2000-08-28	30.50	31.38	30.44	31.00	460900
2000-08-29	31.13	31.19	30.56	30.56	360700
2000-08-30	30.38	31.50	30.38	31.50	1300300
2000-08-31	31.31	31.75	31.25	31.31	581900
2000-09-01	31.38	31.44	31.19	31.20	398100
2000-09-05	31.19	32.06	31.19	31.94	323200
2000-09-06	31.94	32.88	31.94	32.75	575000
2000-09-07	32.75	32.94	32.31	32.81	318800
2000-09-08	32.81	34.44	32.81	34.34	945000
2000-09-11	34.25	35.38	34.19	34.95	875900
2000-09-12	35.00	35.50	34.25	34.75	575600
2000-09-13	35.00	35.56	34.19	34.44	368800
2000-09-14	34.31	34.31	33.63	34.00	385100
2000-09-15	34.25	35.13	33.94	34.45	804800
2000-09-18	34.94	34.94	33.69	33.80	785000
2000-09-19	33.63	33.69	32.69	33.19	678100
2000-09-20	32.94	33.44	32.19	32.94	631600
2000-09-21	32.94	33.50	31.81	32.38	1187300
2000-09-22	32.19	33.50	32.06	32.81	312100
2000-09-25	32.81	33.00	32.50	32.81	497900
2000-09-26	32.88	34.00	32.81	34.00	711400
2000-09-27	34.00	34.38	33.13	34.33	438200
2000-09-28	34.31	34.94	33.63	34.06	371800
2000-09-29	33.88	34.50	33.88	34.14	345400
2000-10-02	34.06	34.69	33.44	34.69	433100
2000-10-03	34.38	34.69	33.50	33.88	677400
2000-10-04	33.75	34.38	32.69	33.06	665200
2000-10-05	32.50	33.44	32.31	32.38	824500
2000-10-06	32.50	32.94	32.13	32.31	561600
2000-10-09	32.38	32.69	32.06	32.38	301700
2000-10-10	32.50	33.38	32.44	32.75	578400
2000-10-11	32.88	33.44	32.56	33.38	630500
2000-10-12	33.13	33.63	32.38	33.00	487100
2000-10-13	33.00	33.38	32.63	32.94	261700
2000-10-16	33.06	33.75	32.63	33.06	300300
2000-10-17	33.06	33.38	32.56	32.75	281800
2000-10-18	32.94	33.50	32.06	32.88	1017200
2000-10-19	32.63	34.00	32.13	33.13	1534800
2000-10-20	32.94	33.25	32.63	32.81	789600
2000-10-23	32.75	33.56	32.75	33.25	475900
2000-10-24	33.31	34.00	33.31	33.81	870500
2000-10-25	33.88	34.50	33.75	33.88	767200
2000-10-26	33.75	34.00	33.25	33.31	461500
2000-10-27	33.25	34.50	33.13	34.44	882600
2000-10-30	34.56	35.38	34.56	35.31	557500
2000-10-31	35.06	35.44	34.63	35.19	527600
2000-11-01	35.19	36.13	35.00	35.75	473400
2000-11-02	35.44	35.56	35.13	35.19	571800
2000-11-03	35.19	35.69	34.69	34.88	420800
2000-11-06	34.88	35.75	34.81	34.94	549700
2000-11-07	34.94	35.06	34.25	34.56	346800
2000-11-08	34.19	35.31	34.06	34.81	692000
2000-11-09	34.81	35.19	34.50	34.94	309400
2000-11-10	35.00	35.75	35.00	35.50	2605100
2000-11-13	35.13	35.69	34.56	34.75	743700
2000-11-14	34.63	34.63	34.06	34.13	561300
2000-11-15	34.13	35.00	34.13	34.56	553600
2000-11-16	34.81	35.38	34.75	35.19	437700
2000-11-17	35.00	35.75	35.00	35.75	640200
2000-11-20	35.88	36.31	35.56	36.19	534300
2000-11-21	36.19	36.44	35.56	36.44	472200
2000-11-22	36.44	37.38	36.38	37.31	620800
2000-11-24	37.50	37.50	37.06	37.25	261200
2000-11-27	36.75	36.88	36.31	36.56	498700
2000-11-28	36.63	37.13	36.25	36.94	622600
2000-11-29	36.81	37.94	36.75	37.44	500500
2000-11-30	37.38	37.69	37.19	37.25	582800
2000-12-01	37.31	37.50	36.75	37.31	613100
2000-12-04	37.25	38.31	37.25	37.75	357600
2000-12-05	37.69	37.75	36.69	36.94	469200
2000-12-06	36.75	37.19	36.06	36.75	624900
2000-12-07	36.75	37.38	36.63	36.75	283600
2000-12-08	36.06	36.13	35.81	36.00	685500
2000-12-11	36.25	36.25	35.25	35.88	587700
2000-12-12	35.94	36.44	35.88	35.94	341100
2000-12-13	35.88	35.94	35.38	35.69	486300
2000-12-14	35.75	35.94	35.06	35.19	469700
2000-12-15	35.13	35.34	35.06	35.13	827800
2000-12-18	35.63	36.25	35.44	35.88	635200
2000-12-19	35.75	36.81	35.63	36.75	468500
2000-12-20	36.63	38.13	36.50	37.81	737400
2000-12-21	38.00	38.88	37.63	38.50	721500
2000-12-22	38.25	38.38	37.50	38.38	509800
2000-12-26	38.44	39.44	38.00	39.25	288500
2000-12-27	39.38	39.50	38.63	38.94	288500
2000-12-28	38.69	39.44	38.50	39.00	313100
2000-12-29	39.13	39.31	38.50	38.50	409600
2001-01-02	38.31	38.38	37.38	37.56	341300
2001-01-03	38.00	38.31	36.38	36.44	560900
2001-01-04	36.13	36.19	34.13	34.44	1055300
2001-01-05	34.69	35.13	33.88	34.19	680100
2001-01-08	34.38	34.75	34.13	34.63	522300
2001-01-09	34.63	34.94	33.94	34.19	343500
2001-01-10	34.19	34.75	34.06	34.38	524000
2001-01-11	34.38	34.50	32.75	32.81	1445600
2001-01-12	32.88	33.50	32.63	33.13	1009800
2001-01-16	33.13	33.13	31.44	32.38	1780700
2001-01-17	32.31	33.06	31.94	32.56	1121000
2001-01-18	32.63	33.50	32.56	33.31	511800
2001-01-19	33.31	34.50	33.00	33.94	919600
2001-01-22	34.50	35.13	34.25	34.75	608300
2001-01-23	35.00	35.81	34.75	35.00	808400
2001-01-24	35.00	35.75	35.00	35.25	448200
2001-01-25	35.38	35.88	35.06	35.44	484500
2001-01-26	35.31	35.88	34.63	35.00	1218600
2001-01-29	35.00	35.67	34.93	35.21	525600
2001-01-30	35.25	35.45	34.69	34.87	576200
2001-01-31	34.83	34.99	34.30	34.94	432100
2001-02-01	34.94	34.94	34.37	34.75	313000
2001-02-02	34.94	35.40	34.64	34.70	393300
2001-02-05	34.71	35.49	34.70	35.29	422100
2001-02-06	35.04	35.49	34.87	35.05	273400
2001-02-07	35.30	35.61	35.11	35.35	306000
2001-02-08	35.36	36.09	35.36	36.03	441100
2001-02-09	36.28	36.80	36.24	36.76	2050700
2001-02-12	36.42	36.90	35.70	36.14	698800
2001-02-13	36.15	36.25	35.31	36.25	946800
2001-02-14	36.00	36.09	35.40	35.80	662500
2001-02-15	35.70	35.77	35.40	35.75	255000
2001-02-16	36.20	36.49	35.80	36.10	585700
2001-02-20	36.02	36.50	36.01	36.24	536900
2001-02-21	36.11	36.99	36.11	36.31	986100
2001-02-22	36.63	36.99	36.01	36.58	549600
2001-02-23	36.78	37.00	35.20	35.85	628400
2001-02-26	35.93	36.35	35.61	35.66	656100
2001-02-27	35.66	36.36	35.65	36.10	495800
2001-02-28	36.60	36.87	36.05	36.87	1036800
2001-03-01	37.00	37.06	36.35	36.61	470800
2001-03-02	36.10	36.50	35.60	35.89	788300
2001-03-05	36.00	36.45	35.17	36.05	625100
2001-03-06	36.20	36.32	35.51	36.28	835200
2001-03-07	36.30	36.78	35.74	36.40	1003400
2001-03-08	36.40	36.65	36.00	36.46	378500
2001-03-09	36.50	36.50	35.70	36.44	713800
2001-03-12	36.45	36.70	36.20	36.39	662800
2001-03-13	36.60	36.60	35.54	36.03	708200
2001-03-14	35.90	35.96	35.00	35.22	442300
2001-03-15	35.45	35.90	35.05	35.83	571500
2001-03-16	35.63	36.25	35.40	35.63	804000
2001-03-19	35.45	35.73	34.95	35.05	503000
2001-03-20	35.05	36.13	34.91	35.80	1227700
2001-03-21	36.00	36.69	35.92	36.29	1126200
2001-03-22	36.39	36.43	34.51	35.51	1391700
2001-03-23	35.00	35.56	34.71	35.49	743700
2001-03-26	35.65	36.87	35.65	36.65	795600
2001-03-27	36.75	37.49	36.51	37.14	566000
2001-03-28	37.14	37.48	35.86	36.24	1961600
2001-03-29	36.24	36.50	35.33	36.50	1630200
2001-03-30	36.90	37.20	36.62	37.10	535100
2001-04-02	37.10	38.00	37.00	37.60	885700
2001-04-03	37.35	38.20	36.90	38.13	921900
2001-04-04	38.13	38.61	37.78	38.12	866500
2001-04-05	37.95	38.02	37.20	37.50	734600
2001-04-06	37.60	38.00	36.11	37.17	988500
2001-04-09	37.50	38.57	37.35	38.14	770300
2001-04-10	38.15	39.20	38.15	38.57	923000
2001-04-11	38.60	38.60	37.67	38.22	445700
2001-04-12	38.18	38.55	37.28	37.90	364800
2001-04-16	37.80	38.59	37.72	38.25	427000
2001-04-17	38.25	38.59	38.00	38.59	737100
2001-04-18	38.59	38.90	37.36	37.75	633700
2001-04-19	37.85	37.93	36.84	37.05	720400
2001-04-20	37.00	37.76	36.50	37.01	659400
2001-04-23	37.35	37.60	36.80	37.47	471400
2001-04-24	37.60	37.93	37.25	37.75	440100
2001-04-25	37.90	38.06	37.50	37.98	385100
2001-04-26	38.00	38.50	37.98	38.21	460300
2001-04-27	38.00	38.30	37.29	37.50	454700
2001-04-30	37.75	37.99	37.32	37.41	387200
2001-05-01	37.50	37.74	37.26	37.30	381200
2001-05-02	37.10	37.15	36.39	36.45	780400
2001-05-03	36.80	36.80	35.76	36.26	541400
2001-05-04	36.51	36.75	36.15	36.68	435200
2001-05-07	37.06	37.06	36.51	36.93	399700
2001-05-08	36.93	36.95	36.40	36.61	764300
2001-05-09	36.61	37.24	36.53	37.01	669300
2001-05-10	37.25	37.33	36.86	37.30	321800
2001-05-11	37.31	37.40	36.99	37.24	2267500
2001-05-14	37.11	37.55	36.83	37.53	805000
2001-05-15	37.30	37.40	36.81	37.08	315300
2001-05-16	37.15	37.70	36.50	37.57	376500
2001-05-17	37.65	37.68	36.80	37.00	470100
2001-05-18	37.25	37.30	37.00	37.20	282900
2001-05-21	37.40	37.50	37.10	37.39	370100
2001-05-22	37.39	37.68	37.34	37.68	315100
2001-05-23	37.86	38.75	37.78	38.69	1008600
2001-05-24	38.70	39.31	38.60	38.94	1402200
2001-05-25	38.75	38.90	38.26	38.37	471600
2001-05-29	38.37	38.57	38.01	38.32	424400
2001-05-30	38.42	38.97	38.42	38.62	292000
2001-05-31	38.62	39.20	38.62	39.15	276100
2001-06-01	39.00	39.30	38.61	39.20	581300
2001-06-04	39.21	39.45	38.83	39.21	413300
2001-06-05	39.15	39.20	38.50	38.77	724600
2001-06-06	38.70	38.87	38.30	38.35	509800
2001-06-07	38.40	38.65	37.76	37.89	447300
2001-06-08	37.95	38.35	37.76	38.28	266700
2001-06-11	38.20	39.09	38.20	38.98	399200
2001-06-12	39.15	39.47	38.86	39.06	420300
2001-06-13	38.95	39.35	38.30	38.34	477600
2001-06-14	38.45	38.45	37.49	37.56	488600
2001-06-15	37.31	38.75	37.31	38.56	731200
2001-06-18	39.00	39.25	38.39	38.48	594500
2001-06-19	38.78	39.52	38.48	39.52	659500
2001-06-20	39.52	39.95	39.40	39.93	834800
2001-06-21	39.48	39.60	38.60	39.20	628800
2001-06-22	39.20	39.64	39.00	39.64	487400
2001-06-25	39.40	39.89	39.00	39.15	278900
2001-06-26	39.05	39.83	39.00	39.64	309400
2001-06-27	39.84	39.99	39.39	39.81	514100
2001-06-28	39.55	40.00	39.40	39.55	605000
2001-06-29	39.50	39.80	39.05	39.80	615900
2001-07-02	39.60	40.01	39.40	39.98	542000
2001-07-03	40.01	40.30	39.91	40.14	164800
2001-07-05	40.14	40.65	39.82	40.57	400400
2001-07-06	40.57	40.80	40.35	40.50	1102200
2001-07-09	40.50	40.98	40.26	40.56	500100
2001-07-10	40.56	40.78	40.40	40.50	771000
2001-07-11	40.45	40.59	39.81	40.00	408800
2001-07-12	39.90	39.90	39.30	39.50	508200
2001-07-13	39.50	39.57	39.09	39.30	680300
2001-07-16	39.20	39.84	39.16	39.35	520400
2001-07-17	39.36	39.75	38.85	39.75	611100
2001-07-18	39.70	39.85	39.46	39.54	295500
2001-07-19	39.52	39.90	39.11	39.30	653800
2001-07-20	39.40	39.50	38.62	38.93	509100
2001-07-23	38.92	38.92	37.76	38.00	966900
2001-07-24	38.02	38.23	36.90	38.10	1027600
2001-07-25	37.95	39.14	37.76	39.01	498600
2001-07-26	39.02	39.55	38.61	39.45	367800
2001-07-27	39.10	39.45	38.61	39.24	404500
2001-07-30	39.24	39.80	38.43	39.78	473800
2001-07-31	39.80	39.94	39.31	39.74	506000
2001-08-01	39.79	40.25	39.44	40.11	467900
2001-08-02	40.36	41.20	40.09	41.04	671200
2001-08-03	41.03	41.60	40.48	41.25	437700
2001-08-06	41.00	41.00	40.41	40.77	542600
2001-08-07	40.77	41.37	40.62	41.17	333800
2001-08-08	40.95	41.10	40.55	40.70	577900
2001-08-09	40.40	41.70	40.35	41.45	497700
2001-08-10	41.45	41.80	41.20	41.79	543500
2001-08-13	41.48	41.48	40.60	40.99	3246100
2001-08-14	39.75	40.48	39.75	40.35	702600
2001-08-15	40.65	40.65	39.70	39.99	471900
2001-08-16	39.90	40.70	39.79	40.60	334400
2001-08-17	40.20	40.60	40.08	40.22	283200
2001-08-20	40.00	40.67	40.00	40.59	225700
2001-08-21	40.70	41.36	40.60	40.87	385300
2001-08-22	40.75	41.98	40.75	41.47	760400
2001-08-23	41.05	41.69	41.05	41.40	559700
2001-08-24	41.75	41.75	41.31	41.58	336600
2001-08-27	41.45	41.94	41.44	41.85	312600
2001-08-28	41.60	41.95	41.53	41.61	353800
2001-08-29	41.55	41.65	41.40	41.55	493500
2001-08-30	41.45	41.70	40.98	41.12	411700
2001-08-31	41.06	41.26	40.83	40.90	313200
2001-09-04	40.90	41.80	40.89	41.37	310700
2001-09-05	40.90	41.71	40.90	41.35	544300
2001-09-06	41.20	41.99	41.20	41.85	476300
2001-09-07	41.55	42.16	41.40	41.52	888400
2001-09-10	41.60	41.88	41.30	41.73	738800
2001-09-17	41.25	41.35	40.00	41.09	1529000
2001-09-18	41.10	42.45	40.97	42.18	656500
2001-09-19	42.60	43.37	41.55	42.14	1178700
2001-09-20	41.70	42.15	41.70	41.86	1096800
2001-09-21	41.00	41.44	40.68	41.00	1487700
2001-09-24	41.00	41.07	40.00	40.50	819100
2001-09-25	40.50	40.50	39.98	40.40	526400
2001-09-26	40.09	40.21	39.40	40.21	544100
2001-09-27	40.21	40.33	39.60	40.27	589600
2001-09-28	40.27	40.74	40.23	40.72	890300
2001-10-01	40.72	40.95	40.33	40.95	684800
2001-10-02	40.95	42.20	40.93	42.09	858000
2001-10-03	42.09	42.13	41.65	41.94	1996300
2001-10-04	41.25	41.60	41.00	41.41	729700
2001-10-05	41.30	41.85	41.25	41.80	349300
2001-10-08	41.70	41.77	41.28	41.40	296600
2001-10-09	41.25	41.47	40.85	41.00	346100
2001-10-10	40.90	41.08	40.45	40.85	894400
2001-10-11	40.60	41.00	40.15	40.31	332200
2001-10-12	40.10	40.65	39.95	40.44	381500
2001-10-15	40.30	41.10	40.13	40.45	313200
2001-10-16	40.30	41.13	40.30	41.02	250500
2001-10-17	41.10	41.25	40.52	40.58	191100
2001-10-18	40.58	40.78	39.80	39.86	583800
2001-10-19	39.86	40.47	39.86	40.27	577100
2001-10-22	40.45	40.48	39.80	40.25	431300
2001-10-23	40.20	40.20	39.61	39.71	647500
2001-10-24	39.71	39.88	39.33	39.63	447400
2001-10-25	39.53	40.40	39.40	40.25	424200
2001-10-26	40.25	40.35	39.56	40.01	386900
2001-10-29	39.85	39.97	39.59	39.76	241800
2001-10-30	39.51	39.79	39.01	39.10	508700
2001-10-31	39.05	39.58	39.05	39.49	621100
2001-11-01	39.40	40.24	39.30	39.88	1048100
2001-11-02	39.90	40.00	38.50	39.77	735800
2001-11-05	39.90	41.12	39.90	41.00	561700
2001-11-06	40.75	41.25	40.60	41.23	457400
2001-11-07	40.90	41.20	40.74	40.87	291400
2001-11-08	41.12	41.55	40.93	41.32	456400
2001-11-09	41.10	41.42	40.43	40.87	3481100
2001-11-12	40.87	40.87	39.30	39.88	1975100
2001-11-13	39.80	40.25	39.50	40.20	602800
2001-11-14	40.30	40.35	39.38	39.60	662700
2001-11-15	39.30	39.55	38.25	38.41	1380100
2001-11-16	38.41	39.09	38.30	38.73	313200
2001-11-19	38.85	38.85	38.10	38.61	578700
2001-11-20	38.61	39.67	38.55	39.48	503500
2001-11-21	39.48	39.50	38.30	38.81	341600
2001-11-23	38.56	39.17	38.45	39.16	156500
2001-11-26	39.20	39.30	38.65	38.88	280800
2001-11-27	38.80	39.15	38.35	38.91	570400
2001-11-28	39.05	39.05	38.32	38.35	309100
2001-11-29	38.50	38.70	38.00	38.70	277300
2001-11-30	38.90	38.92	38.41	38.62	300300
2001-12-03	38.62	38.65	38.27	38.46	381100
2001-12-04	38.30	38.90	38.21	38.90	418400
2001-12-05	39.10	39.10	38.55	38.90	211500
2001-12-06	38.65	38.80	38.17	38.25	373100
2001-12-07	38.25	38.87	38.10	38.80	354900
2001-12-10	38.80	38.80	38.05	38.26	322800
2001-12-11	38.26	38.65	37.50	37.65	443400
2001-12-12	37.90	37.96	36.50	37.52	914000
2001-12-13	37.52	38.06	37.33	37.47	612200
2001-12-14	37.47	37.55	36.95	37.41	584700
2001-12-17	37.48	37.55	37.00	37.16	421700
2001-12-18	37.66	38.05	37.28	38.00	487000
2001-12-19	38.00	39.25	37.69	39.05	616100
2001-12-20	39.05	39.18	38.45	38.74	411900
2001-12-21	39.00	39.10	38.45	38.70	515200
2001-12-24	38.78	39.20	38.78	39.11	198300
2001-12-26	39.35	40.21	39.20	39.92	480700
2001-12-27	40.00	40.45	39.98	40.04	311100
2001-12-28	40.05	40.37	39.55	40.28	502400
2001-12-31	40.30	40.78	40.20	40.36	424000
2002-01-02	40.11	40.83	39.73	40.78	531600
2002-01-03	40.94	40.98	40.40	40.90	628700
2002-01-04	40.90	40.93	40.35	40.87	479700
2002-01-07	40.72	41.08	40.42	41.02	705000
2002-01-08	40.75	40.92	40.57	40.68	413100
2002-01-09	40.68	41.00	40.32	40.49	469100
2002-01-10	40.40	40.84	40.30	40.74	351200
2002-01-11	40.85	40.88	40.41	40.51	337200
2002-01-14	40.71	41.50	40.55	41.37	780500
2002-01-15	41.48	42.09	41.35	41.55	896300
2002-01-16	41.50	42.08	41.22	41.73	624300
2002-01-17	41.35	41.88	41.20	41.40	667700
2002-01-18	41.50	41.69	41.25	41.60	545100
2002-01-22	41.35	41.65	41.27	41.40	627500
2002-01-23	41.45	41.60	41.25	41.49	363800
2002-01-24	41.49	41.86	41.34	41.60	363200
2002-01-25	41.60	41.60	41.21	41.54	548200
2002-01-28	41.40	41.54	41.11	41.25	435800
2002-01-29	41.25	41.62	40.70	40.74	551500
2002-01-30	40.55	40.80	40.03	40.53	715800
2002-01-31	40.50	40.99	40.05	40.99	415700
2002-02-01	40.74	41.11	40.60	41.09	329400
2002-02-04	40.84	41.35	40.75	40.96	336200
2002-02-05	40.96	41.15	40.61	41.00	670200
2002-02-06	40.75	41.22	40.71	41.22	763200
2002-02-07	41.10	41.50	41.00	41.13	463500
2002-02-08	41.10	41.50	41.05	41.44	2109500
2002-02-11	41.10	41.36	40.65	41.13	1076300
2002-02-12	41.10	41.30	40.76	40.76	619200
2002-02-13	40.88	41.11	40.75	40.88	543100
2002-02-14	40.95	40.95	40.45	40.58	373200
2002-02-15	40.65	40.85	40.25	40.70	456100
2002-02-19	40.50	40.75	40.16	40.22	315700
2002-02-20	40.22	40.40	39.30	40.26	465600
2002-02-21	40.15	40.65	40.00	40.03	288200
2002-02-22	39.75	40.80	39.75	40.66	406100
2002-02-25	40.95	40.95	40.03	40.25	398600
2002-02-26	40.50	40.55	40.10	40.34	294800
2002-02-27	40.50	40.85	40.27	40.58	247400
2002-02-28	40.58	40.95	40.50	40.80	381900
2002-03-01	40.81	41.37	40.75	41.37	347300
2002-03-04	41.45	41.95	41.26	41.93	417000
2002-03-05	41.93	41.98	41.44	41.98	454500
2002-03-06	41.98	42.50	41.60	42.50	625200
2002-03-07	42.35	42.62	42.10	42.48	661500
2002-03-08	42.30	42.66	42.10	42.25	431100
2002-03-11	42.25	42.45	41.72	42.25	375800
2002-03-12	42.30	42.30	41.53	41.62	538400
2002-03-13	41.60	41.74	41.25	41.39	459900
2002-03-14	41.45	41.75	41.36	41.60	467300
2002-03-15	41.85	41.99	41.38	41.50	669600
2002-03-18	41.25	41.70	41.00	41.50	541900
2002-03-19	41.50	41.80	41.38	41.40	424500
2002-03-20	41.30	41.75	40.85	41.58	272300
2002-03-21	41.33	42.30	41.28	42.21	478400
2002-03-22	42.40	42.40	41.72	41.75	497600
2002-03-25	41.65	41.97	41.33	41.51	448800
2002-03-26	41.55	41.84	41.43	41.73	457100
2002-03-27	41.71	42.13	41.50	42.03	539700
2002-03-28	42.05	42.49	41.90	41.91	589800
2002-04-01	41.91	41.95	41.52	41.71	403300
2002-04-02	41.70	42.25	41.63	42.22	492600
2002-04-03	42.15	42.58	42.00	42.50	686400
2002-04-04	42.50	42.72	42.42	42.70	694800
2002-04-05	42.65	42.95	42.25	42.27	449900
2002-04-08	42.15	42.35	41.90	42.35	299300
2002-04-09	42.35	42.35	42.03	42.11	262200
2002-04-10	41.86	42.62	41.85	42.55	383200
2002-04-11	42.56	42.65	42.00	42.09	350000
2002-04-12	41.85	42.10	41.71	42.09	406400
2002-04-15	41.85	41.96	41.57	41.58	470300
2002-04-16	41.90	42.50	41.75	42.40	576500
2002-04-17	42.40	42.52	42.11	42.51	331400
2002-04-18	42.50	42.80	42.38	42.80	424200
2002-04-19	42.70	42.89	42.30	42.85	389900
2002-04-22	42.95	43.25	42.88	43.10	341400
2002-04-23	42.90	43.91	42.90	43.41	551500
2002-04-24	43.41	43.92	43.20	43.50	581100
2002-04-25	43.40	43.40	43.05	43.10	394800
2002-04-26	42.90	43.08	42.44	42.92	533400
2002-04-29	42.67	43.17	42.61	42.89	357200
2002-04-30	43.14	43.60	43.02	43.59	539300
2002-05-01	43.45	43.86	43.26	43.70	714300
2002-05-02	43.45	43.99	43.20	43.99	364400
2002-05-03	43.99	44.22	43.71	44.08	605500
2002-05-06	44.10	44.49	44.05	44.28	390300
2002-05-07	44.29	44.44	43.85	44.14	431800
2002-05-08	43.90	44.69	43.86	44.69	890900
2002-05-09	44.60	45.05	44.35	44.61	565200
2002-05-10	44.40	44.89	44.02	44.13	1946600
2002-05-13	43.80	44.32	43.55	44.15	582900
2002-05-14	44.20	44.20	43.65	44.12	543600
2002-05-15	44.05	44.18	43.60	43.80	406800
2002-05-16	43.80	43.85	43.27	43.40	479900
2002-05-17	43.25	43.49	42.45	43.38	564200
2002-05-20	43.30	44.15	43.30	43.69	387500
2002-05-21	43.55	44.36	42.40	44.07	602300
2002-05-22	44.07	44.84	44.00	44.75	514600
2002-05-23	44.95	45.21	44.65	45.02	637200
2002-05-24	45.05	45.40	44.82	45.08	485100
2002-05-28	45.08	45.23	44.95	45.10	324200
2002-05-29	44.95	45.07	44.65	44.75	582600
2002-05-30	44.60	44.75	43.97	44.16	499500
2002-05-31	44.16	44.16	43.76	43.77	478800
2002-06-03	43.78	43.80	42.82	42.82	576000
2002-06-04	42.60	43.25	42.55	43.09	727000
2002-06-05	43.10	43.10	42.31	42.72	561400
2002-06-06	42.70	42.71	41.47	41.49	855100
2002-06-07	41.25	41.45	40.86	41.16	1151400
2002-06-10	41.20	41.47	41.02	41.25	774100
2002-06-11	41.25	41.55	41.03	41.03	750500
2002-06-12	41.30	41.47	40.94	41.27	631700
2002-06-13	41.27	41.43	41.02	41.24	1455000
2002-06-14	41.28	41.30	40.63	41.20	626900
2002-06-17	41.35	41.40	41.00	41.36	828000
2002-06-18	41.85	41.90	41.45	41.75	1056500
2002-06-19	41.75	41.90	41.27	41.40	721800
2002-06-20	41.26	41.60	40.98	41.08	496900
2002-06-21	40.60	41.34	40.51	41.31	1001800
2002-06-24	41.31	41.33	40.64	40.83	687700
2002-06-25	40.83	41.29	40.65	40.89	645300
2002-06-26	40.85	40.85	40.10	40.55	998900
2002-06-27	40.60	41.02	40.34	41.00	593100
2002-06-28	41.05	41.92	40.95	41.75	711500
2002-07-01	41.75	41.80	41.15	41.24	462100
2002-07-02	41.05	41.30	40.44	40.56	664700
2002-07-03	40.70	40.80	39.99	40.00	465000
2002-07-05	40.15	40.15	39.48	40.05	362900
2002-07-08	39.90	40.10	39.68	39.94	587500
2002-07-09	39.90	40.07	39.00	39.00	663200
2002-07-10	39.40	39.40	37.45	37.75	1099100
2002-07-11	37.50	38.76	37.05	38.65	1154100
2002-07-12	38.66	38.66	37.37	37.60	1161000
2002-07-15	37.61	37.61	35.50	37.58	2286000
2002-07-16	37.55	38.10	37.07	37.15	1665900
2002-07-17	37.17	37.50	36.43	37.05	1213400
2002-07-18	37.05	37.05	36.34	36.35	832600
2002-07-19	35.70	35.91	34.55	34.87	1886400
2002-07-22	34.80	35.70	34.53	35.44	1679800
2002-07-23	35.44	35.85	33.14	33.58	1935800
2002-07-24	32.70	36.92	32.65	36.76	1902900
2002-07-25	36.90	39.00	36.54	39.00	1576000
2002-07-26	38.90	39.75	38.35	39.16	1419900
2002-07-29	39.30	40.40	39.11	39.88	1212800
2002-07-30	39.88	42.20	39.70	42.10	1417300
2002-07-31	42.00	42.95	41.00	42.85	1590200
2002-08-01	42.50	42.90	41.10	41.40	1074100
2002-08-02	41.40	42.00	40.58	41.14	1165900
2002-08-05	41.39	42.35	41.04	41.28	927400
2002-08-06	41.60	43.00	41.60	42.89	903100
2002-08-07	43.30	43.47	42.80	43.19	971600
2002-08-08	43.02	43.63	42.54	43.44	771800
2002-08-09	43.30	43.80	42.80	43.11	2028800
2002-08-12	42.30	43.15	42.14	43.15	1115800
2002-08-13	42.65	42.80	42.00	42.08	832800
2002-08-14	42.08	42.89	41.82	42.80	810600
2002-08-15	42.81	43.20	42.05	42.23	812300
2002-08-16	42.10	42.29	41.73	41.98	674500
2002-08-19	41.90	42.30	41.71	42.04	691600
2002-08-20	41.90	42.18	41.40	41.83	988100
2002-08-21	41.83	42.68	41.64	42.55	1135100
2002-08-22	42.63	43.07	42.60	42.99	789200
2002-08-23	43.00	43.00	42.06	42.10	499500
2002-08-26	42.11	42.61	42.00	42.53	584800
2002-08-27	42.55	42.69	41.78	41.79	855800
2002-08-28	41.78	41.79	41.27	41.40	520000
2002-08-29	41.30	41.39	40.70	40.95	834100
2002-08-30	40.70	41.19	40.50	40.69	1283900
2002-09-03	40.75	40.80	39.99	40.18	1139700
2002-09-04	40.18	40.36	39.28	40.15	672400
2002-09-05	40.14	40.35	39.75	40.00	524000
2002-09-06	40.20	40.45	39.91	40.11	546500
2002-09-09	40.00	40.44	39.20	39.98	959500
2002-09-10	39.98	40.21	39.60	39.90	1393900
2002-09-11	40.30	40.30	39.65	39.95	419300
2002-09-12	39.95	40.05	39.13	39.19	665100
2002-09-13	39.00	39.96	38.96	39.65	1143600
2002-09-16	39.20	39.83	39.04	39.78	1212700
2002-09-17	39.85	40.00	39.35	39.47	1101000
2002-09-18	39.42	40.63	39.15	40.21	1043200
2002-09-19	40.05	40.51	39.50	40.07	839000
2002-09-20	39.89	39.90	38.24	39.68	2022900
2002-09-23	39.30	39.56	38.55	39.16	759100
2002-09-24	39.10	39.10	38.06	38.50	1157800
2002-09-25	38.65	39.99	38.50	39.40	689700
2002-09-26	39.50	40.90	39.50	40.89	1290700
2002-09-27	40.75	40.92	39.96	40.51	1722100
2002-09-30	40.51	40.68	39.53	40.22	1346400
2002-10-01	40.30	41.63	39.85	41.61	964300
2002-10-02	41.35	41.95	40.90	41.15	1040300
2002-10-03	41.92	42.35	41.45	42.21	1264200
2002-10-04	41.70	42.14	41.34	41.93	1293500
2002-10-07	42.30	43.77	42.04	42.85	1076500
2002-10-08	43.00	44.45	41.19	43.87	2367900
2002-10-09	43.50	43.51	40.80	40.92	2080900
2002-10-10	40.72	42.71	39.94	42.49	1848300
2002-10-11	42.75	42.90	41.64	42.00	1196900
2002-10-14	41.00	42.50	40.40	42.37	977400
2002-10-15	42.45	42.50	41.60	41.98	1558000
2002-10-16	41.98	41.98	40.29	40.29	1570700
2002-10-17	40.75	41.61	39.51	41.61	1752400
2002-10-18	41.10	42.32	40.75	42.10	1253800
2002-10-21	41.95	43.95	41.90	43.95	1132400
2002-10-22	43.89	44.35	42.40	42.97	1254000
2002-10-23	42.73	43.96	42.73	43.83	638100
2002-10-24	44.05	44.50	43.38	43.95	1028500
2002-10-25	43.96	44.25	43.33	43.85	854500
2002-10-28	44.35	45.16	44.09	44.30	1206000
2002-10-29	44.15	44.70	43.11	43.74	952000
2002-10-30	44.00	44.39	43.38	43.81	1153200
2002-10-31	43.20	43.80	42.48	42.57	1402300
2002-11-01	42.57	42.92	42.35	42.69	958700
2002-11-04	43.00	44.06	42.70	43.85	1787000
2002-11-05	43.86	43.86	42.65	43.33	1191300
2002-11-06	43.58	43.94	43.25	43.91	748400
2002-11-07	43.80	43.80	42.02	42.50	2104800
2002-11-08	42.51	42.51	40.50	40.58	1298500
2002-11-11	40.59	41.00	40.07	40.79	662100
2002-11-12	41.00	41.29	39.35	39.45	1291700
2002-11-13	39.46	40.45	39.46	40.31	1315200
2002-11-14	40.50	41.02	40.45	40.91	564300
2002-11-15	40.91	41.31	40.69	41.27	731100
2002-11-18	41.70	41.78	40.74	40.90	617200
2002-11-19	40.90	40.90	40.30	40.48	597500
2002-11-20	40.50	40.75	40.03	40.69	885400
2002-11-21	40.10	40.67	40.02	40.23	878800
2002-11-22	40.23	41.00	39.55	40.68	1046200
2002-11-25	40.69	40.69	39.75	40.41	1414800
2002-11-26	40.41	40.41	39.65	39.68	911200
2002-11-27	40.40	40.40	39.65	40.02	696200
2002-11-29	39.80	39.94	39.45	39.75	395600
2002-12-02	39.50	39.80	39.02	39.18	747500
2002-12-03	39.20	40.20	39.20	40.20	863200
2002-12-04	40.43	40.58	39.78	39.78	920900
2002-12-05	39.95	40.40	39.49	39.62	598200
2002-12-06	39.62	40.14	39.52	39.82	790400
2002-12-09	40.00	40.98	40.00	40.52	973100
2002-12-10	40.42	41.08	40.22	41.08	578100
2002-12-11	41.02	41.49	40.75	41.38	582500
2002-12-12	41.50	41.95	41.22	41.76	556400
2002-12-13	41.77	42.46	41.76	42.33	1086200
2002-12-16	42.70	42.70	41.86	42.40	823500
2002-12-17	42.55	42.96	42.55	42.85	648800
2002-12-18	43.00	43.10	42.74	43.10	845500
2002-12-19	42.90	43.10	42.65	42.94	587600
2002-12-20	43.25	43.35	43.00	43.23	1197200
2002-12-23	43.30	43.35	42.50	42.62	555800
2002-12-24	42.87	43.03	42.63	42.90	204900
2002-12-26	42.82	43.29	42.77	42.87	285100
2002-12-27	42.75	43.17	42.30	42.51	263500
2002-12-30	42.51	43.19	42.42	43.00	394700
2002-12-31	42.75	42.97	42.53	42.82	656700
2003-01-02	42.95	43.25	42.87	43.25	678600
2003-01-03	43.27	43.84	43.26	43.84	650000
2003-01-06	43.97	46.02	43.88	45.99	1449200
2003-01-07	46.00	46.00	44.15	44.60	1338500
2003-01-08	44.60	44.76	44.21	44.36	607200
2003-01-09	44.60	44.60	43.83	44.02	900800
2003-01-10	44.02	44.02	43.25	43.87	923500
2003-01-13	43.88	43.88	42.43	42.45	1872000
2003-01-14	42.45	42.45	41.45	42.02	1998900
2003-01-15	41.50	41.75	40.96	41.16	1661700
2003-01-16	41.25	42.30	40.35	41.72	3224000
2003-01-17	41.40	41.69	41.30	41.61	950300
2003-01-21	41.50	41.97	40.91	41.25	1348600
2003-01-22	41.00	41.25	40.28	40.81	1095400
2003-01-23	40.90	41.49	40.90	41.32	763400
2003-01-24	40.85	40.89	40.30	40.44	825000
2003-01-27	40.03	40.12	39.09	39.16	1262900
2003-01-28	39.38	40.16	39.30	40.05	1815300
2003-01-29	40.05	40.16	39.41	39.77	835200
2003-01-30	39.90	40.00	39.51	39.80	887200
2003-01-31	39.80	40.18	39.56	39.92	885700
2003-02-03	39.91	40.18	39.70	40.18	933700
2003-02-04	40.05	40.09	39.80	39.91	722800
2003-02-05	40.00	40.15	39.47	39.47	685800
2003-02-06	39.30	39.98	39.30	39.94	762400
2003-02-07	39.94	40.04	39.17	39.21	1140800
2003-02-10	38.75	39.05	38.55	38.81	880700
2003-02-11	39.05	39.05	37.64	37.80	809500
2003-02-12	37.95	37.98	36.73	37.00	1059600
2003-02-13	37.01	38.39	36.55	38.14	1069500
2003-02-14	38.20	39.05	38.20	39.03	1101700
2003-02-18	39.20	39.40	38.90	39.24	671900
2003-02-19	39.24	39.42	38.64	38.84	669000
2003-02-20	39.05	39.39	38.64	38.77	640100
2003-02-21	39.00	39.51	38.70	39.31	874200
2003-02-24	39.32	39.68	39.04	39.21	956400
2003-02-25	39.20	39.74	38.88	39.29	732500
2003-02-26	39.30	39.33	38.51	38.54	463600
2003-02-27	38.72	39.34	38.72	38.81	598500
2003-02-28	39.05	39.23	38.88	39.00	665400
2003-03-03	39.25	39.71	39.04	39.10	457600
2003-03-04	39.11	39.24	38.70	38.80	590500
2003-03-05	38.90	39.17	38.65	39.03	802100
2003-03-06	38.95	39.25	38.71	39.15	574400
2003-03-07	39.05	39.30	38.83	39.23	500900
2003-03-10	39.00	39.00	38.25	38.25	746100
2003-03-11	38.30	38.82	38.00	38.06	832900
2003-03-12	38.06	38.25	37.63	38.23	1276900
2003-03-13	38.48	38.58	37.96	38.00	960100
2003-03-14	38.10	38.25	37.85	38.00	943300
2003-03-17	37.99	38.73	37.86	38.73	985200
2003-03-18	38.90	39.13	38.58	39.00	1171800
2003-03-19	38.99	39.13	38.66	38.89	815800
2003-03-20	38.80	38.95	38.50	38.62	802000
2003-03-21	38.75	39.50	38.46	39.50	943800
2003-03-24	39.50	39.50	38.69	38.76	778900
2003-03-25	38.77	39.44	38.73	39.19	826700
2003-03-26	39.19	39.30	38.85	38.85	877500
2003-03-27	38.85	38.85	38.18	38.56	1628300
2003-03-28	38.31	38.60	38.15	38.46	983100
2003-03-31	38.46	38.71	38.13	38.47	1098900
2003-04-01	38.46	38.99	38.38	38.91	1389200
2003-04-02	38.91	39.20	38.89	39.00	1073900
2003-04-03	39.00	39.21	38.77	39.00	738400
2003-04-04	39.10	39.35	38.91	39.34	532000
2003-04-07	39.51	39.92	38.93	39.02	683100
2003-04-08	39.02	39.41	38.90	39.05	642300
2003-04-09	39.23	39.37	38.91	38.98	631500
2003-04-10	38.91	39.39	38.88	39.35	521000
2003-04-11	39.48	39.72	39.30	39.50	793900
2003-04-14	39.51	39.72	39.44	39.53	719900
2003-04-15	39.55	39.95	39.50	39.89	448200
2003-04-16	39.90	39.90	39.07	39.30	831100
2003-04-17	39.30	39.40	39.00	39.09	807200
2003-04-21	39.10	39.10	38.20	38.51	1280800
2003-04-22	38.51	39.08	38.36	38.94	881200
2003-04-23	38.97	39.05	38.55	39.00	645100
2003-04-24	38.91	39.48	38.91	39.24	621700
2003-04-25	39.17	39.43	38.80	38.91	742900
2003-04-28	38.95	39.40	38.94	39.30	1060800
2003-04-29	39.31	39.42	38.94	38.95	1082900
2003-04-30	39.15	39.15	38.79	38.87	766300
2003-05-01	38.87	38.99	38.41	38.86	856200
2003-05-02	38.75	38.98	38.51	38.67	941900
2003-05-05	38.85	38.95	38.63	38.80	556900
2003-05-06	38.97	39.04	38.68	38.81	572500
2003-05-07	38.81	39.09	38.65	38.92	606100
2003-05-08	38.92	39.22	38.82	39.10	758100
2003-05-09	39.25	39.50	38.95	39.49	2129300
2003-05-12	39.15	39.16	38.72	38.72	798300
2003-05-13	38.72	39.04	38.72	39.00	833600
2003-05-14	39.20	39.24	39.03	39.11	724700
2003-05-15	39.13	39.59	38.95	39.56	985500
2003-05-16	39.57	40.59	39.57	40.55	1677300
2003-05-19	39.88	40.50	39.88	40.30	3030800
2003-05-20	40.45	40.45	40.02	40.25	1478200
2003-05-21	40.30	40.68	40.00	40.62	1396600
2003-05-22	40.62	41.46	40.60	41.41	1612900
2003-05-23	41.70	43.56	41.70	43.02	2938400
2003-05-27	43.05	44.26	43.05	43.94	2765600
2003-05-28	44.00	44.14	43.55	43.83	2154600
2003-05-29	43.70	43.91	42.40	42.73	1752900
2003-05-30	42.60	42.99	42.46	42.99	1836800
2003-06-02	42.98	43.20	42.60	43.02	1326600
2003-06-03	43.10	43.45	42.69	43.29	1107500
2003-06-04	43.20	43.75	43.03	43.60	718800
2003-06-05	43.60	43.60	42.80	42.80	1133400
2003-06-06	43.05	43.18	42.43	42.72	998000
2003-06-09	42.60	42.72	42.42	42.62	860100
2003-06-10	42.62	42.80	42.25	42.26	855800
2003-06-11	42.23	42.39	41.97	42.31	982400
2003-06-12	42.50	43.30	42.15	43.17	984000
2003-06-13	43.20	43.30	42.25	42.34	922300
2003-06-16	42.80	43.22	42.70	43.22	1101500
2003-06-17	43.90	43.90	42.72	42.74	1162600
2003-06-18	42.45	43.42	42.45	43.42	965100
2003-06-19	43.70	43.99	43.28	43.79	1117000
2003-06-20	44.02	44.20	43.43	43.59	1702300
2003-06-23	43.20	43.72	43.03	43.45	839100
2003-06-24	43.70	43.73	43.31	43.42	640300
2003-06-25	43.70	44.15	43.42	43.47	981100
2003-06-26	43.72	43.83	43.41	43.63	671500
2003-06-27	43.70	43.73	43.15	43.16	594500
2003-06-30	43.00	43.44	42.98	43.28	594100
2003-07-01	43.28	43.45	42.68	43.41	1090500
2003-07-02	43.70	43.78	43.31	43.51	1113000
2003-07-03	43.50	43.58	43.20	43.30	543400
2003-07-07	43.20	43.45	42.90	42.95	741300
2003-07-08	42.65	42.73	41.82	41.90	1550400
2003-07-09	41.95	42.08	41.45	41.55	1065200
2003-07-10	41.40	41.40	40.62	40.65	1368500
2003-07-11	40.78	40.96	40.51	40.95	1587300
2003-07-14	41.30	41.47	40.89	41.02	1055500
2003-07-15	41.00	41.20	40.52	40.65	978200
2003-07-16	40.76	40.76	40.01	40.37	927600
2003-07-17	40.12	40.28	39.52	39.95	1173900
2003-07-18	40.30	40.87	40.10	40.77	892600
2003-07-21	40.75	40.76	39.97	40.20	636100
2003-07-22	40.20	40.78	39.88	40.68	1137800
2003-07-23	40.68	40.80	40.27	40.45	707400
2003-07-24	40.46	40.81	40.18	40.47	780500
2003-07-25	40.53	40.60	40.20	40.44	540600
2003-07-28	40.38	40.41	39.89	39.90	723400
2003-07-29	40.10	40.37	39.80	39.90	667500
2003-07-30	40.20	40.24	39.82	39.90	770300
2003-07-31	39.91	40.00	39.59	39.71	856400
2003-08-01	39.70	39.70	39.25	39.26	667500
2003-08-04	39.26	39.46	38.75	39.40	1358600
2003-08-05	39.39	39.40	39.00	39.09	942900
2003-08-06	39.05	39.59	38.55	39.50	1429800
2003-08-07	39.62	40.15	39.40	40.12	1173100
2003-08-08	40.20	40.69	40.13	40.68	3224300
2003-08-11	40.19	40.31	39.51	39.94	849100
2003-08-12	39.93	40.04	39.67	40.02	762100
2003-08-13	40.10	40.14	39.53	39.67	813400
2003-08-14	39.75	39.75	39.30	39.50	687300
2003-08-15	39.60	39.75	39.06	39.31	1030600
2003-08-18	39.31	39.74	39.26	39.49	1173600
2003-08-19	39.75	39.85	39.55	39.80	669400
2003-08-20	39.60	39.94	39.60	39.83	1313900
2003-08-21	40.00	40.09	39.71	39.71	1165300
2003-08-22	39.95	40.00	39.51	39.54	1028400
2003-08-25	39.46	39.85	39.40	39.81	423200
2003-08-26	39.65	39.98	39.56	39.94	535900
2003-08-27	39.80	39.90	39.51	39.52	564300
2003-08-28	39.54	39.56	39.18	39.35	732300
2003-08-29	39.35	39.54	39.14	39.53	422900
2003-09-02	39.25	39.79	39.05	39.68	1725400
2003-09-03	39.90	39.93	39.45	39.86	861700
2003-09-04	39.92	39.97	39.61	39.76	768000
2003-09-05	39.70	39.79	39.35	39.43	676600
2003-09-08	39.50	40.07	39.37	40.04	567700
2003-09-09	40.00	40.00	39.72	39.81	457700
2003-09-10	39.82	40.28	39.74	40.28	843300
2003-09-11	40.29	40.64	39.91	40.00	727700
2003-09-12	40.00	40.39	39.86	40.34	595100
2003-09-15	40.52	40.53	39.86	40.19	546500
2003-09-16	40.39	40.75	40.20	40.53	589700
2003-09-17	40.42	40.43	40.04	40.20	423900
2003-09-18	40.33	40.84	40.24	40.61	511500
2003-09-19	40.61	41.03	40.52	41.02	1113100
2003-09-22	40.80	40.90	40.63	40.89	768400
2003-09-23	40.80	41.00	40.74	40.89	744600
2003-09-24	40.93	41.00	40.54	40.58	974100
2003-09-25	40.58	40.73	40.20	40.69	807500
2003-09-26	40.57	41.08	40.34	41.07	651900
2003-09-29	41.02	41.25	40.70	41.16	518100
2003-09-30	41.16	41.18	40.50	40.76	733400
2003-10-01	40.80	41.28	40.66	41.27	851300
2003-10-02	41.21	41.33	40.94	41.22	657500
2003-10-03	41.22	41.43	41.02	41.08	1087900
2003-10-06	41.08	41.20	40.94	41.02	450700
