EIX Historical Prices

Summary

Key Stock Metrics

49.06

(February 10, 2025)

52-Week Low

88.77

(September 4, 2024)

52-Week High

88.77

(September 4, 2024)

All-Time High

55.65

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-02-05	18.38	18.50	18.25	18.38	310900
1996-02-06	18.38	18.50	18.25	18.25	809200
1996-02-07	18.25	18.38	18.13	18.38	620600
1996-02-08	18.25	18.38	18.13	18.25	340600
1996-02-09	18.25	18.38	18.00	18.13	679200
1996-02-12	18.25	18.38	18.13	18.38	639100
1996-02-13	18.25	18.63	18.25	18.38	968600
1996-02-14	18.38	18.50	18.00	18.00	781700
1996-02-15	18.13	18.13	17.75	17.88	908100
1996-02-16	17.88	17.88	17.63	17.63	576000
1996-02-20	17.50	17.63	17.38	17.50	1369100
1996-02-21	17.50	17.81	17.38	17.63	1108900
1996-02-22	17.75	18.13	17.63	18.00	620900
1996-02-23	18.00	18.13	17.38	17.50	972900
1996-02-26	17.38	17.38	17.13	17.38	909000
1996-02-27	17.38	17.50	17.25	17.25	687800
1996-02-28	17.38	17.38	16.75	16.75	3250600
1996-02-29	16.63	17.50	16.63	17.50	2318200
1996-03-01	17.75	17.75	17.38	17.50	721100
1996-03-04	17.50	17.88	17.50	17.88	678100
1996-03-05	17.75	17.88	17.63	17.88	649500
1996-03-06	17.75	17.88	17.50	17.63	706200
1996-03-07	17.63	17.75	17.50	17.63	481300
1996-03-08	17.25	17.50	17.00	17.00	1018600
1996-03-11	16.88	17.13	16.75	17.13	798000
1996-03-12	17.00	17.00	16.63	16.88	728300
1996-03-13	17.00	17.00	16.75	16.88	347600
1996-03-14	16.88	16.88	16.50	16.63	582700
1996-03-15	16.50	16.75	16.50	16.63	813400
1996-03-18	16.75	17.38	16.63	17.25	729300
1996-03-19	17.38	17.63	17.13	17.50	1946100
1996-03-20	17.50	17.75	17.50	17.63	744800
1996-03-21	17.50	17.88	17.50	17.88	689100
1996-03-22	17.88	17.88	17.63	17.75	560100
1996-03-25	17.88	18.00	17.50	17.50	485100
1996-03-26	17.38	17.38	17.13	17.25	529700
1996-03-27	17.25	17.63	17.00	17.50	946400
1996-03-28	17.38	17.50	17.25	17.38	904000
1996-03-29	17.50	17.50	17.13	17.13	610200
1996-04-01	17.13	17.25	17.13	17.13	437800
1996-04-02	16.88	17.00	16.50	16.63	3886200
1996-04-03	16.50	16.63	16.25	16.38	1669400
1996-04-04	16.38	16.50	16.38	16.38	2335000
1996-04-08	16.00	16.13	15.63	16.00	936700
1996-04-09	16.13	16.25	15.88	16.00	778900
1996-04-10	16.00	16.25	15.63	15.88	982300
1996-04-11	15.75	15.88	15.38	15.38	768200
1996-04-12	15.63	15.88	15.63	15.75	1263000
1996-04-15	15.63	15.63	15.38	15.38	1274700
1996-04-16	15.38	15.63	15.25	15.38	520400
1996-04-17	15.38	15.63	15.38	15.50	829500
1996-04-18	15.38	15.50	15.25	15.50	717600
1996-04-19	15.50	15.75	15.38	15.38	1453700
1996-04-22	15.50	15.63	15.25	15.38	506100
1996-04-23	15.38	15.63	15.38	15.50	1119500
1996-04-24	15.63	15.63	15.38	15.50	490600
1996-04-25	15.50	15.63	15.38	15.63	966400
1996-04-26	15.63	16.00	15.63	15.75	676600
1996-04-29	15.63	15.88	15.63	15.88	204600
1996-04-30	15.75	16.00	15.75	16.00	710800
1996-05-01	16.00	16.13	15.88	16.13	740200
1996-05-02	16.00	16.00	15.75	15.88	888200
1996-05-03	15.88	16.13	15.88	15.88	1046700
1996-05-06	15.88	16.00	15.63	15.75	736200
1996-05-07	15.63	15.88	15.38	15.38	630400
1996-05-08	15.38	16.13	15.38	16.13	803000
1996-05-09	15.88	16.13	15.88	16.00	609900
1996-05-10	16.25	16.38	16.13	16.25	499600
1996-05-13	16.25	16.38	16.13	16.25	426200
1996-05-14	16.38	16.38	16.00	16.25	363100
1996-05-15	16.13	16.50	16.13	16.38	772100
1996-05-16	16.38	16.38	16.13	16.13	377300
1996-05-17	16.25	16.25	16.13	16.13	413200
1996-05-20	16.25	16.25	15.88	15.88	543400
1996-05-21	15.88	16.13	15.88	16.13	579500
1996-05-22	16.13	16.63	16.00	16.63	984800
1996-05-23	16.63	16.75	16.13	16.13	1453000
1996-05-24	16.13	16.38	16.13	16.38	403500
1996-05-28	16.25	16.38	16.13	16.25	1030900
1996-05-29	16.38	16.63	16.25	16.50	718000
1996-05-30	16.50	16.63	16.38	16.63	1338400
1996-05-31	16.50	16.63	16.38	16.50	586300
1996-06-03	16.38	16.63	16.38	16.63	588800
1996-06-04	16.63	16.63	16.50	16.63	696000
1996-06-05	16.50	16.75	16.50	16.75	260400
1996-06-06	16.75	16.88	16.63	16.88	504200
1996-06-07	16.50	16.63	16.50	16.63	585600
1996-06-10	16.63	16.75	16.50	16.63	1162300
1996-06-11	16.63	16.81	16.63	16.63	930400
1996-06-12	16.63	16.75	16.63	16.63	367600
1996-06-13	16.63	16.75	16.50	16.63	435400
1996-06-14	16.63	16.75	16.63	16.75	491600
1996-06-17	16.63	16.75	16.50	16.50	718100
1996-06-18	16.50	16.75	16.50	16.63	591000
1996-06-19	16.75	16.88	16.63	16.75	1023100
1996-06-20	16.88	17.13	16.75	17.00	681400
1996-06-21	17.13	17.38	17.13	17.13	1692500
1996-06-24	17.38	17.38	17.00	17.13	796100
1996-06-25	17.13	17.25	17.00	17.00	719200
1996-06-26	17.13	17.13	17.00	17.00	220600
1996-06-27	17.00	17.25	16.88	17.13	941600
1996-06-28	17.13	17.75	17.13	17.63	1263000
1996-07-01	17.63	17.88	17.63	17.75	1727200
1996-07-02	17.50	17.50	17.13	17.38	1900500
1996-07-03	17.25	17.50	17.13	17.25	579000
1996-07-05	17.00	17.00	16.75	16.88	497300
1996-07-08	16.88	17.13	16.88	16.88	398900
1996-07-09	16.88	17.13	16.88	17.00	358300
1996-07-10	17.13	17.13	16.88	16.88	297000
1996-07-11	16.88	16.88	16.50	16.75	926700
1996-07-12	16.75	17.00	16.50	17.00	450600
1996-07-15	16.88	17.13	16.88	16.88	397400
1996-07-16	16.88	16.88	16.50	16.75	637200
1996-07-17	16.75	16.75	16.25	16.63	698600
1996-07-18	16.63	16.63	16.38	16.38	786500
1996-07-19	16.25	16.38	16.00	16.00	776000
1996-07-22	15.88	16.00	15.63	15.75	576000
1996-07-23	15.88	15.88	15.50	15.75	513200
1996-07-24	15.63	16.88	15.50	15.75	538000
1996-07-25	15.75	15.88	15.50	15.63	693500
1996-07-26	15.63	15.88	15.50	15.75	737200
1996-07-29	15.63	15.63	15.25	15.25	525100
1996-07-30	15.38	15.38	15.00	15.13	946200
1996-07-31	15.13	15.50	15.00	15.38	1369300
1996-08-01	15.63	16.00	15.63	15.75	966700
1996-08-02	16.00	16.13	15.88	15.88	1058700
1996-08-05	15.88	16.13	15.88	15.88	601500
1996-08-06	15.88	16.00	15.88	15.88	890500
1996-08-07	15.88	16.00	15.75	15.88	737900
1996-08-08	15.75	15.88	15.75	15.75	644300
1996-08-09	15.88	16.13	15.88	16.00	622700
1996-08-12	16.00	16.25	16.00	16.13	516500
1996-08-13	16.00	16.13	16.00	16.00	1636400
1996-08-14	16.00	16.25	16.00	16.13	965700
1996-08-15	16.13	16.25	16.13	16.13	392700
1996-08-16	16.25	16.38	16.13	16.13	554100
1996-08-19	16.25	16.25	16.13	16.13	264000
1996-08-20	16.13	16.50	16.13	16.50	452200
1996-08-21	16.38	16.50	16.38	16.50	559400
1996-08-22	16.38	16.63	16.38	16.38	462600
1996-08-23	16.38	16.88	16.25	16.88	936200
1996-08-26	17.13	17.38	17.13	17.25	967800
1996-08-27	17.38	17.63	17.38	17.38	1488200
1996-08-28	17.50	17.88	17.50	17.63	1073800
1996-08-29	17.88	18.00	17.63	17.88	2010200
1996-08-30	17.88	17.88	17.25	17.38	755300
1996-09-03	17.13	17.25	16.88	17.25	519900
1996-09-04	17.13	17.25	16.75	16.94	774800
1996-09-05	16.88	16.88	16.63	16.63	448500
1996-09-06	16.75	17.03	16.50	16.88	427800
1996-09-09	17.00	17.38	17.00	17.38	594900
1996-09-10	17.25	17.38	17.25	17.38	423800
1996-09-11	17.25	17.50	17.25	17.50	1343800
1996-09-12	17.50	17.88	17.50	17.75	972500
1996-09-13	17.88	18.00	17.75	17.75	561000
1996-09-16	17.88	18.00	17.75	17.88	559400
1996-09-17	18.00	18.13	17.75	17.88	1001500
1996-09-18	17.75	18.00	17.75	18.00	584400
1996-09-19	17.75	18.00	17.75	18.00	963300
1996-09-20	18.00	18.13	17.88	18.00	1611200
1996-09-23	18.00	18.25	17.94	18.25	958600
1996-09-24	18.13	18.50	18.13	18.13	2036500
1996-09-25	18.13	18.25	17.88	18.00	797300
1996-09-26	18.00	18.00	17.75	17.75	645400
1996-09-27	17.75	17.75	17.50	17.75	1069100
1996-09-30	17.75	17.88	17.75	17.88	1129500
1996-10-01	17.75	18.00	17.75	17.75	3364800
1996-10-02	17.75	18.00	17.50	17.88	1181800
1996-10-03	18.00	18.13	17.88	18.13	757900
1996-10-04	18.13	18.38	18.00	18.13	1031000
1996-10-07	18.00	18.25	18.00	18.00	433000
1996-10-08	18.00	18.50	18.00	18.38	3666800
1996-10-09	18.38	18.50	18.38	18.50	1600500
1996-10-10	18.38	18.50	18.38	18.38	1152400
1996-10-11	18.38	18.63	18.38	18.63	2035700
1996-10-14	18.50	18.63	18.50	18.63	837100
1996-10-15	18.63	18.75	18.50	18.63	1573100
1996-10-16	18.63	18.75	18.50	18.75	1433100
1996-10-17	18.88	18.88	18.75	18.88	537200
1996-10-18	18.88	19.00	18.63	18.88	1652100
1996-10-21	18.88	19.00	18.88	18.88	498800
1996-10-22	19.00	19.13	18.88	19.13	1245800
1996-10-23	19.13	19.25	19.00	19.25	1222700
1996-10-24	19.38	19.50	19.13	19.13	977200
1996-10-25	19.13	19.25	19.13	19.25	835500
1996-10-28	19.25	19.38	19.13	19.25	1498500
1996-10-29	19.25	19.38	19.25	19.38	1592200
1996-10-30	19.38	19.50	19.38	19.38	682000
1996-10-31	19.38	19.88	19.38	19.63	1379700
1996-11-01	19.88	19.88	19.63	19.63	2343800
1996-11-04	19.63	20.00	19.63	19.88	862500
1996-11-05	19.88	20.00	19.75	19.75	817000
1996-11-06	19.75	20.00	19.63	19.88	1538200
1996-11-07	19.88	20.38	19.88	20.38	1490500
1996-11-08	20.25	20.38	20.25	20.25	632400
1996-11-11	20.25	20.38	20.13	20.25	1381000
1996-11-12	20.25	20.38	20.00	20.13	1664300
1996-11-13	20.00	20.13	19.75	19.75	657400
1996-11-14	19.75	19.88	19.75	19.75	497100
1996-11-15	19.88	19.88	19.75	19.88	849500
1996-11-18	19.75	19.88	19.63	19.75	864000
1996-11-19	19.75	19.88	19.63	19.63	734300
1996-11-20	19.63	19.88	19.50	19.75	968100
1996-11-21	19.75	19.88	19.75	19.75	665500
1996-11-22	19.63	19.75	19.38	19.50	2287900
1996-11-25	19.38	19.50	19.25	19.38	1450800
1996-11-26	19.38	19.50	19.38	19.38	1167200
1996-11-27	19.38	19.88	19.38	19.88	1183500
1996-11-29	19.88	20.00	19.75	19.88	252700
1996-12-02	19.88	20.00	19.88	19.88	704300
1996-12-03	19.88	20.13	19.63	19.75	1156000
1996-12-04	19.63	20.13	19.63	20.06	1014800
1996-12-05	20.00	20.13	19.75	20.13	825700
1996-12-06	19.75	20.25	19.50	20.13	1847200
1996-12-09	20.13	20.38	20.00	20.25	1135800
1996-12-10	20.25	20.25	20.00	20.00	527300
1996-12-11	19.75	20.00	19.63	19.88	1146000
1996-12-12	19.88	19.88	19.63	19.63	693500
1996-12-13	19.50	19.69	19.50	19.50	540600
1996-12-16	19.50	19.75	19.50	19.63	448500
1996-12-17	19.50	19.94	19.50	19.75	658300
1996-12-18	19.75	19.94	19.75	19.88	431200
1996-12-19	20.00	20.00	19.88	19.88	555900
1996-12-20	20.13	20.13	19.88	19.88	1334100
1996-12-23	19.88	20.13	19.88	19.88	600500
1996-12-24	20.00	20.13	19.88	20.13	345000
1996-12-26	20.00	20.13	19.88	19.88	532800
1996-12-27	19.88	20.13	19.88	20.13	649400
1996-12-30	20.13	20.13	20.00	20.13	2022000
1996-12-31	19.88	20.13	19.88	19.88	1018500
1997-01-02	20.00	20.00	19.50	19.50	685500
1997-01-03	19.50	19.75	19.50	19.63	552600
1997-01-06	19.75	19.88	19.63	19.63	1152900
1997-01-07	19.63	20.13	19.63	20.13	733200
1997-01-08	20.25	20.25	20.00	20.13	1102900
1997-01-09	20.13	20.25	20.00	20.13	824200
1997-01-10	19.88	20.38	19.88	20.38	1213800
1997-01-13	20.25	20.38	20.13	20.38	1007900
1997-01-14	20.50	20.63	20.25	20.50	971300
1997-01-15	20.50	20.75	20.50	20.63	611800