2003-10-07	41.00	41.23	40.58	40.99	1080300
2003-10-08	40.99	41.00	40.60	40.87	521500
2003-10-09	40.95	41.05	40.44	40.73	886700
2003-10-10	40.73	40.85	40.34	40.62	474900
2003-10-13	40.72	40.90	40.57	40.60	551300
2003-10-14	40.75	40.88	40.50	40.75	714900
2003-10-15	40.64	40.64	40.16	40.45	1263400
2003-10-16	40.45	40.61	40.05	40.45	911000
2003-10-17	40.53	40.58	40.15	40.47	1153200
2003-10-20	40.65	40.67	40.20	40.41	1020400
2003-10-21	40.46	40.66	40.25	40.50	555600
2003-10-22	40.48	40.76	40.39	40.46	581900
2003-10-23	40.40	40.66	40.31	40.52	573000
2003-10-24	40.30	40.83	40.29	40.79	536400
2003-10-27	40.79	41.12	40.53	40.58	542800
2003-10-28	40.58	40.83	40.50	40.81	532000
2003-10-29	40.65	40.92	40.59	40.64	423800
2003-10-30	40.64	40.83	40.45	40.75	413800
2003-10-31	40.90	41.00	40.47	40.47	618700
2003-11-03	40.67	41.10	40.61	41.10	638100
2003-11-04	41.10	41.15	40.75	40.82	642700
2003-11-05	40.88	41.07	40.80	41.04	541900
2003-11-06	41.20	41.31	40.98	41.31	2389200
2003-11-07	40.75	40.83	40.40	40.40	1084800
2003-11-10	40.40	40.60	39.90	39.97	1327800
2003-11-11	39.97	39.97	39.75	39.78	731000
2003-11-12	39.78	39.88	39.56	39.69	971600
2003-11-13	39.56	39.78	39.52	39.65	889900
2003-11-14	39.65	39.87	39.50	39.50	732900
2003-11-17	39.49	39.55	39.01	39.11	1090500
2003-11-18	39.30	39.46	38.80	39.01	1024200
2003-11-19	39.18	39.40	39.01	39.30	824200
2003-11-20	39.20	39.74	39.07	39.29	932900
2003-11-21	39.50	39.62	39.25	39.40	710900
2003-11-24	39.65	39.75	39.50	39.63	729000
2003-11-25	39.68	40.15	39.51	39.98	674400
2003-11-26	39.99	40.18	39.88	40.18	494700
2003-11-28	40.08	40.31	40.08	40.30	261500
2003-12-01	40.05	40.72	40.05	40.67	765700
2003-12-02	40.70	40.71	40.48	40.65	479300
2003-12-03	40.65	40.93	40.54	40.66	616000
2003-12-04	40.61	40.90	40.56	40.88	412800
2003-12-05	40.83	41.31	40.83	41.05	632800
2003-12-08	41.05	41.40	40.93	41.21	420700
2003-12-09	41.21	41.30	40.78	40.79	684500
2003-12-10	40.93	41.08	40.85	40.85	517100
2003-12-11	40.95	41.17	40.89	41.15	858100
2003-12-12	41.25	41.45	41.05	41.45	1062500
2003-12-15	41.75	41.75	41.34	41.45	981700
2003-12-16	41.55	41.55	41.16	41.55	861000
2003-12-17	41.55	41.78	41.27	41.78	790800
2003-12-18	41.70	42.30	41.50	42.30	797900
2003-12-19	42.30	42.45	42.10	42.38	874900
2003-12-22	42.24	42.65	42.03	42.65	850000
2003-12-23	42.80	42.99	42.69	42.99	799900
2003-12-24	42.99	43.02	42.78	42.83	294800
2003-12-26	42.98	42.98	42.78	42.85	158500
2003-12-29	42.92	43.48	42.88	43.41	909300
2003-12-30	43.41	43.47	43.27	43.29	817600
2003-12-31	43.23	43.33	43.00	43.01	642900
2004-01-02	43.06	43.19	42.87	42.98	1145200
2004-01-05	42.98	43.08	42.29	42.70	1703000
2004-01-06	42.55	42.71	42.31	42.68	888400
2004-01-07	42.68	42.90	42.60	42.90	1064900
2004-01-08	42.90	43.15	42.61	42.83	911700
2004-01-09	42.83	42.98	42.57	42.88	807800
2004-01-12	42.78	42.92	42.52	42.79	908000
2004-01-13	42.79	43.15	42.79	43.02	860800
2004-01-14	43.03	43.19	42.96	43.06	451900
2004-01-15	43.15	43.18	42.72	42.85	593700
2004-01-16	42.85	43.03	42.75	42.84	508500
2004-01-20	42.80	43.17	42.70	43.17	407100
2004-01-21	43.17	43.89	42.88	43.89	793300
2004-01-22	43.39	44.10	43.16	43.36	839000
2004-01-23	43.30	43.32	42.75	43.25	1426800
2004-01-26	43.25	43.25	42.48	42.64	1014000
2004-01-27	42.65	42.65	42.21	42.28	1434000
2004-01-28	42.45	43.52	42.35	43.40	2564500
2004-01-29	43.40	43.95	43.00	43.79	1572700
2004-01-30	43.80	43.86	43.49	43.83	1023300
2004-02-02	43.84	44.12	43.77	44.08	1303500
2004-02-03	44.08	44.49	43.95	44.47	1011700
2004-02-04	44.45	44.45	43.75	43.85	1629800
2004-02-05	44.25	44.30	43.54	43.57	1304700
2004-02-06	43.65	43.79	43.40	43.43	1102900
2004-02-09	42.50	43.77	42.45	42.96	1179900
2004-02-10	42.97	43.20	42.90	43.16	1212900
2004-02-11	43.20	43.63	42.90	43.63	1274900
2004-02-12	43.45	43.59	43.29	43.48	773600
2004-02-13	43.53	43.63	43.17	43.34	752000
2004-02-17	43.37	43.49	43.18	43.48	592700
2004-02-18	43.56	43.82	43.44	43.82	1069700
2004-02-19	44.00	44.20	43.94	44.14	1370300
2004-02-20	44.14	44.14	43.44	43.57	720300
2004-02-23	43.57	43.77	43.29	43.55	553500
2004-02-24	43.55	43.65	43.10	43.65	841100
2004-02-25	43.65	43.78	43.50	43.51	716100
2004-02-26	43.55	43.72	43.32	43.63	667000
2004-02-27	42.94	44.22	42.94	44.17	1507100
2004-03-01	44.17	44.63	44.02	44.47	746000
2004-03-02	44.55	44.95	44.25	44.55	988400
2004-03-03	44.63	44.78	44.22	44.64	855400
2004-03-04	44.56	44.86	44.47	44.72	692800
2004-03-05	44.77	44.99	44.64	44.90	1009700
2004-03-08	44.91	45.01	44.65	44.69	625000
2004-03-09	44.64	44.64	44.22	44.46	1005200
2004-03-10	44.65	44.90	44.23	44.33	1056500
2004-03-11	44.22	44.61	43.57	43.57	1021500
2004-03-12	43.55	43.80	43.42	43.80	653900
2004-03-15	43.85	43.98	43.60	43.86	586500
2004-03-16	44.15	44.37	44.00	44.17	809500
2004-03-17	44.42	44.94	44.38	44.94	727200
2004-03-18	44.70	44.75	44.16	44.51	799700
2004-03-19	44.35	44.63	44.12	44.12	531200
2004-03-22	44.10	44.25	43.60	43.68	830800
2004-03-23	43.69	44.13	43.61	43.98	797600
2004-03-24	44.04	44.30	43.84	43.95	535300
2004-03-25	44.05	44.16	43.90	44.11	463100
2004-03-26	43.98	44.30	43.84	43.91	449800
2004-03-29	44.10	44.10	43.71	43.99	672900
2004-03-30	43.99	44.37	43.75	44.37	638300
2004-03-31	44.20	44.28	43.99	44.10	745800
2004-04-01	44.20	44.25	44.08	44.14	894400
2004-04-02	44.15	44.15	43.73	43.87	995600
2004-04-05	43.87	44.20	43.70	44.19	603300
2004-04-06	44.03	44.19	43.84	43.89	541200
2004-04-07	43.82	43.98	43.30	43.31	1283400
2004-04-08	43.32	43.50	43.05	43.40	702900
2004-04-12	43.23	43.48	42.62	42.71	1429700
2004-04-13	42.70	42.70	41.65	42.15	1751100
2004-04-14	42.05	42.28	41.64	41.90	1485400
2004-04-15	42.12	42.30	41.98	42.19	1196200
2004-04-16	42.19	42.37	42.07	42.33	956400
2004-04-19	42.15	42.20	41.91	42.03	523500
2004-04-20	41.95	42.30	41.69	41.69	676400
2004-04-21	41.75	41.94	41.40	41.74	867300
2004-04-22	41.75	42.71	41.44	42.37	1907400
2004-04-23	42.28	42.28	41.72	42.14	1243300
2004-04-26	42.15	42.32	41.79	41.93	1329100
2004-04-27	42.10	42.14	41.74	41.94	811200
2004-04-28	41.91	42.00	41.59	41.60	711900
2004-04-29	41.72	41.95	41.02	41.23	933800
2004-04-30	41.30	41.48	40.90	41.21	1167200
2004-05-03	41.10	41.23	40.70	41.19	923000
2004-05-04	41.15	41.48	40.95	41.24	771700
2004-05-05	41.20	41.45	41.10	41.25	896600
2004-05-06	41.00	41.58	40.86	41.49	782400
2004-05-07	41.47	41.47	39.94	39.98	2596000
2004-05-10	39.20	39.41	38.75	38.99	1876000
2004-05-11	37.95	38.51	37.23	37.74	4490200
2004-05-12	37.85	38.24	37.50	37.85	9518600
2004-05-13	37.79	37.93	37.65	37.82	1765000
2004-05-14	37.80	38.29	37.77	38.18	2199300
2004-05-17	38.08	38.08	37.30	37.60	1620800
2004-05-18	37.78	37.86	37.61	37.77	1621700
2004-05-19	37.88	37.99	37.25	37.26	1316600
2004-05-20	37.37	37.70	37.31	37.53	1176600
2004-05-21	37.80	37.86	37.59	37.79	1044900
2004-05-24	37.86	38.19	37.76	38.09	1026300
2004-05-25	38.09	38.49	37.95	38.37	1098100
2004-05-26	38.44	38.84	38.10	38.78	1243800
2004-05-27	38.88	39.28	38.70	38.81	1470900
2004-05-28	38.90	39.27	38.78	39.26	1386600
2004-06-01	39.42	39.46	39.03	39.08	1108700
2004-06-02	39.23	39.34	39.06	39.28	693500
2004-06-03	39.28	39.30	38.77	38.79	1074100
2004-06-04	38.90	39.33	38.85	39.20	1077300
2004-06-07	39.20	39.41	39.20	39.28	832600
2004-06-08	39.35	39.35	38.82	39.12	957400
2004-06-09	39.10	39.24	38.68	38.77	683500
2004-06-10	39.00	39.06	38.77	39.06	485500
2004-06-14	38.85	38.90	38.61	38.61	1081200
2004-06-15	39.10	39.13	38.78	38.96	1020900
2004-06-16	39.10	39.28	38.95	39.02	591800
2004-06-17	39.02	39.20	38.77	39.12	517800
2004-06-18	39.13	39.56	38.84	39.53	1515800
2004-06-21	39.53	40.02	39.36	39.91	1002800
2004-06-22	39.76	40.07	39.76	39.97	1464800
2004-06-23	39.85	40.35	39.72	40.32	1459300
2004-06-24	40.34	40.51	40.24	40.30	644200
2004-06-25	40.30	40.44	40.06	40.28	1011600
2004-06-28	40.38	40.53	40.00	40.18	671000
2004-06-29	40.23	40.23	39.47	39.75	680400
2004-06-30	39.90	39.94	39.18	39.76	794900
2004-07-01	39.62	39.87	39.12	39.39	971400
2004-07-02	39.45	39.87	39.35	39.63	546800
2004-07-06	39.60	39.65	39.29	39.32	967000
2004-07-07	39.32	39.43	39.17	39.33	568600
2004-07-08	39.33	39.66	39.22	39.43	907700
2004-07-09	39.50	39.61	39.22	39.44	711100
2004-07-12	39.48	39.58	39.30	39.56	504200
2004-07-13	39.50	39.56	39.38	39.55	459900
2004-07-14	39.40	40.00	39.40	39.99	781600
2004-07-15	40.08	40.27	40.01	40.07	738300
2004-07-16	40.09	40.24	39.90	39.91	779500
2004-07-19	40.05	40.41	39.95	40.36	1092300
2004-07-20	40.40	40.55	40.14	40.28	860500
2004-07-21	40.28	40.32	39.69	39.90	810900
2004-07-22	40.00	40.10	39.76	39.83	1025100
2004-07-23	39.86	40.12	39.62	40.05	1105600
2004-07-26	40.05	40.24	39.60	39.70	669300
2004-07-27	39.70	39.83	39.42	39.55	1088300
2004-07-28	39.56	40.10	39.55	40.08	910900
2004-07-29	40.24	40.65	40.06	40.65	1005200
2004-07-30	40.65	40.97	40.59	40.97	754100
2004-08-02	40.97	41.27	40.80	41.17	779400
2004-08-03	41.17	41.45	40.98	41.31	713000
2004-08-04	41.27	41.58	41.06	41.56	909700
2004-08-05	41.64	41.68	41.02	41.05	564600
2004-08-06	41.05	41.95	41.05	41.62	1424700
2004-08-09	41.18	41.19	40.40	40.67	1499400
2004-08-10	40.67	40.93	40.53	40.88	968600
2004-08-11	40.70	41.17	40.69	41.17	620000
2004-08-12	41.14	41.36	40.93	41.00	694800
2004-08-13	41.00	41.03	40.74	40.90	379000
2004-08-16	41.03	41.08	40.76	40.95	475300
2004-08-17	40.90	41.05	40.83	40.90	379600
2004-08-18	40.94	41.47	40.90	41.35	774800
2004-08-19	41.34	41.34	40.86	40.92	665400
2004-08-20	40.85	40.99	40.75	40.87	644800
2004-08-23	40.88	41.04	40.78	40.80	416300
2004-08-24	40.95	40.96	40.77	40.86	462700
2004-08-25	40.98	41.15	40.87	41.13	532600
2004-08-26	41.23	41.31	41.10	41.18	544000
2004-08-27	41.15	41.35	41.13	41.27	359200
2004-08-30	41.30	41.56	41.20	41.42	457400
2004-08-31	41.43	42.20	41.43	42.20	770000
2004-09-01	42.10	42.41	42.08	42.41	774000
2004-09-02	42.41	42.67	42.35	42.64	659700
2004-09-03	42.60	42.74	42.45	42.66	544800
2004-09-07	42.85	42.90	42.71	42.86	630500
2004-09-08	42.72	42.73	42.01	42.15	725200
2004-09-09	42.10	42.30	41.81	41.87	1123300
2004-09-10	41.82	41.97	41.43	41.93	1377700
2004-09-13	41.93	41.93	41.61	41.82	830000
2004-09-14	41.76	41.79	41.36	41.50	767000
2004-09-15	41.60	41.70	41.42	41.68	526100
2004-09-16	41.90	42.29	41.81	42.23	515800
2004-09-17	42.33	42.55	42.30	42.51	690000
2004-09-20	42.40	42.51	42.19	42.30	428500
2004-09-21	42.45	42.45	42.13	42.32	414200
2004-09-22	42.15	42.34	42.02	42.10	618300
2004-09-23	42.05	42.11	41.63	41.63	564400
2004-09-24	41.55	41.72	41.37	41.66	663600
2004-09-27	41.60	42.04	41.54	41.93	468900
2004-09-28	41.81	42.30	41.81	42.12	795100
2004-09-29	42.11	42.11	41.80	42.00	454700
2004-09-30	41.90	42.18	41.90	42.04	839100
2004-10-01	42.16	42.35	42.09	42.31	662600
2004-10-04	42.43	42.78	42.27	42.72	693800
2004-10-05	42.58	42.88	42.58	42.83	561500
2004-10-06	42.87	43.08	42.69	43.00	807100
2004-10-07	42.60	42.93	42.44	42.48	756900
2004-10-08	42.57	42.78	42.34	42.49	728200
2004-10-11	42.49	42.78	42.40	42.74	380300
2004-10-12	42.75	43.25	42.59	43.25	972600
2004-10-13	43.25	43.25	42.48	42.65	845900
2004-10-14	42.52	42.80	42.49	42.71	606600
2004-10-15	42.71	43.35	42.71	43.25	909700
2004-10-18	43.07	43.18	42.81	42.96	823100
2004-10-19	42.96	42.98	42.41	42.47	688700
2004-10-20	42.50	42.68	42.21	42.64	822000
2004-10-21	42.50	42.97	42.40	42.94	587200
2004-10-22	42.99	43.48	42.90	43.35	754500
2004-10-25	43.45	43.75	43.26	43.58	719600
2004-10-26	43.50	44.00	43.31	44.00	795900
2004-10-27	43.80	43.95	43.57	43.67	727300
2004-10-28	43.67	43.74	43.34	43.50	719400
2004-10-29	43.51	43.54	43.25	43.45	1151000
2004-11-01	43.38	43.74	43.31	43.51	1157800
2004-11-02	43.45	43.48	42.91	42.92	1336000
2004-11-03	43.35	43.91	43.35	43.87	986700
2004-11-04	43.87	45.18	43.84	45.18	1309000
2004-11-05	45.18	45.18	44.40	45.04	1739600
2004-11-08	44.47	44.78	44.46	44.61	1814800
2004-11-09	44.61	44.67	44.19	44.26	764300
2004-11-10	44.45	44.72	44.10	44.47	805300
2004-11-11	44.72	45.23	44.46	45.10	616300
2004-11-12	45.15	45.59	44.91	45.59	558000
2004-11-15	45.45	45.57	45.03	45.11	472600
2004-11-16	45.11	45.42	44.96	44.99	425600
2004-11-17	45.00	45.16	44.57	44.69	788900
2004-11-18	44.69	44.93	44.68	44.78	450100
2004-11-19	44.78	45.00	44.26	44.55	699100
2004-11-22	44.70	45.00	44.57	45.00	649400
2004-11-23	44.70	45.37	44.70	45.15	744300
2004-11-24	45.35	45.46	44.98	45.05	633700
2004-11-26	45.30	45.50	45.25	45.40	209400
2004-11-29	45.40	45.40	44.57	44.76	695800
2004-11-30	44.60	44.70	43.85	43.85	1099200
2004-12-01	44.08	44.10	43.13	43.84	1798400
2004-12-02	43.55	43.76	43.24	43.49	934200
2004-12-03	43.90	43.97	43.49	43.59	1378300
2004-12-06	43.65	44.09	43.38	44.09	914200
2004-12-07	44.00	44.13	43.73	43.73	814200
2004-12-08	43.77	43.92	43.46	43.49	778100
2004-12-09	43.37	43.70	43.36	43.36	801500
2004-12-10	44.14	44.14	43.16	43.45	818000
2004-12-13	43.75	44.28	43.58	44.26	549300
2004-12-14	44.30	44.59	44.03	44.57	621500
2004-12-15	44.63	44.65	44.23	44.50	904500
2004-12-16	44.75	44.75	44.03	44.20	1002400
2004-12-17	44.16	44.25	43.88	44.08	1384100
2004-12-20	44.33	44.45	44.08	44.19	1062700
2004-12-21	44.15	44.64	44.03	44.60	819400
2004-12-22	44.70	44.70	44.33	44.42	968300
2004-12-23	44.58	44.62	44.24	44.60	1190900
2004-12-27	44.59	44.70	43.88	43.88	858400
2004-12-28	44.10	44.23	43.79	43.95	928200
2004-12-29	44.08	44.14	43.82	44.05	541800
2004-12-30	44.05	44.38	44.02	44.19	593900
2004-12-31	44.17	44.17	43.75	43.75	417600
2005-01-03	43.76	43.91	43.08	43.30	1328900
2005-01-04	43.42	43.59	43.16	43.17	1159700
2005-01-05	42.96	42.98	42.54	42.70	2116200
2005-01-06	42.65	42.85	42.63	42.75	889200
2005-01-07	42.98	43.16	42.60	42.87	873600
2005-01-10	42.97	43.50	42.92	43.42	1219700
2005-01-11	43.60	43.61	43.09	43.34	1017300
2005-01-12	43.52	43.65	43.21	43.48	678900
2005-01-13	43.54	43.75	43.39	43.49	598500
2005-01-14	43.60	43.86	43.32	43.43	752200
2005-01-18	43.35	43.98	43.22	43.98	820700
2005-01-19	43.98	44.14	43.70	43.72	508600
2005-01-20	43.60	43.91	43.52	43.65	577700
2005-01-21	43.65	43.81	43.36	43.40	739800
2005-01-24	43.45	43.98	43.45	43.58	690500
2005-01-25	43.70	43.91	43.27	43.27	1464900
2005-01-26	43.35	43.82	43.29	43.75	725700
2005-01-27	43.68	43.68	43.19	43.60	1918800
2005-01-28	43.60	43.60	43.02	43.30	848600
2005-01-31	43.80	43.97	43.26	43.87	1021300
2005-02-01	43.71	43.97	43.59	43.82	1126600
2005-02-02	43.80	43.83	43.57	43.76	833200
2005-02-03	43.76	43.76	43.44	43.60	996800
2005-02-04	43.85	44.19	43.65	44.19	1012500
2005-02-07	44.18	44.20	43.91	44.15	735200
2005-02-08	44.17	44.30	43.97	44.00	917200
2005-02-09	44.10	44.26	44.00	44.21	732800
2005-02-10	44.31	44.60	44.15	44.60	881300
2005-02-11	44.60	44.71	44.32	44.60	1376500
2005-02-14	44.19	44.45	43.91	44.07	2296300
2005-02-15	44.24	44.25	43.91	44.01	718400
2005-02-16	44.01	44.14	43.72	44.11	775600
2005-02-17	44.11	44.18	43.93	43.98	844300
2005-02-18	43.98	43.98	43.26	43.46	982500
2005-02-22	43.40	43.41	42.32	42.32	1223000
2005-02-23	42.64	42.89	42.36	42.36	845500
2005-02-24	42.55	42.78	42.52	42.71	803400
2005-02-25	42.73	43.28	42.58	43.10	1158300
2005-02-28	43.23	43.30	42.66	42.75	1072000
2005-03-01	42.80	43.09	42.58	42.75	1516100
2005-03-02	42.65	42.79	42.40	42.55	952700
2005-03-03	42.65	42.76	42.35	42.40	1113500
2005-03-04	42.55	43.21	42.55	42.91	1420700
2005-03-07	43.13	43.18	42.80	43.00	969000
2005-03-08	43.00	43.00	42.45	42.48	1005300
2005-03-09	42.35	42.36	41.65	41.71	1761800
2005-03-10	42.10	42.25	41.65	42.20	1448400
2005-03-11	42.20	42.46	41.90	41.90	732100
2005-03-14	42.28	42.64	42.21	42.55	997800
2005-03-15	42.85	42.94	42.30	42.41	739300
2005-03-16	42.68	42.68	41.81	42.18	1109100
2005-03-17	42.43	42.73	42.15	42.29	749800
2005-03-18	42.50	42.52	41.47	41.85	2299100
2005-03-21	42.00	42.10	41.68	41.92	1454800
2005-03-22	42.00	42.12	41.49	41.58	1702800
2005-03-23	41.48	41.60	41.10	41.50	1162300
2005-03-24	41.74	42.06	41.63	41.76	732600
2005-03-28	41.93	42.05	41.61	41.63	581000
2005-03-29	41.78	41.78	41.24	41.41	891100
2005-03-30	41.41	41.92	41.41	41.88	868200
2005-03-31	42.00	42.34	41.95	42.18	2037700
2005-04-01	42.40	42.60	41.75	41.84	1054900
2005-04-04	41.85	41.91	41.50	41.61	1190400
2005-04-05	41.72	42.12	41.65	42.12	568500
2005-04-06	42.17	42.38	42.04	42.13	590200
2005-04-07	42.22	42.51	42.08	42.48	757400
2005-04-08	42.49	42.59	42.18	42.20	929400
2005-04-11	42.27	42.68	42.27	42.39	665600
2005-04-12	42.27	43.05	42.06	43.01	1045600
2005-04-13	42.81	43.18	42.63	42.80	1276600
2005-04-14	42.81	42.98	42.64	42.75	1251900
2005-04-15	42.75	42.78	42.21	42.21	1317800
2005-04-18	42.21	42.65	42.00	42.34	1073000
2005-04-19	42.37	42.82	42.31	42.61	828800
2005-04-20	42.56	42.69	42.27	42.46	677400
2005-04-21	42.95	43.15	42.52	42.97	1014500
2005-04-22	42.97	43.45	42.79	43.17	975800
2005-04-25	43.30	43.59	43.21	43.59	1170800
2005-04-26	43.46	43.65	43.17	43.31	831100
2005-04-27	43.28	43.65	42.90	43.44	1598500
2005-04-28	43.39	43.58	42.86	42.89	1047700
2005-04-29	43.00	43.33	42.74	43.28	1437600
2005-05-02	43.50	43.65	43.38	43.61	667200
2005-05-03	43.55	43.88	43.39	43.69	782200
2005-05-04	43.69	43.79	43.40	43.76	912400
2005-05-05	43.62	44.10	43.54	44.05	1261800
2005-05-06	44.15	44.43	43.88	44.28	1571100
2005-05-09	44.42	44.87	44.21	44.85	1562800
2005-05-10	44.72	45.02	44.51	44.88	1478300
2005-05-11	44.98	45.60	44.83	45.50	1876900
2005-05-12	45.50	45.58	45.21	45.45	1428100
2005-05-13	45.60	45.82	45.00	45.39	2814500
2005-05-16	44.82	45.63	44.75	45.54	2812900
2005-05-17	45.25	45.67	45.18	45.60	1471200
2005-05-18	45.75	46.10	45.54	45.78	1144300
2005-05-19	45.76	45.87	45.40	45.65	1129200
2005-05-20	45.76	45.76	45.43	45.72	1142500
2005-05-23	45.74	45.75	45.30	45.45	2061900
2005-05-24	45.49	45.68	45.22	45.45	967800
2005-05-25	45.31	45.45	44.96	45.12	1221000
2005-05-26	45.10	45.30	44.92	45.02	1119800
2005-05-27	45.02	45.36	45.02	45.33	643200
2005-05-31	45.50	45.75	45.36	45.51	947200
2005-06-01	45.46	46.27	45.30	45.99	1208600
2005-06-02	45.89	46.01	45.82	45.90	644400
2005-06-03	45.97	46.19	45.69	45.99	669700
2005-06-06	45.97	46.04	45.65	45.68	689200
2005-06-07	45.85	46.15	45.63	45.76	1010600
2005-06-08	45.77	45.91	45.55	45.65	515200
2005-06-09	45.55	45.61	45.25	45.45	671700
2005-06-10	45.50	45.75	45.41	45.58	732700
2005-06-13	45.52	45.73	45.30	45.55	918400
2005-06-14	45.61	46.04	45.40	45.87	733700
2005-06-15	45.98	45.98	45.32	45.38	746700
2005-06-16	45.55	45.84	45.31	45.70	960700
2005-06-17	46.05	46.15	45.76	45.91	882900
2005-06-20	45.74	45.99	45.65	45.92	469700
2005-06-21	45.90	46.06	45.75	45.91	539300
2005-06-22	46.16	46.44	46.03	46.33	856600
2005-06-23	46.27	46.92	46.13	46.40	812100
2005-06-24	46.48	46.55	45.97	46.01	667000
2005-06-27	46.13	46.44	45.94	46.13	700900
2005-06-28	46.23	46.55	46.20	46.55	814500
2005-06-29	46.50	46.75	46.35	46.65	652000
2005-06-30	46.77	47.23	46.63	46.84	1117500
2005-07-01	46.80	47.14	46.66	47.08	847200
2005-07-05	47.00	47.21	46.77	46.99	719900
2005-07-06	46.92	47.15	46.59	46.63	905400
2005-07-07	46.23	47.06	46.18	47.04	1171300
2005-07-08	47.15	47.88	47.05	47.85	932800
2005-07-11	47.98	48.11	47.86	48.05	681600
2005-07-12	48.05	48.32	47.80	48.30	794900
2005-07-13	48.35	48.68	48.27	48.47	838500
2005-07-14	48.55	48.74	47.72	48.09	952900
2005-07-15	47.92	48.23	47.88	48.07	484500
2005-07-18	48.14	48.30	47.78	47.79	475500
2005-07-19	47.89	47.91	47.60	47.66	811500
2005-07-20	47.61	48.16	47.36	48.15	1113600
2005-07-21	48.05	48.19	47.23	47.52	1652600
2005-07-22	47.52	47.89	47.47	47.87	686000
2005-07-25	47.85	48.45	47.85	48.14	924400
2005-07-26	48.20	48.40	47.92	48.03	795000
2005-07-27	47.93	48.29	47.81	48.10	935600
2005-07-28	48.23	48.57	47.92	48.54	1133200
2005-07-29	48.44	48.68	48.14	48.16	639700
2005-08-01	48.21	48.30	47.63	47.64	1037500
2005-08-02	47.80	48.44	47.80	48.39	1050400
2005-08-03	48.33	49.23	48.28	48.66	1016300
2005-08-04	48.48	48.70	48.30	48.38	697100
2005-08-05	48.15	48.17	47.18	47.62	1162200
2005-08-08	47.65	47.75	46.47	46.69	1280600
2005-08-09	46.68	47.08	46.45	47.08	1402400
2005-08-10	47.25	47.67	46.79	47.03	1010500
2005-08-11	46.80	47.54	46.80	47.53	819900
2005-08-12	47.42	47.59	47.00	47.50	851300
2005-08-15	46.98	47.08	46.62	47.00	894000
2005-08-16	46.90	47.11	46.19	46.20	1061500
2005-08-17	46.26	46.32	45.60	45.93	905500
2005-08-18	45.80	46.25	45.68	46.08	840100
2005-08-19	46.28	46.35	46.03	46.18	576300
2005-08-22	46.20	46.64	46.01	46.45	681400
2005-08-23	46.30	46.72	46.30	46.57	819700
2005-08-24	46.60	46.86	46.12	46.14	1047500
2005-08-25	46.14	46.55	46.14	46.43	613700
2005-08-26	46.32	46.58	46.15	46.20	648800
2005-08-29	46.00	46.67	45.90	46.58	848900
2005-08-30	46.57	46.70	45.87	46.31	1297900
2005-08-31	46.48	46.95	46.29	46.91	1057700
2005-09-01	46.91	47.81	46.60	47.52	1437600
2005-09-02	47.68	47.93	47.48	47.65	913500
2005-09-06	47.90	48.47	47.85	48.16	905000
2005-09-07	48.20	48.23	47.52	47.87	582100
2005-09-08	47.63	48.03	47.42	47.51	510200
2005-09-09	47.62	48.24	47.62	48.15	633500
2005-09-12	48.00	48.34	47.80	48.33	1070100
2005-09-13	48.29	48.49	48.00	48.06	1030200
2005-09-14	48.12	48.47	48.12	48.17	642700
2005-09-15	48.40	48.81	48.33	48.65	891900
2005-09-16	48.93	49.29	48.51	49.24	1884600
2005-09-19	49.06	49.29	48.67	48.83	540100
2005-09-20	48.70	49.10	48.55	48.55	807200
2005-09-21	48.55	48.85	47.87	48.39	1082000
2005-09-22	48.14	48.28	47.70	47.98	1152200
2005-09-23	47.93	48.31	47.71	48.22	480100
2005-09-26	48.17	48.47	48.00	48.22	845300
2005-09-27	48.38	48.69	47.99	48.22	705000
2005-09-28	48.55	48.78	48.29	48.59	664400
2005-09-29	48.40	49.25	48.16	48.92	702400
2005-09-30	48.80	48.91	48.36	48.55	821700
2005-10-03	48.74	49.10	48.65	48.85	1534500
2005-10-04	48.85	48.97	48.13	48.20	709000
2005-10-05	47.95	48.26	46.96	46.97	1227400
2005-10-06	46.95	47.04	45.87	46.56	1645600
2005-10-07	46.70	47.05	46.45	47.03	991600
2005-10-10	47.02	47.03	46.05	46.30	929400
2005-10-11	46.42	46.56	45.91	45.98	760600
2005-10-12	45.55	46.03	45.14	45.44	1342600
2005-10-13	45.05	45.22	44.26	44.48	1454900
2005-10-14	44.70	44.90	44.15	44.54	1370100
2005-10-17	44.64	45.23	44.60	44.93	1035200
2005-10-18	44.96	45.03	44.30	44.60	1128200
2005-10-19	44.50	44.96	43.70	44.95	1528600
2005-10-20	45.00	45.00	44.00	44.25	1402100
2005-10-21	45.00	45.10	44.34	44.88	1819200
2005-10-24	44.88	45.78	44.80	45.78	1435500
2005-10-25	46.10	46.10	45.02	45.37	1226000
2005-10-26	45.25	45.25	44.65	44.79	1204100
2005-10-27	44.80	44.86	44.19	44.41	793300
2005-10-28	44.40	45.22	44.40	45.21	721000
2005-10-31	45.22	45.75	45.09	45.50	1076000
2005-11-01	45.40	45.75	45.16	45.28	1057900
2005-11-02	45.24	45.80	44.90	45.80	1051100
2005-11-03	45.70	46.03	45.42	45.59	1471800
2005-11-04	46.06	46.06	45.28	45.44	1188100
2005-11-07	45.52	45.90	45.10	45.17	916500
2005-11-08	45.21	45.66	45.11	45.24	714900
2005-11-09	45.40	46.13	45.33	46.01	1123700
2005-11-10	45.95	46.27	45.40	46.20	1129000
2005-11-11	46.31	46.31	45.61	45.90	1018600
2005-11-14	45.23	45.35	44.82	44.90	1230300
2005-11-15	44.65	45.05	44.54	44.68	982700
2005-11-16	44.65	45.14	44.65	44.77	1123100
2005-11-17	44.87	45.31	44.81	45.14	1217000
2005-11-18	45.44	45.69	44.90	45.53	1309800
2005-11-21	45.53	45.83	45.48	45.75	783400
2005-11-22	45.74	45.85	45.24	45.65	827700
2005-11-23	45.74	46.10	45.52	45.75	615700
2005-11-25	46.00	46.01	45.76	46.01	232200
2005-11-28	46.15	46.41	45.80	45.85	720000
2005-11-29	46.10	46.39	45.83	46.10	716300
2005-11-30	46.02	46.07	45.32	45.54	1591700
2005-12-01	46.10	46.10	45.46	45.70	968800
2005-12-02	45.72	45.82	45.37	45.81	609600
2005-12-05	45.89	45.95	44.41	45.43	750200
2005-12-06	45.45	45.52	45.07	45.10	1530600
2005-12-07	45.25	45.47	44.70	44.89	1399700
2005-12-08	45.02	45.38	44.74	45.19	1403400
2005-12-09	45.15	45.54	45.15	45.46	1005300
2005-12-12	45.54	45.79	45.10	45.48	1370900
2005-12-13	45.52	45.95	45.51	45.89	1216100
2005-12-14	46.00	46.47	45.92	46.33	1262200
2005-12-15	46.70	46.71	46.10	46.28	1528500
2005-12-16	46.61	47.25	46.54	46.85	1986300
2005-12-19	46.76	46.95	46.31	46.53	1229000
2005-12-20	46.58	46.82	46.43	46.61	1166100
2005-12-21	46.86	46.99	46.29	46.44	1425000
2005-12-22	46.57	47.05	46.53	46.85	1791000
2005-12-23	46.95	47.12	46.86	46.94	1435300
2005-12-27	47.00	47.23	46.88	47.08	1929700
2005-12-28	47.09	47.16	46.50	46.74	1055700
2005-12-29	46.74	46.97	46.55	46.56	1431600
2005-12-30	46.51	46.54	46.28	46.33	1290100
2006-01-03	46.43	46.90	46.25	46.70	1419700
2006-01-04	46.75	46.81	46.06	46.70	1541700
2006-01-05	46.65	46.88	46.50	46.67	648000
2006-01-06	46.80	46.89	46.52	46.81	653200
2006-01-09	46.90	46.90	46.55	46.75	774000
2006-01-10	46.61	46.80	46.53	46.62	505400
2006-01-11	46.64	46.72	46.30	46.45	630400
2006-01-12	46.50	46.58	46.30	46.30	863000
2006-01-13	47.09	47.09	46.16	46.30	750000
2006-01-17	46.30	46.81	46.20	46.80	934200
2006-01-18	46.85	47.00	46.72	46.88	1036700
2006-01-19	46.88	47.14	46.76	47.09	950500
2006-01-20	47.09	47.14	46.53	46.73	1278300
2006-01-23	46.70	46.93	46.54	46.69	963500
2006-01-24	46.69	47.01	46.68	46.94	1185000
2006-01-25	46.94	47.14	46.51	46.82	1436800
2006-01-26	47.18	47.33	46.65	46.85	2849000
2006-01-27	47.05	47.52	47.01	47.29	2050700
2006-01-30	47.22	47.23	46.91	47.08	1057200
2006-01-31	47.10	47.26	46.91	47.01	752900
2006-02-01	47.05	47.19	46.83	47.04	1095600
2006-02-02	46.85	46.94	46.18	46.56	1469700
2006-02-03	46.20	46.38	45.85	46.10	1094200
2006-02-06	46.02	46.24	45.89	46.13	710800
2006-02-07	46.10	46.22	45.74	45.84	797400
2006-02-08	45.82	46.28	45.71	46.05	1164500
2006-02-09	46.05	46.31	45.89	46.05	739700
2006-02-10	46.05	46.40	46.03	46.14	906700
2006-02-13	45.54	45.65	45.43	45.53	1068100
2006-02-14	45.56	45.61	45.12	45.27	1248600
2006-02-15	45.31	45.33	44.93	45.12	1033900
2006-02-16	45.10	45.37	44.95	45.35	789300
2006-02-17	45.30	45.58	45.00	45.45	1599100
2006-02-21	45.47	46.06	45.43	45.99	1090900
2006-02-22	46.10	46.31	45.91	46.24	721200
2006-02-23	46.12	46.21	45.85	45.86	556200
2006-02-24	45.81	46.49	45.81	46.49	1119900
2006-02-27	46.61	46.68	45.94	45.95	1375100
2006-02-28	46.10	46.15	45.51	45.87	1085900
2006-03-01	45.81	45.87	45.50	45.65	633700
2006-03-02	45.40	45.58	45.03	45.23	1291200
2006-03-03	45.02	45.42	45.01	45.09	785600
2006-03-06	45.05	45.09	44.17	44.50	1241100
2006-03-07	44.64	44.73	44.30	44.59	842900
2006-03-08	44.44	44.94	44.05	44.58	1071100
2006-03-09	44.51	44.65	44.30	44.39	774600
2006-03-10	44.55	44.70	44.26	44.65	842300
2006-03-13	44.79	44.95	44.56	44.70	910000
2006-03-14	44.80	45.29	44.65	45.28	825300
2006-03-15	45.35	45.40	44.80	45.02	602800
2006-03-16	45.36	45.79	45.16	45.36	913300
2006-03-17	45.57	45.64	44.96	45.09	1083200
2006-03-20	45.15	45.40	44.60	44.97	968600
2006-03-21	45.11	45.15	44.70	44.82	936600
2006-03-22	44.90	45.16	44.70	45.12	612500
2006-03-23	45.02	45.10	44.62	44.68	905800
2006-03-24	44.70	45.05	44.56	44.60	726300
2006-03-27	44.47	44.60	44.15	44.18	958600
2006-03-28	44.08	44.15	43.75	43.86	1184300
2006-03-29	44.00	44.30	43.85	44.19	1099100
2006-03-30	44.08	44.32	43.62	43.69	987800
2006-03-31	43.85	44.03	43.35	43.50	1286400
2006-04-03	43.86	43.88	43.31	43.36	1668500
2006-04-04	43.45	43.50	42.95	43.38	2690700
2006-04-05	43.50	43.86	43.15	43.69	2326600
2006-04-06	43.71	43.83	43.11	43.22	1117800
2006-04-07	42.80	42.89	42.23	42.39	1870500
2006-04-10	42.36	42.66	42.09	42.22	1022100
2006-04-11	42.15	42.34	41.75	41.86	954500
2006-04-12	41.85	42.15	41.85	42.07	1428800
2006-04-13	41.80	42.18	41.80	41.88	902100
2006-04-17	41.86	41.98	41.62	41.98	913900
2006-04-18	42.05	42.59	41.94	42.36	1365200
2006-04-19	42.30	42.65	42.10	42.41	861500
2006-04-20	42.50	43.19	42.46	42.88	1100100
2006-04-21	43.10	43.21	42.47	42.67	898700
2006-04-24	42.68	43.11	42.50	43.05	1884300
2006-04-25	42.97	42.97	42.17	42.30	923900
2006-04-26	42.45	42.52	42.04	42.17	849500
2006-04-27	42.00	43.04	41.90	42.73	1351700
2006-04-28	42.72	43.31	42.38	43.12	1629400
2006-05-01	43.50	43.50	42.65	42.92	1448000
2006-05-02	43.07	43.30	42.75	42.86	1474500
2006-05-03	42.75	42.95	42.31	42.34	1381000
2006-05-04	42.54	42.69	42.39	42.58	1059200
2006-05-05	42.73	43.22	42.73	43.12	1050200
2006-05-08	43.00	43.40	43.00	43.08	1205200
2006-05-09	43.02	43.06	42.85	43.01	881300
2006-05-10	43.01	43.69	42.93	43.68	1791200
2006-05-11	43.20	43.26	42.43	42.53	1525300
2006-05-12	42.34	42.43	41.78	41.81	2060900
2006-05-15	41.92	42.52	41.85	42.13	1850200
2006-05-16	42.12	42.23	41.95	42.00	912100
2006-05-17	41.75	42.00	41.17	41.40	1452400
2006-05-18	41.41	41.86	41.40	41.53	1702400
2006-05-19	41.85	42.39	41.54	42.15	2208200
2006-05-22	41.95	43.15	41.95	42.97	2858800
2006-05-23	42.80	43.02	42.15	42.25	1888100
2006-05-24	42.43	43.24	42.19	43.14	2456900
2006-05-25	43.23	43.68	43.06	43.67	2475800
2006-05-26	43.70	44.07	43.45	44.06	1797100
2006-05-30	43.75	44.04	43.59	43.69	2313700
2006-05-31	43.69	44.48	43.45	44.10	1506500
2006-06-01	44.17	44.23	43.80	44.09	1293600
2006-06-02	44.19	44.46	43.88	44.45	945300
2006-06-05	44.25	44.32	43.97	44.04	1848200
2006-06-06	44.28	44.28	43.53	44.03	1153900
2006-06-07	43.82	44.11	43.72	43.95	1183100
2006-06-08	43.99	44.55	43.85	44.44	1837600
2006-06-09	44.14	44.78	44.06	44.61	1180700
2006-06-12	44.89	45.00	44.49	44.83	1391200
2006-06-13	44.54	44.93	44.15	44.30	1748100
2006-06-14	44.20	44.30	43.57	43.91	1329200
2006-06-15	44.12	44.48	43.67	44.35	1038100
2006-06-16	44.44	44.69	43.98	44.23	1118200
2006-06-19	44.23	44.36	43.51	43.85	967900
2006-06-20	43.82	43.91	43.54	43.73	934600
2006-06-21	43.70	43.85	43.41	43.50	923800
2006-06-22	43.36	43.58	43.05	43.48	1035700
2006-06-23	43.38	43.84	43.28	43.49	724900
2006-06-26	43.40	43.80	43.29	43.47	571500
2006-06-27	43.42	43.91	43.19	43.24	832300
2006-06-28	43.35	43.76	43.35	43.70	1648100
2006-06-29	43.94	44.47	43.75	44.39	1440200
2006-06-30	44.50	44.71	44.16	44.44	891300
2006-07-03	44.64	44.95	44.25	44.93	515500
2006-07-05	44.66	44.94	44.48	44.62	1031500
2006-07-06	44.65	44.70	44.25	44.45	824900
2006-07-07	44.42	45.31	44.36	45.10	1471300
2006-07-10	45.05	45.44	44.90	45.44	1118000
2006-07-11	45.49	45.69	45.23	45.56	722000
2006-07-12	45.46	45.56	45.25	45.33	1238000
2006-07-13	45.25	45.25	45.11	45.20	1025500
2006-07-14	45.22	45.52	45.04	45.21	989900
2006-07-17	45.23	45.68	45.23	45.34	991800
2006-07-18	45.33	45.88	45.30	45.78	947700
2006-07-19	45.88	46.49	45.88	46.31	971900
2006-07-20	46.25	46.73	46.12	46.55	805700
2006-07-21	46.98	46.99	46.60	46.80	1579100
2006-07-24	46.70	47.00	46.55	46.95	1478100
2006-07-25	46.75	46.99	46.68	46.97	1007900
2006-07-26	46.90	47.25	46.83	47.19	925700
2006-07-27	47.19	47.45	46.62	46.62	1183000
2006-07-28	46.80	47.27	46.60	46.99	1176500
2006-07-31	47.22	47.22	46.73	46.87	859500
2006-08-01	46.73	46.94	46.54	46.84	1547200
2006-08-02	46.73	47.01	46.57	46.81	1211500
2006-08-03	46.75	47.05	46.01	46.26	2563400
2006-08-04	46.50	46.82	46.44	46.65	1468800
2006-08-07	46.15	46.69	45.42	45.52	1452500
2006-08-08	45.53	46.08	45.49	46.01	1699300
2006-08-09	45.99	46.23	45.61	45.64	1062500
2006-08-10	45.61	45.86	45.34	45.77	875400
2006-08-11	45.62	45.92	45.51	45.80	1128400
2006-08-14	45.14	45.80	44.98	45.29	2124100
2006-08-15	45.70	45.71	45.29	45.35	925800
2006-08-16	45.38	45.59	45.08	45.10	1012600
2006-08-17	45.10	45.15	44.70	45.05	1093400
2006-08-18	45.14	45.53	45.05	45.34	951100
2006-08-21	45.20	45.69	45.15	45.41	899200
2006-08-22	45.47	45.77	45.30	45.76	731300
2006-08-23	45.65	45.80	45.01	45.15	1125400
2006-08-24	45.30	45.42	45.16	45.34	1030500
2006-08-25	45.32	45.56	45.30	45.39	719800
2006-08-28	45.47	46.00	45.37	45.94	957500
2006-08-29	45.78	45.95	45.58	45.79	1290000
2006-08-30	45.88	45.89	45.52	45.75	884400
2006-08-31	45.70	46.27	45.70	46.20	625300
2006-09-01	46.14	46.15	45.80	45.90	749600
2006-09-05	45.80	45.80	45.36	45.56	1236000
2006-09-06	45.51	45.59	45.20	45.35	1358400
2006-09-07	45.38	45.44	45.10	45.17	1040900
2006-09-08	45.40	45.47	45.23	45.29	552700
2006-09-11	45.34	45.59	45.18	45.25	807900
2006-09-12	45.35	45.35	45.01	45.31	1024200
2006-09-13	45.42	45.58	45.05	45.54	898000
2006-09-14	45.43	45.83	45.35	45.43	589900
2006-09-15	45.67	46.08	45.56	45.73	1356100
2006-09-18	45.78	45.90	45.50	45.71	1198300
2006-09-19	45.80	45.99	45.67	45.80	806400
2006-09-20	45.97	46.53	45.84	46.32	1972900
2006-09-21	46.00	46.15	45.96	46.15	1888900
2006-09-22	46.10	46.20	46.00	46.02	1243000
2006-09-25	46.13	46.59	46.08	46.39	1737000
2006-09-26	46.37	46.63	46.18	46.45	692700
2006-09-27	46.50	46.82	46.34	46.75	1255600
2006-09-28	46.86	46.96	46.40	46.70	1363200
2006-09-29	46.74	46.75	46.19	46.20	958300
2006-10-02	46.27	46.67	46.27	46.35	1242200
2006-10-03	46.47	46.64	46.04	46.62	1790000
2006-10-04	46.62	46.94	46.55	46.92	1717500
2006-10-05	46.99	47.12	46.61	46.73	1273600
2006-10-06	46.56	46.71	46.31	46.43	1337400
2006-10-09	46.30	46.49	46.21	46.42	610200
2006-10-10	46.35	46.51	46.27	46.41	645700
2006-10-11	46.30	47.03	46.30	46.54	1512000
2006-10-12	46.52	46.89	46.32	46.79	1176400
2006-10-13	46.86	46.96	46.54	46.74	738200
2006-10-16	46.65	46.88	46.50	46.86	792800
2006-10-17	46.92	47.22	46.87	47.10	870100
2006-10-18	46.91	47.73	46.91	47.54	1085900
2006-10-19	47.20	47.61	47.20	47.47	845000
2006-10-20	47.69	47.89	47.55	47.89	1162800
2006-10-23	47.69	48.09	47.50	47.94	957500
2006-10-24	47.63	47.91	47.50	47.90	1469100
2006-10-25	47.71	48.39	47.71	48.22	1301000
2006-10-26	48.70	48.70	48.13	48.35	985200
2006-10-27	48.38	48.40	48.17	48.23	809600
2006-10-30	48.36	48.61	48.23	48.42	824800
2006-10-31	48.52	48.56	48.25	48.35	732700
2006-11-01	48.47	48.88	48.41	48.66	1296600