1997-01-16	20.75	20.75	20.38	20.38	746300
1997-01-17	20.38	20.75	20.38	20.63	960800
1997-01-20	20.63	20.88	20.63	20.88	761800
1997-01-21	20.75	21.25	20.75	21.25	935200
1997-01-22	21.13	21.38	21.13	21.25	1023700
1997-01-23	21.25	21.38	21.13	21.25	1520900
1997-01-24	21.25	21.38	21.00	21.13	1190700
1997-01-27	21.00	21.13	20.88	21.00	1370300
1997-01-28	21.00	21.13	20.88	21.13	2164900
1997-01-29	21.00	21.25	20.88	21.13	1568800
1997-01-30	21.13	21.38	21.00	21.25	2302800
1997-01-31	21.25	21.50	21.25	21.38	1253800
1997-02-03	21.38	21.50	21.38	21.50	700800
1997-02-04	21.38	21.50	21.38	21.50	1767600
1997-02-05	21.38	21.75	21.38	21.38	1487000
1997-02-06	21.38	21.63	21.38	21.63	1015000
1997-02-07	21.75	22.13	21.63	22.13	1459400
1997-02-10	22.00	22.06	21.63	21.75	1216200
1997-02-11	21.88	22.00	21.75	22.00	659200
1997-02-12	21.88	22.38	21.88	22.38	1339600
1997-02-13	22.38	22.75	22.25	22.63	1448200
1997-02-14	22.63	22.75	22.63	22.63	896300
1997-02-18	22.63	22.75	22.38	22.38	820800
1997-02-19	22.38	22.44	22.13	22.25	993500
1997-02-20	22.25	22.25	22.13	22.13	1327200
1997-02-21	22.13	22.25	22.00	22.25	906000
1997-02-24	22.13	22.50	22.00	22.25	978400
1997-02-25	22.13	22.13	21.88	21.88	1519400
1997-02-26	21.88	21.88	21.50	21.75	1117500
1997-02-27	21.63	21.75	21.50	21.75	651400
1997-02-28	21.50	21.88	21.50	21.50	625000
1997-03-03	21.50	21.63	21.50	21.63	394800
1997-03-04	21.50	21.75	21.50	21.63	1247100
1997-03-05	21.63	21.75	21.50	21.63	984000
1997-03-06	21.63	21.63	21.38	21.38	1164900
1997-03-07	21.38	21.63	21.38	21.63	977600
1997-03-10	21.50	21.63	21.38	21.38	949000
1997-03-11	21.50	21.75	21.50	21.50	538500
1997-03-12	21.50	21.63	21.38	21.50	628400
1997-03-13	21.38	21.50	21.25	21.25	857500
1997-03-14	21.38	21.50	21.38	21.50	393600
1997-03-17	21.38	21.63	21.38	21.38	851300
1997-03-18	21.50	21.69	21.38	21.38	523700
1997-03-19	21.38	21.63	21.38	21.63	566400
1997-03-20	21.50	21.63	21.38	21.38	703200
1997-03-21	21.63	21.75	21.50	21.75	852000
1997-03-24	21.75	22.25	21.63	22.25	2425900
1997-03-25	22.38	23.13	22.25	22.88	1988800
1997-03-26	22.88	22.88	22.38	22.63	1185400
1997-03-27	22.38	22.63	21.88	22.00	1313400
1997-03-31	21.88	22.50	21.75	22.50	927000
1997-04-01	22.38	22.50	22.25	22.50	4370800
1997-04-02	22.13	22.25	21.88	22.00	1539200
1997-04-03	21.88	22.00	21.75	21.88	1062900
1997-04-04	21.63	21.75	21.63	21.63	568800
1997-04-07	21.63	21.75	21.38	21.38	981400
1997-04-08	21.38	21.75	21.38	21.63	490700
1997-04-09	21.63	21.94	21.63	21.88	746800
1997-04-10	21.75	22.13	21.75	22.13	1276400
1997-04-11	22.00	22.13	21.88	21.88	523200
1997-04-14	21.88	21.88	21.38	21.50	1114400
1997-04-15	21.63	21.75	21.50	21.75	742800
1997-04-16	21.63	21.75	21.50	21.75	478500
1997-04-17	21.75	21.75	21.38	21.38	505900
1997-04-18	21.38	21.50	21.25	21.25	887700
1997-04-21	21.25	21.50	21.25	21.25	546400
1997-04-22	21.25	21.38	21.00	21.00	985900
1997-04-23	21.00	21.13	20.63	20.75	1363800
1997-04-24	20.75	21.00	20.50	20.50	984400
1997-04-25	20.38	20.38	19.38	20.25	2548400
1997-04-28	20.25	21.00	20.25	20.75	2715500
1997-04-29	21.00	21.25	20.88	21.13	1811500
1997-04-30	21.13	21.13	20.75	21.00	2961200
1997-05-01	21.00	21.13	20.88	21.13	1138700
1997-05-02	21.00	21.50	21.00	21.50	3404500
1997-05-05	21.50	21.88	21.38	21.88	963900
1997-05-06	21.88	22.25	21.75	22.13	2027700
1997-05-07	22.13	22.25	21.88	21.88	1044400
1997-05-08	21.88	22.38	21.88	22.25	1330200
1997-05-09	22.38	22.38	22.13	22.25	1013100
1997-05-12	22.25	22.50	22.25	22.38	403800
1997-05-13	22.25	22.31	22.13	22.13	833600
1997-05-14	22.38	22.50	22.25	22.50	595600
1997-05-15	22.38	22.88	22.25	22.88	1076000
1997-05-16	23.00	23.13	22.50	22.88	1525300
1997-05-19	22.75	22.88	22.63	22.75	683200
1997-05-20	22.75	22.88	22.50	22.88	942100
1997-05-21	22.88	22.88	22.75	22.88	682700
1997-05-22	22.75	22.88	22.63	22.75	730400
1997-05-23	22.75	23.13	22.75	22.88	1346700
1997-05-27	22.75	22.88	22.63	22.75	801700
1997-05-28	22.75	23.06	22.63	22.88	638900
1997-05-29	23.00	23.25	23.00	23.13	396700
1997-05-30	22.88	23.50	22.88	23.38	711200
1997-06-02	23.38	23.88	23.38	23.75	1436200
1997-06-03	23.75	23.88	23.50	23.75	1437500
1997-06-04	23.50	23.63	23.38	23.50	808800
1997-06-05	23.38	23.63	23.38	23.50	313600
1997-06-06	23.50	23.63	23.50	23.63	415400
1997-06-09	23.63	23.88	23.50	23.88	803500
1997-06-10	23.88	23.94	23.75	23.88	418000
1997-06-11	23.75	23.88	23.50	23.50	877500
1997-06-12	23.63	24.00	23.63	24.00	583900
1997-06-13	24.00	24.13	23.75	23.88	944900
1997-06-16	24.00	24.13	23.88	23.88	895800
1997-06-17	23.88	24.13	23.88	24.00	627900
1997-06-18	24.00	25.13	24.00	25.13	1105000
1997-06-19	25.13	25.63	25.00	25.63	2077100
1997-06-20	25.50	25.63	25.00	25.00	1209600
1997-06-23	24.88	25.50	24.75	25.25	903100
1997-06-24	25.13	25.44	25.13	25.25	815400
1997-06-25	25.19	25.25	24.75	24.88	854800
1997-06-26	24.75	25.13	24.75	25.00	918300
1997-06-27	25.13	25.56	25.13	25.44	1313800
1997-06-30	25.38	25.44	24.81	24.88	3502200
1997-07-01	24.75	24.88	24.38	24.44	4107900
1997-07-02	24.44	24.69	24.38	24.63	1602000
1997-07-03	24.81	25.13	24.81	25.00	879400
1997-07-07	25.00	25.06	24.69	24.75	484600
1997-07-08	24.69	24.88	24.56	24.75	833000
1997-07-09	24.75	24.88	24.38	24.44	660400
1997-07-10	24.50	25.13	24.44	24.81	812500
1997-07-11	24.81	25.31	24.81	25.13	498200
1997-07-14	25.00	25.16	24.88	24.88	784800
1997-07-15	24.88	24.94	24.56	24.63	1076800
1997-07-16	24.69	24.88	24.69	24.75	498100
1997-07-17	24.69	24.75	24.56	24.69	538700
1997-07-18	24.63	24.69	24.13	24.25	885700
1997-07-21	24.19	24.38	24.13	24.25	581400
1997-07-22	24.25	24.63	24.25	24.56	552900
1997-07-23	24.56	24.94	24.50	24.69	762900
1997-07-24	24.69	24.88	24.69	24.81	810600
1997-07-25	24.81	25.06	24.81	24.94	686200
1997-07-28	25.00	25.13	24.75	25.00	444900
1997-07-29	24.75	25.25	24.75	25.19	558000
1997-07-30	25.19	25.31	25.06	25.31	801700
1997-07-31	25.25	25.38	25.19	25.25	533200
1997-08-01	25.25	25.31	24.88	25.00	985400
1997-08-04	24.88	25.25	24.88	25.13	438700
1997-08-05	25.06	25.25	25.06	25.13	280900
1997-08-06	25.13	25.63	25.13	25.50	628100
1997-08-07	25.50	25.69	25.44	25.44	787800
1997-08-08	25.25	25.63	25.19	25.31	624300
1997-08-11	25.19	25.88	25.13	25.81	549300
1997-08-12	25.81	26.19	25.75	25.88	909900
1997-08-13	26.06	26.06	25.56	25.56	481100
1997-08-14	25.69	25.88	25.44	25.63	576300
1997-08-15	25.44	25.50	25.06	25.06	525800
1997-08-18	24.81	25.25	24.81	25.25	572100
1997-08-19	25.19	25.63	25.19	25.63	555700
1997-08-20	25.50	25.56	25.31	25.31	688200
1997-08-21	25.06	25.13	24.50	24.50	948400
1997-08-22	24.00	25.13	24.00	25.13	556100
1997-08-25	25.06	25.19	24.75	24.88	588600
1997-08-26	24.75	24.75	24.44	24.50	1138000
1997-08-27	24.50	24.81	24.50	24.69	798800
1997-08-28	24.56	24.94	24.13	24.38	463400
1997-08-29	24.25	24.50	24.13	24.13	522900
1997-09-02	24.13	24.94	24.13	24.88	487400
1997-09-03	24.63	25.31	24.63	24.94	680700
1997-09-04	24.94	25.06	24.75	24.81	452300
1997-09-05	24.88	25.06	24.81	24.81	399600
1997-09-08	24.94	25.44	24.94	25.25	587700
1997-09-09	25.19	25.69	25.19	25.44	593000
1997-09-10	25.31	25.44	25.00	25.00	384700
1997-09-11	25.00	25.19	24.88	25.06	556900
1997-09-12	25.25	26.31	25.25	26.31	630600
1997-09-15	26.25	26.31	25.94	26.00	414100
1997-09-16	26.13	26.75	26.13	26.75	581400
1997-09-17	26.75	26.97	26.69	26.81	629400
1997-09-18	26.75	27.13	26.69	26.69	655300
1997-09-19	26.69	26.75	26.50	26.56	796200
1997-09-22	26.50	26.56	26.25	26.31	987800
1997-09-23	26.19	26.50	26.00	26.44	823800
1997-09-24	26.38	26.56	25.81	25.88	864000
1997-09-25	25.88	25.88	25.38	25.38	741200
1997-09-26	25.56	25.56	25.06	25.06	1123400
1997-09-29	25.00	25.56	24.88	25.50	812000
1997-09-30	25.50	25.63	25.25	25.25	1047500
1997-10-01	25.19	25.63	25.19	25.56	2856900
1997-10-02	25.44	26.00	25.38	26.00	392800
1997-10-03	26.25	26.25	25.75	25.81	648500
1997-10-06	25.88	26.19	25.81	25.88	472000
1997-10-07	25.94	26.19	25.94	26.19	940500
1997-10-08	26.13	26.19	25.50	25.56	543500
1997-10-09	25.31	25.56	25.19	25.19	674800
1997-10-10	24.94	25.19	24.88	25.00	2515300
1997-10-13	25.13	25.19	24.94	25.00	331400
1997-10-14	25.06	25.31	25.00	25.19	1953100
1997-10-15	25.00	25.06	24.81	24.88	599100
1997-10-16	24.81	25.25	24.81	25.06	689500
1997-10-17	24.88	25.50	24.81	25.50	829800
1997-10-20	25.44	26.50	25.38	26.19	695200
1997-10-21	26.19	26.81	26.19	26.81	724400
1997-10-22	26.81	26.94	26.69	26.69	893900
1997-10-23	26.50	26.56	26.19	26.25	565000
1997-10-24	26.31	26.38	26.06	26.19	429800
1997-10-27	26.13	26.69	25.94	25.94	682700
1997-10-28	25.00	25.50	24.88	25.50	1418700
1997-10-29	25.44	25.69	25.31	25.31	937000
1997-10-30	25.31	25.63	25.25	25.25	821900
1997-10-31	25.44	25.81	25.31	25.63	851000
1997-11-03	25.88	26.13	25.75	25.81	986700
1997-11-04	25.81	25.94	25.75	25.94	307000
1997-11-05	25.75	26.13	25.63	25.75	757600
1997-11-06	25.75	25.81	25.56	25.63	357500
1997-11-07	25.38	25.75	25.19	25.69	446500
1997-11-10	25.88	25.94	25.56	25.63	725500
1997-11-11	25.63	26.00	25.63	25.94	489600
1997-11-12	25.75	26.19	25.63	25.75	903100
1997-11-13	25.69	25.81	25.19	25.31	1143700
1997-11-14	25.38	25.63	25.31	25.38	1501700
1997-11-17	25.56	26.06	25.44	25.94	1072400
1997-11-18	25.81	25.94	25.63	25.94	592700
1997-11-19	25.88	26.06	25.63	26.00	780100
1997-11-20	26.00	27.00	26.00	26.75	769800
1997-11-21	26.81	27.06	26.56	27.06	742200
1997-11-24	27.13	27.25	26.81	26.81	653200
1997-11-25	27.00	27.44	27.00	27.31	676700
1997-11-26	27.31	27.75	26.81	26.81	639500
1997-11-28	26.94	27.13	26.81	26.81	105500
1997-12-01	26.94	27.69	26.88	27.63	353200
1997-12-02	27.63	27.81	27.19	27.31	306400
1997-12-03	27.44	27.44	26.88	26.94	430700
1997-12-04	27.13	27.19	27.00	27.19	651600
1997-12-05	27.06	27.50	27.00	27.25	565400
1997-12-08	27.19	27.63	27.19	27.38	845800
1997-12-09	27.38	27.69	27.38	27.63	335700
1997-12-10	27.50	27.50	26.56	26.69	2334700
1997-12-11	26.69	26.69	26.13	26.13	534900
1997-12-12	26.19	26.19	25.81	25.88	2165000
1997-12-15	25.94	26.19	25.63	26.06	1656900
1997-12-16	26.19	26.38	25.94	26.00	626600
1997-12-17	26.13	26.44	26.13	26.25	461700
1997-12-18	26.31	26.75	26.13	26.38	694400
1997-12-19	26.00	26.25	25.75	25.88	1428700
1997-12-22	25.94	26.31	25.94	26.25	623700
1997-12-23	26.25	27.25	26.25	26.63	862200
1997-12-24	26.75	27.00	26.50	26.50	605200
1997-12-26	26.50	27.00	26.50	27.00	185600
1997-12-29	26.94	27.38	26.94	27.31	657000
1997-12-30	27.50	27.66	27.44	27.63	499400
1997-12-31	27.25	27.38	26.88	27.19	1819300
1998-01-02	27.25	27.44	27.06	27.19	699200
1998-01-05	27.13	27.44	26.50	26.88	1045700
1998-01-06	26.81	26.94	26.50	26.63	1067400
1998-01-07	26.38	26.38	25.88	26.31	1049100