2006-11-02	48.51	48.79	48.19	48.78	1251600
2006-11-03	48.48	48.72	47.48	48.02	1833900
2006-11-06	48.00	48.11	47.78	47.93	1849200
2006-11-07	47.88	48.09	47.65	47.69	1145500
2006-11-08	47.70	48.16	47.68	48.08	1893900
2006-11-09	48.08	48.18	47.89	48.03	773800
2006-11-10	48.15	48.37	48.01	48.30	899800
2006-11-13	47.87	48.08	47.57	47.58	1215400
2006-11-14	47.48	48.10	47.48	47.98	1445600
2006-11-15	47.83	48.05	47.67	47.72	931300
2006-11-16	47.90	48.20	47.87	47.91	1057400
2006-11-17	47.81	48.11	47.74	47.99	1213100
2006-11-20	48.27	48.27	47.73	47.86	628600
2006-11-21	47.87	47.98	47.70	47.82	701300
2006-11-22	47.77	48.00	47.74	47.79	799200
2006-11-24	47.65	47.98	47.65	47.85	239000
2006-11-27	47.91	47.95	47.33	47.52	857700
2006-11-28	47.45	48.03	47.41	47.88	1827300
2006-11-29	47.94	48.25	47.90	48.18	2011500
2006-11-30	48.10	48.27	47.95	48.22	903700
2006-12-01	48.29	48.45	47.90	48.22	882400
2006-12-04	48.28	48.47	48.18	48.40	720000
2006-12-05	48.35	48.47	48.23	48.40	699900
2006-12-06	48.31	48.42	48.06	48.22	684600
2006-12-07	48.22	48.42	47.95	48.04	1272000
2006-12-08	48.11	48.23	47.75	47.83	850500
2006-12-11	47.79	48.07	47.79	47.99	858700
2006-12-12	48.10	48.78	48.04	48.66	1947700
2006-12-13	48.70	48.86	48.35	48.61	1345800
2006-12-14	48.62	49.13	48.59	49.13	1181900
2006-12-15	49.24	49.28	48.60	48.67	2187000
2006-12-18	48.90	48.95	48.02	48.22	1522700
2006-12-19	48.28	48.44	48.00	48.38	1363600
2006-12-20	48.31	48.35	47.90	47.91	897000
2006-12-21	47.98	47.99	47.55	47.80	885800
2006-12-22	47.80	48.09	47.63	47.76	621900
2006-12-26	47.77	48.01	47.59	47.92	553900
2006-12-27	48.00	48.24	47.97	48.19	524900
2006-12-28	48.12	48.30	48.05	48.14	888800
2006-12-29	48.12	48.30	47.90	48.07	980900
2007-01-03	48.12	48.70	48.12	48.39	1444700
2007-01-04	48.28	48.57	48.05	48.31	1500300
2007-01-05	48.29	48.31	47.32	47.63	1167200
2007-01-08	47.66	47.76	47.33	47.56	1278800
2007-01-09	47.70	47.87	47.34	47.70	1927200
2007-01-10	47.59	48.04	47.55	47.81	1430900
2007-01-11	47.80	48.19	47.54	47.75	957400
2007-01-12	47.57	47.70	47.19	47.36	1141400
2007-01-16	47.53	47.95	47.39	47.53	921600
2007-01-17	47.67	47.68	47.30	47.60	1209900
2007-01-18	47.07	47.74	47.07	47.63	1041500
2007-01-19	47.84	47.99	47.64	47.74	1756900
2007-01-22	47.90	48.43	47.85	48.25	1987000
2007-01-23	48.22	48.54	48.12	48.33	1323400
2007-01-24	48.35	48.68	48.28	48.53	902600
2007-01-25	48.63	48.67	48.01	48.03	1033800
2007-01-26	48.03	48.16	47.68	48.10	985800
2007-01-29	48.00	48.07	47.72	47.94	1034400
2007-01-30	48.04	48.04	47.57	47.93	1283200
2007-01-31	47.92	48.38	47.68	48.28	1318000
2007-02-01	48.41	48.60	48.22	48.40	1297100
2007-02-02	48.50	48.53	48.31	48.46	741900
2007-02-05	48.48	48.75	48.30	48.64	1032900
2007-02-06	48.63	48.89	48.58	48.74	1331600
2007-02-07	48.75	49.03	48.57	48.92	914300
2007-02-08	48.88	49.16	48.85	48.93	684700
2007-02-09	48.92	49.25	48.72	49.03	1401200
2007-02-12	48.45	48.53	48.20	48.42	1065560
2007-02-13	48.49	48.73	48.30	48.72	1222507
2007-02-14	48.66	48.97	48.64	48.81	968479
2007-02-15	48.80	48.80	48.50	48.58	1116600
2007-02-16	48.51	48.83	48.28	48.72	1017700
2007-02-20	48.67	49.05	48.65	49.02	1165900
2007-02-21	48.75	48.95	48.63	48.75	1148000
2007-02-22	49.10	49.57	49.00	49.54	1975300
2007-02-23	49.69	49.89	49.25	49.33	2592800
2007-02-26	49.70	50.05	49.34	49.74	1753616
2007-02-27	49.45	49.54	48.00	48.62	1840900
2007-02-28	48.67	48.94	48.32	48.58	1883200
2007-03-01	48.15	48.86	48.00	48.68	1348563
2007-03-02	48.60	48.63	48.06	48.08	1284300
2007-03-05	47.94	48.01	47.47	47.56	1652100
2007-03-06	47.73	48.30	47.46	48.17	1257100
2007-03-07	48.14	48.35	47.86	47.99	1495400
2007-03-08	48.14	48.47	47.97	48.44	1395400
2007-03-09	48.50	48.59	48.17	48.40	865200
2007-03-12	48.39	48.63	48.10	48.49	1718500
2007-03-13	48.39	48.69	47.93	48.04	1386700
2007-03-14	48.19	48.66	47.81	48.48	1756000
2007-03-15	48.49	48.95	48.21	48.79	1569700
2007-03-16	48.90	48.95	48.42	48.61	1654000
2007-03-19	48.95	49.26	48.61	49.05	1062000
2007-03-20	49.10	49.80	48.88	49.75	1129700
2007-03-21	49.71	50.29	49.42	50.19	1245900
2007-03-22	50.12	50.32	49.87	50.23	1295732
2007-03-23	50.05	50.45	49.90	50.42	756100
2007-03-26	50.42	50.98	50.14	50.93	1781800
2007-03-27	51.06	51.15	50.63	50.96	1414300
2007-03-28	50.86	51.35	50.78	50.92	1461700
2007-03-29	51.12	51.30	50.64	51.25	1219609
2007-03-30	51.19	51.40	50.41	51.06	1523512
2007-04-02	50.94	51.76	50.84	51.72	1611600
2007-04-03	51.92	52.06	51.51	52.00	1538843
2007-04-04	51.83	52.22	51.75	51.84	1295600
2007-04-05	51.69	52.18	51.60	52.05	940000
2007-04-09	51.94	52.24	51.88	52.14	868100
2007-04-10	52.23	52.30	51.95	52.26	1467000
2007-04-11	52.15	52.23	51.66	51.80	1443483
2007-04-12	51.80	52.05	51.48	51.75	1243700
2007-04-13	51.99	51.99	51.46	51.79	793700
2007-04-16	51.92	52.00	51.70	51.94	976700
2007-04-17	51.92	52.49	51.84	52.35	1424700
2007-04-18	52.15	52.63	52.05	52.55	1098436
2007-04-19	51.71	52.53	51.71	51.91	1689289
2007-04-20	51.95	52.15	51.71	52.00	2337366
2007-04-23	51.98	52.14	51.83	51.98	1566900
2007-04-24	52.12	52.26	51.89	52.16	1970900
2007-04-25	52.45	52.79	52.02	52.63	1717145
2007-04-26	52.50	52.90	52.08	52.22	1397244
2007-04-27	52.22	52.22	51.64	51.80	1325216
2007-04-30	51.52	51.68	51.22	51.26	2224500
2007-05-01	51.33	51.63	51.05	51.41	1369780
2007-05-02	51.53	51.86	51.36	51.67	1060250
2007-05-03	51.67	51.82	51.25	51.58	1839822
2007-05-04	51.86	51.86	51.28	51.42	1575316
2007-05-07	51.54	51.96	51.37	51.83	1010317
2007-05-08	51.80	51.97	51.50	51.86	1087000
2007-05-09	51.98	52.00	49.92	51.67	1207500
2007-05-10	51.67	51.99	50.86	50.92	1946300
2007-05-11	50.50	50.98	50.40	50.97	3219400
2007-05-14	50.45	50.73	50.38	50.70	1520620
2007-05-15	50.75	51.13	50.52	50.68	1894400
2007-05-16	50.70	51.45	50.55	51.43	2210200
2007-05-17	51.42	51.42	50.83	50.87	1674200
2007-05-18	51.02	51.08	50.68	50.95	1893900
2007-05-21	51.03	51.10	50.78	51.00	1724700
2007-05-22	50.88	51.00	50.68	50.70	1239100
2007-05-23	50.70	50.85	49.73	49.73	1944165
2007-05-24	49.73	49.84	48.22	48.36	4398544
2007-05-25	48.61	48.70	47.53	48.12	3350457
2007-05-29	48.25	48.82	47.98	48.38	2990600
2007-05-30	48.26	48.78	48.00	48.72	1949700
2007-05-31	48.86	49.01	48.66	48.82	1782667
2007-06-01	49.00	49.09	48.27	48.48	2469656
2007-06-04	48.48	48.89	48.04	48.63	2203210
2007-06-05	48.58	48.59	47.63	47.73	3126660
2007-06-06	47.93	47.93	47.08	47.65	2872626
2007-06-07	47.18	47.39	46.13	46.39	5170217
2007-06-08	47.21	47.39	46.14	46.59	3834940
2007-06-11	46.77	46.97	46.52	46.52	3591100
2007-06-12	46.39	46.73	46.00	46.11	3843000
2007-06-13	46.38	47.02	46.27	47.02	2289600
2007-06-14	46.99	47.30	46.55	46.91	1981289
2007-06-15	47.01	47.66	46.99	47.37	3958440
2007-06-18	47.37	47.51	46.86	46.93	2013453
2007-06-19	47.00	47.04	46.50	46.76	1890800
2007-06-20	46.99	47.36	45.80	45.88	2451501
2007-06-21	45.88	46.13	45.26	45.93	2720130
2007-06-22	45.84	45.84	44.92	45.20	3677100
2007-06-25	45.56	45.79	45.01	45.17	2173896
2007-06-26	45.58	46.10	45.14	45.14	2953405
2007-06-27	45.00	45.70	44.74	45.47	3697322
2007-06-28	45.31	45.79	44.95	45.26	1985975
2007-06-29	45.34	45.54	44.68	45.12	2936733
2007-07-02	45.35	45.63	45.06	45.61	2569791
2007-07-03	45.97	46.21	45.42	45.84	1345400
2007-07-05	45.82	46.01	45.06	45.62	2175800
2007-07-06	45.66	45.70	44.87	45.21	1509300
2007-07-09	45.42	45.48	45.10	45.31	1536100
2007-07-10	45.10	45.39	44.86	44.91	2007000
2007-07-11	44.90	45.21	44.77	45.26	2175200
2007-07-12	45.51	45.72	45.21	45.72	1596700
2007-07-13	45.85	46.25	45.53	46.09	1432698
2007-07-16	45.92	46.23	45.44	45.47	1539081
2007-07-17	45.48	45.81	45.36	45.57	1765027
2007-07-18	45.64	45.91	45.37	45.73	2569000
2007-07-19	46.00	46.23	45.54	46.01	2939200
2007-07-20	46.01	46.26	45.35	45.37	3454961
2007-07-23	45.48	45.85	44.92	45.15	2621400
2007-07-24	45.10	45.55	44.35	44.40	3716639
2007-07-25	44.97	45.36	44.27	45.30	4806371
2007-07-26	45.07	45.66	44.14	44.77	5907077
2007-07-27	44.65	44.80	43.65	43.65	4419698
2007-07-30	43.83	44.32	43.10	44.01	3794106
2007-07-31	44.06	44.75	43.60	43.68	4125087
2007-08-01	43.85	45.09	43.68	44.94	3061850
2007-08-02	45.17	45.55	44.75	45.46	2864400
2007-08-03	45.46	45.57	43.87	43.87	3567500
2007-08-06	44.20	45.75	43.77	45.73	3338200
2007-08-07	45.26	47.85	45.22	47.19	5610700
2007-08-08	46.70	48.57	46.44	47.00	4625168
2007-08-09	46.89	48.15	46.47	46.94	4644000
2007-08-10	46.84	48.50	46.54	47.43	4618800
2007-08-13	46.27	47.02	45.92	46.02	2802500
2007-08-14	46.25	46.65	45.48	45.81	2980100
2007-08-15	45.57	46.40	44.93	45.03	2497126
2007-08-16	44.47	45.79	44.17	45.62	4472300
2007-08-17	46.10	46.60	45.07	45.96	4531900
2007-08-20	46.13	46.48	45.46	46.11	2015100
2007-08-21	45.81	47.16	45.80	46.78	2004100
2007-08-22	46.86	47.15	46.28	47.00	1774800
2007-08-23	47.10	47.20	46.40	46.66	1593800
2007-08-24	46.56	46.83	46.25	46.80	1414400
2007-08-27	46.77	46.77	45.44	45.67	1946511
2007-08-28	45.69	45.99	45.05	45.08	1911600
2007-08-29	45.43	46.06	45.34	46.06	1406200
2007-08-30	45.64	46.25	45.50	45.93	1276300
2007-08-31	46.24	46.37	45.49	45.94	1488900
2007-09-04	46.01	46.61	45.95	46.42	1637100
2007-09-05	46.29	46.39	45.77	46.22	1749500
2007-09-06	46.43	46.47	45.80	46.20	1582000
2007-09-07	45.81	46.03	45.36	45.54	1808600
2007-09-10	45.40	45.65	44.75	45.53	2891500
2007-09-11	45.87	45.93	45.54	45.87	1550000
2007-09-12	45.93	46.20	45.74	46.03	981200
2007-09-13	46.24	46.36	45.80	45.92	1080600
2007-09-14	45.75	46.39	45.74	46.26	1273300
2007-09-17	46.22	46.25	45.88	46.07	913300
2007-09-18	46.49	47.24	46.31	46.90	2016400
2007-09-19	47.14	47.53	46.84	47.30	1837000
2007-09-20	47.38	47.45	46.76	47.02	1598700
2007-09-21	47.36	47.44	46.86	46.98	1661200
2007-09-24	47.05	47.45	46.94	47.04	1254000
2007-09-25	46.94	47.31	46.71	46.82	1378200
2007-09-26	46.90	47.26	46.74	47.12	1091200
2007-09-27	47.21	47.23	46.74	46.82	970400
2007-09-28	46.86	46.88	46.20	46.30	1573900
2007-10-01	46.57	47.14	46.38	46.98	1344300
2007-10-02	46.92	47.12	46.64	46.97	903800
2007-10-03	46.83	47.17	46.74	47.10	754702
2007-10-04	47.29	47.44	47.10	47.24	866300
2007-10-05	47.20	47.66	47.18	47.27	1042500
2007-10-08	47.27	47.51	47.00	47.20	774900
2007-10-09	47.33	47.83	47.08	47.76	1281200
2007-10-10	47.73	47.73	47.07	47.17	1176000
2007-10-11	47.38	47.57	46.51	46.86	2673400
2007-10-12	46.98	47.07	46.65	46.77	1284543
2007-10-15	46.81	46.97	46.03	46.42	1783200
2007-10-16	46.39	46.61	46.12	46.35	999500
2007-10-17	46.54	46.64	46.09	46.49	1335600
2007-10-18	46.20	46.58	46.00	46.14	1512800
2007-10-19	46.17	46.17	45.00	45.12	2917700
2007-10-22	45.00	45.58	44.57	45.24	1830600
2007-10-23	45.56	45.59	45.13	45.42	1712200
2007-10-24	45.07	45.83	45.07	45.82	1753800
2007-10-25	45.93	46.54	45.61	46.39	2225000
2007-10-26	46.42	46.74	46.25	46.67	1039748
2007-10-29	46.73	47.08	46.47	46.51	1160700
2007-10-30	46.54	46.94	46.43	46.55	1317900
2007-10-31	46.65	47.16	46.57	47.09	1409100
2007-11-01	47.05	47.19	46.21	46.27	1779626
2007-11-02	46.98	47.45	46.76	46.90	3343659
2007-11-05	47.39	47.47	46.85	47.28	1505077
2007-11-06	46.94	47.21	46.67	47.08	1238423
2007-11-07	47.00	47.02	46.15	46.15	3119119
2007-11-08	46.59	47.27	46.23	47.14	3595790
2007-11-09	46.60	46.89	46.25	46.33	2564925
2007-11-12	45.95	46.75	45.95	46.23	2786614
2007-11-13	46.55	46.82	46.06	46.82	2340400
2007-11-14	46.99	47.03	46.51	46.59	1887800
2007-11-15	46.31	47.00	46.31	46.74	2903862
2007-11-16	46.97	47.06	46.24	46.83	1766000
2007-11-19	46.63	48.00	46.63	47.50	4645325
2007-11-20	47.48	48.05	47.45	47.90	3062301
2007-11-21	47.60	48.73	47.60	48.00	3270590
2007-11-23	48.22	48.67	48.11	48.45	1218484
2007-11-26	48.04	49.15	48.04	48.50	2958769
2007-11-27	48.85	48.95	48.26	48.74	2809894
2007-11-28	49.01	49.01	48.53	48.80	2620494
2007-11-29	48.55	48.89	48.37	48.56	2475863
2007-11-30	49.04	49.04	48.34	48.45	3038117
2007-12-03	48.25	48.80	48.25	48.56	1894505
2007-12-04	48.17	49.64	48.17	49.23	2391563
2007-12-05	49.59	49.86	49.28	49.71	1928612
2007-12-06	49.59	49.66	49.03	49.36	2506200
2007-12-07	49.35	49.68	49.09	49.49	1629950
2007-12-10	49.35	50.25	49.35	50.21	2590948
2007-12-11	50.25	50.51	49.28	49.41	2710536
2007-12-12	50.55	50.55	49.44	49.71	2956762
2007-12-13	49.56	50.07	49.45	49.95	2160435
2007-12-14	49.76	49.83	49.26	49.26	1828145
2007-12-17	49.00	49.31	48.40	48.58	2718285
2007-12-18	48.83	49.80	48.67	48.90	1988150
2007-12-19	49.01	49.06	48.44	48.44	1880204
2007-12-20	48.88	49.00	48.09	48.39	1903100
2007-12-21	48.86	48.95	48.51	48.64	2562371
2007-12-24	48.69	48.92	48.31	48.56	638941
2007-12-26	48.35	48.65	48.25	48.33	1266702
2007-12-27	48.38	48.56	48.13	48.32	1819600
2007-12-28	48.02	49.31	48.02	48.93	2039506
2007-12-31	48.88	49.00	48.63	48.85	1421471
2008-01-02	48.67	48.88	48.03	48.12	2507653
2008-01-03	48.38	48.65	48.01	48.06	1677083
2008-01-04	48.07	48.49	47.88	47.92	1644408
2008-01-07	48.12	48.71	48.11	48.60	2064661
2008-01-08	48.74	49.30	48.30	48.33	2102311
2008-01-09	48.45	48.45	47.31	47.84	3398732
2008-01-10	47.51	47.55	46.34	46.62	4145688
2008-01-11	46.53	47.08	46.09	46.92	2862136
2008-01-14	47.20	47.52	46.89	47.52	1943300
2008-01-15	47.08	47.80	46.89	46.89	2188737
2008-01-16	46.77	47.38	46.38	46.44	2074926
2008-01-17	46.48	46.52	44.82	44.93	2927379
2008-01-18	45.32	45.83	43.87	44.60	4131469
2008-01-22	43.12	44.19	42.74	43.48	4731214
2008-01-23	43.51	44.99	42.92	44.92	5648747
2008-01-24	45.23	45.26	43.55	43.65	2984348
2008-01-25	45.27	45.27	43.17	43.27	3061768
2008-01-28	43.41	43.88	43.12	43.49	1923775
2008-01-29	43.68	44.05	43.30	43.49	2342170
2008-01-30	43.66	43.90	43.11	43.16	3334159
2008-01-31	43.42	43.92	42.46	43.61	2818939
2008-02-01	43.68	44.48	43.50	44.38	3255644
2008-02-04	44.45	45.10	44.37	44.77	2396616
2008-02-05	44.66	44.68	43.85	43.93	3858289
2008-02-06	44.31	44.40	43.75	43.93	1867016
2008-02-07	44.19	44.19	43.36	43.67	2178680
2008-02-08	43.53	43.84	43.28	43.37	2550185
2008-02-11	43.00	43.05	42.51	42.57	2085052
2008-02-12	42.75	43.00	42.51	42.91	1969476
2008-02-13	43.19	43.48	42.70	42.88	2703182
2008-02-14	42.98	43.37	42.35	42.51	2271829
2008-02-15	42.50	42.60	41.96	42.40	1927754
2008-02-19	42.96	42.96	42.36	42.56	1740413
2008-02-20	42.42	42.61	42.17	42.47	2016762
2008-02-21	42.53	42.67	41.60	41.70	1807716
2008-02-22	42.01	42.16	41.44	42.14	2797723
2008-02-25	42.25	42.39	42.01	42.22	2108668
2008-02-26	42.25	42.46	41.76	42.43	1552352
2008-02-27	42.26	42.43	41.80	41.90	1229067
2008-02-28	41.78	41.80	41.12	41.40	2370265
2008-02-29	41.22	41.26	40.57	40.89	3659489
2008-03-03	40.90	41.24	40.65	40.98	2020603
2008-03-04	41.04	41.42	40.75	41.15	2213101
2008-03-05	41.20	41.30	40.65	41.03	2087376
2008-03-06	41.35	41.50	40.90	40.90	5128175
2008-03-07	41.02	41.02	40.53	40.85	3665760
2008-03-10	41.20	41.24	40.61	40.83	2225088
2008-03-11	41.18	41.70	41.07	41.63	2647397
2008-03-12	41.76	42.11	41.06	41.11	2894706
2008-03-13	41.10	41.34	40.62	40.99	2426641
2008-03-14	41.37	41.38	40.25	40.67	3548395
2008-03-17	40.15	41.11	40.10	40.79	3391574
2008-03-18	41.19	41.62	40.88	41.55	2526031
2008-03-19	41.67	42.15	40.47	40.48	4609325
2008-03-20	40.27	40.99	40.15	40.81	3941907
2008-03-24	41.06	41.06	40.33	40.52	2533558
2008-03-25	40.62	40.63	40.13	40.25	3453551
2008-03-26	40.35	40.35	39.78	39.93	4930589
2008-03-27	39.94	40.36	39.80	39.87	2759235
2008-03-28	40.00	40.19	39.30	39.45	2485401
2008-03-31	39.44	39.87	39.30	39.70	2321188
2008-04-01	39.98	40.79	39.80	40.69	2814018
2008-04-02	40.94	41.44	40.66	41.18	2675906
2008-04-03	41.25	41.37	41.03	41.23	1915285
2008-04-04	41.52	41.91	41.23	41.59	2541449
2008-04-07	41.81	41.87	41.41	41.54	2127967
2008-04-08	41.41	41.64	41.27	41.50	1894128
2008-04-09	41.50	41.89	41.48	41.74	1497022
2008-04-10	41.82	41.82	41.06	41.12	2158261
2008-04-11	41.23	41.40	41.00	41.27	1557090
2008-04-14	41.40	41.40	40.70	40.76	2050010
2008-04-15	41.03	41.16	40.76	41.05	1685096
2008-04-16	41.25	41.85	41.01	41.77	1884250
2008-04-17	41.57	42.00	41.47	41.74	1817678
2008-04-18	41.82	42.00	41.33	41.52	2388598
2008-04-21	41.42	41.65	41.16	41.53	2046440
2008-04-22	41.43	41.58	40.98	41.17	1515993
2008-04-23	41.13	41.48	41.01	41.18	1691525
2008-04-24	41.32	41.54	41.00	41.15	1433935
2008-04-25	41.26	41.56	41.16	41.45	1649627
2008-04-28	41.48	41.70	41.37	41.59	1533052
2008-04-29	41.65	41.84	41.52	41.58	1289263
2008-04-30	41.73	42.01	41.50	41.60	1717886
2008-05-01	41.72	42.29	41.50	42.22	3011802
2008-05-02	42.30	42.73	41.97	42.49	1977524
2008-05-05	42.48	42.50	41.81	42.07	1933218
2008-05-06	42.05	42.26	41.68	42.26	1952083
2008-05-07	42.30	42.38	41.66	41.72	1893706
2008-05-08	41.86	42.06	41.52	41.88	1453401
2008-05-09	41.73	42.06	41.05	41.95	4074046
2008-05-12	41.57	41.67	41.13	41.50	1755100
2008-05-13	41.60	41.72	41.11	41.39	1371333
2008-05-14	41.65	41.72	41.30	41.64	1404687
2008-05-15	41.72	41.73	41.32	41.63	1747243
2008-05-16	41.73	41.80	41.48	41.65	1426998
2008-05-19	41.70	41.99	41.52	41.94	1142195
2008-05-20	41.82	42.08	41.69	41.81	1677125
2008-05-21	41.80	42.04	41.35	41.40	2540838
2008-05-22	41.54	41.88	41.21	41.64	1905094
2008-05-23	41.64	41.61	41.08	41.09	1581899
2008-05-27	41.19	41.41	41.06	41.18	1665824
2008-05-28	41.31	41.54	41.11	41.34	1462325
2008-05-29	41.35	41.52	41.19	41.34	1808268
2008-05-30	41.44	41.51	41.22	41.30	1486825
2008-06-02	41.30	41.37	40.59	40.73	2151652
2008-06-03	40.91	41.12	40.37	40.49	1739704
2008-06-04	40.52	40.87	40.16	40.81	1913914
2008-06-05	40.72	41.08	40.53	41.01	1538538
2008-06-06	40.76	40.90	40.04	40.04	2547598
2008-06-09	40.33	40.63	40.11	40.52	1634016
2008-06-10	40.31	40.48	40.05	40.25	1503742
2008-06-11	40.16	40.28	39.71	39.72	2161424
2008-06-12	39.99	40.02	39.65	39.78	2324746
2008-06-13	39.96	40.37	39.76	40.36	1752391
2008-06-16	40.15	40.32	39.88	40.30	1609862
2008-06-17	40.29	40.49	40.03	40.19	1274680
2008-06-18	40.07	40.41	39.95	40.04	1991893
2008-06-19	40.01	40.44	39.97	40.32	2257552
2008-06-20	40.09	40.38	39.66	39.69	2293645
2008-06-23	39.78	40.14	39.75	39.82	1508963
2008-06-24	39.80	39.98	39.54	39.81	1959990
2008-06-25	39.98	40.22	39.77	40.10	1910987
2008-06-26	40.03	40.04	39.14	39.17	2759377
2008-06-27	39.17	39.46	38.41	38.42	2673674
2008-06-30	38.45	39.30	38.36	39.09	3290581
2008-07-01	39.00	39.10	38.53	38.76	3885173
2008-07-02	38.85	39.02	38.38	38.38	1902982
2008-07-03	38.63	38.80	38.12	38.17	1599762
2008-07-07	38.30	38.67	37.75	38.00	3166290
2008-07-08	38.04	38.81	37.90	38.81	2988619
2008-07-09	38.93	39.36	38.67	39.01	2611032
2008-07-10	39.10	39.38	38.97	39.17	2203189
2008-07-11	39.00	39.28	38.53	38.77	2073780
2008-07-14	38.93	38.98	38.18	38.24	1684765
2008-07-15	38.18	38.35	37.90	38.13	2008377
2008-07-16	38.15	38.28	37.50	37.71	2165019
2008-07-17	37.88	38.00	37.38	37.99	2779451
2008-07-18	38.02	38.78	37.94	38.48	2545342
2008-07-21	38.64	39.08	38.37	38.74	2099584
2008-07-22	38.64	39.31	38.64	39.17	2624637
2008-07-23	39.27	39.27	38.40	39.00	2252435
2008-07-24	39.09	39.09	38.50	38.76	1817218
2008-07-25	38.84	38.87	38.22	38.28	1815461
2008-07-28	38.30	38.74	38.21	38.34	1804406
2008-07-29	38.50	38.61	38.29	38.56	1868172
2008-07-30	38.66	39.40	38.58	39.35	1933350
2008-07-31	39.16	39.78	39.10	39.70	2335287
2008-08-01	39.84	39.84	38.80	38.80	1756655
2008-08-04	38.93	39.87	38.84	39.31	2800371
2008-08-05	39.57	40.70	39.25	40.64	4293167
2008-08-06	40.67	41.20	40.01	40.01	3933653
2008-08-07	40.19	40.99	39.72	39.72	3315756
2008-08-08	39.90	41.58	39.90	41.50	3356814
2008-08-11	40.76	41.30	40.21	41.26	3949565
2008-08-12	41.09	41.09	39.90	40.21	4158921
2008-08-13	40.21	40.61	39.69	40.44	2905883
2008-08-14	40.40	40.40	39.75	39.96	2039797
2008-08-15	39.97	40.83	39.93	40.81	2661204
2008-08-18	40.84	41.34	40.81	41.25	2117434
2008-08-19	41.20	41.24	40.70	41.01	1482301
2008-08-20	40.96	41.09	40.63	40.85	1200781
2008-08-21	40.57	40.98	40.35	40.83	1406985
2008-08-22	40.88	41.26	40.88	41.26	1060568
2008-08-25	41.15	41.19	40.55	40.74	1302684
2008-08-26	40.73	41.25	40.71	41.13	1997301
2008-08-27	41.07	41.37	41.06	41.29	1100251
2008-08-28	41.29	41.59	41.08	41.55	1550319
2008-08-29	41.41	41.56	40.83	40.90	1512971
2008-09-02	41.25	41.70	40.80	41.27	1604024
2008-09-03	41.25	41.78	41.09	41.28	2227814
2008-09-04	41.25	41.44	40.82	41.16	2484352
2008-09-05	41.11	41.20	40.15	40.56	3161365
2008-09-08	40.89	42.73	40.73	42.70	3948440
2008-09-09	42.71	42.98	42.50	42.51	4316812
2008-09-10	42.70	43.23	42.38	42.90	2024091
2008-09-11	42.89	43.37	42.30	43.26	2276298
2008-09-12	43.00	43.60	42.98	43.58	1907832
2008-09-15	42.97	44.46	42.62	44.13	5477103
2008-09-16	43.89	45.18	43.80	44.97	4973733
2008-09-17	44.50	44.97	43.87	43.87	3633312
2008-09-18	43.88	46.21	43.76	45.85	6159697
2008-09-19	45.99	46.39	43.50	44.31	5075527
2008-09-22	43.98	43.98	43.02	43.09	2410476
2008-09-23	42.97	43.58	42.80	42.85	1539589
2008-09-24	42.90	43.27	42.32	43.20	1656825
2008-09-25	43.31	44.15	43.04	43.80	1676189
2008-09-26	43.40	43.95	43.08	43.66	1319619
2008-09-29	43.30	44.09	42.62	42.80	3233746
2008-09-30	43.13	43.54	42.51	42.96	3606244
2008-10-01	42.75	43.93	42.54	43.84	2006786
2008-10-02	43.65	44.19	43.29	43.67	2093522
2008-10-03	44.16	44.45	43.01	43.16	2143143
2008-10-06	42.53	43.19	40.86	42.56	3578577
2008-10-07	42.87	43.47	41.44	41.63	3096984
2008-10-08	40.99	43.07	40.27	41.44	4026512
2008-10-09	41.21	41.68	38.42	38.84	4045743
2008-10-10	37.95	38.51	34.11	37.61	6005460
2008-10-13	39.17	41.52	38.29	41.06	3844393
2008-10-14	42.16	42.50	38.67	40.53	4259244
2008-10-15	39.91	40.16	38.50	38.81	2767155
2008-10-16	38.90	39.63	37.28	39.59	3247548
2008-10-17	38.95	40.62	38.26	39.15	2446584
2008-10-20	40.08	42.20	39.30	42.04	2535004
2008-10-21	41.76	42.18	40.52	40.83	2335474
2008-10-22	40.75	40.75	38.61	39.71	2483463
2008-10-23	39.80	41.92	38.76	40.91	4560932
2008-10-24	39.04	41.00	38.76	40.21	2939356
2008-10-27	40.22	41.25	39.28	39.78	2081317
2008-10-28	40.50	43.00	39.72	42.92	3032218
2008-10-29	42.55	43.97	42.06	42.14	2839829
2008-10-30	43.02	43.91	42.70	43.73	2119938
2008-10-31	43.48	44.08	42.68	43.32	2166909
2008-11-03	43.42	43.87	42.68	43.61	2251640
2008-11-04	44.30	44.86	43.84	44.53	2285919
2008-11-05	44.53	44.70	43.28	43.55	2181581
2008-11-06	42.05	43.47	41.21	42.23	3410641
2008-11-07	42.00	42.17	41.39	42.13	2997016
2008-11-10	41.28	41.48	39.00	39.32	4018087
2008-11-11	39.12	39.25	38.02	38.77	3505050
2008-11-12	38.22	38.62	37.66	38.20	2927451
2008-11-13	38.34	39.96	37.65	39.96	4914496
2008-11-14	39.22	40.88	38.59	39.19	2533550
2008-11-17	38.78	39.80	38.27	38.81	2476492
2008-11-18	38.66	39.49	38.11	39.35	2307606
2008-11-19	39.30	40.08	38.50	38.52	2310647
2008-11-20	38.55	39.50	37.13	37.53	3891846
2008-11-21	38.27	40.15	37.46	40.00	4385437
2008-11-24	40.20	41.00	39.76	40.18	4365682
2008-11-25	40.26	41.00	39.15	39.78	3014385
2008-11-26	39.14	39.85	39.02	39.68	1991200
2008-11-28	39.29	40.39	39.29	40.39	916419
2008-12-01	40.00	40.04	38.26	38.33	2451184
2008-12-02	38.82	39.39	38.33	39.33	2923212
2008-12-03	38.38	39.60	38.38	39.58	2582874
2008-12-04	39.19	39.45	37.78	38.32	2284887
2008-12-05	37.92	39.17	37.30	38.97	2606262
2008-12-08	39.52	39.65	38.70	39.12	2283112
2008-12-09	38.96	39.29	38.30	38.55	1955809
2008-12-10	38.83	39.48	38.79	39.41	1981816
2008-12-11	39.18	39.75	38.75	39.03	1517046
2008-12-12	37.90	38.91	37.90	38.88	2199843
2008-12-15	38.90	38.90	38.00	38.64	2133364
2008-12-16	38.94	39.38	38.67	39.35	2456511
2008-12-17	39.40	39.40	38.56	38.62	1578999
2008-12-18	38.80	39.62	38.56	38.99	1951836
2008-12-19	39.36	39.74	38.61	38.64	2501227
2008-12-22	38.89	39.29	38.51	39.00	2061889
2008-12-23	38.83	39.02	38.07	38.24	1417826
2008-12-24	38.72	38.72	38.22	38.36	388847
2008-12-26	38.50	38.70	38.15	38.31	744873
2008-12-29	38.41	38.41	37.97	38.30	1169230
2008-12-30	38.48	38.55	38.09	38.52	1347383
2008-12-31	38.55	39.04	38.34	38.93	2010940
2009-01-02	39.00	39.43	38.74	39.26	1519747
2009-01-05	39.20	39.67	39.01	39.47	2185365
2009-01-06	39.49	39.74	38.87	39.13	1451772
2009-01-07	38.59	39.14	38.59	39.05	2053049
2009-01-08	39.04	39.71	39.04	39.46	2633228
2009-01-09	39.70	40.26	39.42	39.66	2696698
2009-01-12	39.74	40.95	39.72	40.29	3357609
2009-01-13	40.02	40.09	39.30	39.58	2747939
2009-01-14	39.33	39.60	38.94	39.40	2981846
2009-01-15	39.29	39.77	38.94	39.76	1804475
2009-01-16	39.96	40.27	39.60	40.07	2479145
2009-01-20	39.96	40.82	39.49	39.50	3068355
2009-01-21	39.85	40.08	39.05	40.04	2512770
2009-01-22	39.80	40.31	39.50	40.05	3807173
2009-01-23	39.60	40.25	39.22	40.05	2985897
2009-01-26	40.28	41.29	40.08	41.05	2710556
2009-01-27	41.19	41.52	40.90	41.39	1897454
2009-01-28	41.54	41.79	40.79	41.18	1970903
2009-01-29	40.89	41.64	40.78	41.12	1635787
2009-01-30	41.07	41.55	40.51	40.75	2163876
2009-02-02	40.41	40.73	40.00	40.61	2111438
2009-02-03	40.73	41.24	40.37	41.03	1788627
2009-02-04	41.06	41.63	40.78	41.06	2096055
2009-02-05	40.98	41.38	40.80	41.22	2004484
2009-02-06	41.09	41.61	41.00	41.28	2267446
2009-02-09	41.27	41.34	40.57	41.19	2162083
2009-02-10	40.96	41.19	40.02	40.20	2074326
2009-02-11	40.48	40.49	39.78	40.26	1584316
2009-02-12	40.17	40.27	39.44	40.19	2492343
2009-02-13	39.85	39.99	39.25	39.37	2146346
2009-02-17	39.32	39.32	38.09	38.12	2652570
2009-02-18	38.28	38.50	37.51	37.74	2193740
2009-02-19	38.14	38.50	37.78	37.98	1763833
2009-02-20	37.62	38.18	37.19	37.54	2331929
2009-02-23	37.95	38.15	36.95	37.02	1972300
2009-02-24	37.11	37.62	36.76	37.46	2341722
2009-02-25	37.38	37.38	36.69	36.84	3240332
2009-02-26	37.22	37.66	36.50	36.53	2864507
2009-02-27	36.42	36.84	35.88	36.21	2717637
2009-03-02	36.01	36.34	35.17	35.24	2548511
2009-03-03	35.71	35.71	33.88	33.90	2753835
2009-03-04	34.32	34.79	33.71	34.42	2306834
2009-03-05	33.92	34.22	33.33	33.62	2666603
2009-03-06	33.87	34.61	33.30	33.94	3526771
2009-03-09	33.67	33.75	32.56	32.70	2466868
2009-03-10	33.80	33.95	33.28	33.89	3031325
2009-03-11	34.20	34.65	34.00	34.21	2538472
2009-03-12	34.10	34.82	33.94	34.70	1889829
2009-03-13	35.02	35.29	34.55	35.06	1895040
2009-03-16	35.40	36.47	35.40	35.93	2441985
2009-03-17	36.03	36.56	35.69	36.54	1895701
2009-03-18	36.76	38.41	36.65	38.20	3863898
2009-03-19	38.20	38.30	37.50	38.02	2248284
2009-03-20	38.05	38.78	37.67	37.79	2932609
2009-03-23	38.19	38.99	38.00	38.96	2171800
2009-03-24	38.49	38.89	38.06	38.07	2028436
2009-03-25	38.03	38.76	37.66	38.25	1720591
2009-03-26	38.62	38.90	37.81	38.78	2700185
2009-03-27	38.40	38.59	37.69	38.38	3044800
2009-03-30	37.78	38.78	37.78	38.75	3414830
2009-03-31	38.80	39.99	38.64	39.61	4511307
2009-04-01	39.44	39.75	38.89	39.39	2514262
2009-04-02	39.91	40.00	38.83	39.21	2995267
2009-04-03	39.32	39.81	38.83	39.25	2772943
2009-04-06	38.99	39.37	38.75	39.10	2067924
2009-04-07	38.61	39.08	38.11	38.70	2413514
2009-04-08	38.89	39.08	38.40	38.94	1738586
2009-04-09	39.18	39.48	38.44	38.89	2001227
2009-04-13	38.87	39.06	38.30	38.90	2140943
2009-04-14	38.80	38.80	38.01	38.34	1539541
2009-04-15	38.21	38.69	38.20	38.69	1102982
2009-04-16	38.84	38.86	38.34	38.56	1593723
2009-04-17	38.80	38.87	38.40	38.76	1843432
2009-04-20	38.49	39.00	38.42	38.43	1552638
2009-04-21	38.45	38.99	38.05	38.27	2846520
2009-04-22	38.50	38.65	37.26	37.58	4541482
2009-04-23	37.76	37.88	37.12	37.48	3090716
2009-04-24	37.63	37.74	37.20	37.45	2728482
2009-04-27	37.13	37.87	37.13	37.61	2382123
2009-04-28	37.52	37.93	37.40	37.68	2482417
2009-04-29	37.91	37.91	37.38	37.56	2603737
2009-04-30	37.74	37.77	36.95	37.13	3112761
2009-05-01	37.21	37.37	36.89	37.37	2273917
2009-05-04	37.76	37.77	37.00	37.36	2947950
2009-05-05	37.40	37.60	37.17	37.43	2257244
2009-05-06	37.15	37.59	36.96	37.04	3252761
2009-05-07	37.32	37.45	36.90	37.31	4586668
2009-05-08	37.66	38.17	37.30	37.58	3066638
2009-05-11	37.13	37.38	36.37	36.42	3214219
2009-05-12	36.52	36.78	36.29	36.46	3194949
2009-05-13	35.89	36.00	35.16	35.26	6033952
2009-05-14	35.21	35.51	34.71	35.02	3755987
2009-05-15	35.11	35.25	34.49	34.86	3975020
2009-05-18	35.19	35.37	34.60	34.85	2882116
2009-05-19	35.19	35.69	35.03	35.23	2647889
2009-05-20	35.40	35.55	34.85	34.87	2598278
2009-05-21	34.78	34.78	34.36	34.50	3034466
2009-05-22	34.51	34.91	34.40	34.60	1770927
2009-05-26	34.71	35.75	34.51	35.66	2644553
2009-05-27	35.62	35.65	34.73	34.76	2114815
2009-05-28	34.94	35.58	34.79	35.41	2131326
2009-05-29	35.54	35.58	35.00	35.46	2032659
2009-06-01	35.52	36.29	35.52	36.23	2240847
2009-06-02	36.24	36.33	35.81	35.84	2369268
2009-06-03	35.83	36.00	35.33	35.52	2169900
2009-06-04	35.63	35.65	35.36	35.54	1521047
2009-06-05	35.77	35.98	35.33	35.78	2277678
2009-06-08	35.79	35.98	35.35	35.81	1678633
2009-06-09	35.79	35.80	35.40	35.44	1846822
2009-06-10	35.74	36.15	35.59	35.92	3181701
2009-06-11	35.90	36.99	35.90	36.68	2828546
2009-06-12	36.49	37.15	36.13	37.08	1755160
2009-06-15	36.85	37.00	36.25	36.56	1763601
2009-06-16	36.75	36.90	36.13	36.44	2333025
2009-06-17	36.30	36.99	36.30	36.78	2444451
2009-06-18	36.66	37.39	36.66	37.33	1480539
2009-06-19	37.40	37.45	36.72	36.79	2710540
2009-06-22	36.42	37.30	36.34	37.03	2456591
2009-06-23	36.99	37.29	36.14	36.26	3050266
2009-06-24	36.49	36.63	36.25	36.44	2278237
2009-06-25	36.35	37.24	36.00	37.14	2370585
2009-06-26	37.13	37.26	36.85	37.04	1518013
2009-06-29	37.08	37.55	36.96	37.53	1511638
2009-06-30	37.41	37.50	36.79	37.42	3169729
2009-07-01	37.50	37.90	37.37	37.80	1711894
2009-07-02	37.51	37.73	37.08	37.28	1705374
2009-07-06	37.00	37.95	37.00	37.53	2066100
2009-07-07	37.66	37.70	36.91	36.96	1264911
2009-07-08	37.01	37.36	36.70	37.01	1798119
2009-07-09	37.20	37.22	36.55	36.76	1908474
2009-07-10	36.64	36.91	36.50	36.63	1297598
2009-07-13	36.79	37.20	36.46	37.14	1687672
2009-07-14	37.09	37.43	36.87	37.38	1551202
2009-07-15	37.54	37.85	37.51	37.82	2421389
2009-07-16	37.80	37.81	37.29	37.69	1634245
2009-07-17	37.51	37.63	37.16	37.39	2426780
2009-07-20	37.51	37.68	37.26	37.61	1303452
2009-07-21	37.72	37.95	37.72	37.92	1532134
2009-07-22	37.87	38.00	37.66	37.84	1417142
2009-07-23	37.75	38.75	37.61	38.67	1983900
2009-07-24	38.51	39.10	38.50	39.01	1686160
2009-07-27	39.10	39.25	38.80	39.24	1433373
2009-07-28	39.10	39.30	38.82	39.07	1684488
2009-07-29	38.93	39.32	38.75	39.22	1476342
2009-07-30	39.43	39.75	39.16	39.49	1456137
2009-07-31	39.41	39.55	39.17	39.36	1507421
2009-08-03	39.48	39.68	39.27	39.56	1619928
2009-08-04	39.49	39.80	39.30	39.50	1853027
2009-08-05	39.59	39.88	39.42	39.64	1990005
2009-08-06	39.58	39.63	39.28	39.55	1234787
2009-08-07	39.66	40.03	39.54	39.86	1528557
2009-08-10	39.79	40.00	39.75	39.98	1035775
2009-08-11	39.94	40.31	39.83	40.19	1335252
2009-08-12	40.05	40.70	40.00	40.50	2140270
2009-08-13	40.51	40.75	40.27	40.47	2037686
2009-08-14	40.49	40.66	40.31	40.64	1648034
2009-08-17	39.50	39.69	39.26	39.35	2521600
2009-08-18	39.34	39.49	39.06	39.29	2103543
2009-08-19	39.13	39.41	39.02	39.37	2439664
2009-08-20	39.30	39.85	39.14	39.72	1807958
2009-08-21	39.88	40.62	39.83	40.50	2250491
2009-08-24	40.55	40.60	40.21	40.58	1589620
2009-08-25	40.59	40.73	40.31	40.43	1340302
2009-08-26	40.45	40.59	39.99	40.39	1509191
2009-08-27	40.38	40.70	40.10	40.54	1670877
2009-08-28	40.73	40.73	40.22	40.39	1069866
2009-08-31	40.37	40.50	40.12	40.19	1562385
2009-09-01	40.14	40.45	39.97	40.12	1637455
2009-09-02	40.02	40.11	39.61	39.61	1967261
2009-09-03	39.72	39.78	39.29	39.74	1649341
2009-09-04	39.84	39.89	39.55	39.87	1020851
2009-09-08	40.01	40.01	39.60	39.80	1432553
2009-09-09	39.91	40.09	39.76	39.89	1674890
2009-09-10	39.82	40.07	39.67	39.94	1373774
2009-09-11	39.93	40.05	39.59	39.63	1981585
2009-09-14	39.63	40.31	39.63	40.26	2448717
2009-09-15	40.34	40.90	40.21	40.85	2225522
2009-09-16	40.89	41.20	40.66	41.06	2614544
2009-09-17	41.03	41.46	40.99	41.03	2098385
2009-09-18	41.29	41.50	41.04	41.48	2157084
2009-09-21	41.27	41.52	41.18	41.35	1061490
2009-09-22	41.39	41.40	40.96	41.17	1349876
2009-09-23	41.25	41.77	40.96	40.97	2003875
2009-09-24	40.97	41.30	40.90	40.99	1649758
2009-09-25	40.89	41.22	40.89	41.07	1149686
2009-09-28	41.14	41.58	41.14	41.41	956436
2009-09-29	41.42	41.44	41.10	41.29	1228951
2009-09-30	41.29	41.35	40.67	40.94	2005555
2009-10-01	41.61	41.73	40.76	40.76	2838349
2009-10-02	40.62	40.77	40.15	40.35	2055535
2009-10-05	40.55	40.88	40.18	40.88	1580269
2009-10-06	40.81	41.17	40.70	40.96	1314227
2009-10-07	40.96	40.96	40.61	40.94	997780
2009-10-08	41.10	41.19	40.72	40.91	1625930
2009-10-09	40.83	41.20	40.83	41.09	1022828
2009-10-12	41.22	41.49	41.07	41.49	1216231
2009-10-13	41.43	41.45	40.87	40.96	1639850
2009-10-14	41.05	41.39	40.83	40.95	1688715
2009-10-15	40.92	41.22	40.89	41.20	1395222
2009-10-16	41.05	41.43	40.48	41.33	1950515
2009-10-19	41.32	41.98	41.07	41.88	2094750
2009-10-20	41.82	41.97	41.57	41.67	1510195
2009-10-21	41.75	41.82	41.44	41.52	2893905
2009-10-22	41.58	41.80	41.30	41.78	1589124
2009-10-23	41.92	41.93	41.30	41.81	2332777
2009-10-26	41.91	42.25	41.31	41.33	2532665
2009-10-27	41.36	42.07	41.26	41.34	2544147
2009-10-28	41.34	41.67	41.09	41.18	2983992
2009-10-29	41.20	41.41	40.68	41.32	2112377
2009-10-30	41.26	41.44	40.55	40.68	2910119
2009-11-02	40.82	41.41	40.61	41.18	2445076
2009-11-03	41.09	41.24	40.80	40.88	2071887
2009-11-04	41.02	41.42	40.83	40.95	1758767
2009-11-05	41.23	41.57	41.10	41.55	1680075
2009-11-06	41.49	41.75	41.34	41.53	1908459
2009-11-09	41.63	42.24	41.60	42.21	1640495
2009-11-10	42.09	42.58	42.06	42.46	1639631
2009-11-11	42.60	42.60	42.16	42.47	2172202
2009-11-12	42.54	42.54	42.05	42.17	2228255
2009-11-13	42.35	42.55	42.03	42.46	2026960
2009-11-16	42.18	42.22	41.68	41.85	2303606
2009-11-17	41.90	42.09	41.81	42.09	1513910
2009-11-18	42.00	42.24	41.86	42.13	1655965