1998-01-08	26.19	26.25	25.56	25.56	2428600
1998-01-09	25.63	25.75	25.19	25.19	582400
1998-01-12	25.31	26.38	25.25	26.31	1249300
1998-01-13	26.19	26.88	26.13	26.44	1370100
1998-01-14	26.38	26.63	26.25	26.56	1074600
1998-01-15	26.56	26.56	26.44	26.50	745300
1998-01-16	26.75	26.81	26.63	26.63	916200
1998-01-20	26.81	27.13	26.50	27.06	2309600
1998-01-21	27.06	27.31	26.81	27.06	1055000
1998-01-22	27.00	27.50	26.94	27.44	889300
1998-01-23	27.44	27.63	27.38	27.44	691800
1998-01-26	27.44	27.69	27.19	27.44	668900
1998-01-27	27.56	27.56	27.00	27.13	636700
1998-01-28	27.13	27.31	27.13	27.19	665000
1998-01-29	27.31	27.38	26.81	26.88	1440600
1998-01-30	27.00	27.19	26.88	26.88	922900
1998-02-02	27.13	27.13	26.88	27.00	488100
1998-02-03	27.00	27.19	26.88	27.19	590100
1998-02-04	27.06	27.13	26.88	26.94	443100
1998-02-05	26.88	27.19	26.75	27.19	531400
1998-02-06	27.19	27.19	26.75	27.00	780200
1998-02-09	26.94	27.50	26.88	27.19	821700
1998-02-10	27.25	27.31	26.88	26.88	1450200
1998-02-11	26.94	26.94	26.63	26.75	801400
1998-02-12	26.69	26.69	26.38	26.56	772100
1998-02-13	26.56	26.63	26.50	26.50	455500
1998-02-17	26.38	26.94	25.94	26.88	464800
1998-02-18	26.88	26.88	26.69	26.75	559400
1998-02-19	26.63	26.69	26.00	26.25	1109300
1998-02-20	26.38	26.63	26.31	26.44	888800
1998-02-23	26.50	26.94	26.50	26.94	530000
1998-02-24	26.88	26.94	26.63	26.81	515100
1998-02-25	26.88	27.44	26.81	27.31	919100
1998-02-26	27.19	27.44	27.13	27.38	418100
1998-02-27	27.25	27.63	27.13	27.63	678300
1998-03-02	27.44	27.69	27.44	27.63	603100
1998-03-03	27.50	27.56	27.31	27.56	412900
1998-03-04	27.50	27.88	27.50	27.88	418200
1998-03-05	27.69	27.81	27.63	27.75	596600
1998-03-06	27.75	28.13	27.75	28.06	719900
1998-03-09	28.00	28.38	27.75	28.00	1002800
1998-03-10	28.00	28.06	27.88	27.88	906800
1998-03-11	27.88	28.13	27.88	28.00	1352100
1998-03-12	28.00	28.00	27.69	27.81	816300
1998-03-13	27.88	28.06	27.81	27.88	437500
1998-03-16	28.13	28.50	28.00	28.50	472100
1998-03-17	28.69	29.13	28.63	29.00	980600
1998-03-18	29.38	29.94	29.31	29.94	852000
1998-03-19	29.94	30.00	29.75	29.88	559900
1998-03-20	29.94	30.50	29.44	30.06	932600
1998-03-23	29.88	30.13	29.81	29.94	262400
1998-03-24	29.94	30.25	29.94	30.19	273400
1998-03-25	30.19	30.63	30.13	30.19	854400
1998-03-26	30.00	30.06	29.00	29.75	384600
1998-03-27	29.75	29.75	29.13	29.25	430600
1998-03-30	29.13	29.25	28.94	29.00	423200
1998-03-31	29.00	29.75	28.94	29.38	568300
1998-04-01	29.00	29.25	28.75	29.25	3375900
1998-04-02	29.25	29.69	29.19	29.69	391500
1998-04-03	29.75	29.94	29.63	29.63	463300
1998-04-06	29.81	29.88	29.38	29.38	935200
1998-04-07	29.31	29.50	29.00	29.19	596200
1998-04-08	29.06	29.13	28.75	28.88	988000
1998-04-09	29.00	29.13	28.75	29.06	298700
1998-04-13	29.00	29.06	28.63	28.75	379700
1998-04-14	28.69	29.50	28.69	29.31	490100
1998-04-15	29.38	29.50	29.13	29.19	334500
1998-04-16	29.13	29.13	28.75	28.94	449300
1998-04-17	28.94	29.69	28.88	29.69	438400
1998-04-20	29.50	29.50	28.94	29.00	540800
1998-04-21	29.06	29.19	28.88	29.06	387000
1998-04-22	29.06	29.31	29.06	29.13	303300
1998-04-23	29.00	29.13	28.31	28.38	553900
1998-04-24	28.25	28.81	28.25	28.50	428500
1998-04-27	28.50	28.50	27.94	28.06	587200
1998-04-28	28.13	28.38	28.06	28.25	558600
1998-04-29	28.31	28.88	28.31	28.75	604000
1998-04-30	28.94	29.88	28.94	29.81	828800
1998-05-01	29.88	29.94	29.31	29.38	692900
1998-05-04	29.38	30.00	29.38	29.88	952100
1998-05-05	29.75	30.00	29.56	30.00	1264500
1998-05-06	29.88	29.94	29.69	29.69	800600
1998-05-07	29.56	30.00	29.50	29.63	600900
1998-05-08	29.56	30.19	29.25	29.25	1575500
1998-05-11	29.25	29.63	29.25	29.31	301100
1998-05-12	29.06	29.25	28.94	29.00	491400
1998-05-13	29.00	29.25	28.63	28.75	740800
1998-05-14	28.50	28.63	28.38	28.44	1065200
1998-05-15	28.50	28.56	28.06	28.06	883200
1998-05-18	28.06	28.38	28.06	28.31	991000
1998-05-19	28.44	28.50	28.25	28.25	1382700
1998-05-20	28.50	29.00	28.50	28.88	1077700
1998-05-21	28.75	28.81	28.56	28.63	454600
1998-05-22	28.56	28.69	28.50	28.56	478800
1998-05-26	28.75	28.75	28.13	28.13	531900
1998-05-27	28.19	28.50	28.06	28.25	857200
1998-05-28	28.44	28.94	28.31	28.94	781000
1998-05-29	28.88	29.63	28.88	29.38	584700
1998-06-01	29.50	30.31	29.50	30.19	1444800
1998-06-02	30.25	30.31	29.75	29.94	472400
1998-06-03	29.69	30.13	29.63	30.06	498500
1998-06-04	30.00	30.19	29.81	30.00	957700
1998-06-05	30.00	30.31	29.94	30.31	412500
1998-06-08	30.25	30.63	30.19	30.50	758700
1998-06-09	30.50	30.69	30.44	30.44	559200
1998-06-10	30.44	30.81	30.44	30.69	546500
1998-06-11	30.69	31.00	30.56	30.94	1050200
1998-06-12	30.88	30.94	30.56	30.56	345200
1998-06-15	30.63	30.88	29.94	29.94	700500
1998-06-16	29.94	30.13	29.63	29.81	878400
1998-06-17	29.69	30.00	29.50	30.00	909400
1998-06-18	29.94	30.31	29.94	30.25	787500
1998-06-19	30.06	30.38	29.75	29.94	984600
1998-06-22	29.88	30.63	29.88	30.25	666700
1998-06-23	30.25	30.44	29.56	29.56	887400
1998-06-24	29.69	29.88	29.56	29.69	418200
1998-06-25	29.75	29.75	29.25	29.25	712500
1998-06-26	29.31	29.50	29.13	29.50	489700
1998-06-29	29.63	30.19	29.63	30.13	769800
1998-06-30	29.69	29.81	29.25	29.56	1306300
1998-07-01	29.50	29.69	29.38	29.50	2595100
1998-07-02	29.56	29.69	29.38	29.44	1007400
1998-07-06	29.38	29.63	29.06	29.56	993400