2009-11-19	42.05	42.08	41.69	41.80	1844782
2009-11-20	41.70	42.05	41.67	41.90	2048767
2009-11-23	42.25	42.49	42.23	42.46	1683149
2009-11-24	42.39	42.81	42.25	42.55	2449993
2009-11-25	42.61	42.99	42.40	42.91	1568885
2009-11-27	42.30	42.81	42.14	42.44	884611
2009-11-30	42.54	42.97	42.43	42.91	2187720
2009-12-01	42.76	43.49	42.72	43.31	5469042
2009-12-02	43.23	43.96	43.23	43.93	2212786
2009-12-03	43.98	44.69	43.87	44.37	4220764
2009-12-04	44.50	44.80	43.70	44.05	3082522
2009-12-07	44.19	44.67	44.19	44.39	2352178
2009-12-08	44.33	44.35	43.91	44.01	2568332
2009-12-09	44.16	44.20	43.80	44.18	1377320
2009-12-10	44.39	44.78	44.31	44.65	1561023
2009-12-11	44.64	45.25	44.64	45.18	1788292
2009-12-14	45.47	45.47	45.05	45.26	1623844
2009-12-15	45.22	45.22	44.89	45.03	1778215
2009-12-16	45.24	45.36	44.91	44.95	2116354
2009-12-17	44.94	45.50	44.69	45.41	3025298
2009-12-18	45.40	45.66	45.28	45.37	3426959
2009-12-21	45.41	45.94	45.41	45.72	1670418
2009-12-22	45.86	46.07	45.53	45.58	1617234
2009-12-23	45.54	45.77	45.37	45.45	1574014
2009-12-24	45.56	45.86	45.54	45.86	499967
2009-12-28	45.96	45.96	45.67	45.89	893273
2009-12-29	45.95	46.17	45.83	46.08	789239
2009-12-30	46.05	46.35	45.90	46.13	959688
2009-12-31	46.31	46.35	45.41	45.43	1269721
2010-01-04	45.73	45.95	45.23	45.38	2142238
2010-01-05	45.49	45.63	44.51	44.79	2855985
2010-01-06	44.75	45.49	44.75	45.27	2035374
2010-01-07	45.34	45.35	44.91	45.11	1993386
2010-01-08	44.99	45.30	44.71	45.25	1306368
2010-01-11	45.47	45.96	45.36	45.82	1751809
2010-01-12	45.76	46.00	45.53	45.73	1451568
2010-01-13	45.73	46.19	45.70	46.08	1247134
2010-01-14	46.16	46.30	45.97	46.23	1129380
2010-01-15	45.92	46.02	45.27	45.72	2444659
2010-01-19	45.78	46.41	45.66	46.41	1567534
2010-01-20	46.24	46.26	45.56	46.21	1869016
2010-01-21	46.31	46.45	45.32	45.61	2114319
2010-01-22	44.82	45.27	43.39	43.51	6468410
2010-01-25	43.76	44.00	43.07	43.62	3040078
2010-01-26	43.58	44.24	43.35	44.08	2522622
2010-01-27	43.67	44.07	43.35	44.05	2840851
2010-01-28	44.05	44.05	43.45	43.72	1885101
2010-01-29	43.88	44.00	43.50	43.74	2050360
2010-02-01	43.84	43.93	43.36	43.93	1277968
2010-02-02	43.95	44.16	43.40	44.14	1628020
2010-02-03	44.02	44.03	43.60	43.76	1205701
2010-02-04	43.63	43.73	43.00	43.02	3207377
2010-02-05	43.04	43.25	42.51	43.18	3735587
2010-02-08	43.23	43.30	42.76	42.81	1381211
2010-02-09	43.04	43.80	42.87	43.44	2116133
2010-02-10	43.40	43.40	42.66	42.98	2490962
2010-02-11	42.98	43.28	42.71	43.17	2019442
2010-02-12	42.26	42.48	42.09	42.22	2688420
2010-02-16	42.40	42.95	42.39	42.95	1309430
2010-02-17	43.11	43.11	42.70	42.86	1027494
2010-02-18	42.78	42.87	42.44	42.71	1941469
2010-02-19	42.61	43.34	42.49	43.13	1993642
2010-02-22	43.14	43.33	42.79	42.92	1598653
2010-02-23	42.91	43.00	42.65	42.75	1240130
2010-02-24	42.94	42.94	42.52	42.88	1752395
2010-02-25	42.50	42.91	42.16	42.87	1817582
2010-02-26	42.95	42.99	42.60	42.75	1353327
2010-03-01	42.81	43.44	42.81	43.19	1547972
2010-03-02	43.40	43.95	43.36	43.79	1898413
2010-03-03	43.82	44.20	43.55	43.68	1795748
2010-03-04	43.67	43.78	43.25	43.54	1737786
2010-03-05	43.25	43.72	43.21	43.62	1682817
2010-03-08	43.65	43.80	43.50	43.79	1043091
2010-03-09	43.77	43.90	43.59	43.66	1390167
2010-03-10	43.78	43.90	43.58	43.74	1220839
2010-03-11	43.74	43.92	43.46	43.89	1056005
2010-03-12	43.95	44.00	43.67	43.70	1463988
2010-03-15	43.89	44.15	43.74	44.15	1269991
2010-03-16	44.28	44.61	43.98	44.48	1731438
2010-03-17	44.63	44.63	44.35	44.51	1481243
2010-03-18	44.58	44.61	44.22	44.33	1454740
2010-03-19	44.29	44.51	44.03	44.30	2092833
2010-03-22	44.15	44.35	44.02	44.26	1212467
2010-03-23	44.42	44.45	43.93	44.17	1927748
2010-03-24	44.15	44.15	43.68	43.84	1553741
2010-03-25	44.01	44.12	43.76	43.84	1651509
2010-03-26	44.02	44.36	43.86	44.18	1513118
2010-03-29	44.34	44.60	44.26	44.58	1477668
2010-03-30	44.56	44.91	44.53	44.68	1729610
2010-03-31	44.59	44.85	44.37	44.54	1246011
2010-04-01	44.74	45.14	44.67	44.90	1043723
2010-04-05	45.04	45.12	44.85	45.04	909819
2010-04-06	45.01	45.37	44.90	45.36	1045339
2010-04-07	45.32	45.32	44.75	44.91	1205110
2010-04-08	44.84	44.89	44.43	44.51	1453227
2010-04-09	44.61	44.87	44.20	44.85	1163708
2010-04-12	45.01	45.11	44.75	45.03	1119744
2010-04-13	45.02	45.05	44.59	44.76	1223043
2010-04-14	44.61	44.88	44.41	44.82	1627336
2010-04-15	44.84	44.94	44.53	44.79	1166022
2010-04-16	44.75	44.98	44.46	44.54	1864847
2010-04-19	44.36	44.70	44.36	44.63	1156164
2010-04-20	44.83	45.00	44.68	44.91	1593472
2010-04-21	44.99	45.29	44.86	45.16	1926236
2010-04-22	45.02	45.26	44.73	45.20	1190638
2010-04-23	45.11	45.42	44.90	45.41	1156748
2010-04-26	45.39	45.52	45.24	45.29	1050989
2010-04-27	45.21	45.45	44.58	44.60	1827164
2010-04-28	44.86	45.32	44.60	45.17	1671490
2010-04-29	45.31	45.44	44.97	45.21	1421500
2010-04-30	45.27	45.79	45.07	45.20	2072535
2010-05-03	45.45	45.83	45.20	45.73	1287072
2010-05-04	45.51	45.52	44.89	45.04	1583408
2010-05-05	44.87	45.45	44.77	45.05	1703435
2010-05-06	44.99	45.10	42.20	44.21	3747227
2010-05-07	44.88	44.99	43.82	44.34	4686521
2010-05-10	44.76	45.16	44.36	44.80	2319634
2010-05-11	44.54	45.34	44.54	44.85	1723951
2010-05-12	44.85	45.10	44.68	44.85	2076959
2010-05-13	44.87	45.06	44.50	44.54	1566977
2010-05-14	44.50	44.97	44.00	44.44	3220371
2010-05-17	44.61	44.65	43.92	44.52	2080686
2010-05-18	44.74	44.92	44.07	44.35	2220095
2010-05-19	44.07	44.20	43.52	43.82	1677487
2010-05-20	43.33	43.81	42.96	42.96	3672704
2010-05-21	42.58	43.42	42.31	43.29	3870882
2010-05-24	42.94	43.33	42.70	42.79	2600536
2010-05-25	42.09	42.53	41.78	42.52	2966301
2010-05-26	42.74	42.86	42.08	42.27	2313735
2010-05-27	42.52	42.86	42.34	42.74	1771541
2010-05-28	42.76	42.98	42.44	42.59	1923685
2010-06-01	42.35	42.55	41.72	41.75	2123144
2010-06-02	42.00	42.55	41.72	42.55	2419029
2010-06-03	42.77	43.15	42.63	42.82	1741873
2010-06-04	42.48	42.48	41.52	41.66	2138541
2010-06-07	41.83	42.37	41.70	41.87	1645338
2010-06-08	42.00	42.51	41.71	42.46	1519084
2010-06-09	42.69	42.74	42.03	42.15	1341763
2010-06-10	42.58	43.09	42.58	43.09	1224453
2010-06-11	42.82	43.14	42.52	43.13	1081740
2010-06-14	43.35	43.63	43.25	43.35	1407304
2010-06-15	43.63	44.10	43.51	44.09	1297764
2010-06-16	43.84	44.52	43.84	44.42	1349120
2010-06-17	44.40	44.83	44.19	44.77	1388482
2010-06-18	44.82	44.93	44.57	44.89	1374185
2010-06-21	45.00	45.08	44.47	44.69	1288183
2010-06-22	44.69	44.81	43.71	43.81	1757265
2010-06-23	43.98	44.02	43.45	43.65	1692477
2010-06-24	43.52	44.29	43.48	43.76	1472169
2010-06-25	43.83	43.98	43.42	43.84	1481617
2010-06-28	44.07	44.28	43.57	44.14	966941
2010-06-29	43.88	43.90	43.26	43.48	1678518
2010-06-30	43.33	43.76	43.00	43.10	2205589
2010-07-01	43.10	43.11	42.50	42.90	2239751
2010-07-02	43.06	43.42	42.90	43.19	1901067
2010-07-06	43.39	43.80	43.20	43.62	3046540
2010-07-07	43.64	44.77	43.50	44.75	1738346
2010-07-08	44.85	45.32	44.72	45.32	2240232
2010-07-09	45.18	45.35	44.90	45.27	1225919
2010-07-12	45.19	45.51	44.95	45.40	1080998
2010-07-13	45.70	45.71	45.21	45.52	1580073
2010-07-14	45.42	45.57	45.15	45.57	1117837
2010-07-15	45.46	45.85	45.26	45.74	1511295
2010-07-16	45.56	45.70	44.97	45.06	1852958
2010-07-19	45.24	45.85	45.11	45.67	1505486
2010-07-20	45.27	45.85	44.98	45.83	1705734
2010-07-21	45.79	45.79	45.01	45.27	1874481
2010-07-22	45.48	46.20	45.44	46.02	1765160
2010-07-23	45.79	46.30	45.60	46.30	1609746
2010-07-26	46.38	46.69	46.21	46.68	1314331
2010-07-27	46.78	47.19	46.58	47.16	2253981
2010-07-28	47.01	47.10	46.79	47.03	1514125
2010-07-29	47.16	47.25	46.28	46.57	1994769
2010-07-30	46.30	46.39	45.90	46.12	2042819
2010-08-02	46.40	47.15	46.40	47.14	2096950
2010-08-03	47.04	47.23	46.73	46.93	1989595
2010-08-04	47.03	47.05	46.61	46.94	1820850
2010-08-05	46.84	47.24	46.67	47.21	1384707
2010-08-06	47.12	47.59	46.89	47.57	2404284
2010-08-09	47.58	48.22	47.58	47.97	2490533
2010-08-10	47.84	48.53	47.65	48.36	2691350
2010-08-11	47.80	48.24	47.60	47.64	2565435
2010-08-12	47.57	48.11	47.25	47.95	3292564
2010-08-13	47.99	47.99	47.48	47.55	3825271
2010-08-16	46.65	47.04	46.23	46.85	3029105
2010-08-17	47.06	47.64	46.91	47.38	2844062
2010-08-18	47.43	47.43	46.67	46.96	2185564
2010-08-19	46.87	46.87	46.22	46.50	2115137
2010-08-20	46.25	46.78	46.12	46.70	2090363
2010-08-23	46.78	47.30	46.71	46.98	2439493
2010-08-24	46.78	47.63	46.64	47.31	2317786
2010-08-25	47.01	47.61	47.01	47.44	2028213
2010-08-26	47.59	47.63	47.03	47.15	1610621
2010-08-27	47.34	47.90	47.10	47.88	1823711
2010-08-30	47.70	47.86	47.21	47.25	1054468
2010-08-31	47.01	47.69	46.84	47.53	2026563
2010-09-01	47.92	48.30	47.58	48.24	2247018
2010-09-02	48.28	48.28	47.84	48.25	1581956
2010-09-03	48.25	48.45	48.00	48.44	2160720
2010-09-07	48.27	48.72	48.25	48.36	1667018
2010-09-08	48.45	48.47	47.73	47.78	2335380
2010-09-09	48.10	48.20	47.86	47.95	1680557
2010-09-10	47.84	47.92	47.44	47.69	1980333
2010-09-13	47.82	47.83	47.53	47.77	1672710
2010-09-14	47.76	48.28	47.52	48.10	1566333
2010-09-15	48.14	48.24	47.70	47.85	1677523
2010-09-16	47.82	47.86	47.45	47.59	1454679
2010-09-17	47.88	48.33	47.69	47.92	2821791
2010-09-20	47.95	48.74	47.95	48.69	2284100
2010-09-21	48.63	48.70	48.27	48.45	2424094
2010-09-22	48.53	48.94	48.47	48.52	1381152
2010-09-23	48.41	48.61	48.00	48.09	1580222
2010-09-24	48.35	48.89	48.35	48.79	1390600
2010-09-27	48.69	48.93	48.53	48.75	1100523
2010-09-28	48.15	48.60	47.91	48.50	5614007
2010-09-29	48.50	48.56	48.29	48.43	2375692
2010-09-30	48.45	48.61	48.11	48.22	1989447
2010-10-01	48.40	48.44	47.95	48.33	2043792
2010-10-04	48.14	48.46	47.91	48.07	1833424
2010-10-05	48.40	48.48	48.19	48.41	2524738
2010-10-06	48.38	48.44	48.03	48.19	2100742
2010-10-07	48.30	48.38	47.94	48.17	1741504
2010-10-08	48.08	48.32	48.02	48.27	1486395
2010-10-11	48.24	48.41	48.13	48.23	985857
2010-10-12	48.23	48.33	48.01	48.22	1321315
2010-10-13	48.29	48.33	48.14	48.20	1518812
2010-10-14	48.35	48.53	48.27	48.45	1913894
2010-10-15	48.49	48.65	48.40	48.60	1885831
2010-10-18	48.59	49.20	48.56	49.09	3924118
2010-10-19	48.70	49.29	48.67	48.84	1980126
2010-10-20	48.90	49.34	48.90	49.11	1472785
2010-10-21	49.36	49.36	48.64	48.88	1513719
2010-10-22	48.99	49.13	48.71	49.12	1508350
2010-10-25	49.25	49.39	48.90	49.20	1768107
2010-10-26	49.01	49.47	48.81	49.46	1905152
2010-10-27	49.20	49.76	49.14	49.74	2405141
2010-10-28	49.90	49.96	49.63	49.85	2450491
2010-10-29	49.89	49.90	49.48	49.72	1662489
2010-11-01	49.88	50.14	49.43	49.66	1618068
2010-11-02	49.91	50.86	49.91	50.73	1904876
2010-11-03	50.75	50.87	50.21	50.49	2006284
2010-11-04	50.85	50.99	50.60	50.88	3149347
2010-11-05	50.91	51.03	50.61	51.00	2519502
2010-11-08	50.93	50.98	50.33	50.68	2397833
2010-11-09	50.66	51.02	50.51	50.61	2079162
2010-11-10	50.57	50.57	49.92	50.09	2064044
2010-11-11	49.68	50.08	49.66	50.08	1997738
2010-11-12	49.91	49.93	49.52	49.74	2205211
2010-11-15	49.25	49.59	49.10	49.21	1763813
2010-11-16	49.07	49.11	48.40	48.66	2167387
2010-11-17	48.57	48.75	48.41	48.58	1315066
2010-11-18	48.91	48.97	48.57	48.85	1158999
2010-11-19	48.88	48.97	48.41	48.63	1173228
2010-11-22	48.70	48.73	48.27	48.70	1567168
2010-11-23	48.38	48.46	48.06	48.24	2094342
2010-11-24	48.46	48.50	48.20	48.33	1297901
2010-11-26	48.22	48.49	48.00	48.18	1201536
2010-11-29	48.00	48.20	47.51	48.02	1978459
2010-11-30	47.72	48.72	47.72	48.37	2271324
2010-12-01	48.80	48.89	48.46	48.75	1752554
2010-12-02	48.72	48.89	48.45	48.83	2078479
2010-12-03	48.80	49.06	48.60	49.02	3252969
2010-12-06	49.00	49.07	48.86	48.89	1160586
2010-12-07	49.15	49.16	48.43	48.57	1809360
2010-12-08	48.54	48.74	48.04	48.28	1610886
2010-12-09	48.39	48.75	48.23	48.71	1593510
2010-12-10	48.80	48.99	48.75	48.88	1114049
2010-12-13	49.08	49.45	48.95	49.18	1418652
2010-12-14	49.35	49.65	49.33	49.50	1479845
2010-12-15	49.51	49.55	48.92	49.01	1753238
2010-12-16	49.13	49.56	48.77	49.55	1816352
2010-12-17	49.48	49.53	49.14	49.34	3113609
2010-12-20	49.50	49.55	49.20	49.46	1304819
2010-12-21	49.59	49.62	49.36	49.49	960703
2010-12-22	49.52	49.90	49.50	49.56	1112201
2010-12-23	49.55	49.69	49.43	49.60	618647
2010-12-27	49.46	49.81	49.38	49.65	673004
2010-12-28	49.64	49.78	49.48	49.73	708968
2010-12-29	49.79	49.80	49.53	49.53	753545
2010-12-30	49.46	49.68	49.41	49.42	721774
2010-12-31	49.38	49.79	49.38	49.57	992488
2011-01-03	49.76	49.78	49.51	49.55	1189393
2011-01-04	49.55	49.90	49.23	49.70	1552668
2011-01-05	49.68	49.73	49.26	49.37	1428694
2011-01-06	49.35	49.42	48.97	49.32	1291179
2011-01-07	49.40	49.54	49.04	49.54	1385137
2011-01-10	49.29	49.42	48.80	49.23	1691068
2011-01-11	49.30	49.36	49.10	49.25	1338274
2011-01-12	49.42	49.80	49.37	49.56	1152721
2011-01-13	49.60	49.98	49.54	49.96	1645521
2011-01-14	49.45	49.96	49.40	49.83	1521393
2011-01-18	49.87	50.12	49.76	50.11	1259933
2011-01-19	50.13	50.38	50.07	50.35	1833861
2011-01-20	50.31	50.87	50.24	50.53	1813532
2011-01-21	50.68	50.68	49.81	49.87	2588078
2011-01-24	49.79	50.60	49.79	50.55	2487255
2011-01-25	50.56	50.70	50.34	50.65	1281232
2011-01-26	50.46	50.68	50.21	50.50	1322133
2011-01-27	50.60	50.78	50.36	50.62	1171447
2011-01-28	50.73	50.79	50.00	50.07	1377053
2011-01-31	50.15	50.47	49.88	49.91	1422834
2011-02-01	50.14	50.24	49.72	50.11	1738143
2011-02-02	50.00	50.15	49.72	49.82	1453542
2011-02-03	49.74	49.90	49.60	49.87	4362590
2011-02-04	49.91	49.92	49.40	49.59	4816314
2011-02-07	49.65	49.89	49.59	49.89	4881528
2011-02-08	49.96	49.96	49.55	49.64	1862882
2011-02-09	49.53	49.98	49.47	49.94	1634908
2011-02-10	49.78	50.10	49.72	50.09	1492018
2011-02-11	50.02	50.30	49.98	50.10	1966634
2011-02-14	49.59	49.59	49.16	49.34	1159936
2011-02-15	49.31	49.65	49.25	49.53	1105673
2011-02-16	49.55	49.56	48.94	49.22	1733792
2011-02-17	49.07	49.27	48.80	48.90	2108526
2011-02-18	48.92	49.15	48.71	49.02	1593237
2011-02-22	48.63	48.99	48.55	48.89	1587703
2011-02-23	48.89	49.39	48.66	49.21	2730837
2011-02-24	49.13	49.18	48.67	48.85	1671623
2011-02-25	49.00	49.48	48.92	49.41	1480115
2011-02-28	49.62	50.22	49.45	49.98	2157132
2011-03-01	49.96	50.22	49.57	49.57	1717687
2011-03-02	49.69	49.78	49.35	49.58	1351643
2011-03-03	49.79	50.12	49.71	49.91	1305190
2011-03-04	49.90	49.99	49.33	49.71	1124289
2011-03-07	49.79	50.25	49.71	49.84	1525805
2011-03-08	49.82	50.49	49.80	50.34	1336801
2011-03-09	50.23	50.78	50.23	50.72	1355951
2011-03-10	50.49	50.61	50.08	50.19	1270563
2011-03-11	50.15	50.39	49.99	50.27	796241
2011-03-14	50.02	50.02	49.58	49.88	2114080
2011-03-15	49.41	50.06	49.19	49.73	2687020
2011-03-16	49.73	49.80	48.86	49.10	2618087
2011-03-17	49.52	49.57	48.85	49.29	2159589
2011-03-18	49.74	49.96	49.43	49.51	2509102
2011-03-21	49.90	50.20	49.81	50.15	1233626
2011-03-22	50.18	50.24	49.79	49.79	1341258
2011-03-23	49.84	49.86	49.36	49.71	1301260
2011-03-24	49.86	50.04	49.56	49.92	958385
2011-03-25	50.06	50.16	49.91	50.01	1120658
2011-03-28	50.03	50.35	50.00	50.12	1394468
2011-03-29	50.08	50.68	49.97	50.62	1358432
2011-03-30	50.77	50.90	50.61	50.72	1550672
2011-03-31	50.67	50.89	50.56	50.72	1149973
2011-04-01	50.98	51.12	50.85	51.05	1013571
2011-04-04	51.03	51.06	50.76	51.02	937051
2011-04-05	51.03	51.15	50.89	50.94	721647
2011-04-06	51.04	51.35	50.90	51.22	1264363
2011-04-07	50.99	51.14	50.51	50.94	1117327
2011-04-08	51.04	51.07	50.65	50.90	842714
2011-04-11	50.88	50.87	50.06	50.22	2059905
2011-04-12	50.15	50.37	49.87	49.97	1414361
2011-04-13	50.16	50.40	50.02	50.10	1131008
2011-04-14	49.91	50.18	49.80	50.09	1142986
2011-04-15	50.23	50.89	50.15	50.71	1475984
2011-04-18	50.32	50.58	50.09	50.23	1525547
2011-04-19	50.28	50.34	49.91	50.15	1132423
2011-04-20	50.56	50.76	50.30	50.71	1217045
2011-04-21	50.71	50.81	50.46	50.68	788484
2011-04-25	50.57	50.83	50.55	50.69	796397
2011-04-26	50.96	51.12	50.76	51.08	1248166
2011-04-27	51.15	51.70	51.12	51.56	1376477
2011-04-28	51.58	52.00	51.51	51.96	1223405
2011-04-29	51.86	52.14	51.80	52.12	1183045
2011-05-02	52.29	52.48	52.12	52.30	1023109
2011-05-03	52.19	52.96	52.16	52.80	1862047
2011-05-04	52.66	53.12	52.50	52.99	2072353
2011-05-05	52.85	52.93	52.40	52.75	2047052
2011-05-06	53.03	53.34	52.86	53.10	1915107
2011-05-09	53.12	53.18	52.77	53.09	1535107
2011-05-10	53.11	53.83	53.13	53.55	2062989
2011-05-11	53.61	53.73	53.21	53.69	2468826
2011-05-12	53.70	54.31	53.44	54.24	2113611
2011-05-13	54.24	54.36	53.80	54.12	1798316
2011-05-16	53.51	53.92	53.28	53.35	1940009
2011-05-17	53.30	53.71	53.26	53.67	1753496
2011-05-18	53.73	53.73	53.22	53.63	1218201
2011-05-19	53.66	54.00	53.58	53.98	1400158
2011-05-20	53.89	54.21	53.75	53.91	1576042
2011-05-23	52.81	53.70	52.81	53.15	2066113
2011-05-24	53.06	53.13	52.55	52.75	2565181
2011-05-25	52.59	52.94	52.23	52.61	1862575
2011-05-26	52.53	52.94	52.30	52.73	1467183
2011-05-27	52.78	52.99	52.62	52.73	1113142
2011-05-31	53.01	53.10	52.71	53.06	1653130
2011-06-01	53.00	53.04	52.69	52.77	1977433
2011-06-02	52.78	52.78	52.24	52.68	1319586
2011-06-03	52.23	52.60	52.03	52.32	1344492
2011-06-06	52.18	52.41	51.91	52.15	1367738
2011-06-07	52.19	52.63	52.14	52.30	2069247
2011-06-08	52.37	52.61	52.13	52.56	2152187
2011-06-09	52.57	52.65	52.25	52.31	1570760
2011-06-10	52.24	52.33	51.77	51.83	2058135
2011-06-13	51.96	52.32	51.67	52.09	1520855
2011-06-14	52.46	52.46	51.90	52.21	1600311
2011-06-15	52.06	52.41	51.81	52.05	2214836
2011-06-16	52.17	52.69	52.15	52.61	2399672
2011-06-17	52.81	53.22	52.72	52.78	2184778
2011-06-20	52.63	53.07	52.35	53.01	1118772
2011-06-21	53.12	53.25	52.72	52.95	1514704
2011-06-22	52.84	52.98	52.51	52.71	1802100
2011-06-23	52.32	52.39	51.84	52.24	1940137
2011-06-24	52.36	52.79	52.30	52.40	1437046
2011-06-27	52.53	52.80	52.53	52.69	852931
2011-06-28	52.76	52.98	52.58	52.93	855879
2011-06-29	52.93	53.20	52.75	53.10	1335952
2011-06-30	53.11	53.31	52.82	53.24	1222969
2011-07-01	53.27	54.12	53.27	54.06	1877731
2011-07-05	53.90	53.98	53.60	53.69	1242079
2011-07-06	53.69	53.93	53.50	53.86	1022999
2011-07-07	54.11	54.13	53.76	54.04	1194436
2011-07-08	53.69	53.87	53.29	53.56	1654997
2011-07-11	53.14	53.35	52.86	53.28	1713870
2011-07-12	53.13	53.97	53.09	53.66	1659485
2011-07-13	53.85	54.02	53.60	53.71	1810665
2011-07-14	53.74	53.80	53.12	53.20	1673830
2011-07-15	53.34	53.34	52.85	53.25	1639162
2011-07-18	53.08	53.10	52.45	52.53	1360745
2011-07-19	52.60	53.18	52.33	53.13	1110901
2011-07-20	53.17	53.55	52.95	53.33	795663
2011-07-21	53.50	54.08	53.50	53.96	1371481
2011-07-22	53.89	53.95	53.54	53.58	1334208
2011-07-25	53.27	53.51	53.25	53.31	1424216
2011-07-26	53.31	53.38	52.98	53.25	1318873
2011-07-27	53.42	53.55	53.01	53.18	1824831
2011-07-28	53.10	53.34	52.89	52.97	1393171
2011-07-29	52.68	52.94	52.39	52.60	1686556
2011-08-01	53.15	53.21	52.56	52.75	2269384
2011-08-02	52.62	52.78	52.28	52.28	1724711
2011-08-03	52.45	52.91	52.17	52.64	3122633
2011-08-04	52.31	52.85	51.69	51.74	4291384
2011-08-05	52.79	53.88	52.26	53.27	6137066
2011-08-08	51.93	53.27	50.25	50.41	6031229
2011-08-09	51.19	51.92	49.18	51.90	6083780
2011-08-10	52.07	53.52	51.58	52.07	5669194
2011-08-11	52.59	54.58	52.38	54.04	4971734
2011-08-12	54.41	54.87	53.48	53.73	3860585
2011-08-15	53.56	54.83	53.55	54.79	3593519
2011-08-16	54.39	54.63	53.91	54.49	2867291
2011-08-17	54.60	55.21	54.41	54.50	2575929
2011-08-18	53.54	54.45	53.33	54.37	3966448
2011-08-19	54.04	54.78	53.88	54.36	3612938
2011-08-22	55.00	55.11	54.35	54.56	3495174
2011-08-23	54.68	55.41	54.19	55.38	4109525
2011-08-24	55.38	56.96	55.26	56.90	3607544
2011-08-25	56.89	56.89	55.97	56.18	3442155
2011-08-26	55.76	55.92	54.72	55.59	3531398
2011-08-29	56.10	56.51	55.90	56.33	2304283
2011-08-30	56.27	56.57	55.98	56.32	2531772
2011-08-31	56.51	56.54	55.96	56.21	3181381
2011-09-01	56.44	56.44	55.83	55.95	2458784
2011-09-02	55.43	56.25	55.36	56.07	3234435
2011-09-06	55.04	55.85	54.63	55.78	3937296
2011-09-07	56.13	56.17	55.71	56.07	2363483
2011-09-08	56.08	56.60	55.87	56.05	4007145
2011-09-09	55.85	55.85	54.87	55.12	2677881
2011-09-12	54.94	55.78	54.82	55.78	2421198
2011-09-13	55.88	56.37	55.47	56.28	2035935
2011-09-14	56.50	57.03	55.98	56.55	2433114
2011-09-15	57.11	57.21	56.79	57.08	3039962
2011-09-16	57.43	57.80	57.13	57.42	2766704
2011-09-19	56.85	57.41	56.65	57.25	1614519
2011-09-20	57.49	58.79	57.44	58.10	2079498
2011-09-21	57.59	58.16	57.19	57.26	2766353
2011-09-22	56.19	57.15	56.03	56.90	3618011
2011-09-23	56.83	57.01	56.42	56.74	2544885
2011-09-26	57.24	57.32	56.42	56.79	2440862
2011-09-27	57.36	57.43	56.41	56.60	2619503
2011-09-28	56.61	56.93	56.00	56.11	2570913
2011-09-29	56.75	57.34	56.58	57.31	2581225
2011-09-30	57.06	57.74	57.00	57.02	1985248
2011-10-03	56.75	57.61	56.47	56.48	3024226
2011-10-04	55.86	56.46	55.02	56.44	3792123
2011-10-05	56.44	56.57	54.72	55.15	4804717
2011-10-06	55.14	56.16	55.08	56.16	2068854
2011-10-07	56.38	56.77	55.93	56.11	1933068
2011-10-10	56.48	57.22	56.42	57.22	1740529
2011-10-11	57.13	57.17	56.41	56.76	1452505
2011-10-12	56.82	56.88	56.37	56.60	1606030
2011-10-13	56.50	56.85	56.13	56.66	1187571
2011-10-14	56.92	57.60	56.80	57.55	1827579
2011-10-17	57.55	58.13	57.47	57.97	2067844
2011-10-18	57.81	58.35	57.42	58.02	1933760
2011-10-19	57.99	58.85	57.77	57.92	2120244
2011-10-20	58.12	58.58	57.90	58.49	2329448
2011-10-21	58.99	59.77	58.84	59.76	2310367
2011-10-24	59.50	59.84	59.10	59.25	1922877
2011-10-25	59.29	59.41	58.13	58.18	2466537
2011-10-26	58.90	59.02	58.57	58.82	2116019
2011-10-27	59.61	59.89	59.15	59.64	2370878
2011-10-28	58.92	59.02	57.71	58.04	3686411
2011-10-31	57.98	58.50	57.85	57.87	2086960
2011-11-01	57.15	57.67	56.70	57.05	2999356
2011-11-02	57.80	58.52	57.79	58.02	1721305
2011-11-03	58.38	58.90	58.13	58.75	1840734
2011-11-04	57.34	58.75	57.31	58.56	1352220
2011-11-07	58.78	59.09	58.37	59.07	1293124
2011-11-08	59.16	59.37	58.70	59.35	1681584
2011-11-09	58.81	59.33	58.09	58.22	2727267
2011-11-10	58.64	58.99	58.26	58.88	1659991
2011-11-11	59.32	59.73	59.28	59.64	1733571
2011-11-14	58.81	59.12	58.18	58.37	1393885
2011-11-15	58.25	58.89	58.15	58.75	1469346
2011-11-16	58.29	58.64	57.87	57.97	2040968
2011-11-17	57.94	58.33	57.34	57.80	1697118
2011-11-18	58.02	58.34	57.95	58.14	1304460
2011-11-21	57.80	57.87	57.00	57.49	1383164
2011-11-22	57.54	57.65	56.59	56.90	1399597
2011-11-23	56.61	56.84	56.07	56.45	1851157
2011-11-25	56.52	57.38	56.50	57.16	1060415
2011-11-28	57.88	58.18	57.00	57.23	1876763
2011-11-29	57.45	58.11	57.40	57.97	1410841
2011-11-30	58.75	59.47	58.71	59.42	2228645
2011-12-01	59.31	59.80	59.12	59.51	1432877
2011-12-02	59.72	59.80	58.55	58.61	1973436
2011-12-05	59.15	59.46	58.66	58.90	1445608
2011-12-06	59.04	59.25	58.84	59.01	1479707
2011-12-07	58.97	59.08	58.59	58.71	1769473
2011-12-08	58.74	58.96	58.26	58.37	1798668
2011-12-09	58.67	59.30	58.66	59.24	1679850
2011-12-12	59.18	59.24	58.45	58.82	1449387
2011-12-13	58.89	59.63	58.80	59.14	1571744
2011-12-14	59.25	59.36	58.75	58.80	1361530
2011-12-15	59.28	59.93	59.19	59.77	2349462
2011-12-16	59.89	60.15	59.45	59.78	2855211
2011-12-19	59.81	60.08	59.37	59.60	1607228
2011-12-20	59.92	60.87	59.50	60.80	2140563
2011-12-21	60.80	61.88	60.77	61.74	2444406
2011-12-22	61.65	61.76	61.28	61.62	1427163
2011-12-23	61.80	62.19	61.69	61.98	1110580
2011-12-27	61.98	62.55	61.84	62.50	852006
2011-12-28	62.50	62.55	62.14	62.19	879373
2011-12-29	62.19	62.67	62.19	62.59	935808
2011-12-30	62.67	62.74	62.01	62.03	1189386
2012-01-03	62.10	62.26	60.48	60.65	2927081
2012-01-04	60.58	60.86	59.82	59.90	2735884
2012-01-05	59.34	60.19	59.02	59.74	3182668
2012-01-06	59.80	59.95	58.95	59.10	2693565
2012-01-09	59.32	59.41	59.08	59.27	1310717
2012-01-10	58.87	59.79	58.81	59.34	2063589
2012-01-11	59.10	59.50	58.96	59.18	1873049
2012-01-12	59.37	59.37	58.90	58.98	1687767
2012-01-13	58.69	59.22	58.34	59.18	1761131
2012-01-17	59.55	59.91	59.22	59.34	1749750
2012-01-18	59.34	59.49	59.05	59.28	1407395
2012-01-19	59.24	59.34	58.58	58.74	2217718
2012-01-20	58.71	58.99	58.32	58.76	1811944
2012-01-23	58.75	58.98	58.55	58.62	1672505
2012-01-24	58.52	58.58	58.15	58.38	1294108
2012-01-25	58.17	59.47	57.59	59.37	3037921
2012-01-26	59.34	59.80	59.34	59.77	2422483
2012-01-27	59.90	59.90	58.79	58.89	1515970
2012-01-30	58.71	58.74	58.28	58.64	6205419
2012-01-31	58.88	59.15	58.67	58.96	1638970
2012-02-01	59.09	59.39	58.92	59.01	1573328
2012-02-02	59.07	59.16	58.67	58.87	1326347
2012-02-03	59.13	59.34	58.51	58.82	1619381
2012-02-06	58.70	58.96	58.58	58.80	1079030
2012-02-07	58.71	59.31	58.55	59.13	1353545
2012-02-08	59.27	59.45	58.84	59.39	1872348
2012-02-09	59.30	59.51	59.16	59.47	5823280
2012-02-10	59.33	59.44	59.00	59.13	1920373
2012-02-13	58.77	58.81	57.87	57.91	1965771
2012-02-14	57.89	58.13	57.63	57.97	2244569
2012-02-15	57.92	58.01	57.46	57.65	1708349
2012-02-16	57.69	58.30	57.69	57.90	1578072
2012-02-17	58.09	58.18	57.85	57.87	1678622
2012-02-21	57.97	58.15	57.77	57.86	1326881
2012-02-22	57.75	58.14	57.71	57.86	1568527
2012-02-23	57.85	58.09	57.70	57.96	1891663
2012-02-24	58.01	58.86	57.97	58.84	2395465
2012-02-27	58.57	58.95	58.28	58.43	1528623
2012-02-28	58.44	58.64	58.03	58.11	1377876
2012-02-29	58.16	58.48	57.80	58.10	2060359
2012-03-01	58.05	58.50	57.97	58.29	1381732
2012-03-02	58.29	58.50	57.98	58.31	877349
2012-03-05	58.15	58.50	57.89	58.39	1160460
2012-03-06	58.06	58.39	57.81	58.35	1614479
2012-03-07	58.30	58.33	57.90	58.15	2738440
2012-03-08	58.21	58.43	58.08	58.32	983837
2012-03-09	58.47	58.47	58.06	58.39	965773
2012-03-12	58.47	59.27	58.38	59.21	1486959
2012-03-13	59.30	59.47	59.00	59.40	1230114
2012-03-14	59.39	59.50	58.49	58.59	1589887
2012-03-15	58.78	58.85	57.93	58.08	2303729
2012-03-16	58.06	58.06	57.41	57.62	2883621
2012-03-19	57.54	57.90	57.35	57.42	1411650
2012-03-20	57.25	57.69	57.25	57.54	1338399
2012-03-21	57.47	57.66	57.21	57.32	933121
2012-03-22	57.17	57.43	56.99	57.26	1486154
2012-03-23	57.12	57.29	57.01	57.13	1299153
2012-03-26	57.26	57.70	57.24	57.58	1214161
2012-03-27	57.56	57.83	57.37	57.81	1427042
2012-03-28	57.73	57.99	57.40	57.65	1676934
2012-03-29	57.41	58.12	57.32	58.00	2005250
2012-03-30	58.27	58.44	58.02	58.42	1586588
2012-04-02	58.26	58.75	58.10	58.55	1750560
2012-04-03	58.61	58.76	58.35	58.75	1910082
2012-04-04	58.47	58.77	58.34	58.65	1605605
2012-04-05	58.45	58.47	57.83	58.18	1310935
2012-04-09	57.64	57.95	57.64	57.76	1448040
2012-04-10	57.51	57.64	57.01	57.14	1855036
2012-04-11	57.44	57.57	57.14	57.39	1536341
2012-04-12	57.59	57.99	57.31	57.87	1968540
2012-04-13	57.86	58.41	57.71	57.75	1652131
2012-04-16	57.91	58.46	57.79	58.22	1325993
2012-04-17	58.45	58.56	57.75	58.22	1579004
2012-04-18	58.09	58.28	57.81	58.01	1611117
2012-04-19	58.07	58.07	57.65	57.90	1672767
2012-04-20	57.96	58.65	57.82	58.61	1872083
2012-04-23	58.41	58.43	58.17	58.33	1254143
2012-04-24	58.35	58.79	58.30	58.73	968224
2012-04-25	58.96	59.07	58.65	59.02	1335243
2012-04-26	59.01	59.34	58.76	59.29	1107370
2012-04-27	59.34	59.40	59.00	59.31	1161187
2012-04-30	59.23	59.50	58.97	59.45	4578314
2012-05-01	59.36	59.79	59.18	59.66	965458
2012-05-02	59.59	59.64	59.24	59.31	1268696
2012-05-03	59.41	59.73	59.16	59.16	1195425
2012-05-04	59.00	59.70	59.00	59.38	1241325
2012-05-07	59.15	59.32	58.89	59.14	1108838
2012-05-08	59.00	59.75	58.99	59.70	1235345
2012-05-09	59.32	59.77	59.25	59.47	1355750
2012-05-10	59.75	60.19	59.61	60.02	1288939
2012-05-11	59.90	60.25	59.68	59.81	1187521
2012-05-14	58.82	59.23	58.66	59.02	1028628
2012-05-15	58.95	59.09	58.55	58.75	1062505
2012-05-16	58.72	58.96	58.43	58.83	1110543
2012-05-17	58.80	58.96	58.39	58.56	1019137
2012-05-18	58.78	59.01	58.52	58.67	1467340
2012-05-21	58.76	59.33	58.35	58.81	1164742
2012-05-22	58.87	59.17	58.79	59.03	1359141
2012-05-23	59.00	59.52	58.98	59.23	1939338
2012-05-24	59.38	59.82	59.24	59.59	1059442
2012-05-25	59.68	59.99	59.51	59.61	980618
2012-05-29	59.85	59.96	59.66	59.96	957931
2012-05-30	59.76	60.65	59.74	60.10	1608676
2012-05-31	60.15	60.63	60.05	60.36	1723409
2012-06-01	59.97	60.78	59.97	60.29	1918633
2012-06-04	60.34	60.74	60.17	60.70	1290958
2012-06-05	60.56	60.98	60.47	60.55	1359729
2012-06-06	60.80	61.27	60.59	61.27	1240915
2012-06-07	61.58	61.84	61.43	61.67	2940177
2012-06-08	61.72	62.24	61.62	62.24	1308483
2012-06-11	62.48	62.48	61.74	61.78	1687185
2012-06-12	61.84	62.23	61.62	62.18	1652672
2012-06-13	62.24	62.48	61.87	62.35	1167020
2012-06-14	62.30	62.63	62.19	62.58	1238876
2012-06-15	62.81	63.28	62.71	63.10	2183500
2012-06-18	63.19	63.60	63.02	63.48	1462751
2012-06-19	63.63	63.64	62.70	62.79	2005037
2012-06-20	62.53	62.71	61.32	61.50	2849219
2012-06-21	61.80	62.12	61.23	61.28	1865397
2012-06-22	61.50	61.77	61.14	61.50	4622437
2012-06-25	61.25	61.46	60.93	61.24	1522022
2012-06-26	61.33	61.51	61.16	61.25	1107301
2012-06-27	61.36	61.98	61.34	61.84	1478980
2012-06-28	61.26	62.09	61.26	62.07	1252331
2012-06-29	62.35	62.64	61.88	62.19	2010747
2012-07-02	62.24	62.78	62.19	62.72	1248550
2012-07-03	62.64	62.79	62.29	62.57	744765
2012-07-05	62.47	62.47	62.02	62.09	796673
2012-07-06	61.73	62.28	61.59	62.14	887171
2012-07-09	62.10	62.52	61.99	62.34	958695
2012-07-10	62.49	62.82	62.38	62.53	1301616
2012-07-11	62.54	62.97	62.39	62.88	1134356
2012-07-12	62.68	63.05	62.56	62.87	1233098
2012-07-13	62.84	63.44	62.82	63.42	1084922
2012-07-16	63.22	63.32	63.05	63.14	853920
2012-07-17	63.28	63.58	63.08	63.41	994751
2012-07-18	63.30	63.60	63.20	63.50	1136128
2012-07-19	63.40	63.46	62.79	63.36	972589
2012-07-20	63.35	64.00	63.16	63.77	2464804
2012-07-23	63.41	63.95	63.33	63.56	1013812
2012-07-24	63.66	63.75	63.20	63.58	1532230
2012-07-25	63.77	63.92	63.27	63.48	1712190
2012-07-26	63.85	64.54	63.79	64.42	1393118
2012-07-27	64.66	65.35	64.60	64.90	1630877
2012-07-30	64.78	65.10	64.51	64.94	1320009
2012-07-31	64.99	65.21	64.46	64.50	1217441
2012-08-01	64.70	65.98	64.35	64.45	1070265
2012-08-02	64.10	64.34	63.61	64.25	1248146
2012-08-03	64.92	65.04	64.00	64.66	2339405
2012-08-06	64.81	65.01	64.53	64.55	1159045
2012-08-07	64.75	64.81	64.26	64.30	1336781
2012-08-08	64.37	64.42	63.66	63.89	1365391
2012-08-09	63.96	64.14	63.53	63.59	972617
2012-08-10	63.64	63.95	63.42	63.87	1028365
2012-08-13	63.46	63.51	63.19	63.29	1023336
2012-08-14	63.30	63.54	63.06	63.20	949725
2012-08-15	63.20	63.22	62.63	62.68	1358490
2012-08-16	62.62	62.73	61.69	61.80	3376061
2012-08-17	61.90	62.10	61.64	61.68	1722626
2012-08-20	61.56	61.98	61.45	61.96	1099432
2012-08-21	61.91	62.06	61.39	61.39	1121951
2012-08-22	61.20	61.76	61.20	61.61	1262436
2012-08-23	61.58	61.60	60.88	60.99	890554
2012-08-24	60.96	61.47	60.92	61.42	635728
2012-08-27	61.36	61.55	61.19	61.24	864684
2012-08-28	61.14	61.38	61.03	61.20	684860
2012-08-29	61.08	61.21	60.76	60.78	918500
2012-08-30	60.67	60.90	60.46	60.76	771962
2012-08-31	60.91	60.96	60.41	60.62	1075906
2012-09-04	60.64	61.02	60.51	60.88	965303
2012-09-05	60.99	60.99	60.30	60.33	1139177
2012-09-06	60.65	61.09	60.60	61.06	997646
2012-09-07	61.06	61.08	60.54	60.63	851401
2012-09-10	60.88	60.88	60.42	60.49	927646
2012-09-11	60.48	60.52	60.31	60.31	675847
2012-09-12	60.43	60.45	60.06	60.18	1187006
2012-09-13	60.04	60.99	60.04	60.99	1214539
2012-09-14	60.86	60.97	59.61	59.81	2214061
2012-09-17	59.88	60.31	59.40	59.61	2167511
2012-09-18	59.53	59.74	59.25	59.48	1475617
2012-09-19	59.62	59.78	59.36	59.46	1187192
2012-09-20	59.34	59.74	59.33	59.48	1418863
2012-09-21	59.59	59.63	59.07	59.10	2631442
2012-09-24	59.05	59.61	59.01	59.48	1660375
2012-09-25	59.57	59.82	59.37	59.46	1470745
2012-09-26	59.50	60.37	59.50	60.09	2433742
2012-09-27	60.15	60.15	59.54	59.58	1463085
2012-09-28	59.45	59.97	59.32	59.89	1520281
2012-10-01	59.96	60.02	59.41	59.48	1198414
2012-10-02	59.24	59.75	59.15	59.65	1553103
2012-10-03	59.70	60.11	59.63	59.76	1523729
2012-10-04	60.14	60.53	60.08	60.43	1903150
2012-10-05	60.72	60.72	60.09	60.22	1247225
2012-10-08	60.17	60.48	59.92	60.14	773473
2012-10-09	60.12	60.29	59.70	59.95	1191539
2012-10-10	59.81	60.16	59.69	60.07	1127063
2012-10-11	60.18	60.51	59.91	60.17	1048329
2012-10-12	60.34	60.57	59.73	59.83	975565
2012-10-15	59.93	59.96	59.40	59.82	989037
2012-10-16	59.90	59.99	59.56	59.81	1173096
2012-10-17	59.90	60.77	59.80	60.61	1207019
2012-10-18	60.69	60.83	60.33	60.73	900925
2012-10-19	60.57	60.72	60.28	60.47	2319015
2012-10-22	60.31	60.43	59.70	59.90	1065766
2012-10-23	59.61	59.85	59.35	59.70	1366060
2012-10-24	59.89	59.89	59.50	59.57	1141891
2012-10-25	59.69	60.01	59.56	60.01	1276669
2012-10-26	60.09	60.16	59.71	59.97	1113573
2012-10-31	59.67	60.56	59.01	60.38	1514247
2012-11-01	60.44	60.47	59.50	59.73	1384491
2012-11-02	59.98	60.06	59.10	59.20	1045330
2012-11-05	59.10	59.17	57.77	58.00	3105453
2012-11-06	58.11	58.71	57.68	57.76	2114992
2012-11-07	57.48	57.54	55.80	56.26	3708539
2012-11-08	56.37	57.44	56.37	56.42	2164594
2012-11-09	55.91	56.15	55.53	55.74	2030759
2012-11-12	55.52	55.75	54.87	55.12	1902357
2012-11-13	54.86	55.71	54.86	55.19	1691128
2012-11-14	55.28	55.40	54.86	55.23	1900882
2012-11-15	55.21	55.50	54.20	54.43	2821250
2012-11-16	54.36	55.00	54.36	54.98	2109607
2012-11-19	55.18	55.27	54.44	54.75	1479406
2012-11-20	54.80	54.80	54.17	54.43	1152202
2012-11-21	54.45	54.55	53.63	54.21	1640410
2012-11-23	54.27	54.28	53.68	54.10	764692
2012-11-26	54.00	55.22	53.98	54.88	2268846
2012-11-27	54.97	55.26	54.68	54.84	1482267
2012-11-28	54.80	55.44	54.50	55.37	1831977
2012-11-29	55.46	55.48	55.00	55.44	1087867
2012-11-30	55.45	55.79	55.21	55.79	2119186
2012-12-03	55.80	55.80	54.98	55.27	1399011
2012-12-04	55.28	55.50	55.20	55.36	1826055
2012-12-05	55.36	56.32	55.29	56.08	1703196
2012-12-06	56.07	56.35	55.82	56.11	1689459
2012-12-07	56.10	56.30	55.76	56.03	1581196
2012-12-10	56.01	56.23	55.89	56.07	1079879
2012-12-11	56.22	56.84	56.08	56.36	1802489
2012-12-12	56.41	56.81	56.26	56.34	2241205
2012-12-13	56.25	56.40	55.76	55.96	1205460
2012-12-14	55.78	56.14	55.61	56.12	1761156
2012-12-17	56.42	57.01	56.25	56.98	2701388
2012-12-18	56.98	57.56	56.89	57.19	2088147
2012-12-19	57.14	57.18	56.32	56.40	1650750
2012-12-20	56.45	56.55	56.13	56.44	1434762
2012-12-21	56.18	56.41	55.68	56.05	4522653
2012-12-24	56.01	56.11	55.56	55.97	756311
2012-12-26	56.05	56.19	55.42	55.46	947367
2012-12-27	55.35	55.58	54.93	55.42	1355498
2012-12-28	55.20	55.55	54.91	54.93	1645203
2012-12-31	54.80	55.59	54.51	55.54	1942326
2013-01-02	56.20	56.64	56.15	56.59	1789622
2013-01-03	56.57	56.85	56.45	56.58	1358640
2013-01-04	56.69	56.94	56.58	56.90	1520704
2013-01-07	56.75	56.86	56.30	56.35	1310481
2013-01-08	56.23	56.38	55.82	56.03	2091945
2013-01-09	56.17	56.17	55.79	56.11	1757035
2013-01-10	56.32	56.41	55.87	56.09	1928873
2013-01-11	56.21	56.25	55.72	55.91	1531565
2013-01-14	56.00	56.06	55.71	55.74	1389787
2013-01-15	55.16	55.41	54.95	55.34	3054370
2013-01-16	55.46	55.76	55.19	55.31	1802883
2013-01-17	55.54	55.57	55.24	55.28	1485049
2013-01-18	55.24	55.78	55.17	55.78	2388049
2013-01-22	55.74	56.09	55.60	56.03	1544196
2013-01-23	56.07	56.08	55.67	56.02	1656162
2013-01-24	56.12	56.47	55.97	56.34	1691132
2013-01-25	56.33	56.56	56.02	56.51	1734755
2013-01-28	56.39	56.53	56.00	56.47	1504917
2013-01-29	56.37	57.06	56.31	56.96	1359237
2013-01-30	57.04	57.04	56.65	56.78	965225
2013-01-31	56.71	57.04	56.65	56.88	1419480
2013-02-01	57.11	57.11	56.66	57.05	1846429
2013-02-04	56.85	57.02	56.80	56.86	1327777
2013-02-05	57.00	57.23	56.70	56.74	1613915
2013-02-06	56.68	56.91	56.44	56.83	1445873
2013-02-07	56.94	57.29	56.71	57.09	1817111
2013-02-08	57.12	57.20	56.86	57.15	1483500
2013-02-11	56.56	56.75	56.49	56.59	845513
2013-02-12	56.72	56.72	56.29	56.56	1568307
2013-02-13	56.58	56.79	56.47	56.62	1193577
2013-02-14	56.46	56.76	56.26	56.36	1558789
2013-02-15	56.50	56.73	56.30	56.58	1701578
2013-02-19	56.65	57.10	56.60	57.00	1299039
2013-02-20	57.00	57.59	56.90	57.19	1365264
2013-02-21	57.05	57.46	57.05	57.40	1707015
2013-02-22	57.55	58.49	57.51	58.48	2490956
2013-02-25	58.59	58.99	57.92	57.94	2322267
2013-02-26	58.21	58.72	58.08	58.22	1697382
2013-02-27	58.18	58.72	58.17	58.57	1205421
2013-02-28	58.66	59.20	58.51	59.00	1682588
2013-03-01	58.95	59.04	58.55	59.02	1341632
2013-03-04	58.99	59.47	58.80	59.40	1353950
2013-03-05	59.50	59.90	59.41	59.58	1473217
2013-03-06	59.58	59.79	59.25	59.25	1389484
2013-03-07	59.30	59.54	58.98	58.98	1189389
2013-03-08	59.03	59.10	58.33	58.95	1264610
2013-03-11	58.92	59.06	58.75	59.05	888738
2013-03-12	59.08	59.13	58.62	58.87	1165551
2013-03-13	58.88	59.00	58.70	58.77	1058077
2013-03-14	58.79	58.83	58.51	58.80	1443069
2013-03-15	58.73	59.17	58.60	59.17	2845829
2013-03-18	58.77	59.04	58.62	58.67	1200269
2013-03-19	58.78	59.03	58.60	58.96	1019169
2013-03-20	59.15	59.25	58.93	59.16	822292
2013-03-21	59.03	59.16	58.78	58.91	1009668
2013-03-22	58.92	59.35	58.85	59.09	899026
2013-03-25	59.24	59.48	58.85	59.10	1470611
2013-03-26	59.28	59.70	59.20	59.66	1171312
2013-03-27	59.46	60.18	59.25	60.11	1537236
2013-03-28	60.21	61.13	60.05	61.03	2159283
2013-04-01	60.93	61.00	60.63	60.71	1182754
2013-04-02	60.76	61.22	60.44	60.51	1687077
2013-04-03	60.53	60.94	60.52	60.68	1443253
2013-04-04	60.77	61.28	60.70	61.23	1325721
2013-04-05	60.91	61.33	60.86	61.31	1023939
2013-04-08	61.20	61.48	60.91	61.48	1028919
2013-04-09	61.45	61.77	61.15	61.49	1652261
2013-04-10	61.41	61.86	61.41	61.77	1298015
2013-04-11	61.80	61.97	61.61	61.73	1044056
2013-04-12	61.64	62.12	61.58	61.91	1317493
2013-04-15	61.84	62.12	61.27	61.27	1402791
2013-04-16	61.39	61.64	60.85	61.53	1316381
2013-04-17	61.38	61.56	61.02	61.34	1567850
2013-04-18	61.58	61.75	61.14	61.44	1457481
2013-04-19	61.63	62.55	61.54	62.48	1429528
2013-04-22	62.45	62.60	62.12	62.37	957825
2013-04-23	62.46	62.58	61.99	62.50	1001941
2013-04-24	62.61	63.00	62.21	62.77	1077173
2013-04-25	62.82	63.05	62.56	62.99	1180901
2013-04-26	62.90	63.23	62.77	62.84	919541
2013-04-29	63.04	63.81	62.88	63.63	1051323
2013-04-30	63.50	63.65	63.32	63.65	1174991
2013-05-01	63.61	64.03	63.26	63.32	1202855
2013-05-02	63.32	63.69	63.01	63.63	1579280
2013-05-03	63.82	63.95	63.02	63.66	2069637
2013-05-06	63.53	63.67	62.70	62.72	2116478
2013-05-07	62.92	63.20	62.70	63.06	1977801
2013-05-08	62.92	63.16	62.19	62.28	1310159
2013-05-09	62.32	62.48	61.25	61.45	4391963
2013-05-10	61.46	61.58	61.13	61.57	4312217
2013-05-13	60.75	60.87	60.35	60.44	1582410
2013-05-14	60.35	60.82	60.21	60.47	1954593
2013-05-15	60.37	61.25	60.31	60.69	1738279
2013-05-16	60.56	60.68	60.08	60.16	1425202
2013-05-17	60.13	60.80	60.13	60.79	1767583
2013-05-20	60.79	61.06	60.52	60.90	1317014
2013-05-21	60.94	61.19	60.44	60.87	1241470
2013-05-22	60.78	61.16	59.48	59.61	2024782
2013-05-23	59.38	59.44	58.35	59.01	1982679
2013-05-24	58.77	58.97	58.37	58.66	1389592
2013-05-28	58.67	58.88	58.31	58.56	2261151
2013-05-29	58.28	58.38	56.85	57.74	2907421
2013-05-30	57.92	58.48	57.51	57.68	2489059
2013-05-31	57.53	58.20	57.07	57.07	2352302
2013-06-03	57.01	57.33	55.83	56.98	3717128
2013-06-04	56.95	57.05	56.23	56.49	2306873
2013-06-05	56.35	57.19	56.00	56.99	3124604
2013-06-06	56.98	57.73	56.56	57.33	2293658
2013-06-07	57.41	57.75	56.88	57.43	1434030
2013-06-10	57.50	57.70	57.13	57.40	1211779
2013-06-11	57.12	57.65	57.01	57.15	1255536
2013-06-12	57.33	57.51	56.59	56.77	1409681
2013-06-13	56.76	57.58	56.50	57.56	2035197
2013-06-14	57.85	58.12	57.55	57.82	2058573
2013-06-17	58.26	58.70	58.24	58.57	2537390
2013-06-18	58.49	58.95	58.13	58.95	1984035
2013-06-19	58.81	58.95	57.27	57.28	1736811
2013-06-20	57.00	57.17	55.70	55.78	2501279
2013-06-21	56.23	56.84	55.60	56.39	3251936
2013-06-24	55.98	56.66	55.42	56.29	2418157
2013-06-25	56.50	57.25	56.15	57.03	1726206
2013-06-26	57.47	58.21	57.40	58.11	1947919
2013-06-27	58.25	58.72	57.90	58.04	1796412
2013-06-28	57.81	58.41	57.53	58.31	5117351
2013-07-01	58.52	58.68	57.35	57.51	1699682
2013-07-02	57.43	57.97	57.32	57.56	1533104
2013-07-03	57.42	57.59	57.18	57.46	725539
2013-07-05	57.46	57.46	56.56	57.16	1236256
2013-07-08	57.42	57.74	57.16	57.73	1938330
2013-07-09	57.87	58.03	57.58	57.88	1633321
2013-07-10	57.87	58.11	57.29	57.88	1653484
2013-07-11	58.30	58.82	58.30	58.81	1583446
2013-07-12	58.76	59.28	58.36	59.20	1764656
2013-07-15	59.07	60.14	59.01	60.05	1592350
2013-07-16	60.05	60.14	59.45	59.74	1336412
2013-07-17	60.08	60.24	59.54	59.77	1266959
2013-07-18	59.87	60.39	59.81	60.12	1625035
2013-07-19	60.28	60.60	60.07	60.48	2358088
2013-07-22	60.18	60.44	59.98	60.13	1409583
2013-07-23	60.16	60.58	59.97	60.40	1152951
2013-07-24	60.35	60.49	59.43	59.63	1031309
2013-07-25	59.55	59.84	59.14	59.42	1843723
2013-07-26	59.28	59.95	59.05	59.93	1165091
2013-07-29	59.76	60.47	59.58	60.27	1434817
2013-07-30	60.50	60.71	60.09	60.30	1077807
2013-07-31	60.24	60.44	59.63	59.90	1573856
2013-08-01	60.14	60.46	59.82	60.33	1333832
2013-08-02	60.47	60.66	59.69	60.37	1408593
2013-08-05	60.19	60.27	59.90	60.03	940402
2013-08-06	60.08	60.10	59.64	59.80	1194790
2013-08-07	59.55	60.60	59.50	60.54	1368615
2013-08-08	60.58	60.85	60.31	60.59	5873648
2013-08-09	60.50	60.76	60.25	60.30	4529140
2013-08-12	59.51	59.69	58.93	59.28	1800744
2013-08-13	59.26	59.28	58.64	58.71	1597952
2013-08-14	58.61	58.69	57.93	58.24	1273451
2013-08-15	58.00	58.26	57.23	57.39	1765150
2013-08-16	57.22	57.47	56.41	56.64	2017443
2013-08-19	56.61	56.77	55.98	56.10	1374003
2013-08-20	56.10	57.06	56.10	56.42	1463061
2013-08-21	56.30	56.34	55.64	55.73	1229028
2013-08-22	55.86	56.31	55.66	56.05	3118780
2013-08-23	56.14	56.83	56.00	56.59	2177126
2013-08-26	56.55	56.76	56.20	56.20	1970868
2013-08-27	55.88	56.65	55.80	56.31	1735335
2013-08-28	56.18	56.64	56.02	56.44	1445553
2013-08-29	56.25	56.47	56.02	56.20	1069333
2013-08-30	56.22	56.46	55.87	56.23	1441316
2013-09-03	56.51	56.62	55.38	55.50	1506197
2013-09-04	55.66	55.81	55.13	55.59	1614909
2013-09-05	55.55	55.73	55.15	55.15	1621794
2013-09-06	55.44	56.17	55.44	55.59	2581290
2013-09-09	55.59	55.93	55.44	55.83	1232707
2013-09-10	55.95	56.06	55.62	55.90	2190450
2013-09-11	55.54	55.67	54.73	55.00	2877223
2013-09-12	55.01	55.25	54.51	54.63	1977530
2013-09-13	54.73	55.14	54.62	54.88	1377463
2013-09-16	55.66	55.87	55.00	55.11	2229705
2013-09-17	55.31	55.49	55.11	55.28	1404201
2013-09-18	55.52	57.28	55.16	56.99	2683640
2013-09-19	57.07	57.33	56.41	56.58	1404422
2013-09-20	56.56	56.67	55.68	55.97	3072491
2013-09-23	55.84	56.73	55.54	56.40	1464202
2013-09-24	56.23	56.45	56.02	56.26	1519238
2013-09-25	56.21	56.38	55.76	55.78	1069629
2013-09-26	55.75	56.00	55.33	55.64	1348875
2013-09-27	55.47	55.70	55.03	55.15	1086572
2013-09-30	55.00	55.37	54.82	55.14	1854618
2013-10-01	55.18	55.43	54.94	55.17	1194836
2013-10-02	55.08	55.27	54.73	55.20	1553854
2013-10-03	54.99	55.00	54.38	54.63	2152440
2013-10-04	54.62	54.77	54.38	54.51	1642591
2013-10-07	54.32	55.25	54.32	54.79	1959664
2013-10-08	55.02	55.98	54.95	55.42	3271357
2013-10-09	55.50	56.52	55.42	55.83	2633641
2013-10-10	55.95	56.25	54.91	56.16	2884424
2013-10-11	56.17	56.30	55.90	56.26	1934853
2013-10-14	56.00	56.17	55.30	55.96	1960132
2013-10-15	55.79	55.96	55.27	55.31	1651255
2013-10-16	55.56	55.86	55.25	55.85	2246125
2013-10-17	55.67	56.80	55.36	56.75	1696350
2013-10-18	56.92	57.06	56.54	56.86	3309134
2013-10-21	56.64	56.91	56.34	56.65	1691102
2013-10-22	56.70	58.13	56.70	57.86	3018489
2013-10-23	58.19	59.24	58.00	58.35	3041142
2013-10-24	58.57	58.69	57.91	58.22	1339869
2013-10-25	58.15	58.59	57.77	58.59	1367818
2013-10-28	58.44	58.80	58.23	58.42	6995500
2013-10-29	58.42	58.63	58.14	58.46	1437572
2013-10-30	58.42	58.88	58.15	58.17	1250915
2013-10-31	58.23	58.43	57.41	58.22	1988246
2013-11-01	58.43	58.66	58.12	58.41	1282991
2013-11-04	58.66	58.75	58.12	58.64	1681259
2013-11-05	58.49	59.20	58.33	58.35	2113136
2013-11-06	58.57	58.83	58.41	58.82	2308762
2013-11-07	58.89	59.13	58.34	58.55	7001795
2013-11-08	57.62	57.63	56.24	57.27	3434254
2013-11-11	57.25	57.38	56.85	57.15	1604977
2013-11-12	56.95	57.10	56.36	56.83	1673236
2013-11-13	56.56	57.16	56.31	57.13	1735983
2013-11-14	57.27	57.85	57.14	57.55	1282344
2013-11-15	57.56	58.20	57.41	58.07	2188177
2013-11-18	58.00	58.28	57.83	58.22	1616409
2013-11-19	58.08	58.24	57.52	57.84	1328577
2013-11-20	57.44	57.72	56.83	56.94	2447101
2013-11-21	56.69	56.74	56.05	56.24	3242502
2013-11-22	56.11	56.40	55.89	55.92	2018878
2013-11-25	56.01	56.27	55.80	55.86	1792440
2013-11-26	55.80	55.80	55.11	55.18	2606256
2013-11-27	55.15	55.30	55.00	55.19	1296655
2013-11-29	55.20	55.62	55.14	55.21	827439
2013-12-02	55.21	55.42	54.70	55.08	1688006
2013-12-03	55.08	55.36	54.81	55.30	1421066
2013-12-04	55.01	55.60	54.76	55.55	1706921
2013-12-05	55.36	55.58	54.83	54.96	1783033
2013-12-06	55.19	55.87	55.12	55.85	1549625
2013-12-09	55.75	55.85	54.99	55.56	2057251
2013-12-10	55.41	55.55	54.81	54.84	1855426
2013-12-11	54.82	54.97	54.43	54.46	1770924
2013-12-12	54.53	54.90	54.33	54.40	2058943
2013-12-13	54.47	54.70	54.17	54.33	1293320
2013-12-16	54.82	54.98	54.29	54.59	2076215
2013-12-17	54.59	55.13	54.54	54.76	2770252
2013-12-18	54.73	55.50	54.28	55.41	2207190
2013-12-19	55.22	55.22	54.51	54.85	1439135
2013-12-20	54.92	55.45	54.70	54.77	3893340
2013-12-23	54.98	55.15	54.61	54.77	2318239
2013-12-24	54.84	55.56	54.68	55.23	1298802
2013-12-26	55.19	55.34	54.78	54.99	1446380
2013-12-27	55.00	55.37	54.85	55.05	1048813
2013-12-30	55.10	55.34	55.02	55.23	1163122
2013-12-31	55.16	55.60	55.00	55.28	2072210
2014-01-02	55.15	55.15	53.90	53.96	3337195
2014-01-03	53.58	53.79	52.85	53.45	3774243
2014-01-06	53.40	53.54	53.11	53.37	2207939
2014-01-07	53.35	54.04	53.19	53.95	3040767
2014-01-08	54.00	54.02	53.30	53.41	2233785
2014-01-09	53.41	53.78	53.13	53.58	2035933
2014-01-10	53.90	54.76	53.82	54.33	1909152
2014-01-13	54.20	54.33	53.77	53.92	1595890
2014-01-14	53.88	54.11	53.71	53.78	1352886
2014-01-15	53.88	54.10	53.73	53.83	1477321
2014-01-16	53.82	53.94	53.54	53.94	1829123
2014-01-17	54.21	54.22	53.88	53.96	2127901
2014-01-21	54.00	54.40	54.00	54.39	2159907
2014-01-22	54.43	54.62	54.09	54.16	1733852
2014-01-23	53.97	54.15	53.69	53.94	2407504
2014-01-24	53.84	54.45	53.60	53.65	2624938
2014-01-27	53.97	53.97	53.35	53.41	2905765
2014-01-28	53.50	53.60	53.10	53.13	2444367
2014-01-29	53.08	53.51	53.01	53.25	2292591
2014-01-30	53.57	53.99	53.34	53.90	1504921
2014-01-31	53.48	54.50	53.39	54.41	3262379
2014-02-03	54.45	55.22	53.62	53.74	3375377
2014-02-04	53.80	53.95	53.25	53.59	2278134
2014-02-05	53.42	53.59	53.25	53.39	2475329
2014-02-06	53.47	53.90	53.40	53.80	1390902
2014-02-07	54.01	54.20	53.69	54.02	2364920
2014-02-10	53.27	53.73	53.00	53.70	1935648
2014-02-11	53.70	54.58	53.65	54.43	1954585
2014-02-12	54.23	54.30	53.81	54.01	2183327
2014-02-13	54.01	54.52	53.98	54.52	1352138
2014-02-14	54.50	55.16	54.35	55.16	1695931
2014-02-18	55.40	55.60	55.19	55.27	1755305
2014-02-19	55.11	55.49	54.69	54.74	1254717
2014-02-20	54.79	55.38	54.68	55.30	1859368
2014-02-21	55.35	56.68	55.29	55.29	5280673
2014-02-24	55.86	56.59	55.68	55.75	3135838
2014-02-25	56.46	56.46	56.02	56.11	2549661
2014-02-26	56.07	56.28	55.60	55.70	1850927
2014-02-27	55.70	55.99	55.40	55.57	2101863
2014-02-28	55.75	56.27	55.72	56.05	1551351
2014-03-03	55.74	55.99	55.42	55.46	1868991
2014-03-04	55.84	56.00	55.48	55.66	1813656
2014-03-05	55.60	55.73	55.20	55.28	1456846
2014-03-06	55.68	55.85	55.25	55.29	2055208
2014-03-07	55.22	55.45	54.81	55.44	2094529
2014-03-10	55.42	55.52	55.09	55.48	1462578
2014-03-11	55.51	55.53	55.12	55.12	1107469
2014-03-12	55.09	55.36	54.18	54.62	6746892
2014-03-13	54.01	54.55	53.12	53.69	6837826
2014-03-14	53.66	54.79	53.65	54.66	3612072
2014-03-17	54.70	55.14	54.16	55.05	2853984
2014-03-18	55.06	55.14	54.37	54.41	2269810
2014-03-19	54.33	54.36	52.53	52.68	5441775
2014-03-20	52.66	52.79	52.23	52.78	2723437
2014-03-21	53.21	53.35	52.43	52.46	3983395
2014-03-24	52.52	52.94	52.43	52.67	1998983
2014-03-25	52.78	53.15	52.55	53.04	2523958
2014-03-26	53.18	53.43	53.03	53.15	2098529
2014-03-27	53.01	53.65	53.01	53.63	2119016
2014-03-28	53.62	53.73	53.03	53.17	2178331
2014-03-31	53.43	53.78	53.15	53.65	2414531
2014-04-01	53.57	53.61	52.87	53.11	2421278
2014-04-02	53.47	53.65	52.90	53.58	2359803
2014-04-03	53.69	54.08	53.56	53.66	2754653
2014-04-04	53.75	54.72	53.75	54.36	2977222
2014-04-07	54.36	55.42	54.36	54.75	3089945
2014-04-08	54.82	55.59	54.41	55.55	3385692
2014-04-09	55.50	55.61	54.60	55.26	2790093
2014-04-10	55.41	55.82	55.12	55.40	2329350
2014-04-11	55.41	55.80	55.28	55.60	2113111
2014-04-14	55.74	55.97	55.36	55.86	1864598
2014-04-15	55.89	57.32	55.89	57.19	3953561
2014-04-16	57.28	57.60	56.81	57.59	2593145
2014-04-17	57.48	57.60	56.32	56.50	2691654
2014-04-21	56.55	57.15	56.47	56.85	2045551
2014-04-22	56.76	56.93	56.50	56.85	1720121
2014-04-23	56.96	57.33	56.64	56.67	1585402
2014-04-24	56.74	57.12	56.24	56.96	1373769
2014-04-25	56.96	57.76	56.50	57.74	1979199
2014-04-28	57.65	58.28	57.53	58.26	2233735
2014-04-29	58.37	58.57	57.88	58.01	2335531
2014-04-30	58.07	58.48	58.00	58.03	1691027
2014-05-01	58.10	58.37	57.65	58.08	2488340
2014-05-02	57.60	57.97	56.35	56.82	2715755
2014-05-05	56.80	57.23	56.55	57.03	2177438
2014-05-06	57.04	57.45	56.99	57.03	1672590
2014-05-07	57.16	57.89	57.13	57.80	1909446
2014-05-08	58.29	58.33	57.13	57.41	4341335
2014-05-09	57.68	57.99	56.11	56.20	4227915
2014-05-12	55.59	55.76	54.70	54.91	4281313
2014-05-13	55.13	55.34	54.45	54.87	2468222
2014-05-14	55.00	55.59	54.82	55.25	2006078
2014-05-15	55.22	55.57	54.76	54.96	2820079
2014-05-16	55.00	55.19	54.67	55.18	2436398
2014-05-19	55.11	55.16	54.14	54.30	2991599
2014-05-20	54.30	54.64	53.61	54.08	3156907
2014-05-21	54.19	54.26	53.69	53.86	1822978
2014-05-22	53.94	54.31	53.89	54.17	1383270
2014-05-23	54.20	54.50	54.06	54.13	1440255
2014-05-27	54.45	54.67	54.20	54.40	1571929
2014-05-28	54.50	54.63	54.30	54.52	1826793
2014-05-29	54.69	54.75	54.30	54.65	1639758
2014-05-30	54.65	55.05	54.54	55.01	1992356
2014-06-02	55.00	55.22	54.81	55.00	1468860
2014-06-03	54.97	55.19	54.84	55.00	1437930
2014-06-04	54.91	55.24	54.66	55.22	1824620
2014-06-05	55.15	55.76	54.98	55.73	1776916
2014-06-06	55.67	55.81	55.16	55.23	1609972
2014-06-09	55.14	55.27	54.74	54.90	1732137
2014-06-10	54.79	55.35	54.79	55.09	1819556
2014-06-11	55.05	55.14	54.59	54.70	1610881
2014-06-12	54.65	55.11	54.12	54.99	1754735
2014-06-13	54.86	55.34	54.67	55.22	1376555
2014-06-16	55.37	56.01	55.25	55.59	2596933
2014-06-17	55.56	55.65	55.20	55.52	1655728
2014-06-18	55.54	56.50	55.36	56.48	2737187
2014-06-19	56.49	57.10	56.46	56.97	2678301
2014-06-20	57.12	57.20	56.70	56.74	2726571
2014-06-23	56.85	57.04	56.36	56.66	1407724
2014-06-24	56.62	56.88	56.54	56.68	1580268
2014-06-25	56.65	57.07	56.56	57.04	1607391
2014-06-26	56.89	57.29	56.75	57.28	1633448
2014-06-27	57.13	57.70	56.90	57.55	2058584
2014-06-30	57.50	57.84	57.26	57.74	1977364
2014-07-01	57.75	57.76	56.86	57.09	2325984
2014-07-02	57.02	57.11	55.66	56.02	4122790
2014-07-03	55.63	56.00	55.28	56.00	2182758
2014-07-07	56.00	56.93	55.99	56.41	3093299
2014-07-08	56.28	56.95	56.28	56.60	2628807
2014-07-09	56.64	56.74	56.06	56.40	1721689
2014-07-10	56.43	56.83	56.29	56.61	1400648
2014-07-11	56.61	56.68	56.09	56.17	1187669
2014-07-14	56.27	56.50	55.88	55.94	1823741
2014-07-15	55.94	56.41	55.91	56.38	1394269
2014-07-16	56.50	56.70	56.17	56.67	1134514
2014-07-17	56.52	56.72	56.31	56.31	1653806
2014-07-18	56.49	56.97	56.15	56.92	1788105
2014-07-21	56.88	57.35	56.79	57.19	1669752
2014-07-22	57.20	57.46	57.15	57.37	1161589
2014-07-23	57.34	57.40	57.07	57.25	1114777
2014-07-24	57.25	57.43	57.02	57.31	843814
2014-07-25	57.25	57.43	56.90	56.98	843881
2014-07-28	57.02	57.79	56.94	57.70	1663670
2014-07-29	57.69	57.85	57.27	57.60	1722583
2014-07-30	57.55	57.57	56.52	56.79	1924290
2014-07-31	56.50	56.78	56.01	56.09	2979293
2014-08-01	55.92	56.68	55.89	56.09	1851633
2014-08-04	56.18	56.18	54.75	55.73	3455744
2014-08-05	55.49	55.82	55.03	55.23	1906761
2014-08-06	55.09	55.14	54.58	54.76	4968625
2014-08-07	55.06	55.58	55.03	55.34	2750539
2014-08-08	55.79	56.97	55.64	56.90	3476477
2014-08-11	56.28	56.58	56.00	56.03	2169787
2014-08-12	56.03	56.33	55.91	56.10	1294204
2014-08-13	56.21	56.56	56.00	56.37	1261365
2014-08-14	56.44	56.69	56.38	56.58	2270812
2014-08-15	56.72	57.19	56.65	56.96	1797292
2014-08-18	57.15	57.24	56.77	56.85	1216623
2014-08-19	56.88	57.43	56.74	57.38	1515645
2014-08-20	57.49	57.53	57.10	57.51	1391643
2014-08-21	57.65	57.83	57.46	57.58	1529384
2014-08-22	57.57	57.68	56.83	57.18	1741033
2014-08-25	57.29	57.58	57.13	57.43	1257192
2014-08-26	57.35	57.53	56.64	56.69	1512354
2014-08-27	56.93	57.15	56.76	57.14	1235666
2014-08-28	56.98	57.74	56.89	57.73	1492758
2014-08-29	57.58	57.90	57.45	57.89	1648369
2014-09-02	57.88	58.07	56.92	57.16	1764393
2014-09-03	57.51	57.91	57.22	57.74	1755884
2014-09-04	57.52	57.75	57.12	57.61	1678290
2014-09-05	57.58	58.12	57.42	58.12	2352226
2014-09-08	58.02	58.10	57.28	57.60	1597641
2014-09-09	57.43	57.56	56.83	56.93	2066798
2014-09-10	56.94	57.04	56.58	56.83	1537036
2014-09-11	56.89	57.35	56.68	57.28	933514
2014-09-12	57.05	57.19	56.28	56.43	1803557
2014-09-15	56.71	56.91	56.35	56.54	1517464
2014-09-16	56.70	57.38	56.70	57.24	1579847
2014-09-17	57.26	57.37	56.71	57.02	1753070
2014-09-18	57.01	57.22	56.48	56.63	1305048
2014-09-19	56.87	57.24	56.70	57.13	1715277
2014-09-22	56.91	57.19	56.64	56.87	1603651
2014-09-23	56.78	57.09	56.60	56.75	1359230
2014-09-24	56.81	56.88	56.25	56.53	1136918
2014-09-25	56.39	56.64	56.15	56.15	1531963
2014-09-26	56.16	56.52	55.80	56.35	1013851
2014-09-29	56.28	56.58	56.05	56.53	1356480
2014-09-30	56.65	57.09	56.30	56.66	1977506
2014-10-01	56.87	57.35	56.77	56.94	2245342
2014-10-02	56.98	57.30	56.76	56.80	1355432
2014-10-03	56.82	57.18	56.40	57.03	1180507
2014-10-06	57.20	57.43	56.93	57.20	1363717
2014-10-07	57.06	57.59	56.92	57.14	2012195
2014-10-08	57.19	58.81	57.17	58.77	4043537
2014-10-09	58.72	59.23	58.14	58.20	3741572
2014-10-10	58.51	59.39	58.51	59.13	3468445
2014-10-13	59.15	60.43	59.10	59.82	5276851
2014-10-14	60.08	62.13	59.88	61.57	6853471
2014-10-15	61.45	62.10	60.02	61.46	5170128
2014-10-16	60.67	61.35	60.26	60.92	4188171
2014-10-17	61.34	61.34	59.80	60.70	3856076
2014-10-20	60.75	61.52	60.74	61.46	2701790
2014-10-21	61.02	61.23	60.72	61.07	3477963
2014-10-22	61.00	61.95	60.93	61.90	3705226
2014-10-23	62.06	62.37	61.56	62.01	2311206
2014-10-24	62.10	62.57	61.89	62.50	1480843
2014-10-27	62.50	63.00	62.37	62.69	2111549
2014-10-28	62.78	62.89	62.18	62.88	1770316
2014-10-29	62.85	62.99	61.68	62.28	2723260
2014-10-30	62.45	63.56	62.37	63.54	2803237
2014-10-31	63.94	64.00	63.00	63.36	2521079
2014-11-03	63.33	63.75	63.20	63.60	1892513
2014-11-04	63.69	64.00	63.21	63.38	1572345
2014-11-05	63.69	64.73	63.54	64.64	3655249
2014-11-06	64.54	64.54	63.10	63.25	4114045
2014-11-07	62.65	63.64	62.61	63.57	2726534
2014-11-10	63.39	63.93	63.27	63.47	2361765
2014-11-11	63.48	63.88	63.25	63.46	1721231
2014-11-12	62.96	63.09	62.06	62.25	3081442
2014-11-13	62.05	62.74	61.89	62.28	650530
2014-11-14	62.12	62.41	61.80	62.03	1557449
2014-11-17	61.93	62.73	61.58	62.54	2383589
2014-11-18	62.84	63.26	62.44	63.03	2166792
2014-11-19	62.43	62.65	62.03	62.34	2272147
2014-11-20	62.31	62.65	61.92	62.12	1843211
2014-11-21	62.46	62.47	61.72	62.37	2617968
2014-11-24	62.25	62.46	61.80	61.89	2188102
2014-11-25	62.18	62.22	61.45	61.65	2565805
2014-11-26	61.97	62.53	61.87	62.33	1419454
2014-11-28	62.53	63.33	62.36	63.15	1113803
2014-12-01	62.93	64.54	62.62	63.83	2896667
2014-12-02	63.82	64.25	63.47	64.18	2438362
2014-12-03	64.16	64.19	63.59	63.93	2341509
2014-12-04	64.01	64.34	63.63	64.07	1638234
2014-12-05	63.59	63.96	62.88	63.26	2250487
2014-12-08	63.26	64.11	63.17	63.91	1512218
2014-12-09	63.72	64.20	63.50	64.05	1776130
2014-12-10	63.98	64.48	63.39	63.42	1392071
2014-12-11	63.43	64.59	63.43	64.43	1796761
2014-12-12	64.18	64.98	64.04	64.11	1989228
2014-12-15	64.40	64.40	63.59	64.05	2663346
2014-12-16	64.12	65.05	63.63	64.14	2767659
2014-12-17	64.00	64.81	63.72	64.78	3116531
2014-12-18	64.80	65.56	64.55	65.56	2653404
2014-12-19	65.64	66.06	65.27	65.69	3543436
2014-12-22	66.05	66.26	65.39	65.94	1639211
2014-12-23	65.99	66.29	65.79	66.01	1591963
2014-12-24	66.05	67.12	66.03	66.91	1236742
2014-12-26	67.08	68.15	66.92	67.76	2086829
2014-12-29	67.67	68.92	67.67	68.50	2462271
2014-12-30	68.40	68.40	66.77	66.91	1915994
2014-12-31	67.08	67.42	65.95	66.01	2064628
2015-01-02	66.10	66.48	65.48	66.34	1691318
2015-01-05	66.24	66.46	65.36	65.71	2464999
2015-01-06	65.75	67.04	65.68	66.08	3203639
2015-01-07	66.27	67.34	65.74	67.06	2173522
2015-01-08	67.26	67.77	67.07	67.48	2030596
2015-01-09	67.61	67.65	66.65	67.13	1355282
2015-01-12	67.28	67.38	66.45	66.90	1428262
2015-01-13	66.81	67.77	66.32	66.77	2535554
2015-01-14	66.35	67.54	66.20	67.49	2381585
2015-01-15	67.59	68.54	67.28	68.37	1801053
2015-01-16	68.60	69.15	68.52	69.10	1920586
2015-01-20	69.25	70.05	69.14	69.99	2598303
2015-01-21	69.86	70.61	69.38	70.45	2250002
2015-01-22	70.66	70.95	69.73	70.05	1990772
2015-01-23	70.30	70.67	70.12	70.37	1412241
2015-01-26	70.36	70.43	69.65	70.41	1444905
2015-01-27	70.38	71.16	70.27	70.88	1746528
2015-01-28	70.93	72.25	70.64	70.85	2404243
2015-01-29	70.79	71.54	70.15	71.40	2101485
2015-01-30	71.15	71.23	69.22	69.28	5384935
2015-02-02	69.28	69.69	68.25	69.46	2680847
2015-02-03	69.31	69.48	68.65	68.99	3078216
2015-02-04	68.84	69.27	68.08	68.23	2353280
2015-02-05	68.62	68.91	67.95	68.81	1489347
2015-02-06	68.45	68.58	66.55	66.77	4040767
2015-02-09	66.77	67.17	65.83	66.04	2852648
2015-02-10	65.93	67.15	65.92	67.00	2342048
2015-02-11	66.63	66.70	65.61	65.94	2989374
2015-02-12	66.01	66.16	65.36	65.61	3100053
2015-02-13	64.95	65.04	63.35	63.92	3403300
2015-02-17	63.72	64.76	63.20	63.82	3654769
2015-02-18	64.15	65.56	63.81	65.41	2326758
2015-02-19	65.45	65.60	64.37	64.80	2532865
2015-02-20	64.16	64.79	62.37	63.75	5134739
2015-02-23	64.06	64.29	63.49	64.27	2700839
2015-02-24	64.36	66.00	64.31	65.26	3250874
2015-02-25	65.36	65.37	63.70	63.79	1979264
2015-02-26	63.81	64.10	63.00	63.06	1833592
2015-02-27	63.09	63.43	62.79	63.14	1634884
2015-03-02	63.06	63.07	61.51	61.82	2562079
2015-03-03	61.83	62.32	61.32	62.17	1754675
2015-03-04	62.12	62.12	61.69	61.87	1261126
2015-03-05	62.09	62.49	61.81	62.32	1185228
2015-03-06	61.39	61.39	59.67	59.98	3635751
2015-03-09	60.00	60.63	60.00	60.42	1578505
2015-03-10	60.35	61.06	60.07	60.08	2520394
2015-03-11	60.24	60.31	59.51	59.72	2007652
2015-03-12	60.00	61.66	60.00	61.40	2768417
2015-03-13	61.38	61.38	60.27	60.84	2289270
2015-03-16	61.27	62.19	61.27	61.72	2598355
2015-03-17	61.79	61.95	61.04	61.17	1686449
2015-03-18	61.18	62.67	60.65	62.09	4258799
2015-03-19	61.80	62.00	60.71	60.84	3767799
2015-03-20	61.21	61.78	60.83	61.47	4196363
2015-03-23	61.47	62.05	61.34	61.53	1538282
2015-03-24	61.39	61.90	60.74	60.88	1730179
2015-03-25	61.02	61.50	60.56	60.58	2194620
2015-03-26	60.60	60.93	58.65	58.80	5895214
2015-03-27	59.44	60.59	59.40	59.80	4757171
2015-03-30	59.85	60.87	59.77	60.79	2895477
2015-03-31	60.79	61.55	60.58	61.00	2434999
2015-04-01	60.97	61.42	60.31	61.15	2220698
2015-04-02	61.07	61.34	60.82	60.95	1985742
2015-04-06	61.04	61.96	61.04	61.55	1602069
2015-04-07	61.50	61.70	60.53	60.59	1321238
2015-04-08	60.65	60.80	60.08	60.60	1567189
2015-04-09	60.51	60.54	59.91	60.26	1715025
2015-04-10	60.51	61.19	60.33	60.86	1155356
2015-04-13	60.91	61.11	60.41	60.46	861243
2015-04-14	60.61	61.07	60.50	60.82	942730
2015-04-15	60.81	61.42	60.69	60.76	1143669
2015-04-16	60.69	61.03	60.15	60.91	1756605
2015-04-17	60.73	61.48	60.62	60.94	2314553
2015-04-20	61.15	62.27	61.13	61.80	1590986
2015-04-21	61.80	62.44	61.20	61.47	1944107
2015-04-22	61.43	61.82	61.02	61.64	1868515
2015-04-23	61.57	62.40	61.43	62.10	1570227
2015-04-24	61.98	63.03	61.78	62.50	1416137
2015-04-27	62.64	62.64	61.46	61.69	1541597
2015-04-28	61.50	62.28	61.14	62.27	1752972
2015-04-29	61.88	62.25	61.46	62.08	1988794
2015-04-30	62.00	62.00	60.92	61.55	3625610
2015-05-01	61.52	61.78	61.11	61.66	2065736
2015-05-04	61.64	62.54	61.46	62.10	1791937
2015-05-05	61.84	61.95	60.58	60.82	2245332
2015-05-06	60.85	61.16	60.35	61.10	2780361
2015-05-07	61.12	61.96	60.98	61.24	2599520
2015-05-08	61.96	62.28	60.77	61.08	3377447
2015-05-11	61.03	61.82	60.94	61.51	3338321
2015-05-12	61.21	61.41	60.60	61.13	2521675
2015-05-13	61.32	61.55	60.03	60.24	2651497
2015-05-14	60.66	61.21	60.48	61.10	1843718
2015-05-15	61.31	61.81	61.09	61.47	2119154
2015-05-18	60.66	61.39	60.56	61.05	2495411
2015-05-19	60.78	61.38	60.52	61.14	1572052
2015-05-20	61.16	61.72	61.02	61.38	1496019
2015-05-21	61.38	61.62	61.06	61.37	1237578
2015-05-22	61.16	61.37	60.77	61.14	1147339
2015-05-26	61.15	61.22	60.54	61.07	1576178
2015-05-27	61.07	61.49	60.80	61.34	1899467
2015-05-28	61.38	61.85	61.32	61.81	2051545
2015-05-29	61.84	62.17	61.52	61.84	2401253
2015-06-01	61.87	62.18	61.63	61.71	1193751
2015-06-02	61.51	61.51	60.49	61.09	2460640
2015-06-03	60.89	60.95	59.53	59.77	2535075
2015-06-04	59.50	60.08	59.50	59.69	1690874
2015-06-05	59.35	59.41	58.52	58.61	3747155
2015-06-08	58.89	59.28	58.43	58.53	3324113
2015-06-09	58.59	59.00	57.37	58.44	6655930
2015-06-10	58.92	59.13	57.48	57.75	4933921
2015-06-11	58.16	58.42	57.83	58.04	2239588
2015-06-12	57.86	58.09	57.52	57.54	1302132
2015-06-15	57.88	57.88	57.09	57.21	2527684
2015-06-16	57.11	57.59	56.86	57.54	1713458
2015-06-17	57.43	58.31	57.43	58.24	2038472
2015-06-18	58.29	59.35	58.29	59.20	3151939
2015-06-19	59.26	59.57	58.95	58.99	2581605
2015-06-22	58.96	59.15	58.56	58.72	1685149
2015-06-23	58.57	58.65	57.86	58.07	1691368
2015-06-24	58.03	58.33	57.65	57.84	1768213
2015-06-25	57.97	57.99	57.40	57.50	2648689
2015-06-26	57.45	58.26	57.17	58.10	1984152
2015-06-29	58.31	58.90	58.11	58.13	2371890
2015-06-30	58.29	58.40	57.62	57.88	2622995
2015-07-01	57.81	58.35	57.71	58.28	1852352
2015-07-02	58.57	59.29	58.57	59.14	1878457
2015-07-06	59.11	59.66	58.94	59.60	2466157
2015-07-07	59.83	61.50	59.80	61.08	4827179
2015-07-08	61.09	61.61	60.76	61.23	2545482
2015-07-09	61.28	61.38	60.18	60.49	1869092
2015-07-10	60.42	61.45	60.20	60.81	2058885
2015-07-13	60.99	61.37	60.45	60.69	1924378
2015-07-14	60.66	61.08	60.26	60.42	2156024
2015-07-15	60.42	60.79	60.08	60.79	1191784
2015-07-16	60.98	61.81	60.83	61.72	1599956
2015-07-17	61.50	61.64	61.10	61.30	2103616
2015-07-20	61.20	61.42	60.87	61.40	1746542
2015-07-21	61.29	61.49	60.80	61.48	2779256
2015-07-22	61.48	62.31	61.32	62.20	2745805
2015-07-23	62.06	62.17	60.48	61.15	2788353
2015-07-24	61.06	61.17	60.51	60.90	2507657
2015-07-27	61.00	62.07	60.90	61.62	2332153
2015-07-28	61.54	61.96	61.35	61.90	1705033
2015-07-29	61.87	62.50	61.30	62.34	3255102
2015-07-30	62.14	63.35	62.01	63.15	1904149
2015-07-31	63.60	64.16	63.46	63.59	2135542
2015-08-03	63.71	64.27	63.50	63.79	1569956
2015-08-04	63.65	63.72	63.10	63.24	1987183
2015-08-05	63.40	63.63	63.05	63.41	1328838
2015-08-06	63.38	63.73	62.64	63.72	2838069
2015-08-07	63.30	65.35	63.18	65.15	3463768
2015-08-10	65.26	65.99	64.90	65.15	2583769
2015-08-11	65.21	66.32	65.04	65.85	2350257
2015-08-12	65.62	66.96	65.50	66.60	3174420
2015-08-13	66.30	67.12	65.76	66.92	1944079
2015-08-14	66.67	67.37	66.38	67.32	2067405
2015-08-17	66.90	67.05	66.36	66.71	1666157
2015-08-18	66.60	66.67	66.24	66.51	1684707
2015-08-19	66.30	67.03	65.94	66.87	1471487
2015-08-20	66.52	67.31	66.35	66.82	1761067
2015-08-21	66.62	67.00	66.03	66.06	2161975
2015-08-24	64.42	65.48	63.00	63.37	4069260
2015-08-25	63.79	64.69	62.15	62.20	2833509
2015-08-26	62.86	63.70	62.21	63.48	2412655
2015-08-27	63.83	64.13	63.18	63.90	2381375
2015-08-28	63.50	63.93	62.68	63.60	2392879
2015-08-31	63.40	63.51	62.20	62.91	2222277
2015-09-01	62.16	62.33	61.19	61.58	2342498
2015-09-02	62.10	62.10	60.96	61.65	1430248
2015-09-03	61.86	62.22	61.62	61.88	1269980
2015-09-04	61.38	61.64	60.49	60.86	1816408
2015-09-08	61.42	62.37	61.40	62.34	1818071
2015-09-09	62.51	62.75	61.20	61.30	1987175
2015-09-10	61.37	62.08	61.28	61.57	1641428
2015-09-11	61.36	62.41	61.31	62.39	1427131
2015-09-14	62.41	62.88	62.26	62.64	1293893
2015-09-15	62.96	62.96	61.96	62.66	1238805
2015-09-16	62.68	63.81	62.55	63.55	1725641
2015-09-17	63.61	65.31	63.39	64.51	1969059
2015-09-18	64.12	66.00	64.11	65.05	4469429
2015-09-21	65.20	65.66	64.72	65.03	2175175
2015-09-22	64.68	65.20	64.56	64.99	1958662
2015-09-23	64.96	65.79	64.69	65.53	1819339
2015-09-24	65.38	66.18	65.38	65.95	2465711
2015-09-25	66.07	66.82	65.76	66.26	2349405
2015-09-28	66.25	66.70	65.71	65.82	2101353
2015-09-29	65.95	66.10	65.26	65.90	2212845
2015-09-30	66.14	66.97	65.80	66.85	2051331
2015-10-01	66.93	66.99	65.36	65.63	2596775
2015-10-02	66.28	66.86	65.69	66.64	2008840
2015-10-05	66.83	67.20	66.16	67.08	1795192
2015-10-06	66.86	66.98	65.45	65.65	3434479
2015-10-07	65.68	65.80	64.87	65.41	2892671
2015-10-08	65.20	66.30	65.02	66.27	1646218
2015-10-09	66.21	66.47	65.38	65.43	1655500
2015-10-12	65.45	66.26	65.35	65.77	1321678
2015-10-13	65.78	65.97	65.37	65.54	1605516
2015-10-14	65.71	65.88	65.34	65.48	1677246
2015-10-15	65.69	66.61	65.41	66.47	1564867
2015-10-16	66.83	67.45	66.69	67.02	1826317
2015-10-19	66.61	66.93	65.90	66.93	2250951
2015-10-20	66.70	67.36	66.64	67.16	1390547
2015-10-21	67.41	67.73	66.87	66.97	984266
2015-10-22	67.19	67.94	67.01	67.78	1215920
2015-10-23	67.59	67.89	66.82	67.04	1677557
2015-10-26	67.17	67.24	66.40	67.04	1582642
2015-10-27	66.93	67.45	66.73	67.25	1548085
2015-10-28	67.24	67.44	65.46	66.41	1973417
2015-10-29	66.05	66.28	64.83	65.34	1891755
2015-10-30	65.58	66.09	65.34	65.75	3539780
2015-11-02	65.78	65.99	65.00	65.59	2015269
2015-11-03	65.43	65.68	64.87	65.64	1638621
2015-11-04	65.74	66.31	65.53	65.92	1937964
2015-11-05	65.72	66.19	65.21	65.35	2256938
2015-11-06	63.94	64.19	61.53	61.95	8174029
2015-11-09	61.56	62.27	61.19	61.93	2295882
2015-11-10	62.06	63.06	62.06	62.67	1857880
2015-11-11	62.68	63.08	62.52	62.92	1886911
2015-11-12	62.90	63.42	62.16	62.54	1588454
2015-11-13	62.50	62.99	61.75	61.91	2009943
2015-11-16	61.26	62.75	61.23	62.72	1682922
2015-11-17	62.70	63.33	62.17	62.46	2087645
2015-11-18	62.42	62.85	61.83	62.80	1734547
2015-11-19	63.04	63.55	62.79	63.19	2708897
2015-11-20	63.42	63.82	62.98	63.31	1393818
2015-11-23	63.37	63.67	62.78	62.82	1391889
2015-11-24	62.47	62.74	61.94	62.35	1580079
2015-11-25	62.36	62.44	61.86	62.03	912961
2015-11-27	62.07	62.42	62.03	62.21	549904
2015-11-30	62.27	62.60	62.05	62.15	1685174
2015-12-01	62.38	62.66	62.01	62.59	1130588
2015-12-02	62.30	62.57	61.41	61.47	1299323
2015-12-03	61.28	61.28	60.30	60.50	2939057
2015-12-04	60.72	62.17	60.72	62.15	2218226
2015-12-07	62.15	62.81	61.85	62.78	1756384
2015-12-08	62.66	63.62	62.29	63.47	2281019
2015-12-09	63.28	63.94	62.61	63.02	2852750
2015-12-10	62.87	62.99	60.96	61.15	2782230
2015-12-11	60.92	61.44	60.32	60.81	2043334
2015-12-14	61.22	62.05	61.07	62.04	2375218
2015-12-15	62.27	63.22	62.22	62.67	1975806
2015-12-16	62.96	64.30	62.88	64.22	2168924
2015-12-17	64.17	64.72	63.69	64.22	1847090
2015-12-18	64.03	64.15	62.95	63.29	3135835