1998-07-07	29.63	29.63	29.13	29.13	340700
1998-07-08	29.13	29.38	29.06	29.38	306300
1998-07-09	29.44	29.69	29.38	29.44	481600
1998-07-10	29.44	29.50	29.13	29.25	346100
1998-07-13	29.13	29.25	29.00	29.13	238400
1998-07-14	29.13	29.25	28.88	29.19	351300
1998-07-15	29.00	29.13	28.56	28.56	623800
1998-07-16	28.81	29.13	28.75	29.13	318300
1998-07-17	29.13	29.31	29.00	29.13	844700
1998-07-20	29.00	29.31	29.00	29.00	319800
1998-07-21	29.00	29.13	28.69	28.88	630700
1998-07-22	28.88	29.38	28.88	29.00	410100
1998-07-23	29.00	29.31	28.69	28.69	349100
1998-07-24	28.69	28.81	28.38	28.56	471200
1998-07-27	28.44	28.75	28.25	28.50	454000
1998-07-28	28.75	28.75	28.13	28.13	684000
1998-07-29	28.13	28.25	27.75	27.94	341900
1998-07-30	28.00	28.44	28.00	28.13	358600
1998-07-31	28.19	28.19	27.69	27.75	392600
1998-08-03	27.69	28.19	27.44	27.81	575500
1998-08-04	28.00	28.31	27.06	27.13	697000
1998-08-05	27.25	28.00	26.94	27.38	643200
1998-08-06	27.25	27.44	27.00	27.19	510700
1998-08-07	27.25	27.50	27.06	27.44	571400
1998-08-10	27.38	27.56	27.25	27.38	475600
1998-08-11	27.31	27.56	27.25	27.56	424800
1998-08-12	27.94	28.81	27.81	28.19	583700
1998-08-13	28.25	28.63	27.75	28.00	481200
1998-08-14	28.00	28.50	28.00	28.06	336400
1998-08-17	28.00	28.25	27.94	28.19	409300
1998-08-18	28.13	28.31	27.88	28.06	531900
1998-08-19	28.06	28.19	27.88	28.06	358600
1998-08-20	28.06	28.25	28.00	28.19	607300
1998-08-21	27.94	28.69	27.75	28.63	546200
1998-08-24	28.75	29.00	28.69	28.88	363700
1998-08-25	29.00	29.06	28.44	28.44	446400
1998-08-26	27.88	28.63	27.81	28.31	504400
1998-08-27	28.25	28.38	27.81	27.88	580000
1998-08-28	27.94	28.69	27.63	28.50	998000
1998-08-31	28.44	29.00	28.13	28.44	1042500
1998-09-01	28.44	28.50	27.50	28.19	638500
1998-09-02	28.00	28.00	26.75	27.06	1379000
1998-09-03	26.81	27.50	26.69	26.88	649300
1998-09-04	26.94	27.00	26.06	26.56	504600
1998-09-08	26.50	27.13	26.13	26.94	357500
1998-09-09	26.88	27.31	26.75	27.06	790400
1998-09-10	26.81	27.13	26.31	26.56	262400
1998-09-11	26.00	26.75	25.88	26.50	675000
1998-09-14	26.75	26.88	26.50	26.50	509400
1998-09-15	26.56	26.81	26.44	26.75	1073100
1998-09-16	26.88	27.38	26.88	27.38	2040900
1998-09-17	27.13	27.19	26.50	26.69	468700
1998-09-18	26.88	27.13	26.69	27.00	1147100
1998-09-21	27.00	27.00	26.56	26.88	784100
1998-09-22	27.00	27.06	26.50	26.50	2017100
1998-09-23	26.63	26.94	26.44	26.94	1134600
1998-09-24	26.69	27.00	26.31	26.56	893000
1998-09-25	26.50	26.75	26.13	26.25	946600
1998-09-28	26.38	26.44	25.81	25.94	1061300
1998-09-29	25.69	25.75	25.38	25.63	1117200
1998-09-30	25.50	25.94	25.50	25.69	1474300
1998-10-01	25.25	25.94	25.13	25.69	3766600
1998-10-02	26.38	26.69	26.13	26.50	2557100
1998-10-05	26.50	27.44	26.50	27.19	1523300
1998-10-06	27.44	28.00	27.25	27.88	1669100
1998-10-07	29.00	29.25	28.25	28.75	2046200
1998-10-08	28.75	29.00	28.25	28.63	2198600
1998-10-09	28.63	28.63	27.69	27.69	988200
1998-10-12	27.69	27.69	25.81	26.63	1517000
1998-10-13	26.88	27.06	26.75	26.94	1205600
1998-10-14	27.00	28.25	27.00	27.69	2187200
1998-10-15	27.69	28.13	27.44	27.94	1246000
1998-10-16	27.94	28.00	26.75	27.00	1085300
1998-10-19	27.00	27.31	26.81	27.19	530700
1998-10-20	27.13	27.25	26.50	26.63	1304300
1998-10-21	27.19	27.31	26.50	26.69	752200
1998-10-22	26.50	27.31	26.50	27.19	1646800
1998-10-23	27.13	27.25	26.50	26.63	1279600
1998-10-26	26.75	26.81	25.75	25.81	2570300
1998-10-27	25.81	25.94	25.50	25.69	591100
1998-10-28	25.81	25.94	25.56	25.81	1021500
1998-10-29	25.69	25.81	25.50	25.63	930200
1998-10-30	25.75	26.69	25.75	26.38	2182800
1998-11-02	26.63	27.81	26.63	27.25	1141500
1998-11-03	27.50	27.94	27.31	27.88	563900
1998-11-04	28.00	28.56	27.63	27.69	1587000
1998-11-05	27.56	27.69	27.00	27.25	951600
1998-11-06	27.19	27.75	27.19	27.44	581200
1998-11-09	27.44	27.44	26.88	27.25	586600
1998-11-10	27.25	28.13	27.25	27.75	759700
1998-11-11	27.50	27.50	27.00	27.25	792900
1998-11-12	27.38	27.63	27.38	27.50	1001300
1998-11-13	27.50	27.50	27.25	27.44	783400
1998-11-16	27.50	27.56	27.25	27.31	647800
1998-11-17	27.31	27.50	27.19	27.19	748600
1998-11-18	27.25	27.25	26.81	27.06	733800
1998-11-19	27.00	27.06	26.63	26.75	301300
1998-11-20	27.00	27.38	26.94	27.13	599100
1998-11-23	27.25	27.88	27.25	27.75	575700
1998-11-24	27.63	28.00	27.38	27.56	772100
1998-11-25	27.44	28.00	27.38	27.75	501000
1998-11-27	27.69	27.88	27.63	27.63	60900
1998-11-30	27.50	27.63	27.31	27.50	928100
1998-12-01	27.50	27.69	27.38	27.63	567700
1998-12-02	27.50	27.88	27.50	27.88	569600
1998-12-03	27.81	27.94	27.75	27.75	359700
1998-12-04	27.81	28.38	27.81	28.31	358400
1998-12-07	28.50	28.50	28.00	28.38	271600
1998-12-08	28.38	28.56	28.00	28.19	576100
1998-12-09	28.19	28.50	28.19	28.31	455700
1998-12-10	28.25	28.25	27.69	27.75	604400
1998-12-11	27.81	27.88	27.63	27.88	399400
1998-12-14	27.63	27.81	27.63	27.81	408700
1998-12-15	27.81	28.06	27.81	27.88	912600
1998-12-16	27.88	28.19	27.75	28.06	621500
1998-12-17	28.13	28.25	27.69	27.88	1208300
1998-12-18	27.75	27.94	27.56	27.88	1165800
1998-12-21	27.81	28.25	27.81	28.06	485900
1998-12-22	28.06	28.50	28.06	28.38	1247700
1998-12-23	28.38	28.50	28.25	28.31	833500
1998-12-24	28.38	28.44	28.19	28.25	234600
1998-12-28	28.25	28.44	28.00	28.00	307100
1998-12-29	28.00	28.44	28.00	28.13	364500