2015-12-21	63.53	63.82	63.04	63.41	1538270
2015-12-22	63.46	63.88	62.83	63.70	1336179
2015-12-23	63.91	64.85	63.73	64.79	1276876
2015-12-24	64.63	64.92	64.58	64.75	536774
2015-12-28	64.43	65.13	64.17	65.09	1082526
2015-12-29	65.09	65.66	64.92	65.14	1228837
2015-12-30	65.14	65.52	65.01	65.25	773159
2015-12-31	65.19	65.25	63.80	64.27	1183256
2016-01-04	63.85	64.42	63.47	64.40	1687594
2016-01-05	64.44	65.17	63.58	64.91	1516635
2016-01-06	64.45	65.47	64.20	65.22	1681056
2016-01-07	64.54	65.96	64.50	65.72	3372863
2016-01-08	65.82	66.80	65.72	66.43	5463980
2016-01-11	66.59	67.45	66.17	66.31	4280448
2016-01-12	66.35	66.69	65.11	65.50	3140171
2016-01-13	65.68	66.99	65.59	66.68	3214876
2016-01-14	66.56	67.99	66.08	67.62	3882816
2016-01-15	66.51	67.87	66.50	67.68	3838636
2016-01-19	68.00	69.26	67.65	69.07	3372087
2016-01-20	68.66	69.05	67.73	68.25	3398538
2016-01-21	68.25	68.98	66.20	67.69	4585663
2016-01-22	68.22	68.32	66.67	67.97	3143685
2016-01-25	68.17	68.23	67.48	67.81	2131345
2016-01-26	67.92	69.14	67.67	67.99	2111624
2016-01-27	67.87	68.64	67.48	68.33	1604001
2016-01-28	68.24	69.63	67.65	69.15	1423357
2016-01-29	69.70	70.20	69.21	69.39	3791204
2016-02-01	69.41	70.81	69.08	70.42	2574468
2016-02-02	70.16	71.22	69.88	71.12	1720698
2016-02-03	71.26	72.31	71.22	71.67	1955453
2016-02-04	71.43	71.85	70.73	71.53	1751240
2016-02-05	71.21	72.24	70.14	72.04	2529266
2016-02-08	72.14	73.15	71.97	73.08	2855648
2016-02-09	73.12	73.90	72.73	73.61	2597313
2016-02-10	73.49	73.70	71.94	73.39	2016206
2016-02-11	73.39	73.68	72.08	72.15	2489233
2016-02-12	71.81	72.00	69.75	70.72	3244164
2016-02-16	70.91	71.08	69.93	70.97	2660066
2016-02-17	70.41	70.72	69.34	69.97	3257428
2016-02-18	70.03	71.98	69.85	71.31	2799247
2016-02-19	71.00	71.61	69.68	70.87	3049513
2016-02-22	71.00	71.68	70.32	71.58	1801947
2016-02-23	71.58	72.31	71.07	72.05	1789632
2016-02-24	71.77	72.40	71.19	71.57	1830147
2016-02-25	71.67	72.49	71.43	72.45	1413402
2016-02-26	71.85	72.33	70.17	70.35	2195215
2016-02-29	70.19	70.73	70.01	70.01	2643556
2016-03-01	70.36	70.83	69.40	69.78	2445017
2016-03-02	69.78	70.55	68.44	70.30	2519424
2016-03-03	70.51	70.63	69.30	70.63	2054897
2016-03-04	70.25	71.48	69.96	71.39	1667313
2016-03-07	71.31	71.76	70.98	71.69	1335114
2016-03-08	71.64	72.95	71.35	72.88	1819451
2016-03-09	72.61	73.69	72.61	72.73	2103353
2016-03-10	73.01	73.45	72.42	73.06	1297812
2016-03-11	73.24	73.75	72.99	73.27	1286773
2016-03-14	73.14	73.70	72.81	73.47	1319664
2016-03-15	73.65	74.11	73.48	73.90	1706207
2016-03-16	74.01	74.53	72.56	74.44	2001189
2016-03-17	74.48	75.60	74.17	75.48	2440238
2016-03-18	75.72	76.13	74.86	75.25	4544301
2016-03-21	74.86	75.37	74.12	74.75	1512250
2016-03-22	75.10	75.40	74.46	74.56	1594718
2016-03-23	74.73	75.87	74.21	75.35	1643743
2016-03-24	75.31	75.92	75.06	75.56	1229149
2016-03-28	75.56	76.24	75.21	75.55	1370576
2016-03-29	75.56	76.70	75.41	76.64	1474238
2016-03-30	76.57	76.97	76.06	76.48	1330141
2016-03-31	76.55	77.02	76.07	76.62	2722351
2016-04-01	76.61	77.23	76.13	76.99	1804139
2016-04-04	77.00	77.16	76.09	76.87	1381452
2016-04-05	76.79	76.94	75.61	75.73	2972585
2016-04-06	75.57	75.65	74.95	75.41	1614404
2016-04-07	75.31	76.28	75.28	75.97	1534899
2016-04-08	76.16	76.68	75.95	76.04	1011188
2016-04-11	76.07	76.53	75.48	75.58	1025868
2016-04-12	75.51	76.11	75.26	76.05	1312458
2016-04-13	76.01	76.01	74.71	75.25	1587030
2016-04-14	75.12	75.45	74.86	75.28	1313220
2016-04-15	75.31	75.97	75.14	75.85	1157883
2016-04-18	75.35	75.77	74.73	75.77	1564528
2016-04-19	75.71	76.03	75.14	76.01	1433570
2016-04-20	75.93	76.10	73.27	73.46	2182737
2016-04-21	73.27	73.63	70.73	71.10	3751312
2016-04-22	71.43	71.97	71.19	71.58	1677162
2016-04-25	71.46	72.39	71.31	72.25	1713250
2016-04-26	72.26	72.64	71.95	72.04	1606056
2016-04-27	72.32	73.75	72.21	73.52	1727661
2016-04-28	73.09	74.26	72.72	74.26	1695182
2016-04-29	73.83	74.63	73.11	74.60	1998730
2016-05-02	74.66	75.75	74.37	75.40	1687499
2016-05-03	75.47	75.90	74.93	75.22	1574643
2016-05-04	75.11	76.65	75.05	76.23	1609075
2016-05-05	75.95	76.76	75.11	75.58	2006130
2016-05-06	75.42	75.43	72.86	74.16	3679664
2016-05-09	74.30	74.82	73.76	74.35	1908160
2016-05-10	73.26	74.75	73.16	73.81	4320796
2016-05-11	73.70	74.80	73.37	74.43	9233607
2016-05-12	74.50	75.22	73.79	74.96	3060835
2016-05-13	74.92	75.12	74.37	73.95	1900253
2016-05-16	73.77	74.02	73.05	74.01	1887826
2016-05-17	73.79	73.90	71.84	72.28	2798001
2016-05-18	71.99	72.60	70.83	71.14	3047239
2016-05-19	71.09	71.86	70.31	71.83	2109576
2016-05-20	72.07	72.23	71.37	72.16	2172427
2016-05-23	72.34	72.40	71.63	71.70	1600658
2016-05-24	71.75	72.30	71.54	72.14	1526811
2016-05-25	71.97	72.05	71.40	71.79	1740271
2016-05-26	71.87	72.83	71.86	72.73	1144443
2016-05-27	72.93	73.10	72.31	72.74	1131661
2016-05-31	72.46	73.40	72.31	73.26	2849549
2016-06-01	73.29	73.68	73.10	73.65	1736850
2016-06-02	73.56	73.74	72.94	73.64	1691366
2016-06-03	74.22	75.73	74.22	75.35	2244853
2016-06-06	75.16	75.55	74.59	75.04	1879768
2016-06-07	75.07	75.41	74.47	74.65	1690021
2016-06-08	74.65	75.47	74.55	75.40	1215789
2016-06-09	75.41	76.67	75.41	76.54	1585868
2016-06-10	76.58	77.29	76.48	77.14	2902549
2016-06-13	77.14	77.54	76.79	77.22	2285523
2016-06-14	77.19	78.25	76.78	78.25	2396587
2016-06-15	78.25	78.40	76.98	77.31	2117745
2016-06-16	77.39	78.33	77.32	77.95	2442329
2016-06-17	77.86	78.08	76.97	77.84	3858048
2016-06-20	77.95	77.98	76.37	77.16	2107619
2016-06-21	77.37	77.53	76.84	77.17	1364649
2016-06-22	77.26	77.41	76.91	77.16	1281530
2016-06-23	77.11	77.11	76.30	76.86	1574012
2016-06-24	76.82	78.87	76.53	78.41	4230797
2016-06-27	78.47	80.08	78.24	79.73	3557263
2016-06-28	79.55	79.58	78.31	79.20	2513962
2016-06-29	79.22	79.66	78.56	79.07	1882752
2016-06-30	79.18	80.44	78.91	80.44	2222111
2016-07-01	80.81	80.98	79.44	80.51	1573844
2016-07-05	80.72	81.88	80.51	81.67	2148333
2016-07-06	81.22	81.64	80.53	81.55	1783748
2016-07-07	81.27	81.35	79.72	79.99	2367230
2016-07-08	79.75	80.42	79.05	80.38	2334590
2016-07-11	79.93	80.48	79.09	80.20	2440492
2016-07-12	79.66	79.86	78.73	78.77	2407942
2016-07-13	79.15	79.56	78.80	79.42	2069616
2016-07-14	78.78	79.26	78.62	79.12	1660982
2016-07-15	79.14	79.52	78.60	79.15	1753842
2016-07-18	79.44	79.68	78.87	79.06	1578080
2016-07-19	79.09	79.33	78.67	79.11	999277
2016-07-20	79.11	79.27	78.47	78.91	1576185
2016-07-21	78.91	79.89	78.34	79.89	1928880
2016-07-22	79.79	81.27	79.79	81.18	1866473
2016-07-25	81.16	81.27	80.62	81.19	1290049
2016-07-26	81.20	81.20	80.04	80.45	1255018
2016-07-27	80.25	80.32	78.31	79.43	2809517
2016-07-28	79.43	80.06	79.12	79.88	922531
2016-07-29	79.78	80.85	79.55	80.08	2338524
2016-08-01	79.71	80.61	79.68	80.46	1364123
2016-08-02	80.19	80.41	79.64	80.12	1121573
2016-08-03	80.04	80.19	78.55	78.90	1589581
2016-08-04	79.03	79.40	78.53	78.79	1360837
2016-08-05	78.45	78.64	77.66	77.75	1965606
2016-08-08	77.83	78.37	77.43	77.65	1363929
2016-08-09	77.77	78.32	77.40	78.09	1429139
2016-08-10	78.32	78.49	77.98	78.24	1376497
2016-08-11	78.09	78.42	77.85	78.39	1427653
2016-08-12	78.73	79.02	78.42	78.12	1819506
2016-08-15	78.00	78.27	76.09	76.24	3167671
2016-08-16	76.06	76.11	75.08	75.08	2199304
2016-08-17	75.00	76.45	74.09	76.38	2404873
2016-08-18	76.17	77.51	76.17	77.38	2718602
2016-08-19	77.04	77.08	75.93	76.50	1860560
2016-08-22	76.77	77.14	76.47	76.75	931087
2016-08-23	76.69	77.19	76.46	76.46	815235
2016-08-24	76.23	76.50	75.63	76.32	1291532
2016-08-25	76.40	76.89	76.13	76.45	1221947
2016-08-26	76.50	76.93	74.70	74.77	1126803
2016-08-29	75.11	75.66	74.87	75.25	1857386
2016-08-30	75.07	75.57	74.56	74.60	1218573
2016-08-31	74.68	75.28	74.31	75.25	2252033
2016-09-01	75.15	75.25	74.71	74.88	1023607
2016-09-02	74.89	75.90	74.66	75.55	1625926
2016-09-06	75.58	76.45	75.56	76.28	1160819
2016-09-07	76.20	76.29	75.67	76.01	1171301
2016-09-08	75.81	76.27	75.46	75.87	1484794
2016-09-09	74.88	75.24	72.93	72.95	3302935
2016-09-12	73.00	74.64	73.00	74.45	2496710
2016-09-13	74.48	74.49	73.10	73.23	1658454
2016-09-14	73.95	74.64	73.61	74.13	2025385
2016-09-15	74.16	74.72	73.79	74.56	1410793
2016-09-16	74.41	75.37	74.20	75.31	2897845
2016-09-19	75.30	76.45	75.30	76.40	1755159
2016-09-20	76.63	76.83	76.36	76.54	2458376
2016-09-21	76.46	78.09	76.36	78.06	2023471
2016-09-22	78.36	79.00	78.25	78.85	1928025
2016-09-23	78.60	79.02	78.25	78.68	1239138
2016-09-26	78.71	78.99	78.31	78.66	1526091
2016-09-27	79.15	79.54	77.73	77.85	1679931
2016-09-28	77.92	78.04	76.78	77.17	1719324
2016-09-29	76.91	76.96	75.98	76.53	1639664
2016-09-30	76.79	77.11	74.79	75.30	2978930
2016-10-03	75.15	75.21	73.91	74.24	1937322
2016-10-04	74.12	74.12	72.39	72.77	2553591
2016-10-05	72.82	73.41	72.14	72.50	2341940
2016-10-06	72.25	72.83	71.78	72.33	2003435
2016-10-07	72.80	73.56	72.03	72.03	2096558
2016-10-10	71.99	72.52	71.69	72.20	1340282
2016-10-11	71.91	72.33	71.35	71.66	2069891
2016-10-12	71.76	72.30	71.67	72.07	1675881
2016-10-13	72.23	73.60	72.10	72.94	1583434
2016-10-14	72.65	73.38	72.16	72.49	1288225
2016-10-17	72.73	73.12	72.67	73.00	1164519
2016-10-18	73.42	73.68	72.39	73.24	1670279
2016-10-19	73.26	73.79	72.90	73.44	1486944
2016-10-20	73.53	74.25	73.34	73.62	989415
2016-10-21	73.22	73.55	72.93	73.17	1054103
2016-10-24	73.61	73.72	72.72	73.17	1268405
2016-10-25	73.12	73.73	72.95	73.65	1273483
2016-10-26	73.57	74.00	73.28	73.88	965606
2016-10-27	73.57	73.92	73.01	73.47	1256326
2016-10-28	73.61	74.25	73.51	73.99	1108933
2016-10-31	74.22	76.03	74.06	75.55	2506876
2016-11-01	75.48	75.48	73.89	74.05	1635261
2016-11-02	74.03	74.14	72.96	73.82	1870246
2016-11-03	73.62	74.28	73.25	73.87	1516961
2016-11-04	75.27	75.41	73.61	73.75	1841669
2016-11-07	73.94	74.55	72.88	74.54	1728676
2016-11-08	74.72	75.62	74.61	75.33	1361367
2016-11-09	72.95	73.41	72.15	72.26	2983324
2016-11-10	72.05	72.05	68.99	70.69	3992900
2016-11-11	70.69	71.62	70.27	70.49	2107000
2016-11-14	69.35	69.82	68.76	69.55	2446426
2016-11-15	69.92	71.03	69.91	70.57	2560901
2016-11-16	70.83	71.00	69.40	69.84	1722579
2016-11-17	69.61	70.41	69.58	70.04	1152652
2016-11-18	69.99	70.33	69.26	69.53	1777205
2016-11-21	69.76	70.15	69.45	70.10	1612822
2016-11-22	70.23	70.57	69.64	70.32	1396335
2016-11-23	69.78	70.37	69.42	69.55	1394097
2016-11-25	69.90	70.90	69.75	70.66	930220
2016-11-28	70.78	72.73	70.78	72.65	2065795
2016-11-29	72.43	73.22	72.37	72.65	1988281
2016-11-30	71.67	71.78	69.75	69.77	3847094
2016-12-01	69.31	69.79	69.11	69.47	1959305
2016-12-02	70.09	70.55	69.28	69.69	1551097
2016-12-05	69.31	69.76	68.85	69.72	2048418
2016-12-06	69.97	69.99	69.06	69.15	1446236
2016-12-07	69.38	70.42	69.38	70.41	1416912
2016-12-08	69.89	70.71	69.33	70.58	1269410
2016-12-09	70.66	71.52	70.40	71.44	1775788
2016-12-12	71.37	72.99	71.27	72.82	1788626
2016-12-13	72.87	73.53	72.77	73.28	2068325
2016-12-14	73.44	73.91	71.05	71.21	2129367
2016-12-15	71.15	71.85	70.75	71.75	1658016
2016-12-16	71.79	73.37	71.79	72.68	3048401
2016-12-19	73.03	73.46	72.55	73.04	1151888
2016-12-20	73.02	73.87	72.76	73.44	1626506
2016-12-21	73.44	73.86	73.10	73.12	730097
2016-12-22	73.11	73.64	72.80	73.50	1187922
2016-12-23	73.65	73.82	73.29	73.63	482671
2016-12-27	73.51	73.93	73.26	73.75	724438
2016-12-28	73.72	73.72	72.94	73.07	873442
2016-12-29	73.16	74.14	73.15	74.07	1111407
2016-12-30	74.08	74.30	73.41	73.68	1138952
2017-01-03	73.72	73.74	72.74	73.63	1699630
2017-01-04	73.72	74.20	73.30	73.56	1259634
2017-01-05	73.54	73.99	72.97	73.72	1802903
2017-01-06	73.29	74.02	73.17	73.94	914550
2017-01-09	74.10	74.10	72.71	72.76	1479541
2017-01-10	72.63	72.82	72.14	72.64	1124794
2017-01-11	72.63	73.17	72.41	73.03	1288780
2017-01-12	73.01	73.74	72.50	73.62	1493053
2017-01-13	73.44	73.65	73.04	73.60	1179908
2017-01-17	73.89	74.64	73.67	74.60	1601855
2017-01-18	74.28	74.83	74.12	74.43	1455509
2017-01-19	73.95	74.15	73.26	73.49	1395526
2017-01-20	73.41	73.80	72.79	73.08	2034753
2017-01-23	73.27	73.53	72.70	72.96	1527122
2017-01-24	72.82	73.11	72.54	72.79	1544060
2017-01-25	72.52	72.77	72.13	72.74	1990876
2017-01-26	72.51	73.52	72.51	73.02	1451321
2017-01-27	73.29	73.51	72.92	73.12	1488282
2017-01-30	73.34	73.56	72.81	73.26	1595132
2017-01-31	73.44	74.55	73.34	74.35	2990993
2017-02-01	73.82	74.02	73.05	73.33	1766300
2017-02-02	73.47	74.50	73.17	74.47	1488112
2017-02-03	74.50	74.70	73.94	74.20	2302110
2017-02-06	74.55	74.74	74.05	74.30	1758295
2017-02-07	74.31	74.60	74.17	74.51	831919
2017-02-08	74.62	75.31	74.62	75.25	1121570
2017-02-09	75.13	75.44	74.26	74.39	1801921
2017-02-10	74.29	74.96	74.18	74.75	1321745
2017-02-13	74.29	74.48	73.64	74.35	1695229
2017-02-14	74.14	74.30	73.39	73.69	1254320
2017-02-15	73.21	73.76	72.94	73.70	1616697
2017-02-16	73.68	74.49	73.53	74.29	2953033
2017-02-17	74.08	74.08	72.63	73.50	2768835
2017-02-21	73.50	74.68	73.22	74.52	1854693
2017-02-22	74.52	75.09	74.20	75.01	2410802
2017-02-23	75.29	75.99	75.07	75.91	1437973
2017-02-24	76.25	76.76	76.07	76.61	1609673
2017-02-27	76.61	76.71	76.19	76.47	1239032
2017-02-28	76.29	77.24	76.26	77.04	1727453
2017-03-01	75.91	76.91	75.59	76.18	1780827
2017-03-02	75.97	77.50	75.79	77.19	2164750
2017-03-03	77.31	77.31	76.19	76.67	1526816
2017-03-06	76.67	77.02	76.44	76.64	1328468
2017-03-07	76.49	76.86	76.39	76.64	1088239
2017-03-08	76.06	76.09	75.42	75.51	1202061
2017-03-09	75.64	76.00	75.11	75.13	1776885
2017-03-10	75.52	76.02	75.38	75.98	1145103
2017-03-13	75.98	76.28	75.79	76.28	1414078
2017-03-14	76.24	76.57	76.03	76.42	1203100
2017-03-15	76.67	78.11	76.49	77.64	1547168
2017-03-16	77.34	77.62	76.19	76.32	1892944
2017-03-17	76.53	77.09	76.40	76.68	2989075
2017-03-20	76.89	77.05	75.94	76.09	1060910
2017-03-21	76.10	77.57	76.05	77.34	1603010
2017-03-22	77.65	78.36	77.51	78.11	2040289
2017-03-23	78.00	78.68	77.66	77.89	1270856
2017-03-24	77.89	78.66	77.76	78.41	1130247
2017-03-27	78.52	78.98	78.14	78.55	1783756
2017-03-28	78.33	78.63	78.11	78.53	1241424
2017-03-29	78.27	78.48	77.75	78.18	1260838
2017-03-30	77.99	78.00	77.44	77.74	827069
2017-03-31	77.62	78.08	77.29	77.66	1300374
2017-04-03	77.75	77.83	77.14	77.83	2192057
2017-04-04	77.70	78.28	77.50	77.96	1130156
2017-04-05	77.86	78.61	77.59	78.53	1291287
2017-04-06	78.37	78.50	77.98	78.33	1011169
2017-04-07	78.69	78.76	77.80	77.82	1988464
2017-04-10	77.87	78.15	77.54	78.01	932937
2017-04-11	77.87	78.09	77.31	77.90	1733055
2017-04-12	77.63	78.59	77.44	78.58	2095645
2017-04-13	78.48	78.82	77.95	78.53	1578790
2017-04-17	78.61	78.87	78.47	78.87	1307294
2017-04-18	78.89	79.29	78.66	79.09	1549325
2017-04-19	78.89	79.07	78.57	78.78	1700804
2017-04-20	78.54	78.54	77.80	78.28	1836553
2017-04-21	78.24	79.27	78.22	79.09	2137338
2017-04-24	79.14	79.50	78.57	79.40	1744623
2017-04-25	79.00	79.48	78.87	79.40	1146037
2017-04-26	79.32	79.71	79.09	79.14	1099029
2017-04-27	79.17	80.10	79.02	79.58	1495313
2017-04-28	79.39	79.58	78.98	79.28	2890281
2017-05-01	79.30	79.45	78.77	78.85	1284325
2017-05-02	79.03	79.33	78.77	79.26	1386680
2017-05-03	79.25	79.35	78.71	78.76	1496544
2017-05-04	78.46	79.09	78.42	78.88	1598440
2017-05-05	79.43	80.21	79.01	79.81	1650299
2017-05-08	79.28	79.78	79.08	79.39	1168672
2017-05-09	79.28	79.37	78.69	78.81	1472413
2017-05-10	78.95	79.36	78.79	79.04	1490008
2017-05-11	79.00	79.48	78.72	79.46	1337795
2017-05-12	79.66	80.08	79.51	79.90	1282900
2017-05-15	79.36	79.69	79.07	79.61	1507408
2017-05-16	79.64	79.73	79.13	79.14	1288565
2017-05-17	79.39	79.87	78.96	79.36	1748109
2017-05-18	79.46	80.09	79.03	79.92	1613547
2017-05-19	80.00	80.38	79.53	80.37	1337871
2017-05-22	80.10	81.17	80.10	80.95	1366259
2017-05-23	81.00	81.62	80.92	81.31	1788807
2017-05-24	81.28	81.61	81.18	81.45	1632568
2017-05-25	81.58	82.16	81.31	82.04	1341753
2017-05-26	82.10	82.40	81.85	82.10	1123820
2017-05-30	82.04	82.39	81.87	82.20	1173721
2017-05-31	82.31	83.25	82.22	82.79	1924635
2017-06-01	82.77	83.45	82.49	83.43	1467028
2017-06-02	83.89	83.99	83.26	83.53	919630
2017-06-05	83.39	83.49	83.02	83.05	856078
2017-06-06	83.25	83.33	82.71	82.90	1173723
2017-06-07	83.14	83.95	82.86	83.76	1599823
2017-06-08	83.69	83.72	82.48	83.04	1617282
2017-06-09	82.70	83.35	82.64	83.25	1412705
2017-06-12	83.25	83.74	82.63	83.30	1546106
2017-06-13	82.84	83.08	82.51	82.88	1687990
2017-06-14	83.56	83.98	83.24	83.59	1312916
2017-06-15	83.75	84.26	83.07	84.26	1907837
2017-06-16	84.50	85.04	84.35	84.85	2975698
2017-06-19	84.72	84.76	84.30	84.75	1687216
2017-06-20	84.80	85.13	84.72	84.96	1283003
2017-06-21	85.04	85.13	84.35	84.65	1135044
2017-06-22	84.47	84.86	84.16	84.20	1155191
2017-06-23	84.14	84.55	83.73	83.84	1347064
2017-06-26	83.91	84.58	83.73	84.04	1388256
2017-06-27	83.56	83.78	82.52	82.67	1566103
2017-06-28	83.01	83.06	81.81	81.82	1627102
2017-06-29	81.20	81.47	80.67	80.83	2111676
2017-06-30	80.96	81.35	80.80	80.82	1943372
2017-07-03	81.14	81.28	80.57	80.57	929581
2017-07-05	80.60	80.72	80.17	80.47	1551463
2017-07-06	80.36	80.60	80.04	80.39	1200178
2017-07-07	80.52	80.90	80.28	80.53	1345728
2017-07-10	80.61	80.92	80.37	80.37	1314311
2017-07-11	80.51	80.65	80.04	80.41	1060467
2017-07-12	80.98	81.22	80.82	81.11	1233415
2017-07-13	80.90	81.02	80.31	80.33	1512199
2017-07-14	80.90	81.22	80.60	80.73	837135
2017-07-17	80.81	81.12	80.49	81.11	885654
2017-07-18	81.18	81.41	81.04	81.21	1104284
2017-07-19	81.47	81.75	81.09	81.75	988100
2017-07-20	82.00	82.42	81.68	82.41	969497
2017-07-21	82.42	82.98	82.24	82.93	1628602
2017-07-24	82.91	82.98	81.82	82.14	1601602
2017-07-25	82.13	82.18	81.24	81.51	1326218
2017-07-26	81.40	82.11	81.24	82.11	1294311
2017-07-27	81.94	82.30	81.55	82.29	1653726
2017-07-28	82.27	82.49	81.77	82.38	2204290
2017-07-31	82.41	82.96	82.15	82.86	2911959
2017-08-01	82.94	83.09	82.37	82.74	1695083
2017-08-02	82.44	82.83	82.15	82.70	1804570
2017-08-03	82.51	83.12	82.43	83.12	2194988
2017-08-04	82.35	83.62	82.35	82.80	1396138
2017-08-07	82.81	83.50	82.64	83.50	1267196
2017-08-08	83.39	84.12	83.30	84.06	1386351
2017-08-09	83.45	84.16	83.14	83.26	2978269
2017-08-10	83.32	83.85	82.82	83.64	1430522
2017-08-11	83.68	83.83	82.51	82.18	1547043
2017-08-14	82.34	82.78	82.04	82.55	1566422
2017-08-15	82.19	83.18	82.19	83.05	1047713
2017-08-16	83.07	83.53	82.93	83.44	872571
2017-08-17	83.46	83.65	82.91	83.02	1044688
2017-08-18	82.96	84.07	82.74	83.53	2024020
2017-08-21	83.69	83.93	83.31	83.75	937411
2017-08-22	83.76	83.93	83.31	83.93	1084932
2017-08-23	83.97	84.29	83.64	84.26	825856
2017-08-24	84.24	84.54	84.03	84.23	845818
2017-08-25	84.44	84.87	84.30	84.48	778593
2017-08-28	84.66	84.76	84.25	84.59	825298
2017-08-29	84.79	84.92	84.37	84.42	1071608
2017-08-30	84.32	84.36	83.99	84.08	709048
2017-08-31	84.08	84.38	83.87	84.27	1328945
2017-09-01	84.44	84.49	83.76	83.99	853917
2017-09-05	84.13	84.41	83.90	84.37	1130579
2017-09-06	84.52	84.53	83.82	84.05	1414946
2017-09-07	84.28	84.85	84.04	84.74	1658228
2017-09-08	84.74	85.68	84.56	85.53	1505452
2017-09-11	85.45	86.16	85.22	86.05	1109795
2017-09-12	86.00	86.01	83.91	84.21	1614080
2017-09-13	84.16	84.28	83.73	83.76	1424422
2017-09-14	83.70	84.51	83.44	84.51	1531333
2017-09-15	84.73	84.89	84.20	84.44	2472200
2017-09-18	84.54	84.55	82.93	83.57	1271266
2017-09-19	83.67	83.71	83.20	83.41	1305218
2017-09-20	83.60	83.73	82.29	82.60	1431691
2017-09-21	82.64	83.13	82.30	82.43	1086071
2017-09-22	82.75	82.75	81.58	81.59	1140724
2017-09-25	81.72	82.35	81.51	82.24	1354798
2017-09-26	81.20	82.14	81.20	81.84	1505331
2017-09-27	81.31	81.65	80.17	80.62	1496878
2017-09-28	80.45	80.98	80.02	80.71	1620134
2017-09-29	80.68	80.89	80.28	80.68	1848535
2017-10-02	80.89	81.67	80.64	81.11	1973733
2017-10-03	81.04	81.06	80.26	80.90	1181889
2017-10-04	80.97	81.79	80.62	81.78	1136802
2017-10-05	81.79	81.93	81.33	81.77	1444584
2017-10-06	81.33	81.75	81.09	81.56	1096303
2017-10-09	81.66	81.91	81.42	81.49	19598687
2017-10-10	81.55	82.41	81.40	82.40	1557111
2017-10-11	82.20	83.13	82.20	82.84	1352483
2017-10-12	82.80	83.57	82.80	83.53	1227901
2017-10-13	83.76	84.09	82.93	83.08	1558466
2017-10-16	83.02	83.38	82.28	82.85	1582846
2017-10-17	83.02	83.65	82.66	83.56	1144447
2017-10-18	83.39	83.89	82.97	83.78	1530882
2017-10-19	83.91	84.86	83.76	84.84	1320816
2017-10-20	84.59	85.08	84.50	84.86	1358675
2017-10-23	84.87	85.18	84.53	85.10	1611126
2017-10-24	85.49	85.79	85.14	85.76	1950185
2017-10-25	85.33	85.44	84.24	85.33	1637324
2017-10-26	85.74	86.12	85.20	85.50	1354918
2017-10-27	85.30	86.33	85.28	85.92	1125196
2017-10-30	85.80	86.01	85.55	85.90	1490740
2017-10-31	85.81	86.19	85.70	86.05	1398523
2017-11-01	85.85	86.53	85.27	85.80	1305564
2017-11-02	86.04	86.82	85.73	86.80	1690128
2017-11-03	86.80	87.58	86.44	87.04	1629532
2017-11-06	87.10	87.24	86.27	86.32	1372740
2017-11-07	86.54	87.70	86.12	87.69	1487354
2017-11-08	87.59	88.08	87.24	87.86	1799354
2017-11-09	87.58	88.08	87.36	87.66	1135120
2017-11-10	87.17	87.43	86.82	87.19	1578212
2017-11-13	87.44	88.66	87.40	87.62	1370124
2017-11-14	87.50	89.01	87.34	88.96	1583869
2017-11-15	89.12	89.58	88.00	88.02	1311872
2017-11-16	88.07	88.13	87.17	87.36	2826279
2017-11-17	87.08	87.36	86.22	86.53	3068932
2017-11-20	86.66	86.99	85.86	86.00	2553526
2017-11-21	86.18	86.85	85.86	86.48	3014633
2017-11-22	86.58	86.69	86.28	86.66	1024539
2017-11-24	86.85	87.25	86.70	86.90	603855
2017-11-27	87.00	87.71	86.82	87.50	1140789
2017-11-28	87.82	88.14	87.66	87.98	1365338
2017-11-29	87.64	88.85	87.47	88.40	1474293
2017-11-30	88.54	89.21	88.28	89.04	2608670
2017-12-01	89.34	89.57	88.30	88.82	1803840
2017-12-04	88.68	89.26	88.30	88.48	1374536
2017-12-05	88.67	88.67	87.30	88.02	2147130
2017-12-06	88.23	88.65	87.99	88.47	1088918
2017-12-07	88.53	88.53	87.93	88.49	1107464
2017-12-08	88.30	88.95	88.08	88.92	1628708
2017-12-11	88.78	89.70	88.47	89.66	1923862
2017-12-12	89.53	89.65	88.04	88.09	1729800
2017-12-13	88.46	88.81	87.70	87.98	2109266
2017-12-14	87.96	88.19	86.93	87.59	1596054
2017-12-15	87.84	88.62	87.79	88.24	3595279
2017-12-18	88.21	88.27	87.08	87.32	2190451
2017-12-19	87.33	87.46	85.52	85.56	1414971
2017-12-20	85.50	85.86	84.87	84.91	1244311
2017-12-21	84.70	85.18	84.35	84.79	1461338
2017-12-22	85.00	85.14	84.67	84.75	968724
2017-12-26	84.77	85.12	84.18	84.20	701500
2017-12-27	84.46	84.76	84.27	84.66	743306
2017-12-28	84.82	85.12	84.73	85.09	815581
2017-12-29	85.37	85.45	84.82	84.95	1346804
2018-01-02	84.75	84.94	83.23	83.58	1998249
2018-01-03	83.40	83.98	82.46	82.79	1884341
2018-01-04	82.67	82.82	81.52	81.82	2289729
2018-01-05	82.11	82.20	81.03	81.74	1748663
2018-01-08	81.87	82.91	81.59	82.89	1848082
2018-01-09	82.67	82.79	81.69	82.01	1712863
2018-01-10	81.51	81.78	80.71	80.92	1461164
2018-01-11	81.04	81.28	80.08	80.39	1514329
2018-01-12	80.14	80.19	79.18	79.49	1899741
2018-01-16	79.66	79.86	78.57	79.02	2754236
2018-01-17	79.23	79.54	78.85	79.27	1951638
2018-01-18	78.89	79.06	77.77	78.28	2487714
2018-01-19	78.44	78.93	78.09	78.27	2584121
2018-01-22	78.58	79.39	78.37	78.53	3095724
2018-01-23	78.68	80.14	78.68	79.66	2065971
2018-01-24	79.53	79.65	79.08	79.42	1773827
2018-01-25	79.42	80.51	79.42	80.38	2728018
2018-01-26	80.51	80.61	79.30	80.40	2505203
2018-01-29	79.29	80.03	79.11	79.13	3332485
2018-01-30	79.17	79.91	79.05	79.59	2082383
2018-01-31	79.69	80.41	79.04	80.36	3505389
2018-02-01	80.39	80.65	78.57	78.75	2924624
2018-02-02	78.48	79.04	77.89	77.96	2621622
2018-02-05	77.88	78.72	76.95	77.13	2953042
2018-02-06	76.10	76.73	74.57	75.88	3234374
2018-02-07	75.79	76.61	75.25	75.26	2643065
2018-02-08	75.20	76.71	74.70	74.73	3054799
2018-02-09	74.95	77.50	74.93	76.89	2788821
2018-02-12	77.02	77.80	76.37	76.69	2442921
2018-02-13	76.40	77.20	75.77	77.03	2193045
2018-02-14	76.31	76.67	75.75	75.89	2825393
2018-02-15	75.89	77.23	75.66	77.11	2233970
2018-02-16	76.84	77.98	75.75	77.77	3347061
2018-02-20	77.57	77.93	75.89	76.36	2512078
2018-02-21	76.41	77.07	75.46	75.47	2209981
2018-02-22	75.71	76.51	75.48	75.79	1901597
2018-02-23	75.87	77.71	75.76	77.63	1422318
2018-02-26	77.69	78.04	76.82	76.96	1774783
2018-02-27	77.06	77.38	75.65	75.66	2417691
2018-02-28	75.94	76.24	74.89	74.89	1799359
2018-03-01	74.91	75.99	74.17	74.59	2626670
2018-03-02	74.53	75.41	73.73	74.35	1722974
2018-03-05	74.25	76.34	73.98	76.09	2363448
2018-03-06	75.99	76.00	74.72	75.14	2266602
2018-03-07	75.00	75.25	74.16	74.48	1849356
2018-03-08	74.60	75.36	74.44	75.31	1739141
2018-03-09	75.32	75.37	74.70	75.24	1844721
2018-03-12	75.30	75.91	75.19	75.69	1764820
2018-03-13	75.84	76.41	75.18	75.49	2134052
2018-03-14	75.75	76.44	75.45	75.97	1679601
2018-03-15	76.13	76.92	75.91	76.58	1855464
2018-03-16	76.72	77.58	76.56	77.45	3479015
2018-03-19	77.45	77.99	76.64	77.05	2177114
2018-03-20	77.08	77.45	76.66	76.89	1429479
2018-03-21	76.93	77.63	76.33	76.67	1440853
2018-03-22	76.70	78.22	76.59	76.76	2187131
2018-03-23	77.01	77.59	75.41	75.58	1592706
2018-03-26	75.75	76.54	75.62	76.42	1526539
2018-03-27	76.45	78.32	76.18	77.62	2044467
2018-03-28	77.64	77.97	77.03	77.56	1976173
2018-03-29	77.74	78.40	77.65	77.94	1745332
2018-04-02	78.17	78.47	76.67	77.07	1699548
2018-04-03	77.07	78.01	76.86	77.66	2116080
2018-04-04	77.60	78.65	77.18	78.27	2431216
2018-04-05	78.27	79.12	77.16	78.89	2032349
2018-04-06	79.15	79.39	78.29	78.56	1646090
2018-04-09	78.69	79.12	78.28	78.46	2282577
2018-04-10	78.42	78.59	77.46	77.60	2044912
2018-04-11	77.46	77.97	77.17	77.51	1435119
2018-04-12	77.66	77.72	76.07	76.31	1838013
2018-04-13	76.49	77.18	76.42	76.69	1412134
2018-04-16	77.05	77.91	76.95	77.79	1318098
2018-04-17	77.87	78.71	77.57	78.46	1336946
2018-04-18	78.56	79.19	77.97	78.01	1573864
2018-04-19	77.88	78.42	77.59	78.11	1574407
2018-04-20	78.10	78.34	77.27	77.60	1640218
2018-04-23	77.82	78.14	77.40	77.70	1451653
2018-04-24	77.91	78.72	77.55	78.31	1441444
2018-04-25	77.99	78.71	77.77	78.39	1284954
2018-04-26	78.45	79.51	78.10	79.45	1238065
2018-04-27	79.25	80.78	79.21	80.43	1551571
2018-04-30	80.70	80.82	79.99	80.13	1587453
2018-05-01	80.24	80.24	79.75	79.95	977461
2018-05-02	80.00	80.21	79.01	79.25	1782024
2018-05-03	79.24	79.35	78.01	79.00	1322196
2018-05-04	78.99	79.85	78.63	79.25	1921337
2018-05-07	79.18	79.39	78.26	78.36	1471880
2018-05-08	78.13	78.13	76.09	76.23	2204949
2018-05-09	76.25	76.37	74.88	75.43	2281903
2018-05-10	76.00	76.60	75.49	76.57	1928357
2018-05-11	76.56	77.06	76.39	76.83	1702855
2018-05-14	77.04	77.18	76.16	75.92	1886234
2018-05-15	75.41	75.74	74.48	74.90	1720657
2018-05-16	74.90	75.04	74.10	74.56	1746845
2018-05-17	74.71	74.76	73.86	73.94	1361667
2018-05-18	74.17	74.45	73.35	73.97	1728517
2018-05-21	74.11	74.11	73.38	73.84	1410531
2018-05-22	73.80	74.62	73.65	74.14	1410702
2018-05-23	74.20	75.18	74.10	75.10	1941090
2018-05-24	75.25	75.97	75.05	75.88	1474897
2018-05-25	75.99	76.39	75.85	75.91	1474079
2018-05-29	75.85	76.44	75.51	75.99	2012751
2018-05-30	75.87	76.46	75.62	76.33	2287595
2018-05-31	76.33	76.99	75.90	76.73	2786155
2018-06-01	76.67	76.67	75.22	75.54	1590276
2018-06-04	75.81	76.06	74.85	74.95	1405372
2018-06-05	74.80	74.94	73.77	74.01	1970772
2018-06-06	73.97	74.12	72.21	72.39	2162370
2018-06-07	72.36	73.45	72.01	72.79	2286143
2018-06-08	73.02	73.15	72.43	72.75	1509563
2018-06-11	72.81	72.93	71.25	71.39	2385942
2018-06-12	71.30	72.58	71.12	72.48	2015927
2018-06-13	72.63	72.95	72.08	72.43	2382250
2018-06-14	72.50	73.40	72.35	73.25	2323652
2018-06-15	73.27	73.78	72.63	73.73	3218729
2018-06-18	73.75	74.25	73.41	73.90	1770158
2018-06-19	73.95	74.96	73.95	74.86	2047105
2018-06-20	74.84	75.06	74.35	75.03	2559762
2018-06-21	74.89	75.77	74.73	75.45	1968691
2018-06-22	75.46	75.98	75.21	75.76	2599236
2018-06-25	76.00	77.57	75.97	77.42	1800693
2018-06-26	77.20	77.88	77.03	77.48	1762950
2018-06-27	77.32	78.09	77.13	77.90	1423877
2018-06-28	78.23	78.91	77.81	77.94	1363823
2018-06-29	77.86	78.55	77.26	77.98	2301209
2018-07-02	77.99	78.43	77.55	78.34	1543933
2018-07-03	78.35	78.97	77.96	78.46	1008804
2018-07-05	78.60	78.99	78.21	78.99	1733986
2018-07-06	79.00	79.57	78.91	79.50	1342233
2018-07-09	79.50	79.50	76.52	76.86	2460927
2018-07-10	76.40	78.16	75.93	77.86	2177530
2018-07-11	78.02	79.15	77.90	79.03	2018122
2018-07-12	79.04	79.39	78.79	79.22	2095155
2018-07-13	79.36	79.66	78.78	79.46	1412697
2018-07-16	79.28	79.48	78.85	79.20	1353525
2018-07-17	79.42	79.46	78.89	78.96	1375458
2018-07-18	79.08	79.11	78.28	78.54	1558955
2018-07-19	78.65	79.27	78.41	78.78	1953183
2018-07-20	78.45	78.82	77.46	78.05	1438950
2018-07-23	78.13	78.22	77.10	77.46	992151
2018-07-24	77.24	77.80	76.01	77.61	1802110
2018-07-25	77.36	77.88	77.16	77.39	1306557
2018-07-26	77.87	78.74	77.85	78.30	1836663
2018-07-27	78.30	78.98	78.16	78.55	1484103
2018-07-30	78.28	78.55	77.70	78.16	1031798
2018-07-31	78.62	79.10	78.02	78.93	2439529
2018-08-01	78.42	78.48	77.25	77.78	1856071
2018-08-02	77.75	78.44	77.09	78.19	1763843
2018-08-03	78.25	79.58	77.67	79.11	1775233
2018-08-06	79.04	79.56	78.70	78.93	1650743
2018-08-07	78.78	78.89	77.86	78.52	1567492
2018-08-08	78.34	78.61	78.00	78.51	1069730
2018-08-09	78.65	79.00	78.32	78.95	710837
2018-08-10	79.18	79.61	78.57	78.67	1108037
2018-08-13	78.56	79.12	78.39	78.34	1684604
2018-08-14	78.28	78.98	78.12	78.52	1532017
2018-08-15	78.77	80.31	78.67	79.79	2081769
2018-08-16	79.70	80.81	79.40	80.71	2286899
2018-08-17	80.62	81.27	80.27	81.17	1986071
2018-08-20	81.35	81.53	80.27	80.30	1612019
2018-08-21	80.17	80.27	79.22	79.62	1497450
2018-08-22	79.82	79.87	78.63	78.93	1224816
2018-08-23	78.99	79.60	78.75	79.02	1382529
2018-08-24	79.03	79.59	78.73	79.45	908482
2018-08-27	79.60	79.67	78.51	78.92	1011829
2018-08-28	78.80	78.96	78.29	78.45	1220863
2018-08-29	78.65	79.29	78.43	79.21	1391499
2018-08-30	79.31	79.77	79.08	79.39	1510496
2018-08-31	79.39	79.78	78.72	78.93	1623304
2018-09-04	79.19	79.93	79.06	79.56	1495069
2018-09-05	79.63	80.73	79.55	80.69	2623014
2018-09-06	80.63	81.55	80.19	81.35	1780039
2018-09-07	80.80	81.08	79.92	80.08	1765181
2018-09-10	80.39	80.80	79.99	80.54	1129409
2018-09-11	80.55	80.93	80.11	80.20	1500239
2018-09-12	80.20	80.75	79.95	80.15	1194115
2018-09-13	80.23	80.76	79.66	80.75	1337936
2018-09-14	80.37	80.37	79.22	80.29	1551784
2018-09-17	80.33	80.53	79.81	80.35	1208074
2018-09-18	80.33	80.59	79.63	80.08	1455462
2018-09-19	79.97	80.12	77.83	78.32	1480459
2018-09-20	78.23	78.47	77.41	78.44	1607645
2018-09-21	78.00	78.20	76.97	77.89	4717541
2018-09-24	77.77	77.77	76.52	76.61	2004782
2018-09-25	76.42	76.51	75.24	75.70	1628337
2018-09-26	75.73	75.85	74.36	74.41	2120218
2018-09-27	74.58	75.44	74.31	75.20	1726096
2018-09-28	75.43	76.24	75.18	76.19	3163334
2018-10-01	76.04	76.04	75.45	75.77	1735924
2018-10-02	76.00	77.27	75.86	77.08	1788800
2018-10-03	76.87	77.36	75.35	76.11	2453984
2018-10-04	76.02	76.76	75.37	76.60	1329062
2018-10-05	76.56	77.88	76.44	77.66	2420518
2018-10-08	77.76	78.62	77.34	78.02	2168384
2018-10-09	78.22	78.83	77.75	78.23	1897910
2018-10-10	78.08	79.18	77.73	77.77	1774741
2018-10-11	77.95	78.30	75.77	76.05	2509011
2018-10-12	75.97	76.00	74.79	75.23	2351831
2018-10-15	75.32	75.90	74.93	75.28	1855495
2018-10-16	75.25	76.58	74.64	76.10	1963136
2018-10-17	76.08	76.45	75.54	76.11	1654789
2018-10-18	76.19	76.78	75.75	76.36	1725188
2018-10-19	76.29	77.92	76.24	77.38	2101785
2018-10-22	77.31	77.64	76.70	76.82	1949099
2018-10-23	77.00	77.60	75.92	76.29	2152072
2018-10-24	76.69	78.62	76.34	78.22	1966360
2018-10-25	77.78	77.78	76.47	76.81	1728464
2018-10-26	77.26	77.75	75.62	76.33	2550249
2018-10-29	76.33	77.55	76.33	77.34	1791706
2018-10-30	77.62	78.14	76.50	77.23	2067910
2018-10-31	76.64	76.70	75.36	76.00	2861443
2018-11-01	76.07	76.22	75.29	75.63	2496021
2018-11-02	76.10	76.10	73.93	74.54	3467989
2018-11-05	74.81	76.10	74.81	76.04	2103139
2018-11-06	76.79	77.32	76.31	77.23	1580854
2018-11-07	77.50	78.34	76.85	78.26	1500415
2018-11-08	78.23	78.56	77.43	78.17	1398687
2018-11-09	78.20	79.26	78.06	79.00	1361820
2018-11-12	78.93	80.14	78.65	78.66	1520613
2018-11-13	78.75	79.34	78.09	79.11	1560528
2018-11-14	78.19	80.17	77.99	79.42	2987563
2018-11-15	77.45	77.58	76.35	76.54	9613497
2018-11-16	77.34	77.54	76.30	77.00	4087313
2018-11-19	76.97	77.68	76.85	77.50	3635665
2018-11-20	78.00	78.61	77.04	78.11	3540946
2018-11-21	77.84	77.95	76.99	77.11	1958999
2018-11-23	77.21	77.45	76.69	77.34	813414
2018-11-26	77.23	78.26	77.13	78.16	2148666
2018-11-27	78.11	79.15	77.53	79.05	1513449
2018-11-28	78.89	79.43	78.42	78.84	2285569
2018-11-29	78.82	79.34	78.24	79.24	2286861
2018-11-30	79.37	80.39	79.05	80.35	2937211
2018-12-03	79.86	81.24	79.57	81.23	2359222
2018-12-04	81.22	83.00	81.14	81.99	3962493
2018-12-06	82.30	82.49	80.10	81.63	2443011
2018-12-07	81.75	82.83	80.86	82.46	2069702
2018-12-10	82.67	83.08	81.30	82.91	2570729
2018-12-11	82.94	83.69	82.53	83.25	1796648
2018-12-12	83.25	83.62	82.26	82.47	2938322
2018-12-13	82.59	84.32	82.54	83.93	2562774
2018-12-14	84.10	84.15	83.06	83.83	3049009
2018-12-17	83.94	84.21	80.31	80.63	3769462
2018-12-18	80.93	81.82	79.94	80.21	3047110
2018-12-19	80.44	80.94	79.56	80.10	2197639
2018-12-20	80.13	81.60	79.15	80.73	2858241
2018-12-21	80.74	82.48	79.78	79.96	3542639
2018-12-24	79.94	80.52	75.04	75.32	1279444
2018-12-26	75.51	76.14	73.85	76.09	2457310
2018-12-27	76.03	76.83	74.84	76.83	2211548
2018-12-28	77.17	77.49	76.17	76.48	1829818
2018-12-31	76.48	76.87	75.68	76.46	1670170
2019-01-02	76.32	76.37	74.79	75.14	1764063
2019-01-03	75.14	75.92	74.84	75.33	1857032
2019-01-04	75.02	76.57	74.88	76.55	2185145
2019-01-07	76.10	76.43	75.34	75.44	2380884