1998-12-30	28.00	28.19	27.75	27.81	272800
1998-12-31	27.75	28.00	27.69	27.88	4903900
1999-01-04	28.00	28.50	27.75	27.81	774200
1999-01-05	27.75	28.19	27.63	27.81	532200
1999-01-06	27.94	28.06	27.75	28.00	446400
1999-01-07	27.75	28.00	27.63	27.75	515900
1999-01-08	27.56	27.56	27.13	27.25	904500
1999-01-11	27.13	27.19	26.56	26.88	843500
1999-01-12	26.88	27.63	26.75	27.44	1463100
1999-01-13	27.50	28.44	27.44	27.69	1024200
1999-01-14	27.56	27.75	27.50	27.56	731300
1999-01-15	27.63	27.94	27.63	27.94	489800
1999-01-19	27.69	27.69	26.75	27.63	1258800
1999-01-20	27.63	27.88	27.44	27.56	573300
1999-01-21	27.81	28.25	27.50	27.94	1179300
1999-01-22	28.13	28.69	28.06	28.69	679200
1999-01-25	28.69	28.94	28.69	28.81	973700
1999-01-26	28.81	28.88	28.44	28.69	764700
1999-01-27	28.69	28.81	27.88	27.94	823500
1999-01-28	28.00	28.25	27.81	28.06	495600
1999-01-29	28.13	28.13	27.38	27.81	467300
1999-02-01	27.75	27.81	27.13	27.19	444900
1999-02-02	27.19	27.38	26.69	27.25	751100
1999-02-03	27.06	27.25	26.88	27.25	652600
1999-02-04	27.44	27.44	26.75	26.94	592400
1999-02-05	27.06	27.13	26.75	27.00	510100
1999-02-08	27.00	27.44	26.63	26.75	758600
1999-02-09	26.50	26.63	26.19	26.19	517300
1999-02-10	26.25	26.63	26.19	26.56	318700
1999-02-11	26.50	26.75	26.06	26.38	371900
1999-02-12	26.25	26.56	25.75	25.75	301400
1999-02-16	26.00	26.50	25.75	25.81	522300
1999-02-17	25.69	26.94	25.63	26.19	661400
1999-02-18	26.19	27.13	26.19	26.81	850500
1999-02-19	26.63	26.69	26.13	26.19	397000
1999-02-22	26.13	26.44	26.00	26.25	386200
1999-02-23	26.19	26.19	25.81	25.88	290300
1999-02-24	25.81	26.38	25.75	26.06	789000
1999-02-25	26.00	26.38	25.31	25.44	505900
1999-02-26	25.69	26.00	25.31	25.50	470200
1999-03-01	25.63	25.63	25.00	25.38	768200
1999-03-02	25.38	26.44	25.38	25.88	459500
1999-03-03	25.88	26.31	25.53	25.75	443400
1999-03-04	25.88	26.38	25.75	26.13	529300
1999-03-05	26.63	26.94	26.31	26.44	714100
1999-03-08	26.25	26.25	25.81	26.00	404200
1999-03-09	26.00	26.06	25.44	25.50	342300
1999-03-10	26.00	26.13	25.69	25.88	633600
1999-03-11	25.88	26.00	25.63	25.69	574400
1999-03-12	25.94	26.50	25.94	26.38	603800
1999-03-15	26.44	26.56	25.75	25.81	489300
1999-03-16	25.81	26.00	25.75	25.75	435600
1999-03-17	25.75	25.75	25.50	25.63	389600
1999-03-18	25.56	26.00	25.56	25.94	479200
1999-03-19	25.81	26.13	25.63	25.69	672700
1999-03-22	25.50	25.50	24.63	24.63	1357600
1999-03-23	24.75	24.94	24.00	24.75	854500
1999-03-24	24.94	25.19	24.69	25.00	1028200
1999-03-25	24.94	25.13	24.50	24.75	512200
1999-03-26	24.75	24.75	24.00	24.13	726200
1999-03-29	24.38	24.63	23.00	23.31	1426300
1999-03-30	22.75	22.88	22.00	22.06	1328200
1999-03-31	22.00	22.44	21.63	22.25	9300900
1999-04-01	22.50	23.56	22.38	23.06	2421500
1999-04-05	23.56	23.69	23.25	23.69	781300
1999-04-06	23.56	23.75	23.19	23.38	944600
1999-04-07	23.38	23.88	23.25	23.63	1039500
1999-04-08	24.00	24.38	23.75	24.38	589500
1999-04-09	24.44	24.44	23.56	24.00	500600
1999-04-12	23.75	23.88	23.44	23.50	601600
1999-04-13	23.50	23.50	22.88	23.31	650200
1999-04-14	23.44	23.63	22.88	22.88	578000
1999-04-15	22.88	23.31	22.69	23.13	632900
1999-04-16	23.63	23.88	23.50	23.81	498100
1999-04-19	24.50	24.56	23.94	24.06	777800
1999-04-20	23.94	24.81	23.88	24.75	923900
1999-04-21	24.75	24.94	24.38	24.81	532600
1999-04-22	24.56	24.56	23.69	23.88	731400
1999-04-23	23.88	24.38	23.75	24.13	878000
1999-04-26	24.00	24.06	23.38	23.56	441600
1999-04-27	23.75	24.00	23.44	23.81	786200
1999-04-28	23.63	23.94	23.63	23.63	557100
1999-04-29	23.75	24.50	23.75	24.06	667800
1999-04-30	24.19	24.50	24.00	24.50	771100
1999-05-03	24.75	25.25	24.38	25.19	1490500
1999-05-04	25.25	25.31	24.75	25.00	643600
1999-05-05	25.00	25.13	24.69	25.13	497800
1999-05-06	24.63	25.13	24.50	24.94	1135400
1999-05-07	24.88	25.13	24.88	25.06	427600
1999-05-10	24.94	25.25	24.75	24.88	817300
1999-05-11	25.00	25.56	24.75	25.44	1191300
1999-05-12	25.44	25.88	25.31	25.75	1152200
1999-05-13	25.75	26.69	25.75	26.63	967400
1999-05-14	26.25	26.81	26.19	26.69	1371000
1999-05-17	26.75	27.50	26.63	27.38	1116600
1999-05-18	27.19	27.50	27.06	27.31	1353500
1999-05-19	27.56	27.69	27.38	27.56	1091200
1999-05-20	27.38	28.06	27.25	27.69	888400
1999-05-21	27.63	28.31	27.50	28.06	443100
1999-05-24	28.06	28.69	27.94	28.31	500800
1999-05-25	28.06	28.63	27.75	28.38	1084600
1999-05-26	28.19	28.47	27.63	28.13	881800
1999-05-27	27.88	27.88	26.63	27.06	940500
1999-05-28	26.94	27.63	26.94	27.50	774700
1999-06-01	27.38	27.38	26.63	27.00	514600
1999-06-02	26.88	27.06	26.75	26.81	427800
1999-06-03	26.81	27.31	26.75	27.31	650100
1999-06-04	27.25	27.69	27.19	27.56	465400
1999-06-07	27.31	27.31	27.06	27.19	420000
1999-06-08	27.00	27.25	27.00	27.13	522600
1999-06-09	27.00	27.44	26.94	27.25	858300
1999-06-10	27.19	27.25	26.88	27.19	620800
1999-06-11	27.31	27.88	27.31	27.81	908900
1999-06-14	27.88	28.69	27.88	28.63	643900
1999-06-15	28.56	29.06	28.56	28.88	1097900
1999-06-16	28.81	29.25	28.75	28.81	774000
1999-06-17	28.63	28.94	28.44	28.81	728800
1999-06-18	28.69	28.94	28.63	28.81	790300
1999-06-21	28.88	28.88	28.00	28.38	458000
1999-06-22	28.19	28.69	28.19	28.63	705500
1999-06-23	28.75	28.94	28.56	28.69	694400
1999-06-24	28.56	28.75	28.06	28.25	351300
1999-06-25	28.00	28.38	27.81	27.88	325000