2019-01-08	75.48	76.03	74.85	75.90	2979046
2019-01-09	75.71	76.10	75.03	75.30	1662873
2019-01-10	75.37	76.68	75.25	76.55	1857777
2019-01-11	76.43	76.51	75.56	75.93	1378436
2019-01-14	75.55	75.55	73.30	74.45	3737619
2019-01-15	74.15	75.85	74.15	75.79	2157210
2019-01-16	75.66	76.44	75.25	76.38	2226755
2019-01-17	76.35	77.10	76.18	77.03	2250439
2019-01-18	76.67	77.06	76.22	76.51	3019414
2019-01-22	76.64	77.36	76.05	76.74	2766827
2019-01-23	76.72	77.36	76.51	76.98	2417854
2019-01-24	77.08	77.70	76.35	77.66	2522897
2019-01-25	77.44	77.99	75.85	75.95	2827466
2019-01-28	76.11	76.58	75.25	75.59	2168492
2019-01-29	75.75	76.28	75.59	75.89	1566189
2019-01-30	75.61	76.39	75.48	76.19	1716306
2019-01-31	76.03	77.88	75.62	77.65	3342283
2019-02-01	77.47	77.58	75.90	76.68	2006601
2019-02-04	76.35	77.58	76.03	77.57	2393118
2019-02-05	77.50	78.00	77.01	77.59	1976591
2019-02-06	77.45	77.83	77.08	77.26	1490720
2019-02-07	77.54	78.13	76.80	78.11	1860660
2019-02-08	78.05	78.95	77.83	78.93	1755228
2019-02-11	78.87	79.37	78.60	78.23	1647358
2019-02-12	78.42	78.87	77.74	78.57	1834075
2019-02-13	77.83	78.10	77.21	77.83	2668478
2019-02-14	77.99	78.41	77.57	78.04	2062448
2019-02-15	78.39	78.76	78.25	78.51	1693621
2019-02-19	78.41	79.11	78.32	78.87	2258866
2019-02-20	78.81	79.24	78.18	79.01	1852638
2019-02-21	78.66	80.09	78.59	80.00	1552797
2019-02-22	80.69	82.19	80.42	82.10	3514744
2019-02-25	82.00	82.22	81.14	81.62	2269494
2019-02-26	81.85	81.88	81.07	81.36	1398720
2019-02-27	81.26	81.91	80.98	81.66	1337575
2019-02-28	81.70	82.73	81.55	82.45	2315576
2019-03-01	82.45	82.84	81.85	82.66	1629048
2019-03-04	83.10	83.24	82.44	83.20	1661726
2019-03-05	83.17	83.33	82.80	82.93	1428286
2019-03-06	83.12	83.73	82.74	83.33	2346550
2019-03-07	83.56	84.35	83.24	83.34	1908184
2019-03-08	83.57	83.85	83.01	83.82	1773897
2019-03-11	83.76	84.39	83.66	84.27	1838090
2019-03-12	84.45	85.27	84.16	84.93	2578881
2019-03-13	85.03	85.47	84.71	85.18	1549853
2019-03-14	85.19	85.57	84.78	84.98	1903473
2019-03-15	85.21	85.43	84.68	84.84	4209029
2019-03-18	84.94	85.17	84.25	84.70	2556124
2019-03-19	84.70	84.70	83.44	83.81	2030370
2019-03-20	83.95	84.61	83.34	83.84	1788426
2019-03-21	83.91	84.51	83.64	84.39	1349107
2019-03-22	84.69	85.59	84.42	84.91	1858358
2019-03-25	85.12	85.42	84.61	85.10	1335759
2019-03-26	85.10	85.78	84.91	85.68	1081441
2019-03-27	85.81	85.87	84.83	85.16	1519120
2019-03-28	85.26	85.46	83.80	84.27	1935054
2019-03-29	84.27	84.88	83.91	84.81	1623626
2019-04-01	84.67	84.67	83.55	84.32	1771252
2019-04-02	84.30	84.79	83.79	84.76	1272457
2019-04-03	84.51	84.75	83.66	84.44	1217678
2019-04-04	84.57	84.76	83.55	83.99	1281273
2019-04-05	84.00	84.84	83.62	84.81	921232
2019-04-08	84.45	84.66	83.66	83.79	1792547
2019-04-09	83.77	84.22	83.70	84.16	951083
2019-04-10	84.27	84.98	83.78	83.87	1006347
2019-04-11	84.00	84.58	83.77	84.47	1086356
2019-04-12	84.24	84.66	83.61	84.55	1640808
2019-04-15	84.66	85.03	84.26	84.61	1017425
2019-04-16	84.65	84.89	83.32	83.62	1850967
2019-04-17	83.76	84.17	83.40	83.90	1494513
2019-04-18	83.92	84.23	83.53	83.61	1417055
2019-04-22	83.61	83.99	83.58	83.86	1298020
2019-04-23	83.94	84.33	83.48	84.19	1407300
2019-04-24	84.45	84.75	83.97	84.32	1764541
2019-04-25	84.18	84.97	83.97	84.52	1522619
2019-04-26	85.37	85.90	84.87	84.97	3038703
2019-04-29	84.73	84.90	84.11	84.48	1334184
2019-04-30	84.58	86.23	84.43	86.16	2361417
2019-05-01	85.78	86.15	85.16	85.23	1266008
2019-05-02	85.34	85.65	84.65	85.16	1486909
2019-05-03	85.59	86.50	85.59	86.03	1720991
2019-05-06	86.35	86.35	85.16	85.42	1364418
2019-05-07	85.47	85.74	84.95	85.21	1295912
2019-05-08	84.54	84.75	83.66	83.93	8777650
2019-05-09	84.00	84.50	83.61	84.00	7437185
2019-05-10	84.00	85.30	83.88	85.30	2657998
2019-05-13	85.04	86.19	85.00	85.30	2726845
2019-05-14	85.55	85.59	84.73	84.90	2130357
2019-05-15	85.10	85.85	84.83	85.51	1727061
2019-05-16	85.30	86.49	85.00	86.37	1491342
2019-05-17	86.03	87.33	86.03	86.94	1804342
2019-05-20	87.17	87.65	86.81	87.01	1316677
2019-05-21	87.25	87.69	86.62	86.69	3080802
2019-05-22	86.90	87.70	86.50	87.52	1113571
2019-05-23	87.66	88.41	87.35	88.38	1376925
2019-05-24	88.40	88.92	88.08	88.14	1099435
2019-05-28	88.48	88.48	86.75	86.75	3027892
2019-05-29	86.95	87.14	85.35	85.61	1987420
2019-05-30	85.60	86.03	85.04	85.25	1469312
2019-05-31	85.36	86.38	85.24	86.30	1795705
2019-06-03	86.31	87.51	86.04	87.37	1503867
2019-06-04	87.36	87.64	85.55	87.53	1719456
2019-06-05	88.05	89.55	87.61	89.32	1632598
2019-06-06	89.64	89.78	89.06	89.50	1445117
2019-06-07	89.85	90.51	88.06	88.31	2132724
2019-06-10	87.96	88.09	86.73	87.23	1584696
2019-06-11	87.14	87.65	86.12	86.72	1710463
2019-06-12	87.08	87.83	87.08	87.72	1063546
2019-06-13	87.88	88.28	87.05	87.78	2697138
2019-06-14	87.96	88.95	87.93	88.54	1560510
2019-06-17	88.44	88.75	87.63	88.13	1797564
2019-06-18	88.96	88.96	87.12	88.07	1868368
2019-06-19	88.00	89.30	87.70	88.88	1508831
2019-06-20	88.95	89.38	88.20	88.88	2382883
2019-06-21	88.94	89.42	88.17	89.21	3588875
2019-06-24	89.26	90.45	89.05	89.65	1409104
2019-06-25	89.75	89.89	88.77	88.94	1091176
2019-06-26	88.68	88.77	87.23	87.31	1525179
2019-06-27	87.48	87.90	86.88	87.26	1787755
2019-06-28	87.16	88.13	87.00	87.68	2607930
2019-07-01	87.58	87.65	86.53	87.36	1328183
2019-07-02	87.67	88.85	87.56	88.42	1286756
2019-07-03	88.72	89.77	88.72	89.23	698428
2019-07-05	88.40	88.86	87.35	88.81	1227319
2019-07-08	89.13	89.36	88.27	88.86	1267326
2019-07-09	88.82	89.02	88.09	88.72	1336918
2019-07-10	89.04	89.42	88.62	89.11	1046439
2019-07-11	89.11	89.60	88.28	89.24	1006605
2019-07-12	89.27	89.27	88.24	88.96	1272735
2019-07-15	88.35	88.94	88.03	88.55	1401878
2019-07-16	88.38	88.63	87.25	87.82	1335139
2019-07-17	88.12	88.40	87.55	87.59	1375162
2019-07-18	87.56	88.52	87.05	88.35	1330987
2019-07-19	88.27	88.53	87.10	87.24	1427831
2019-07-22	87.48	87.58	86.24	86.82	1484031
2019-07-23	86.58	86.82	86.04	86.51	1444796
2019-07-24	86.82	87.10	86.01	86.53	1828526
2019-07-25	86.59	87.05	85.74	86.09	1113001
2019-07-26	86.02	86.64	85.69	86.34	1098933
2019-07-29	86.53	86.84	85.98	86.66	1147443
2019-07-30	86.38	86.82	84.96	85.40	1846078
2019-07-31	85.36	85.89	84.42	84.96	2917154
2019-08-01	84.78	86.50	84.59	85.93	1362754
2019-08-02	87.07	87.39	85.96	86.13	2339355
2019-08-05	86.28	86.62	84.79	85.48	2530614
2019-08-06	85.43	86.91	84.45	86.63	1709833
2019-08-07	86.57	87.56	85.33	87.06	1405498
2019-08-08	86.86	87.71	86.44	87.53	1508547
2019-08-09	87.53	87.88	86.95	87.26	984527
2019-08-12	87.31	87.68	86.82	86.72	1689994
2019-08-13	86.74	87.01	85.99	86.75	1321502
2019-08-14	86.80	87.44	85.72	85.97	1598020
2019-08-15	85.77	87.29	85.68	86.97	1194648
2019-08-16	86.95	87.46	86.75	87.20	1213089
2019-08-19	87.21	88.49	86.93	88.14	1085925
2019-08-20	88.43	88.48	87.53	87.76	1012991
2019-08-21	87.70	88.34	87.62	88.28	1547012
2019-08-22	88.18	88.68	87.76	88.24	1476551
2019-08-23	88.48	88.79	86.51	86.91	1755728
2019-08-26	87.27	87.82	86.82	87.77	959688
2019-08-27	88.24	88.80	87.98	88.04	1445376
2019-08-28	88.13	88.53	87.35	87.77	1666890
2019-08-29	88.18	88.23	87.52	88.15	2714061
2019-08-30	88.54	89.11	87.91	88.90	1719234
2019-09-03	88.90	90.69	88.67	90.64	2005482
2019-09-04	90.80	91.12	90.19	90.85	1273399
2019-09-05	90.26	91.01	89.73	90.88	2572395
2019-09-06	91.11	91.58	90.74	91.14	2235986
2019-09-09	90.69	90.78	90.02	90.39	2276632
2019-09-10	90.35	90.39	88.58	89.33	2188760
2019-09-11	89.00	90.08	88.64	89.93	1481436
2019-09-12	90.47	90.87	89.61	90.19	1695704
2019-09-13	89.36	90.22	89.15	89.81	1801350
2019-09-16	89.89	90.21	89.48	89.93	1249228
2019-09-17	90.04	91.45	90.04	90.93	1244119
2019-09-18	91.27	91.64	90.69	91.48	1140751
2019-09-19	91.77	91.98	91.41	91.88	1007014
2019-09-20	92.18	92.53	91.40	92.40	3586511
2019-09-23	93.27	93.32	92.49	92.75	1362132
2019-09-24	92.94	94.14	92.71	93.96	2060235
2019-09-25	93.65	94.09	93.35	93.99	1223062
2019-09-26	94.36	94.96	93.99	94.65	1255090
2019-09-27	94.65	94.83	93.92	94.62	1160810
2019-09-30	94.71	94.97	94.01	94.47	1503263
2019-10-01	94.17	94.48	93.62	94.10	1224582
2019-10-02	93.87	94.25	92.58	92.67	1688410
2019-10-03	92.79	93.10	92.41	93.02	1802425
2019-10-04	93.31	94.23	92.83	94.14	1155216
2019-10-07	93.85	94.11	93.51	93.86	896127
2019-10-08	93.84	93.91	92.86	93.00	1504451
2019-10-09	93.14	93.74	92.97	93.36	866858
2019-10-10	93.29	93.49	92.54	93.05	1179960
2019-10-11	92.85	92.98	91.93	92.22	1322788
2019-10-14	92.34	92.34	91.22	91.25	1027005
2019-10-15	91.19	91.57	90.63	90.74	1543013
2019-10-16	90.59	90.93	90.26	90.84	1295063
2019-10-17	90.85	91.52	90.81	91.30	1098699
2019-10-18	91.17	91.63	90.73	91.49	1135159
2019-10-21	91.65	92.74	91.50	92.68	2124014
2019-10-22	92.68	93.34	92.40	93.28	1248731
2019-10-23	93.36	94.07	93.05	93.70	1469481
2019-10-24	93.89	94.42	93.51	94.29	1038819
2019-10-25	94.86	94.93	92.90	93.32	1299519
2019-10-28	92.92	93.22	91.08	91.09	1778726
2019-10-29	90.93	91.53	90.66	91.42	1307402
2019-10-30	91.48	92.04	90.96	91.66	1207762
2019-10-31	91.73	92.29	91.37	92.22	2296772
2019-11-01	92.24	92.41	90.95	91.12	1606955
2019-11-04	90.82	91.06	89.57	89.92	2359828
2019-11-05	89.10	89.29	87.52	88.32	2829795
2019-11-06	88.64	89.18	88.08	88.62	1824089
2019-11-07	87.92	88.15	86.59	87.22	2322518
2019-11-08	87.20	87.92	86.93	87.92	1402104
2019-11-11	87.91	88.00	87.34	86.76	1211602
2019-11-12	86.93	87.12	86.10	86.42	1425341
2019-11-13	86.94	87.79	86.76	87.50	1996613
2019-11-14	86.50	87.45	86.45	87.24	1698017
2019-11-15	87.30	87.74	87.16	87.73	1127080
2019-11-18	87.99	88.66	87.29	87.47	1137145
2019-11-19	87.20	87.25	86.30	86.88	1860703
2019-11-20	87.19	87.50	86.55	87.31	1377899
2019-11-21	86.50	87.03	86.32	86.82	1441624
2019-11-22	86.67	86.95	85.69	86.19	1874721
2019-11-25	86.10	86.40	85.67	86.04	1110682
2019-11-26	86.09	86.50	85.86	86.44	2063261
2019-11-27	86.46	86.88	86.30	86.73	1007656
2019-11-29	87.09	87.78	86.63	86.89	747271
2019-12-02	86.50	86.64	85.47	85.55	1329290
2019-12-03	85.90	86.49	85.60	86.29	1618345
2019-12-04	85.94	86.92	85.94	86.78	1356761
2019-12-05	86.60	86.76	86.25	86.69	1072948
2019-12-06	86.54	87.19	86.47	86.79	1007784
2019-12-09	86.80	86.82	86.32	86.56	1464307
2019-12-10	86.65	87.19	86.43	86.80	1517504
2019-12-11	87.00	87.65	86.82	87.59	1817564
2019-12-12	87.42	87.86	87.02	87.52	1838133
2019-12-13	87.21	88.10	86.92	87.83	2174842
2019-12-16	88.05	88.36	87.49	88.23	2829931
2019-12-17	88.32	89.41	88.19	88.53	1681038
2019-12-18	88.94	89.23	88.46	89.00	1810234
2019-12-19	89.07	89.75	88.94	89.70	2234314
2019-12-20	90.14	91.14	89.78	90.63	3551185
2019-12-23	90.84	91.10	89.42	89.78	1346191
2019-12-24	89.75	89.82	89.24	89.67	350715
2019-12-26	89.74	89.82	89.16	89.65	717516
2019-12-27	89.66	89.99	89.51	89.94	836590
2019-12-30	89.70	90.19	89.55	90.19	1264162
2019-12-31	90.19	90.49	89.82	90.47	1153574
2020-01-02	90.55	90.65	88.47	88.86	1281564
2020-01-03	88.56	89.23	88.46	88.63	1379633
2020-01-06	88.67	89.06	88.10	88.34	1395456
2020-01-07	88.00	88.58	87.18	87.67	1898475
2020-01-08	87.08	87.38	86.69	86.97	2254984
2020-01-09	86.82	87.25	86.71	86.88	1523204
2020-01-10	87.10	87.75	87.07	87.49	1453411
2020-01-13	87.47	88.19	87.29	87.79	1351795
2020-01-14	87.83	88.06	87.13	87.78	2134494
2020-01-15	88.06	89.20	87.95	88.96	1944206
2020-01-16	89.08	89.32	88.96	89.17	1707107
2020-01-17	89.17	90.42	88.93	90.24	2538383
2020-01-21	90.37	90.87	89.88	90.83	2140873
2020-01-22	91.20	91.60	91.01	91.16	1581737
2020-01-23	91.20	92.79	91.20	92.77	1741860
2020-01-24	92.56	93.72	92.52	93.61	1455865
2020-01-27	93.71	94.16	93.13	93.41	1999367
2020-01-28	93.47	94.68	93.47	94.18	1496505
2020-01-29	94.07	94.62	93.55	94.44	1640796
2020-01-30	94.50	94.93	93.91	94.74	1429726
2020-01-31	94.64	95.10	93.55	94.00	3781529
2020-02-03	94.16	94.32	93.34	93.85	1434353
2020-02-04	93.73	94.06	92.50	92.54	1631889
2020-02-05	92.40	93.49	92.18	93.40	1270831
2020-02-06	93.57	93.96	93.23	93.47	1212741
2020-02-07	93.78	93.96	92.78	92.78	1098516
2020-02-10	92.81	93.09	92.29	93.08	1029868
2020-02-11	93.29	93.62	93.01	93.18	1141743
2020-02-12	92.79	93.15	92.45	92.87	1552527
2020-02-13	92.80	93.74	92.23	93.64	1244306
2020-02-14	93.92	94.48	93.75	94.30	1249173
2020-02-18	93.72	94.58	93.63	94.35	2172713
2020-02-19	94.27	94.58	93.74	93.88	1029906
2020-02-20	93.87	94.65	93.63	94.58	1319292
2020-02-21	91.21	91.68	89.27	90.18	3976892
2020-02-24	89.46	90.13	88.60	88.89	2393497
2020-02-25	89.20	89.40	88.02	88.25	2328693
2020-02-26	88.43	89.15	87.67	87.69	2455375
2020-02-27	87.35	87.89	83.17	83.19	2752617
2020-02-28	81.26	81.28	77.80	78.82	5357530
2020-03-02	79.59	84.82	79.28	84.53	3615465
2020-03-03	84.39	86.43	83.57	83.84	3129749
2020-03-04	84.81	88.34	84.81	88.01	2415126
2020-03-05	86.65	88.08	86.07	87.58	2282940
2020-03-06	85.29	88.50	85.16	87.90	4705566
2020-03-09	85.55	89.93	83.52	88.66	5398434
2020-03-10	89.41	91.53	87.40	89.40	4040365
2020-03-11	87.57	88.00	84.69	86.50	4162782
2020-03-12	80.63	86.01	78.43	83.79	6073045
2020-03-13	86.34	89.16	84.02	88.07	5699658
2020-03-16	82.65	86.64	78.82	79.55	5037269
2020-03-17	81.42	94.63	81.42	93.88	5431965
2020-03-18	88.91	93.88	86.43	92.20	4117639
2020-03-19	92.56	92.56	79.56	80.09	5082117
2020-03-20	81.24	81.50	71.07	72.69	4902417
2020-03-23	72.50	72.69	62.03	65.35	5018114
2020-03-24	67.50	71.21	64.58	70.51	3372220
2020-03-25	69.35	74.46	67.80	70.93	3122064
2020-03-26	70.62	76.73	70.20	75.92	2771015
2020-03-27	74.26	79.72	74.01	77.90	2291656
2020-03-30	79.72	81.09	78.04	80.73	2557246
2020-03-31	79.75	80.00	77.34	78.00	3390908
2020-04-01	75.71	78.44	75.25	77.61	6352538
2020-04-02	76.00	79.63	76.00	78.93	3021824
2020-04-03	78.22	78.93	76.99	77.90	3904532
2020-04-06	80.71	83.00	79.57	81.05	2608074
2020-04-07	82.94	83.22	79.65	79.92	2173713
2020-04-08	80.56	84.74	79.52	83.83	1975116
2020-04-09	83.89	89.37	83.86	87.94	2111902
2020-04-13	86.18	87.15	84.07	84.84	1095858
2020-04-14	87.01	89.49	86.08	89.30	1814029
2020-04-15	87.99	88.08	86.10	86.97	1425709
2020-04-16	87.68	89.31	87.36	88.41	1594483
2020-04-17	89.53	90.00	87.65	89.56	1211986
2020-04-20	88.96	89.43	85.33	85.47	1550980
2020-04-21	84.47	85.00	82.71	83.49	2118227
2020-04-22	84.73	85.05	83.54	84.12	1497236
2020-04-23	84.12	84.79	81.56	81.78	1868220
2020-04-24	82.19	82.85	80.91	82.64	1748749
2020-04-27	82.86	83.45	82.52	82.67	1518312
2020-04-28	83.88	85.03	82.71	83.10	1687128
2020-04-29	85.95	85.95	81.10	81.28	2020483
2020-04-30	80.69	80.82	78.22	78.80	3129547
2020-05-01	78.35	78.45	76.64	77.25	1785973
2020-05-04	76.82	77.37	75.77	77.06	1756030
2020-05-05	77.17	78.57	76.71	77.54	1627107
2020-05-06	77.54	78.00	74.20	74.38	2274374
2020-05-07	75.04	75.66	73.91	74.07	2339968
2020-05-08	74.90	74.94	72.88	74.18	2325494
2020-05-11	73.78	74.14	72.21	71.88	2294531
2020-05-12	71.88	72.15	70.76	71.59	2524787
2020-05-13	71.24	71.55	69.85	71.46	2130521
2020-05-14	70.87	72.18	69.25	71.64	2131714
2020-05-15	71.17	71.24	69.16	70.36	3950378
2020-05-18	72.01	73.78	71.42	73.11	2247918
2020-05-19	72.62	73.09	70.86	70.88	1809137
2020-05-20	71.33	72.37	70.39	70.74	1714158
2020-05-21	70.44	71.16	69.68	69.92	1317962
2020-05-22	69.86	70.31	69.45	70.18	1397047
2020-05-26	71.01	72.34	70.82	71.19	2232130
2020-05-27	72.08	72.55	70.56	71.25	1616051
2020-05-28	72.27	73.28	72.07	73.15	1567420
2020-05-29	72.86	75.21	72.45	75.06	3220692
2020-06-01	74.97	75.71	73.93	75.07	1612133
2020-06-02	75.43	75.52	73.99	74.82	1418068
2020-06-03	75.20	76.29	75.00	75.67	1512643
2020-06-04	75.23	75.61	73.85	74.83	1676091
2020-06-05	75.30	76.21	74.96	75.33	1916794
2020-06-08	75.40	77.77	75.10	77.71	1915281
2020-06-09	77.25	77.34	75.87	76.70	1868249
2020-06-10	76.50	77.67	76.50	76.95	1784184
2020-06-11	75.77	75.99	73.81	74.67	2175740
2020-06-12	76.07	76.40	74.27	75.38	2456917
2020-06-15	74.37	76.80	73.85	75.60	2742488
2020-06-16	77.02	78.17	75.94	76.37	1880302
2020-06-17	76.62	76.68	74.81	75.29	1933933
2020-06-18	74.98	75.97	74.51	74.87	1406556
2020-06-19	75.92	75.92	71.44	71.44	4591607
2020-06-22	71.44	72.68	70.86	71.42	2184293
2020-06-23	72.12	72.32	70.70	70.94	1395319
2020-06-24	70.32	72.01	69.91	71.53	2437094
2020-06-25	71.26	71.38	69.81	70.62	2435626
2020-06-26	70.64	71.98	70.46	71.28	3422626
2020-06-29	71.76	72.70	70.69	72.70	1594235
2020-06-30	72.61	72.98	71.01	71.93	2206182
2020-07-01	71.93	73.42	71.82	73.10	1692136
2020-07-02	73.10	74.36	73.01	73.81	1430439
2020-07-06	74.47	75.12	72.50	73.10	1520813
2020-07-07	72.21	72.76	72.12	72.50	1775795
2020-07-08	72.67	72.88	71.84	72.43	1455094
2020-07-09	71.99	72.10	70.01	71.71	1698580
2020-07-10	71.71	72.70	71.46	72.48	1746074
2020-07-13	72.49	72.78	71.69	72.16	1868617
2020-07-14	72.19	73.26	71.61	72.17	2122991
2020-07-15	72.31	72.90	71.38	71.51	2357554
2020-07-16	71.68	72.29	71.46	71.84	1158004
2020-07-17	72.03	74.12	72.03	74.07	1742336
2020-07-20	73.62	73.85	72.88	73.26	1455143
2020-07-21	73.02	74.98	72.89	74.28	2174713
2020-07-22	74.03	76.18	73.55	75.76	1714747
2020-07-23	75.77	76.77	75.54	76.25	1575068
2020-07-24	76.62	77.65	75.26	75.58	1619232
2020-07-27	75.38	75.39	74.09	74.76	1731902
2020-07-28	74.43	76.67	74.43	76.36	1520606
2020-07-29	76.28	76.90	75.50	76.70	1515696
2020-07-30	76.11	77.14	75.87	76.94	2133046
2020-07-31	76.56	77.11	75.85	76.83	4369318
2020-08-03	76.55	76.65	75.24	75.91	1645780
2020-08-04	75.75	76.69	75.66	75.90	1873672
2020-08-05	75.59	75.95	73.50	73.66	2158513
2020-08-06	73.89	74.12	73.15	73.92	1580033
2020-08-07	73.25	75.80	73.22	75.11	1634010
2020-08-10	75.94	76.34	75.20	75.38	1505830
2020-08-11	75.00	75.41	73.12	73.26	1970822
2020-08-12	73.51	74.89	73.44	74.26	1370207
2020-08-13	73.85	74.03	72.99	73.77	1566376
2020-08-14	73.35	74.09	72.79	73.53	1641648
2020-08-17	73.81	75.02	73.40	73.65	2529348
2020-08-18	73.65	73.95	73.12	73.35	1548819
2020-08-19	73.35	73.89	72.90	73.44	1742309
2020-08-20	73.10	73.72	72.32	72.40	2444139
2020-08-21	72.67	72.70	71.18	72.20	3823731
2020-08-24	72.32	74.33	71.85	74.32	2326534
2020-08-25	74.36	74.48	72.69	73.01	2057120
2020-08-26	72.45	72.45	70.31	70.78	2667501
2020-08-27	71.00	71.79	70.55	71.07	1808717
2020-08-28	71.26	71.26	70.10	70.92	1480009
2020-08-31	70.61	71.45	70.59	71.34	2461865
2020-09-01	70.88	71.00	69.37	69.65	1867773
2020-09-02	69.56	72.41	69.30	72.23	2391849
2020-09-03	72.61	73.57	71.78	72.40	3609511
2020-09-04	72.86	73.51	71.90	73.04	3121271
2020-09-08	72.99	73.44	72.08	72.80	3104473
2020-09-09	73.34	74.55	72.86	72.91	1970093
2020-09-10	72.63	74.25	71.68	72.77	8656367
2020-09-11	72.68	73.04	72.11	72.74	2176447
2020-09-14	73.44	74.48	72.82	74.22	2308923
2020-09-15	74.74	75.59	73.96	74.47	2637308
2020-09-16	74.30	76.34	74.00	75.68	3961190
2020-09-17	75.27	76.55	74.61	75.93	3690408
2020-09-18	75.38	75.92	73.64	73.88	4431889
2020-09-21	73.33	73.72	71.73	72.84	3213090
2020-09-22	72.64	74.19	72.48	73.70	2868166
2020-09-23	73.74	73.96	73.21	73.32	2228616
2020-09-24	73.37	74.16	72.55	73.93	1878071
2020-09-25	73.49	75.88	73.47	75.77	1561444
2020-09-28	75.98	77.16	75.51	76.32	1657605
2020-09-29	76.73	77.70	76.25	76.98	1608518
2020-09-30	77.45	78.06	77.16	77.80	1773126
2020-10-01	78.05	79.08	77.74	79.04	1562378
2020-10-02	78.53	80.21	78.26	79.77	1718928
2020-10-05	79.60	80.33	79.11	79.93	1357847
2020-10-06	80.06	81.22	79.46	80.76	1530775
2020-10-07	81.09	81.23	79.84	80.83	1336209
2020-10-08	81.25	82.35	80.89	82.27	1212072
2020-10-09	82.39	82.92	81.52	82.55	1170312
2020-10-12	82.45	83.13	82.40	82.89	946355
2020-10-13	82.10	82.63	80.84	82.32	1213399
2020-10-14	82.40	82.70	81.53	82.24	1075033
2020-10-15	81.15	82.26	80.89	81.74	1286858
2020-10-16	81.70	82.71	81.31	81.70	2205257
2020-10-19	81.69	82.34	80.52	80.79	2936330
2020-10-20	80.00	81.29	79.82	80.60	1627735
2020-10-21	80.37	81.00	79.90	80.33	1486953
2020-10-22	80.57	81.61	80.00	81.44	1509489
2020-10-23	81.97	82.09	81.23	81.60	1473627
2020-10-26	81.23	82.89	80.94	82.74	1342254
2020-10-27	82.95	83.92	82.22	83.05	1553267
2020-10-28	82.05	82.94	79.96	80.16	1778774
2020-10-29	79.98	80.75	78.86	79.77	1599272
2020-10-30	79.37	79.82	77.64	78.49	2353725
2020-11-02	79.39	80.08	78.13	79.78	2603534
2020-11-03	80.59	82.06	80.38	81.32	1722196
2020-11-04	81.32	82.28	79.54	79.56	1437920
2020-11-05	80.36	81.56	79.44	79.73	1659691
2020-11-06	79.30	79.97	77.28	77.80	2928858
2020-11-09	80.28	81.66	78.85	79.28	2248858
2020-11-10	79.74	82.28	79.35	82.08	3040341
2020-11-11	82.35	82.73	81.41	81.72	2692957
2020-11-12	81.45	81.71	79.51	80.51	2077925
2020-11-13	80.91	81.75	80.50	81.63	1712270
2020-11-16	82.49	82.75	81.92	81.95	2330416
2020-11-17	81.83	82.20	79.19	79.25	3696033
2020-11-18	79.50	79.66	77.55	77.69	2034911
2020-11-19	77.64	77.64	76.48	77.10	1723012
2020-11-20	77.43	77.66	76.70	77.39	4304951
2020-11-23	77.58	78.05	77.01	77.57	1814519
2020-11-24	78.07	78.90	77.63	78.38	1869508
2020-11-25	78.42	78.72	77.43	78.66	1631530
2020-11-27	78.51	78.59	77.51	77.77	722067
2020-11-30	77.50	77.77	75.92	76.25	2605188
2020-12-01	76.66	77.50	76.35	76.91	2242954
2020-12-02	75.84	77.08	75.35	77.03	3485641
2020-12-03	76.79	76.79	75.40	75.91	1946937
2020-12-04	75.83	76.54	75.01	75.31	3239617
2020-12-07	75.17	75.66	74.60	74.84	3177051
2020-12-08	74.55	75.29	74.12	74.56	2623553
2020-12-09	74.52	74.91	73.55	74.24	2905619
2020-12-10	74.23	74.50	73.06	73.35	3525810
2020-12-11	72.96	74.11	72.89	73.16	4566248
2020-12-14	73.65	74.27	72.31	72.41	4119335
2020-12-15	72.79	73.57	72.37	73.00	3451345
2020-12-16	73.06	73.49	71.55	71.75	3596176
2020-12-17	72.10	72.86	71.60	71.62	2229606
2020-12-18	71.86	72.49	70.68	71.15	6443822
2020-12-21	70.68	70.95	69.28	69.95	4622004
2020-12-22	69.87	69.87	69.29	69.65	2362683
2020-12-23	70.01	71.25	69.89	70.07	2829539
2020-12-24	70.23	70.46	69.65	70.44	843540
2020-12-28	70.71	71.59	70.60	71.26	2107527
2020-12-29	71.55	71.81	70.59	70.76	1472246
2020-12-30	70.77	71.25	70.59	71.02	1509888
2020-12-31	70.88	72.32	70.76	72.27	2081407
2021-01-04	72.27	72.36	70.22	70.66	2488756
2021-01-05	70.70	70.94	69.61	69.87	2192606
2021-01-06	70.00	71.67	69.91	71.36	2417336
2021-01-07	71.30	71.49	69.82	69.91	3066415
2021-01-08	70.40	70.40	69.52	69.93	2504226
2021-01-11	69.70	70.10	68.25	68.73	2773722
2021-01-12	68.43	68.65	66.92	67.92	2766457
2021-01-13	68.12	69.74	68.00	69.61	1930793
2021-01-14	69.87	69.95	68.35	68.46	4223304
2021-01-15	68.26	69.67	68.04	69.60	2139633
2021-01-19	69.82	69.91	68.94	69.48	2554956
2021-01-20	68.98	70.18	68.87	69.94	2784102
2021-01-21	69.04	69.90	68.94	69.15	2241685
2021-01-22	68.41	69.09	67.86	68.83	2365013
2021-01-25	68.70	70.68	68.63	70.64	3095379
2021-01-26	70.60	70.64	69.72	70.28	2261078
2021-01-27	69.92	73.09	69.72	71.54	5693939
2021-01-28	71.31	72.00	70.04	70.21	3986230
2021-01-29	70.07	71.42	69.52	70.78	6527611
2021-02-01	70.78	71.59	69.52	70.75	2429262
2021-02-02	70.90	72.04	70.20	70.26	2185707
2021-02-03	70.02	70.86	70.00	70.51	1767350
2021-02-04	70.60	71.00	70.03	70.59	2391215
2021-02-05	71.02	71.85	70.62	71.50	1642333
2021-02-08	71.78	71.96	71.03	71.28	1817885
2021-02-09	71.52	71.64	70.47	71.35	1447810
2021-02-10	71.80	72.32	71.38	72.31	1412584
2021-02-11	72.31	72.42	71.66	71.82	1792018
2021-02-12	71.87	72.09	70.70	70.29	1595654
2021-02-16	70.26	70.49	69.40	70.05	2264714
2021-02-17	70.16	70.52	69.69	70.16	1659619
2021-02-18	70.00	70.45	69.81	70.02	3042065
2021-02-19	69.51	69.64	67.94	68.18	4358716
2021-02-22	67.75	68.08	66.63	67.97	3936992
2021-02-23	68.57	68.70	67.31	67.67	3356754
2021-02-24	67.74	67.90	66.59	66.65	3339763
2021-02-25	66.70	67.35	66.61	67.15	2200290
2021-02-26	67.19	67.62	65.56	65.65	4072588
2021-03-01	66.13	67.60	66.06	67.04	4424474
2021-03-02	67.13	67.65	66.31	67.08	2253857
2021-03-03	66.83	67.62	66.40	67.43	1999328
2021-03-04	67.50	69.03	66.79	66.96	2850059
2021-03-05	67.36	68.67	66.82	68.30	3702783
2021-03-08	68.82	70.05	68.33	69.50	2990285
2021-03-09	69.10	69.97	68.86	69.69	3908530
2021-03-10	69.82	71.02	69.45	70.37	3268649
2021-03-11	69.93	70.56	69.57	69.82	3595256
2021-03-12	70.38	71.37	70.18	70.94	2896520
2021-03-15	71.26	72.22	71.23	71.82	3187583
2021-03-16	71.30	72.31	71.22	72.08	2775413
2021-03-17	72.32	72.93	71.73	71.79	4615288
2021-03-18	71.92	72.82	71.54	72.22	3839547
2021-03-19	72.58	72.87	71.68	72.30	5562642
2021-03-22	71.81	72.25	71.41	72.05	3343807
2021-03-23	71.94	73.40	71.89	73.24	3325193
2021-03-24	72.76	73.94	72.56	73.43	2049112
2021-03-25	73.93	74.74	73.35	74.27	2039506
2021-03-26	73.90	74.50	73.45	74.44	1649166
2021-03-29	74.44	76.05	74.26	75.45	1724552
2021-03-30	75.25	75.28	73.94	74.38	1594862
2021-03-31	74.12	74.94	74.10	74.80	3505864
2021-04-01	74.51	74.74	73.82	74.29	2038316
2021-04-05	74.40	75.54	74.36	75.28	1818046
2021-04-06	74.99	75.69	74.75	75.69	1255067
2021-04-07	75.76	76.07	74.94	75.31	1487824
2021-04-08	75.65	75.71	75.03	75.12	1855485
2021-04-09	75.00	75.60	75.00	75.17	1680539
2021-04-12	75.35	76.00	75.12	75.32	1454685
2021-04-13	75.01	76.06	74.82	75.87	1855091
2021-04-14	75.57	76.18	75.32	76.16	1408602
2021-04-15	75.96	77.24	75.96	77.19	3009253
2021-04-16	77.47	78.48	77.38	78.21	2229738
2021-04-19	78.48	78.57	77.64	78.35	1716657
2021-04-20	78.50	79.80	78.35	79.35	2589938
2021-04-21	79.49	79.75	78.27	78.36	1860870
2021-04-22	78.18	78.43	77.72	78.11	1490815
2021-04-23	78.10	78.28	77.39	77.45	1349544
2021-04-26	77.45	77.63	76.65	76.87	1546971
2021-04-27	76.90	76.94	76.12	76.19	1592975
2021-04-28	76.52	76.68	75.82	76.21	1374369
2021-04-29	76.08	76.99	76.08	76.71	3188067
2021-04-30	77.05	77.43	76.25	77.41	1961989
2021-05-03	77.50	78.67	77.35	77.75	1517493
2021-05-04	77.92	78.63	77.57	78.12	1526079
2021-05-05	78.00	77.00	76.09	76.89	1224922
2021-05-06	77.20	77.99	76.57	77.86	1793561
2021-05-07	78.12	80.13	78.09	78.09	2656447
2021-05-10	78.40	80.43	78.40	79.85	2391055
2021-05-11	80.08	80.34	78.56	79.34	1954682
2021-05-12	79.49	79.54	77.76	77.90	2054426
2021-05-13	77.63	79.82	77.63	79.28	2065732
2021-05-14	79.61	80.10	78.87	78.97	1535564
2021-05-17	79.08	79.91	78.72	77.96	2743825
2021-05-18	77.88	78.10	77.24	77.74	2344110
2021-05-19	77.69	78.06	77.12	77.98	2783431
2021-05-20	78.13	79.34	78.13	78.42	1810855
2021-05-21	78.48	79.08	78.35	78.96	3270345
2021-05-24	79.17	79.35	78.32	78.38	1344337
2021-05-25	78.28	78.43	77.29	77.81	1090663
2021-05-26	77.66	78.23	77.56	78.00	1466101
2021-05-27	78.00	78.07	76.51	76.87	2867015
2021-05-28	77.19	77.49	76.98	77.24	1629027
2021-06-01	77.46	77.49	76.40	76.43	1745653
2021-06-02	76.51	77.45	76.28	76.79	2678862
2021-06-03	76.61	77.45	76.46	77.26	3276952
2021-06-04	77.55	77.78	77.22	77.24	1418940
2021-06-07	77.41	77.55	77.14	77.31	960016
2021-06-08	77.26	77.39	76.21	76.29	1497543
2021-06-09	76.54	76.94	76.31	76.88	1229394
2021-06-10	76.88	77.25	76.59	77.04	1217465
2021-06-11	77.00	77.33	76.68	77.23	1297865
2021-06-14	77.19	77.83	76.95	77.75	1451497
2021-06-15	77.75	78.49	77.30	77.75	1991377
2021-06-16	77.17	77.61	76.14	76.22	2930106
2021-06-17	76.28	76.67	75.99	76.28	2657962
2021-06-18	76.05	76.05	74.38	74.49	3831357
2021-06-21	74.62	75.34	74.41	75.19	2609262
2021-06-22	75.07	75.38	74.40	74.46	2235089
2021-06-23	74.33	74.49	73.04	73.47	2168994
2021-06-24	73.46	73.62	73.06	73.43	1610983
2021-06-25	73.37	73.95	73.27	73.87	2076243
2021-06-28	73.87	74.33	73.59	73.82	2285287
2021-06-29	73.50	73.68	71.86	72.05	2552380
2021-06-30	72.10	72.25	71.55	71.72	2270459
2021-07-01	71.87	72.73	71.17	72.54	2297461
2021-07-02	72.56	72.66	72.20	72.47	1117037
2021-07-06	72.38	72.98	71.57	72.94	1940780
2021-07-07	72.73	73.35	72.40	73.34	1805183
2021-07-08	73.35	74.15	73.04	73.36	2445227
2021-07-09	73.60	73.83	72.77	73.30	1931982
2021-07-12	73.23	73.65	72.85	73.36	1154261
2021-07-13	73.28	73.54	72.50	72.63	1992420
2021-07-14	72.46	73.42	72.07	73.19	2206579
2021-07-15	73.18	74.38	73.01	74.36	2135569
2021-07-16	74.50	75.26	74.25	74.93	2100299
2021-07-19	74.83	75.65	72.93	73.77	2450316
2021-07-20	72.63	74.63	72.62	73.57	3083054
2021-07-21	73.61	73.93	72.71	72.78	1601323
2021-07-22	72.85	73.27	72.44	73.04	1754270
2021-07-23	73.23	74.21	73.10	74.18	1403118
2021-07-26	74.24	74.51	73.63	73.96	1477643
2021-07-27	73.87	75.70	73.43	75.53	1625485
2021-07-28	75.51	75.60	74.01	74.59	1513247
2021-07-29	74.57	74.80	74.04	74.52	1381603
2021-07-30	74.68	75.32	73.46	73.77	4354220
2021-08-02	73.97	74.77	73.94	74.50	1495594
2021-08-03	74.50	75.46	74.20	74.85	1440034
2021-08-04	74.52	74.94	73.93	74.87	1862997
2021-08-05	74.71	75.32	74.19	75.32	1740020
2021-08-06	75.30	76.31	74.36	75.52	2218217
2021-08-09	75.79	76.10	75.36	76.07	1386273
2021-08-10	76.20	76.76	75.74	76.40	1938547
2021-08-11	76.54	77.33	76.47	77.12	1522198
2021-08-12	77.28	77.85	77.03	77.25	2388613
2021-08-13	77.33	78.01	77.07	77.74	1448685
2021-08-16	77.92	78.76	77.62	77.48	2078123
2021-08-17	77.45	77.57	76.36	77.24	1737813
2021-08-18	77.24	77.38	76.26	76.60	1710241
2021-08-19	76.76	77.57	76.56	76.69	1558587
2021-08-20	76.52	77.25	76.07	76.95	1834008
2021-08-23	76.95	76.95	75.62	75.79	1655679
2021-08-24	75.72	75.75	74.73	75.02	1575417
2021-08-25	74.95	75.53	74.47	75.27	1674322
2021-08-26	75.00	75.36	74.66	75.22	1592595
2021-08-27	75.34	75.69	75.09	75.64	1547705
2021-08-30	75.72	76.03	75.50	75.70	1938134
2021-08-31	75.66	76.11	75.24	75.45	3234475
2021-09-01	75.51	76.65	75.46	76.44	2834454
2021-09-02	76.66	77.13	76.62	77.13	1483388
2021-09-03	77.13	77.19	76.28	76.30	1948017
2021-09-07	76.33	76.46	74.82	74.88	1828971
2021-09-08	74.96	77.05	74.77	76.92	2427678
2021-09-09	76.80	76.94	76.30	76.38	1925691
2021-09-10	76.08	76.27	74.66	74.69	2146532
2021-09-13	75.35	75.73	74.20	74.41	2416225
2021-09-14	74.69	74.87	73.95	74.19	2048378
2021-09-15	73.98	74.88	73.85	73.99	2765962
2021-09-16	74.08	74.49	73.59	73.66	1979927
2021-09-17	73.11	73.94	72.93	73.07	7274500
2021-09-20	73.09	74.37	72.81	73.31	2743235
2021-09-21	73.25	74.01	72.96	73.05	1570466
2021-09-22	73.25	73.70	72.67	73.25	1865783
2021-09-23	73.20	73.89	72.99	73.11	1606383
2021-09-24	72.97	73.70	72.91	73.00	1734639
2021-09-27	73.29	74.17	72.47	72.53	1871545
2021-09-28	72.73	72.90	71.86	72.16	2259031
2021-09-29	72.08	74.03	72.08	73.45	1499335
2021-09-30	73.38	73.67	72.59	72.59	2752059
2021-10-01	73.29	73.29	71.54	71.60	2237367
2021-10-04	71.55	73.48	71.52	73.22	2150540
2021-10-05	73.30	73.49	72.71	73.04	2160502
2021-10-06	72.92	74.66	72.70	74.61	2696027
2021-10-07	74.70	75.30	74.22	74.38	1624561
2021-10-08	74.22	74.32	73.41	73.47	1788511
2021-10-11	75.68	76.55	73.91	73.92	7765692
2021-10-12	73.94	76.09	73.75	75.69	4354392
2021-10-13	75.58	76.38	75.40	76.05	3608850
2021-10-14	76.01	76.41	75.59	75.67	3854091
2021-10-15	75.60	75.75	74.27	74.47	16582151
2021-10-18	72.99	73.32	72.05	72.89	6172250
2021-10-19	73.35	73.76	72.89	73.73	1986583
2021-10-20	74.00	75.61	73.84	75.51	2198722
2021-10-21	75.63	75.83	75.05	75.44	1519571
2021-10-22	75.73	76.33	75.62	76.09	1248910
2021-10-25	75.90	76.28	75.50	75.88	1637539
2021-10-26	75.88	76.79	75.75	76.28	1625153
2021-10-27	76.63	76.63	75.72	75.99	1581774
2021-10-28	76.12	76.51	75.84	76.29	1319978
2021-10-29	76.29	76.59	75.17	75.40	2475757
2021-11-01	75.40	76.67	75.13	76.11	1660011
2021-11-02	76.19	76.70	75.40	76.44	1976491
2021-11-03	76.16	77.22	75.94	76.98	2173746
2021-11-04	76.87	77.30	75.52	76.28	2128074
2021-11-05	77.29	78.79	77.29	78.21	3651672
2021-11-08	78.00	78.05	76.75	77.05	2418787
2021-11-09	77.30	78.02	77.22	77.83	1688284
2021-11-10	78.00	78.64	77.29	77.96	2345504
2021-11-11	77.68	77.88	76.99	77.58	1566843
2021-11-12	77.61	77.61	77.02	77.15	3386200
2021-11-15	77.70	78.81	77.45	78.00	1880360
2021-11-16	78.08	78.47	77.50	77.52	1560045
2021-11-17	77.38	77.65	76.85	77.50	1603510
2021-11-18	77.30	77.77	76.42	77.66	1739960
2021-11-19	77.74	78.43	77.66	78.03	1841141
2021-11-22	77.91	79.37	77.60	78.57	1899252
2021-11-23	78.68	79.59	78.55	79.17	1552274
2021-11-24	79.35	79.56	78.84	79.22	1295549
2021-11-26	78.84	79.89	78.62	78.67	1337367
2021-11-29	79.03	80.50	78.62	80.35	3064723
2021-11-30	79.65	79.92	77.64	77.64	5228982
2021-12-01	78.00	79.57	77.50	77.94	1775317
2021-12-02	78.34	79.38	78.17	78.69	1830210
2021-12-03	79.05	80.56	78.71	80.53	2618733
2021-12-06	81.00	82.04	80.83	81.35	2842801
2021-12-07	81.06	81.71	80.73	81.56	2061662
2021-12-08	81.74	82.22	81.04	81.53	1439407
2021-12-09	81.69	81.94	80.45	81.68	4671615
2021-12-10	81.92	82.79	81.56	82.61	1526162
2021-12-13	82.52	83.98	82.40	83.47	3965290
2021-12-14	83.59	83.94	82.91	83.17	1532172
2021-12-15	83.23	84.65	83.11	84.52	2603642
2021-12-16	84.25	85.22	83.62	84.69	1932050
2021-12-17	84.76	85.13	83.65	83.82	4627322
2021-12-20	83.23	84.25	82.66	84.04	1592437
2021-12-21	84.46	84.63	83.05	83.37	1368182
2021-12-22	83.35	83.94	83.14	83.85	4738904
2021-12-23	84.09	84.34	83.64	83.77	1313523
2021-12-27	83.55	83.93	83.31	83.73	974283
2021-12-28	83.73	84.41	83.61	84.40	786614
2021-12-29	84.57	85.18	84.27	85.10	1343333
2021-12-30	85.22	85.39	84.66	85.18	1396485
2021-12-31	85.04	85.60	84.67	85.32	1048013
2022-01-03	85.35	85.43	84.02	85.13	1450519
2022-01-04	84.86	85.92	84.69	84.97	2844596
2022-01-05	85.00	86.25	84.96	85.55	3592317
2022-01-06	86.05	86.14	84.91	85.37	3841840
2022-01-07	85.02	86.07	84.50	85.67	3727362
2022-01-10	85.75	86.18	84.49	84.78	3870630
2022-01-11	84.75	85.09	82.10	83.07	2965461
2022-01-12	82.66	83.26	82.33	83.19	2147410
2022-01-13	83.14	84.26	82.84	83.94	1584702
2022-01-14	84.00	84.23	82.93	83.52	2202867
2022-01-18	82.81	82.94	81.35	81.99	3263270
2022-01-19	82.10	82.98	81.60	82.15	1976358
2022-01-20	81.88	82.80	81.43	82.04	2727086
2022-01-21	82.64	83.72	82.28	82.66	4222076
2022-01-24	82.50	83.34	80.12	81.99	3852217
2022-01-25	81.34	82.71	81.30	81.81	3044441
2022-01-26	81.81	82.45	80.78	81.38	4293131
2022-01-27	82.15	83.43	81.90	82.76	2890799
2022-01-28	82.76	84.74	82.20	84.63	2515684
2022-01-31	85.00	86.55	84.42	86.45	5553954
2022-02-01	86.77	87.20	85.13	86.05	2343364
2022-02-02	85.71	87.24	85.53	87.15	1798478
2022-02-03	86.98	87.67	86.65	86.99	1382698
2022-02-04	86.21	86.98	85.27	86.09	2578830
2022-02-07	86.21	86.91	85.39	86.60	1759033
2022-02-08	86.85	87.11	86.19	86.42	1602412
2022-02-09	86.87	87.18	86.20	86.38	1461706
2022-02-10	85.65	85.93	83.83	84.03	1592137
2022-02-11	84.22	84.94	83.75	84.26	1671256
2022-02-14	84.37	84.71	82.11	82.23	1902611
2022-02-15	82.62	82.89	80.92	81.36	1268734
2022-02-16	81.25	81.57	80.12	81.08	2466803
2022-02-17	81.27	81.89	80.41	81.45	1939100
2022-02-18	81.19	84.80	81.12	84.61	3880242
2022-02-22	84.72	85.29	83.29	84.75	2382057
2022-02-23	85.01	85.43	84.28	84.40	2387156
2022-02-24	83.95	84.40	81.54	83.31	2479429
2022-02-25	84.28	86.33	84.00	85.94	1883952
2022-02-28	85.09	86.13	84.90	85.77	2439444
2022-03-01	86.24	87.14	84.31	85.38	2122219
2022-03-02	85.51	87.58	85.51	86.91	1728722
2022-03-03	87.00	88.41	86.97	88.29	1700481
2022-03-04	88.00	89.90	87.84	89.88	1754268
2022-03-07	89.92	90.28	88.68	90.14	1809147
2022-03-08	90.45	90.98	88.74	88.75	1545968
2022-03-09	89.53	89.83	88.16	88.38	1524231
2022-03-10	88.05	89.70	88.02	89.47	1353228
2022-03-11	89.31	90.62	89.16	89.34	1405856
2022-03-14	90.04	90.38	88.80	89.52	1443355
2022-03-15	90.43	90.81	89.75	90.40	1545197
2022-03-16	90.14	90.34	88.43	89.64	1651575
2022-03-17	89.77	90.54	89.08	90.01	1913822
2022-03-18	89.95	90.00	88.10	88.70	3430890
2022-03-21	89.20	90.40	89.15	89.57	1247614
2022-03-22	89.83	89.87	88.45	89.29	1441433
2022-03-23	89.51	90.52	88.65	89.94	1265191
2022-03-24	90.46	91.43	89.84	91.41	1462876
2022-03-25	91.68	92.95	91.50	92.68	1567107
2022-03-28	92.83	93.13	91.75	93.05	1185112
2022-03-29	93.09	93.69	92.51	93.52	1284208
2022-03-30	93.65	94.75	93.21	94.73	1352313
2022-03-31	94.68	95.74	94.44	94.68	2073802
2022-04-01	94.36	96.11	93.60	96.11	1906898
2022-04-04	95.72	95.72	93.99	95.45	1893283
2022-04-05	95.50	97.00	95.50	96.15	1545537
2022-04-06	96.59	98.54	96.09	98.40	1835058
2022-04-07	98.40	98.65	97.12	97.56	1955977
2022-04-08	98.00	98.19	96.52	97.91	1546288
2022-04-11	97.13	97.85	96.21	96.60	1861180
2022-04-12	96.09	97.98	95.70	97.80	2667289
2022-04-13	98.00	98.09	97.06	97.90	1792915
2022-04-14	98.26	98.59	97.73	98.03	1272555
2022-04-18	98.40	98.61	96.54	96.94	1003429
2022-04-19	97.41	98.24	97.08	98.01	1132786
2022-04-20	98.65	99.22	98.38	98.41	1344149
2022-04-21	98.12	99.13	97.67	98.19	1913537
2022-04-22	98.00	98.14	96.33	96.49	2026953
2022-04-25	97.01	97.01	94.13	96.05	1666347
2022-04-26	95.93	97.32	95.13	95.16	1436300
2022-04-27	95.26	96.29	94.20	94.73	1431721
2022-04-28	95.05	95.95	94.45	95.44	1096768
2022-04-29	95.04	95.11	92.62	92.74	3999980
2022-05-02	93.61	93.90	90.95	92.01	1721880
2022-05-03	92.12	94.24	92.08	92.28	1518615
2022-05-04	92.89	93.64	92.35	93.50	1859838
2022-05-05	93.17	93.92	92.18	92.66	1606064
2022-05-06	91.60	94.47	91.00	93.98	1747179
2022-05-09	93.39	95.47	92.21	94.38	2088851
2022-05-10	94.47	96.02	91.99	92.65	2107370
2022-05-11	93.03	95.60	92.72	94.28	1662367
2022-05-12	94.34	94.93	92.95	94.35	2167709
2022-05-13	95.01	95.47	93.75	95.40	1735572
2022-05-16	95.70	96.13	94.86	94.25	1639638
2022-05-17	94.89	95.67	93.06	95.50	1589615
2022-05-18	95.85	96.40	95.02	95.22	2151123
2022-05-19	94.97	94.99	93.33	94.82	1991592
2022-05-20	95.05	96.03	94.38	95.81	2400453
2022-05-23	97.45	98.84	96.50	97.68	2778345
2022-05-24	97.79	100.48	97.15	100.39	1853187
2022-05-25	100.39	100.76	99.71	100.32	1878031
2022-05-26	100.90	101.12	99.76	99.87	1480271
2022-05-27	99.35	100.67	99.25	100.58	1321799
2022-05-31	99.78	100.36	98.83	99.26	3889638
2022-06-01	99.33	99.40	97.48	98.63	1970838
2022-06-02	98.95	98.99	96.78	98.58	1487737
2022-06-03	98.43	98.69	97.80	97.91	1093831
2022-06-06	98.40	99.24	97.67	98.10	983886
2022-06-07	97.81	98.63	96.80	98.48	1810885
2022-06-08	98.10	98.26	96.84	97.04	1054802
2022-06-09	97.02	97.31	94.40	94.51	1270756
2022-06-10	93.57	95.88	93.02	95.15	1946355
2022-06-13	94.24	94.80	90.64	91.15	2157381
2022-06-14	91.24	91.68	87.58	88.78	1922313
2022-06-15	89.30	89.84	87.18	88.25	1924766
2022-06-16	87.43	89.46	86.26	87.67	2640691
2022-06-17	87.92	88.28	86.09	86.88	4185862
2022-06-21	86.88	88.50	86.65	88.21	2130840
2022-06-22	87.81	89.58	87.73	88.90	1732667
2022-06-23	89.08	91.64	89.02	91.31	1800900
2022-06-24	91.64	93.18	91.37	92.93	1666975
2022-06-27	92.59	94.02	92.25	93.56	1350624
2022-06-28	93.98	94.77	93.82	94.12	1575113
2022-06-29	94.23	95.11	94.23	94.72	1257170
2022-06-30	94.29	96.13	94.12	95.10	2282078
2022-07-01	95.56	97.51	94.81	97.24	2030185
2022-07-05	97.20	97.30	90.86	92.69	2973357
2022-07-06	93.02	94.25	92.19	93.10	1835509
2022-07-07	93.12	93.73	92.03	92.30	1581041
2022-07-08	92.69	92.83	91.72	91.97	1375341
2022-07-11	91.49	93.01	91.45	92.93	1602289
2022-07-12	92.54	93.92	92.27	92.82	1507634
2022-07-13	92.18	93.35	91.77	92.53	1230098
2022-07-14	90.84	93.06	90.71	92.84	1184706
2022-07-15	93.60	93.61	92.21	93.40	2464014
2022-07-18	93.00	93.32	91.55	91.63	1403884
2022-07-19	92.02	92.79	91.68	92.22	1047381
2022-07-20	92.13	92.14	90.59	90.64	1427983
2022-07-21	90.41	90.94	89.79	90.82	1302118
2022-07-22	91.29	92.48	90.86	92.44	1098152
2022-07-25	92.12	94.15	91.95	94.09	1159155
2022-07-26	93.97	95.37	93.91	95.36	1484333
2022-07-27	95.00	95.88	94.57	95.69	1457787
2022-07-28	96.53	98.63	96.29	98.48	1455699
2022-07-29	98.39	99.76	98.37	99.27	3687132
2022-08-01	99.03	99.49	97.57	98.33	3333031
2022-08-02	99.04	99.18	97.86	98.05	1662243
2022-08-03	97.55	98.29	95.83	98.10	1833829
2022-08-04	98.27	98.75	97.39	97.43	1820410
2022-08-05	97.35	97.68	95.42	97.19	1669136
2022-08-08	97.75	99.10	97.70	98.50	1200351
2022-08-09	99.09	99.52	98.68	98.91	964058
2022-08-10	99.23	99.41	98.05	98.99	989919
2022-08-11	98.89	99.72	98.37	98.48	1199824
2022-08-12	98.96	99.58	98.68	99.11	1955194
2022-08-15	99.21	100.40	98.89	99.50	1055621
2022-08-16	99.42	100.39	99.17	100.02	1155363
2022-08-17	99.64	100.86	99.59	100.58	1002040
2022-08-18	100.79	101.31	100.50	100.93	950797
2022-08-19	101.23	101.57	100.31	100.55	1179186
2022-08-22	100.25	100.60	99.20	99.41	1597895
2022-08-23	99.57	99.75	98.34	98.76	930396
2022-08-24	98.56	98.96	97.94	98.88	1007928
2022-08-25	98.89	99.55	98.23	99.46	1109714
2022-08-26	99.46	99.70	98.33	98.53	1098603
2022-08-29	98.19	99.81	97.44	99.21	1017863
2022-08-30	99.05	99.46	97.91	98.30	1185403
2022-08-31	98.36	99.36	97.73	97.74	1962953
2022-09-01	97.78	99.62	97.58	99.44	1234781
2022-09-02	99.84	100.60	98.20	98.48	1178265
2022-09-06	98.58	99.29	97.50	97.75	1264309
2022-09-07	98.32	101.45	98.23	101.23	1685798
2022-09-08	101.00	101.50	100.28	100.66	1252635
2022-09-09	101.22	101.47	99.98	100.85	1146393
2022-09-12	100.97	102.21	100.59	101.92	1387804
2022-09-13	101.12	101.39	98.33	98.82	1562606
2022-09-14	98.78	100.76	98.75	99.97	1476724
2022-09-15	99.59	99.59	97.31	97.64	1302298
2022-09-16	97.88	98.37	97.24	97.41	2872301
2022-09-19	97.15	98.52	96.65	98.47	951819
2022-09-20	97.83	97.84	96.48	97.37	865771
2022-09-21	97.99	99.07	96.20	96.24	955661
2022-09-22	96.02	96.93	95.23	96.42	871701
2022-09-23	95.46	96.07	94.27	95.47	1206334
2022-09-26	95.11	95.28	92.28	93.17	1652474
2022-09-27	93.56	93.82	90.61	90.77	2319304
2022-09-28	91.88	91.88	90.28	90.82	2224452
2022-09-29	90.41	90.56	87.20	87.66	2057785
2022-09-30	88.15	88.54	85.45	85.76	3118382
2022-10-03	87.26	89.42	86.92	87.66	2289773
2022-10-04	87.77	89.20	87.19	89.11	1768003
2022-10-05	88.02	88.05	85.53	86.30	1808903
2022-10-06	85.92	86.17	83.77	84.00	1887183
2022-10-07	84.14	84.29	81.18	81.58	1855832
2022-10-10	81.58	82.62	81.29	81.49	1458393
2022-10-11	81.48	82.43	81.05	81.60	1955992
2022-10-12	81.22	81.40	79.41	79.47	1999152
2022-10-13	78.76	82.39	78.10	82.15	1948960
2022-10-14	83.25	83.26	81.27	81.91	3156458
2022-10-17	83.03	84.49	82.82	83.02	1667961
2022-10-18	84.07	85.08	83.82	85.00	1647613
2022-10-19	83.97	84.79	83.30	84.54	1455921
2022-10-20	84.35	84.46	83.02	83.42	2384584
2022-10-21	83.77	85.41	82.71	84.87	2417690
2022-10-24	85.47	86.12	84.34	84.69	1595862
2022-10-25	84.72	86.11	84.52	85.85	1535397
2022-10-26	86.38	86.88	85.49	85.74	1941216
2022-10-27	86.35	87.60	86.05	86.42	1586752
2022-10-28	86.76	88.49	86.76	88.45	1605174
2022-10-31	88.45	88.91	87.63	87.96	2381395
2022-11-01	88.02	88.33	86.96	88.02	1261693
2022-11-02	87.86	90.00	87.81	88.21	1689289
2022-11-03	87.82	89.34	86.95	88.73	1583275
2022-11-04	88.53	90.13	87.71	90.04	1969655
2022-11-07	89.95	90.03	86.99	87.65	1600268
2022-11-08	88.15	89.13	87.76	88.29	1277066
2022-11-09	88.27	89.10	87.43	87.67	1624017
2022-11-10	89.79	91.17	88.47	90.95	1711882
2022-11-11	90.82	91.01	88.15	89.12	2556788
2022-11-14	89.42	91.03	89.33	88.54	1845517
2022-11-15	88.99	89.93	88.83	89.70	2197243
2022-11-16	90.00	92.53	90.00	91.34	3049295
2022-11-17	90.59	91.24	90.14	90.81	1752089
2022-11-18	91.66	93.57	91.66	93.53	1959767
2022-11-21	93.73	94.80	93.53	94.15	1171989
2022-11-22	94.52	95.81	94.34	95.22	2231613
2022-11-23	95.06	96.84	94.75	96.67	1957878
2022-11-25	97.03	97.64	96.67	97.50	830009
2022-11-28	97.01	97.50	95.92	96.54	1596888
2022-11-29	96.11	96.39	95.42	96.30	1342073
2022-11-30	96.19	98.53	95.78	98.04	4302722
2022-12-01	98.60	99.59	97.61	97.85	1850468
2022-12-02	97.26	97.71	96.70	97.35	1719742
2022-12-05	96.53	97.65	96.40	97.37	1521585
2022-12-06	97.44	97.99	96.56	97.56	1600929
2022-12-07	97.34	98.39	96.41	96.59	1368265
2022-12-08	96.51	97.64	96.31	97.59	1005855
2022-12-09	97.01	97.61	96.44	96.53	1485369
2022-12-12	97.18	98.36	96.55	98.35	1225465
2022-12-13	99.49	99.78	97.43	98.51	1396347
2022-12-14	98.53	99.97	97.75	98.44	1983823
2022-12-15	97.91	98.45	96.56	96.98	1865509
2022-12-16	96.02	96.66	94.24	95.17	3946595
2022-12-19	95.11	96.33	94.37	94.85	1347972
2022-12-20	94.83	95.52	94.07	94.59	1846802
2022-12-21	95.00	95.74	94.65	95.72	1521070
2022-12-22	95.63	95.63	93.77	95.16	1050025
2022-12-23	95.08	96.01	95.08	95.85	1278545
2022-12-27	96.04	96.84	95.78	96.55	1352000
2022-12-28	96.81	97.02	95.82	95.97	1318181
2022-12-29	96.48	97.26	96.12	96.49	1193906
2022-12-30	96.62	96.75	94.55	95.31	1224392
2023-01-03	95.46	96.37	93.93	95.76	2098422
2023-01-04	96.24	97.44	95.94	96.59	1878466
2023-01-05	95.89	96.38	94.43	95.29	1891605
2023-01-06	96.27	98.07	96.02	97.83	1414461
2023-01-09	96.81	98.65	96.29	97.72	1471365
2023-01-10	97.99	98.30	97.07	98.09	1259940
2023-01-11	98.14	99.06	98.07	98.61	1612051
2023-01-12	98.79	98.94	97.40	97.53	1236961
2023-01-13	96.94	96.98	96.10	96.49	1236329
2023-01-17	96.57	96.87	95.29	95.49	2496205
2023-01-18	95.66	95.95	93.06	93.34	1808409
2023-01-19	93.40	93.49	92.17	92.48	1416862
2023-01-20	92.56	93.84	91.40	93.79	2507506
2023-01-23	93.63	94.61	92.95	93.55	1440539
2023-01-24	93.50	94.39	92.73	94.05	1176244
2023-01-25	93.47	94.47	92.90	94.45	1190063
2023-01-26	94.22	94.91	93.84	94.88	1276147
2023-01-27	94.79	95.37	94.23	94.91	952273
2023-01-30	94.91	96.00	94.73	95.05	1161669
2023-01-31	95.31	95.48	93.94	95.31	3663630
2023-02-01	94.90	96.00	94.51	95.45	1557633
2023-02-02	95.31	96.16	94.50	95.16	1625642
2023-02-03	94.90	94.97	91.89	92.93	1741844
2023-02-06	92.66	93.66	92.36	93.55	1370371
2023-02-07	93.01	93.48	92.40	93.25	1388635
2023-02-08	92.91	92.93	91.09	91.77	1407745
2023-02-09	91.97	92.34	90.08	90.19	1489720
2023-02-10	90.47	92.49	90.34	92.36	1373812
2023-02-13	92.39	92.91	92.19	91.99	1300625
2023-02-14	91.96	92.41	91.03	91.10	1047616
2023-02-15	90.75	91.27	90.40	91.20	1141843
2023-02-16	90.43	92.20	89.54	91.66	3701442
2023-02-17	91.57	93.32	90.65	93.25	3654846
2023-02-21	92.90	93.39	92.20	92.73	2197961
2023-02-22	92.98	93.55	92.10	92.41	1740056
2023-02-23	92.83	93.02	91.23	91.58	1848815
2023-02-24	90.94	91.59	90.21	91.26	1886038
2023-02-27	91.92	92.65	90.81	90.85	1928666
2023-02-28	90.47	90.99	89.32	89.35	2705126
2023-03-01	89.02	89.30	87.03	88.15	1969275
2023-03-02	88.20	89.78	87.38	89.61	1415041
2023-03-03	89.86	90.72	88.83	90.69	1497708
2023-03-06	90.75	91.81	90.73	91.63	1592437
2023-03-07	92.50	92.74	90.23	90.66	2278563
2023-03-08	90.61	92.36	90.59	91.69	1839837
2023-03-09	92.02	93.07	91.13	91.29	1902313
2023-03-10	91.65	92.04	90.32	90.62	1969139
2023-03-13	90.67	95.67	90.56	92.79	2773891
2023-03-14	93.20	94.93	93.16	94.01	1936029
2023-03-15	93.98	96.15	93.49	95.64	2828048
2023-03-16	95.56	97.23	95.23	96.30	2182249
2023-03-17	95.93	96.48	95.03	95.63	3638364
2023-03-20	95.93	97.33	95.81	96.91	1735316
2023-03-21	96.57	96.98	92.16	93.19	2627690
2023-03-22	93.63	94.03	92.02	92.10	2537003
2023-03-23	91.74	92.97	91.06	91.73	2373079
2023-03-24	92.10	95.11	91.83	95.07	1643578
2023-03-27	95.42	95.81	94.46	94.57	1896535
2023-03-28	94.30	95.73	94.07	94.39	1762380
2023-03-29	94.79	95.63	94.78	95.11	1635905
2023-03-30	95.22	95.70	94.62	94.72	2108224
2023-03-31	94.68	95.71	94.54	95.67	2099903
2023-04-03	95.24	95.79	94.41	95.09	2235281
2023-04-04	95.25	96.37	95.10	96.02	1560914
2023-04-05	96.81	98.76	96.70	98.51	2040570
2023-04-06	98.92	99.35	97.57	98.97	1578628
2023-04-10	98.75	99.25	97.91	99.21	1355614
2023-04-11	99.16	99.54	98.28	99.11	1338758
2023-04-12	99.10	99.73	98.29	98.69	1185321
2023-04-13	98.15	98.88	96.56	98.08	1335233
2023-04-14	97.22	97.65	96.49	96.68	1826956
2023-04-17	97.10	97.95	96.85	97.87	1520119
2023-04-18	97.80	97.96	96.97	97.52	997245
2023-04-19	97.78	98.81	97.68	98.14	1158326
2023-04-20	98.53	98.71	97.74	98.66	1215900
2023-04-21	99.56	99.75	98.52	99.04	1875080
2023-04-24	99.20	99.89	98.63	99.84	1110675
2023-04-25	100.00	100.92	99.66	100.40	1404110
2023-04-26	99.29	100.43	98.86	99.14	1378572
2023-04-27	99.04	99.58	98.21	99.18	1713551
2023-04-28	99.08	99.66	97.89	98.47	2315983
2023-05-01	98.43	100.13	98.29	99.11	1834811
2023-05-02	99.02	99.59	98.08	98.57	1425175
2023-05-03	99.39	99.42	97.98	98.04	1202993
2023-05-04	98.23	99.22	97.72	98.52	1648058
2023-05-05	98.80	100.44	97.80	99.49	2218632
2023-05-08	99.34	100.32	98.25	99.01	1524887
2023-05-09	99.15	99.26	98.38	98.77	1469868
2023-05-10	99.34	99.99	98.60	99.41	1504359
2023-05-11	99.44	99.76	98.55	98.96	1628885
2023-05-12	99.45	100.08	98.85	99.52	1624590
2023-05-15	99.84	100.00	97.65	97.67	1838147
2023-05-16	97.47	97.82	96.40	96.50	2261204
2023-05-17	96.67	96.74	95.67	95.90	1742485
2023-05-18	95.31	95.78	94.81	95.36	1806376
2023-05-19	95.85	96.17	94.88	95.19	2209829
2023-05-22	95.35	95.97	94.43	94.65	1906990
2023-05-23	94.30	94.78	93.70	93.88	4775095
2023-05-24	94.19	94.51	93.27	93.50	1578244
2023-05-25	93.28	93.83	92.35	93.22	3679284
2023-05-26	93.13	93.14	92.22	92.69	2210729
2023-05-30	92.58	93.52	92.24	92.56	1939119
2023-05-31	92.78	93.66	92.32	93.30	3277278
2023-06-01	93.71	93.74	91.58	91.82	2937086
2023-06-02	91.62	92.70	90.52	91.76	2244757
2023-06-05	91.82	93.83	91.82	91.76	1963232
2023-06-06	93.49	93.57	92.20	92.41	1543190
2023-06-07	92.42	93.88	91.15	93.54	1847129
2023-06-08	92.38	94.25	92.32	94.00	1416360
2023-06-09	94.00	94.19	93.37	93.49	1264860
2023-06-12	93.70	93.70	92.05	92.63	2020876
2023-06-13	92.19	92.52	91.51	92.03	1728880
2023-06-14	92.31	93.55	91.85	92.39	1678002
2023-06-15	93.01	93.69	92.46	93.02	1997569
2023-06-16	93.38	94.15	92.71	92.97	4678720
2023-06-20	93.10	93.24	91.95	92.02	1939650
2023-06-21	91.92	92.95	91.02	92.92	1907134
2023-06-22	93.31	93.56	91.95	92.12	1914026
2023-06-23	92.59	92.63	90.41	90.74	1994122
2023-06-26	91.03	91.84	90.34	91.68	1242591
2023-06-27	91.92	92.34	91.62	91.98	1263083
2023-06-28	91.98	91.98	89.87	90.11	1490468
2023-06-29	89.40	90.34	89.32	89.57	1545043
2023-06-30	89.82	90.45	89.47	90.40	1552125
2023-07-03	90.20	91.06	89.84	91.05	707013
2023-07-05	90.75	93.45	90.68	92.85	2334745
2023-07-06	92.31	92.67	91.60	92.17	1776242
2023-07-07	91.48	92.66	91.10	92.03	1664307
2023-07-10	91.81	91.95	90.96	91.39	1560639
2023-07-11	91.36	92.54	91.00	92.54	1082715
2023-07-12	92.81	93.43	92.27	93.09	1294216
2023-07-13	92.71	93.80	92.28	93.77	1712878
2023-07-14	93.52	93.62	92.72	93.08	1121857
2023-07-17	92.91	93.06	91.92	92.42	1512791
2023-07-18	92.55	93.35	91.22	92.14	2013039
2023-07-19	92.48	93.77	92.41	93.49	2030125
2023-07-20	93.80	96.05	93.22	95.89	2095876
2023-07-21	97.10	97.84	96.56	97.13	2121681
2023-07-24	97.31	97.80	96.92	97.13	1124296
2023-07-25	97.10	98.12	96.63	97.71	1980024
2023-07-26	97.58	98.85	97.25	97.50	1070002
2023-07-27	96.95	97.47	95.54	95.75	1482009
2023-07-28	96.32	96.59	94.94	95.64	1406299
2023-07-31	95.93	96.02	94.37	94.86	4358892
2023-08-01	94.89	95.34	93.28	93.34	1728276
2023-08-02	93.42	94.20	93.20	93.33	1404923
2023-08-03	92.98	93.00	90.30	90.33	2229915
2023-08-04	90.59	92.18	88.70	89.31	2819026
2023-08-07	89.93	91.37	89.86	90.62	2072410
2023-08-08	90.96	91.24	90.19	91.19	1462362
2023-08-09	90.62	91.84	90.60	90.96	1331744
2023-08-10	91.30	91.93	90.15	90.41	1463289
2023-08-11	90.73	90.98	90.21	90.83	1156121
2023-08-14	90.56	90.76	89.17	88.75	2009052
2023-08-15	88.34	88.79	87.36	87.68	2454878
2023-08-16	88.02	89.17	87.85	88.83	1353631
2023-08-17	88.78	89.57	88.22	88.25	1317061
2023-08-18	88.34	89.55	88.17	89.32	1440621
2023-08-21	89.05	89.51	88.00	88.71	1268773
2023-08-22	88.62	89.54	88.29	89.38	1559057
2023-08-23	89.73	90.08	88.99	90.04	2679887
2023-08-24	89.89	91.21	89.45	89.46	1939697
2023-08-25	89.71	90.49	89.37	89.88	1890777
2023-08-28	89.82	90.61	89.12	89.71	1669924
2023-08-29	89.91	90.18	89.07	90.08	1484255
2023-08-30	90.02	90.72	89.47	89.83	1019980
2023-08-31	90.02	90.24	88.93	88.96	1842367
2023-09-01	89.45	89.45	87.28	88.35	1572692
2023-09-05	88.12	88.35	86.33	86.51	1942564
2023-09-06	86.83	86.94	86.21	86.80	1365914
2023-09-07	87.55	89.22	87.55	88.51	1626257
2023-09-08	88.74	89.52	88.24	89.25	1392799
2023-09-11	88.64	90.08	88.64	89.73	1627614
2023-09-12	89.88	90.33	88.79	90.20	1815473
2023-09-13	90.50	91.63	90.26	91.46	1725195
2023-09-14	91.80	92.42	91.50	92.38	2019131
2023-09-15	92.15	93.08	91.40	91.49	3727649
2023-09-18	91.37	91.69	90.71	91.57	1519088
2023-09-19	91.66	92.05	91.13	91.17	1132199
2023-09-20	91.66	92.33	90.94	91.50	1186579
2023-09-21	91.36	92.12	90.65	90.86	1814128
2023-09-22	90.40	91.51	90.05	90.83	1492847
2023-09-25	90.05	90.58	89.52	90.23	1549445
2023-09-26	90.04	90.17	87.63	87.83	2009263
2023-09-27	87.50	88.12	86.53	86.63	1786761
2023-09-28	87.05	87.24	84.86	85.49	1975694
2023-09-29	86.23	86.75	85.15	85.53	2011173
2023-10-02	85.02	85.19	81.06	81.62	2440424
2023-10-03	81.20	83.53	80.46	83.18	2635633
2023-10-04	83.57	84.29	82.00	84.20	1933234
2023-10-05	83.93	85.07	83.21	84.76	2524698
2023-10-06	83.31	86.56	82.66	86.35	2419746
2023-10-09	86.34	87.56	86.34	87.55	1451701
2023-10-10	87.32	88.30	87.19	88.12	1830328
2023-10-11	88.42	88.69	87.22	88.45	1738072
2023-10-12	88.08	88.48	86.37	87.37	1905968
2023-10-13	88.18	88.81	87.44	88.02	1958685
2023-10-16	85.15	88.92	85.15	88.66	3995520
2023-10-17	88.40	89.49	88.10	88.90	2943802
2023-10-18	88.84	89.17	87.84	88.28	2639728
2023-10-19	88.12	88.85	87.42	87.67	1950850
2023-10-20	87.68	88.70	86.48	87.06	10175505
2023-10-23	86.35	87.90	85.87	86.59	2130766
2023-10-24	87.27	88.26	87.11	87.97	1689625
2023-10-25	87.59	88.62	87.36	88.31	1472041
2023-10-26	88.67	90.10	88.48	89.30	1884648
2023-10-27	88.73	89.29	87.18	87.47	1248111
2023-10-30	87.77	88.41	86.79	87.48	1370354
2023-10-31	87.99	88.28	86.96	87.79	2480350
2023-11-01	88.13	89.83	87.13	89.16	2221627
2023-11-02	89.01	90.70	88.83	90.16	1853011
2023-11-03	91.80	93.27	89.99	90.07	2543103
2023-11-06	90.84	91.05	89.87	90.54	2907683
2023-11-07	90.56	90.59	89.38	89.48	2220504
2023-11-08	89.08	89.29	87.96	88.68	2820355
2023-11-09	88.94	89.89	88.69	89.25	3761593
2023-11-10	89.71	89.88	88.91	89.35	2497269
2023-11-13	89.25	89.53	87.99	87.56	2326597
2023-11-14	89.27	90.54	88.71	90.50	1883989
2023-11-15	90.13	91.50	90.13	90.55	2902339
2023-11-16	91.39	92.06	90.85	91.13	2012442
2023-11-17	91.62	91.82	90.82	91.36	1693986
2023-11-20	91.00	91.26	89.91	90.94	1559656
2023-11-21	91.03	91.15	90.16	90.49	1052208
2023-11-22	90.80	90.89	89.98	90.52	1682107
2023-11-24	90.67	91.00	90.06	90.96	504806
2023-11-27	91.01	91.19	90.19	90.67	1703343
2023-11-28	90.67	91.56	90.30	90.80	1402143
2023-11-29	90.83	91.35	89.63	89.94	2174508
2023-11-30	90.10	90.43	89.35	90.11	3843385
2023-12-01	90.32	91.68	89.78	91.68	1519135
2023-12-04	91.06	92.77	90.70	91.99	1872335
2023-12-05	92.02	92.26	90.91	91.19	1301056
2023-12-06	91.60	91.99	90.74	91.65	1260135
2023-12-07	92.03	93.16	91.31	92.44	3032849
2023-12-08	92.39	92.53	90.86	91.55	1910749
2023-12-11	91.25	91.90	90.78	91.87	1660838
2023-12-12	92.09	92.09	91.24	91.73	1351167
2023-12-13	91.92	94.33	91.39	94.01	1881510
2023-12-14	94.39	94.60	91.77	91.91	3229112
2023-12-15	91.50	91.50	89.22	89.85	4549500
2023-12-18	90.11	90.77	89.71	90.00	2183772
2023-12-19	90.12	90.55	89.74	90.31	1725979
2023-12-20	90.24	90.50	89.33	89.35	2498888
2023-12-21	89.45	90.21	88.60	89.21	1940673
2023-12-22	89.78	90.55	89.55	89.68	865600
2023-12-26	89.41	90.51	89.33	90.27	932313
2023-12-27	90.14	90.27	89.55	89.80	1333004
2023-12-28	89.65	90.77	89.63	90.65	1402527
2023-12-29	90.34	91.00	90.04	90.97	1305500
2024-01-02	90.70	92.55	90.56	92.41	1806880
2024-01-03	92.61	93.08	92.12	93.00	2014288
2024-01-04	93.49	94.00	92.90	93.25	1727129
2024-01-05	93.05	94.01	92.92	93.52	1971991
2024-01-08	93.41	93.88	93.07	93.81	1203530
2024-01-09	93.63	93.93	93.15	93.70	1291766
2024-01-10	93.53	94.78	93.38	94.32	1572378
2024-01-11	93.85	93.85	91.07	91.25	2045304
2024-01-12	91.78	92.02	91.27	91.62	2202499
2024-01-16	91.41	92.51	91.04	91.56	2038202
2024-01-17	91.06	92.38	89.93	90.55	1885348
2024-01-18	90.09	90.26	88.92	89.40	1682318
2024-01-19	89.37	90.12	88.83	89.86	1689928
2024-01-22	89.86	90.39	88.69	89.20	1678501
2024-01-23	89.06	89.53	88.53	89.12	1586101
2024-01-24	89.83	89.86	88.08	88.32	1932368
2024-01-25	89.14	89.72	88.38	89.67	1548425
2024-01-26	90.00	90.24	89.44	90.02	2218871
2024-01-29	90.00	91.12	89.58	90.59	2173342
2024-01-30	90.42	91.22	90.04	90.68	1550005
2024-01-31	91.48	91.77	90.34	90.90	3138166
2024-02-01	90.39	92.82	90.00	92.78	1625052
2024-02-02	92.03	92.32	90.18	91.10	1978373
2024-02-05	90.32	90.91	89.62	89.67	1852011
2024-02-06	89.34	90.37	89.21	89.77	1621500
2024-02-07	90.14	90.19	89.16	89.47	1413513
2024-02-08	89.07	89.48	88.11	88.67	1626478
2024-02-09	88.36	89.14	88.29	89.06	1457619
2024-02-12	89.08	89.56	88.44	88.62	1627308
2024-02-13	88.46	88.86	85.93	86.67	3513616
2024-02-14	87.04	87.41	86.45	86.84	2412954
2024-02-15	87.02	88.36	86.88	88.22	2168515
2024-02-16	87.55	88.38	86.73	87.32	2949343
2024-02-20	87.43	88.67	87.03	87.58	1974526
2024-02-21	88.11	88.79	87.72	88.61	1747225
2024-02-22	87.91	88.21	86.73	87.91	1628834
2024-02-23	88.09	88.85	87.70	87.93	1190734
2024-02-26	87.71	87.76	86.09	86.21	1562868
2024-02-27	86.53	87.18	86.16	86.88	1159107
2024-02-28	86.85	87.28	86.45	86.65	1185454
2024-02-29	87.03	87.74	86.65	87.21	2803360
2024-03-01	86.99	87.11	85.85	87.01	1571973
2024-03-04	86.56	89.40	86.56	89.13	1960927
2024-03-05	89.55	90.79	88.66	88.99	2037247
2024-03-06	89.56	90.28	89.44	89.85	1436735
2024-03-07	90.76	90.92	89.73	89.94	1007905
2024-03-08	90.17	90.34	89.17	90.12	1072856
2024-03-11	90.17	91.00	89.75	90.80	1197165
2024-03-12	90.37	91.06	89.91	89.93	1316827
2024-03-13	90.40	91.10	89.44	89.57	1673563
2024-03-14	89.20	89.54	88.04	88.67	1450252
2024-03-15	88.05	89.22	88.05	88.94	3462511
2024-03-18	88.80	89.36	88.44	88.99	1354963
2024-03-19	89.39	89.80	88.78	89.71	1507656
2024-03-20	89.44	90.21	88.62	89.04	1545741
2024-03-21	89.24	89.73	88.61	88.65	2162914
2024-03-22	89.15	89.35	88.38	88.60	1507460
2024-03-25	88.75	89.04	88.00	88.50	1163704
2024-03-26	88.44	88.53	87.16	87.45	1411961
2024-03-27	87.92	90.09	87.92	90.05	1935394
2024-03-28	90.21	90.90	89.79	90.81	1785835
2024-04-01	90.79	90.92	89.68	90.33	1109597
2024-04-02	90.41	91.73	90.41	90.60	1829435
2024-04-03	90.54	90.86	89.79	89.89	1404637
2024-04-04	90.49	90.73	89.36	90.19	1666995
2024-04-05	89.67	90.01	88.89	89.65	1737921
2024-04-08	89.69	90.77	89.49	90.60	1437861
2024-04-09	90.78	91.16	90.35	91.13	1184146
2024-04-10	89.51	89.75	88.30	88.89	1623462
2024-04-11	89.39	89.39	88.14	88.55	1325849
2024-04-12	88.74	89.33	88.02	88.63	1395978
2024-04-15	89.78	90.23	88.81	89.32	3517995
2024-04-16	89.04	89.27	87.40	87.42	2098153
2024-04-17	88.02	90.53	87.85	90.33	2923183
2024-04-18	90.66	91.18	89.67	90.90	2528774
2024-04-19	91.41	92.53	91.13	91.77	7398350
2024-04-22	91.46	92.86	91.25	92.73	1818305
2024-04-23	92.37	93.38	92.25	92.84	1843846
2024-04-24	92.05	93.75	91.32	93.43	2001652
2024-04-25	93.43	94.36	92.69	94.11	2191488
2024-04-26	94.11	94.38	92.93	92.93	1418568
2024-04-29	93.31	94.18	93.31	93.97	1146354
2024-04-30	93.31	94.86	92.78	94.40	3731976
2024-05-01	94.05	95.44	93.78	94.80	2372909
2024-05-02	95.10	95.62	94.46	95.25	1991646
2024-05-03	96.00	96.76	94.97	95.56	2465195
2024-05-06	95.64	96.26	95.07	96.13	2071466
2024-05-07	96.74	97.56	95.91	97.50	2029790
2024-05-08	97.34	98.12	96.64	97.57	2179673
2024-05-09	97.55	98.25	96.96	98.12	1613152
2024-05-10	98.44	98.55	97.60	97.70	1688630
2024-05-13	97.70	98.47	97.55	96.81	1557959
2024-05-14	97.30	97.43	96.02	96.64	1723445
2024-05-15	97.49	97.68	96.67	96.91	1749069
2024-05-16	96.96	97.31	96.55	96.91	2388169
2024-05-17	97.04	97.17	96.39	97.10	1570651
2024-05-20	97.22	97.24	96.44	96.51	1224455
2024-05-21	96.63	97.20	95.87	96.34	1515950
2024-05-22	96.14	98.11	95.79	96.13	3657513
2024-05-23	95.36	95.76	93.74	93.87	2056720
2024-05-24	94.10	94.60	93.72	94.43	1639105
2024-05-28	94.23	95.32	93.13	93.21	2168958
2024-05-29	92.71	92.92	91.87	91.91	2013488
2024-05-30	92.36	92.78	92.17	92.45	1929613
2024-05-31	92.83	94.88	92.77	94.55	7907625
2024-06-03	94.55	95.21	93.44	93.68	2211836
2024-06-04	93.41	94.16	92.80	93.72	3445948
2024-06-05	93.56	93.65	92.24	92.60	2129688
2024-06-06	92.38	92.91	91.72	91.89	1416883
2024-06-07	91.03	92.08	90.99	91.61	1312297
2024-06-10	91.37	92.36	91.08	92.32	1803642
2024-06-11	91.68	92.17	91.11	91.75	1315681
2024-06-12	92.55	92.70	90.68	91.14	1333420
2024-06-13	91.26	91.49	90.17	90.61	1598015
2024-06-14	90.27	91.30	90.05	90.87	1258477
2024-06-17	90.39	91.01	90.10	90.65	1401222
2024-06-18	90.45	90.94	89.75	90.39	1336404
2024-06-20	90.55	91.22	90.26	90.53	1383835
2024-06-21	90.65	91.45	90.31	90.34	3202328
2024-06-24	90.47	91.82	90.42	91.27	1441194
2024-06-25	91.06	91.14	89.28	89.39	1531285
2024-06-26	88.92	89.83	88.52	89.67	1838729
2024-06-27	89.65	89.90	89.26	89.68	1258140
2024-06-28	89.97	89.98	88.77	89.42	2647348
2024-07-01	89.76	90.08	88.56	88.81	1145188
2024-07-02	88.98	89.27	88.73	88.97	1128198
2024-07-03	88.95	89.56	88.55	88.71	922354
2024-07-05	88.80	89.60	88.48	89.27	1551140
2024-07-08	89.28	89.38	88.32	88.42	1169376
2024-07-09	88.30	89.23	88.21	88.85	1589236
2024-07-10	89.18	90.00	88.65	89.87	1188425
2024-07-11	90.17	91.70	89.80	91.46	1345746
2024-07-12	91.89	92.56	91.58	92.19	1222858
2024-07-15	91.66	91.86	90.18	90.26	1490241
2024-07-16	90.79	91.58	90.30	91.55	1526591
2024-07-17	91.97	94.23	91.60	93.76	2039333
2024-07-18	93.39	95.08	93.39	94.11	2135657
2024-07-19	94.57	94.63	93.59	94.04	1809737
2024-07-22	93.10	94.73	93.02	94.64	1547938
2024-07-23	94.44	94.44	93.22	93.25	1245714
2024-07-24	94.00	95.92	93.71	95.88	2179846
2024-07-25	96.45	97.82	95.50	95.92	1920793
2024-07-26	96.18	97.02	95.96	96.44	1438755
2024-07-29	96.63	97.09	96.00	96.87	1320213
2024-07-30	96.79	98.38	96.67	98.16	1127031
2024-07-31	98.24	98.24	97.05	97.52	1623371
2024-08-01	98.14	100.26	97.38	100.21	2409332
2024-08-02	103.15	105.99	100.06	101.83	4425804
2024-08-05	102.85	103.38	100.57	100.70	2846485
2024-08-06	100.70	102.17	100.70	100.89	1956382
2024-08-07	101.00	102.22	100.19	101.19	2139807
2024-08-08	100.63	101.47	100.11	100.50	1784635
2024-08-09	100.59	101.13	99.21	101.02	1512920
2024-08-12	100.74	101.98	100.50	101.94	1238505
2024-08-13	102.02	102.63	101.33	100.77	1505744
2024-08-14	100.31	101.49	99.88	100.86	1639219
2024-08-15	99.90	100.47	98.64	99.23	2757442
2024-08-16	99.50	100.51	98.98	100.10	1684765
2024-08-19	100.30	100.67	99.99	100.41	1837783
2024-08-20	100.52	101.17	100.06	100.17	1460744
2024-08-21	100.11	100.78	100.01	100.42	1922499
2024-08-22	100.32	100.84	100.00	100.67	1844957
2024-08-23	100.84	101.09	100.25	100.60	1620024
2024-08-26	100.93	101.72	100.68	100.90	1221535
2024-08-27	100.77	101.25	99.51	99.59	927271
2024-08-28	99.78	101.10	99.43	100.39	1019536
2024-08-29	100.29	100.86	99.45	100.81	1150898
2024-08-30	101.00	101.83	100.86	101.56	2366505
2024-09-03	101.74	103.51	101.55	103.28	2122586
2024-09-04	103.56	104.94	103.56	104.40	1501047
2024-09-05	105.00	105.29	103.48	103.79	1538696
2024-09-06	104.15	104.38	103.21	103.28	1760628
2024-09-09	103.39	104.82	103.35	104.75	1672940
2024-09-10	104.88	105.62	104.38	104.97	1271138
2024-09-11	104.53	104.75	103.03	103.82	2685901
2024-09-12	103.71	104.58	103.25	103.39	1528602
2024-09-13	103.59	104.74	103.21	104.56	1274726
2024-09-16	105.04	105.82	104.76	104.85	1467923
2024-09-17	104.52	105.29	104.00	104.54	1391024
2024-09-18	104.38	104.88	102.55	103.41	1347037
2024-09-19	101.49	102.43	100.95	102.12	1761679
2024-09-20	102.23	103.57	101.98	103.35	3492651
2024-09-23	103.68	104.44	103.29	104.02	1053579
2024-09-24	103.21	104.26	102.70	102.82	1063139
2024-09-25	103.25	103.44	102.27	103.16	1151089
2024-09-26	102.41	103.98	102.26	103.12	1391590
2024-09-27	103.47	104.59	103.41	104.05	1366877
2024-09-30	104.43	104.43	103.15	104.13	1449539
2024-10-01	104.25	105.59	103.56	105.15	1834563
2024-10-02	104.32	104.87	103.95	104.45	996739
2024-10-03	104.81	104.81	103.58	104.02	952060
2024-10-04	102.79	103.34	102.27	103.15	952852
2024-10-07	102.70	102.70	100.94	101.14	1967334
2024-10-08	101.67	102.94	101.26	102.11	1328778
2024-10-09	101.96	102.93	101.67	102.37	1114658
2024-10-10	102.73	103.16	101.50	101.58	1179589
2024-10-11	101.91	102.35	101.67	102.32	1317182
2024-10-14	101.75	103.14	101.32	103.04	1976020
2024-10-15	104.82	106.41	104.58	105.45	2748901
2024-10-16	105.75	106.18	105.21	106.14	1869233
2024-10-17	106.44	106.45	105.01	105.66	1727853
2024-10-18	105.96	106.77	105.26	106.76	6365337
2024-10-21	106.79	107.10	105.94	106.26	1405779
2024-10-22	105.63	105.99	104.64	105.70	1207216
2024-10-23	105.98	107.46	105.63	107.40	1663173
2024-10-24	107.38	107.75	106.69	107.00	1127349
2024-10-25	107.41	107.41	104.50	104.60	1734348
2024-10-28	104.98	105.38	104.76	104.81	1204579
2024-10-29	104.27	104.40	102.81	102.91	1452899
2024-10-30	103.14	103.40	102.20	102.72	1641332
2024-10-31	102.81	103.78	101.56	101.68	3732407
2024-11-01	102.01	102.06	99.57	100.00	2832691
2024-11-04	99.49	100.54	98.20	99.15	2088316
2024-11-05	99.01	99.85	98.35	99.82	2062310
2024-11-06	98.65	99.80	98.14	98.96	3701796
2024-11-07	99.02	99.69	97.24	97.58	3061381
2024-11-08	98.14	98.91	97.43	98.13	2915588
2024-11-11	97.63	98.97	97.59	98.48	1968440
2024-11-12	98.48	98.48	96.84	96.21	2682776
2024-11-13	96.79	96.88	94.89	95.41	2129523
2024-11-14	95.70	95.88	95.06	95.24	2112696
2024-11-15	95.00	96.49	95.00	96.44	2239156
2024-11-18	96.04	96.94	95.82	96.45	1838749
2024-11-19	96.46	97.08	95.32	96.97	1861442
2024-11-20	96.60	97.93	96.43	97.88	2119615
2024-11-21	97.93	98.71	97.35	98.70	1470557
2024-11-22	98.90	99.25	98.20	98.36	1185988
2024-11-25	98.46	99.48	98.18	99.47	3996180
2024-11-26	99.72	101.81	99.55	101.70	2435337
2024-11-27	102.31	102.65	101.42	101.58	1330448
2024-11-29	101.40	101.80	100.48	100.59	952343
2024-12-02	100.84	100.84	98.20	98.50	1911596
2024-12-03	99.38	99.38	97.52	97.53	1535995
2024-12-04	96.50	96.89	95.90	96.62	5090667
2024-12-05	96.69	97.32	96.41	96.50	2615839
2024-12-06	96.50	96.68	94.32	94.82	2813525
2024-12-09	94.64	95.42	93.93	94.78	2529568
2024-12-10	94.64	94.99	93.24	94.69	1695783
2024-12-11	94.65	94.65	92.40	92.75	2352368
2024-12-12	93.44	93.74	92.42	92.61	2300218
2024-12-13	92.60	93.15	92.10	92.69	1868498
2024-12-16	92.57	92.88	91.04	91.26	3004564
2024-12-17	90.81	91.92	90.43	90.84	2172159
2024-12-18	90.70	90.79	88.76	88.87	2677519
2024-12-19	88.68	90.25	88.37	89.07	2555753
2024-12-20	88.78	90.53	88.78	90.03	4876371
2024-12-23	89.89	89.89	88.79	89.67	1979057
2024-12-24	89.40	89.73	89.10	89.58	653911
2024-12-26	89.23	90.13	89.00	89.59	1879775
2024-12-27	89.00	89.96	88.83	89.56	1319594
2024-12-30	89.47	89.48	88.41	89.16	1377975
2024-12-31	89.30	89.64	88.59	89.23	1640959
2025-01-02	89.73	90.09	88.68	89.03	1557946
2025-01-03	89.13	89.85	88.74	89.24	1954733
2025-01-06	88.44	88.83	87.70	88.37	1981278
2025-01-07	88.70	89.17	87.72	88.00	2861220
2025-01-08	87.88	89.04	87.52	89.01	1793238
2025-01-10	88.22	89.11	87.79	88.15	2243180
2025-01-13	88.37	88.48	87.28	88.47	1883715
2025-01-14	88.47	89.58	88.26	89.37	2103980

Explore More About ED

Coins representing dividend payouts and trends

ED Dividend History

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

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

ED Stock Split History

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

Graph showing historical stock prices and market trends

ED Historical Prices

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

Web Analytics