1999-06-28	28.06	28.38	27.81	27.94	394300
1999-06-29	28.00	28.38	27.63	28.19	1076200
1999-06-30	27.88	27.88	26.75	26.75	1440500
1999-07-01	26.81	27.38	26.69	27.06	915500
1999-07-02	27.00	27.19	26.94	27.00	496500
1999-07-06	27.00	27.00	26.50	26.88	557500
1999-07-07	26.81	27.38	26.81	27.19	712900
1999-07-08	27.13	27.13	26.50	26.50	556900
1999-07-09	26.63	26.69	26.38	26.63	342400
1999-07-12	26.75	26.75	26.06	26.19	394700
1999-07-13	26.19	26.75	26.19	26.31	461900
1999-07-14	26.25	26.31	25.81	26.19	995500
1999-07-15	26.19	26.38	26.06	26.25	632200
1999-07-16	26.00	26.25	26.00	26.19	606500
1999-07-19	26.06	26.13	25.88	26.00	421100
1999-07-20	26.00	26.38	25.94	26.06	471600
1999-07-21	26.00	26.25	25.88	26.19	543300
1999-07-22	26.06	26.50	26.00	26.19	671000
1999-07-23	26.06	26.25	25.88	26.00	431100
1999-07-26	26.06	26.31	26.00	26.25	979900
1999-07-27	26.25	26.38	26.13	26.19	676500
1999-07-28	26.19	26.19	25.75	25.75	527900
1999-07-29	25.50	25.63	25.00	25.13	657100
1999-07-30	25.31	25.69	25.13	25.31	413700
1999-08-02	25.56	26.06	25.44	25.88	512100
1999-08-03	26.13	26.13	25.63	25.69	383000
1999-08-04	26.00	26.13	25.69	25.75	332000
1999-08-05	25.88	25.88	25.19	25.88	731900
1999-08-06	25.88	26.19	25.69	26.19	736100
1999-08-09	26.06	26.13	25.75	26.06	694400
1999-08-10	26.00	26.00	25.56	25.69	469600
1999-08-11	25.63	25.81	25.44	25.69	352700
1999-08-12	25.50	25.69	25.25	25.44	279100
1999-08-13	25.50	25.88	25.06	25.25	440200
1999-08-16	25.13	25.31	24.75	24.94	218700
1999-08-17	24.94	25.06	24.44	25.06	335700
1999-08-18	25.00	25.00	24.50	24.88	417200
1999-08-19	24.63	25.31	24.56	25.25	627000
1999-08-20	25.31	25.88	25.13	25.56	610400
1999-08-23	25.50	25.69	25.25	25.56	433800
1999-08-24	25.75	26.13	25.69	25.81	805100
1999-08-25	26.25	26.75	26.06	26.63	1072200
1999-08-26	26.50	26.50	25.88	26.06	923100
1999-08-27	25.94	26.00	25.50	25.63	447500
1999-08-30	25.63	26.00	25.63	25.63	351900
1999-08-31	25.63	25.88	25.19	25.38	468900
1999-09-01	25.31	25.38	24.94	25.19	849900
1999-09-02	25.06	25.50	24.88	25.06	403600
1999-09-03	25.19	25.75	25.19	25.69	416300
1999-09-07	25.50	25.50	25.00	25.13	369800
1999-09-08	25.00	25.50	24.94	25.19	370200
1999-09-09	24.94	25.25	24.75	25.13	289500
1999-09-10	25.25	25.56	25.19	25.31	356900
1999-09-13	25.13	25.13	24.81	25.06	330100
1999-09-14	24.88	25.25	24.63	24.94	368300
1999-09-15	25.00	25.38	24.81	24.88	617400
1999-09-16	24.88	25.06	24.75	24.88	320800
1999-09-17	24.75	25.25	24.63	25.19	511400
1999-09-20	25.19	25.31	24.81	24.94	390900
1999-09-21	24.81	24.94	24.31	24.44	292700
1999-09-22	24.50	24.56	24.19	24.25	365500
1999-09-23	24.38	24.38	23.69	23.81	400400
1999-09-24	23.69	24.06	23.63	23.75	313400
1999-09-27	23.75	23.81	23.31	23.44	422600
1999-09-28	23.38	23.63	22.88	23.38	488800
1999-09-29	23.38	23.81	23.31	23.69	291200
1999-09-30	23.81	24.38	23.63	24.31	535000
1999-10-01	24.19	24.63	23.81	24.63	3745600
1999-10-04	24.50	25.31	24.50	25.25	758100
1999-10-05	25.06	25.19	24.50	24.88	557200
1999-10-06	24.75	24.94	24.63	24.81	817200
1999-10-07	24.69	24.81	24.38	24.38	546200
1999-10-08	24.63	25.00	24.44	24.63	1106700
1999-10-11	24.38	24.44	24.25	24.25	476000
1999-10-12	24.31	24.94	24.06	24.69	788900
1999-10-13	25.25	26.25	25.19	25.81	1331000
1999-10-14	25.88	27.13	25.88	27.00	1094300
1999-10-15	26.88	26.94	26.25	26.81	1091200
1999-10-18	27.00	27.69	26.56	27.69	1141200
1999-10-19	27.75	27.94	27.38	27.50	1305100
1999-10-20	27.25	27.69	27.00	27.56	663300
1999-10-21	27.25	27.69	27.25	27.44	1276900
1999-10-22	27.19	27.75	26.88	27.44	499900
1999-10-25	27.13	27.69	27.06	27.63	534300
1999-10-26	27.75	28.13	27.63	28.00	733500
1999-10-27	27.94	29.25	27.94	28.94	2068400
1999-10-28	29.00	29.63	29.00	29.50	1493300
1999-10-29	29.50	29.63	29.00	29.63	1124700
1999-11-01	29.63	29.63	28.88	28.94	1368700
1999-11-02	28.94	29.19	28.31	28.94	925500
1999-11-03	28.81	28.81	28.31	28.50	899900
1999-11-04	28.75	29.06	28.44	28.75	998000
1999-11-05	28.94	29.13	28.75	28.81	853400
1999-11-08	28.38	28.69	28.38	28.50	506500
1999-11-09	28.31	28.50	28.00	28.50	687500
1999-11-10	28.25	28.38	27.69	27.81	772700
1999-11-11	27.88	28.38	27.88	28.31	981000
1999-11-12	28.50	28.50	28.19	28.50	357300
1999-11-15	28.31	28.44	28.06	28.19	356100
1999-11-16	28.31	28.50	27.81	27.94	1038900
1999-11-17	27.94	27.94	27.44	27.69	726600
1999-11-18	27.63	27.75	27.19	27.38	451500
1999-11-19	27.25	27.38	26.94	27.00	664900
1999-11-22	27.00	27.13	26.31	26.59	563100
1999-11-23	26.50	26.50	25.75	26.19	700700
1999-11-24	26.44	26.94	26.38	26.94	818400
1999-11-26	26.69	26.81	26.44	26.44	208300
1999-11-29	26.31	26.50	25.75	25.88	523600
1999-11-30	25.50	26.81	25.50	26.50	912900
1999-12-01	26.50	26.75	26.38	26.38	440000
1999-12-02	26.19	27.00	26.19	26.94	694700
1999-12-03	27.06	27.25	26.88	27.06	1179100
1999-12-06	26.94	27.00	25.75	26.06	535700
1999-12-07	26.00	26.19	25.25	25.31	821800
1999-12-08	25.50	25.63	24.94	25.06	673800
1999-12-09	25.19	25.50	24.75	24.75	785500
1999-12-10	24.75	24.94	24.50	24.50	529900
1999-12-13	24.56	24.56	24.19	24.25	789400
1999-12-14	24.31	24.88	24.25	24.44	542800
1999-12-15	24.50	25.25	24.25	25.25	832400
1999-12-16	25.38	25.38	25.06	25.13	1007700
1999-12-17	25.75	25.75	25.25	25.31	1088400
1999-12-20	25.44	25.75	25.25	25.75	736000
1999-12-21	25.50	26.56	25.50	26.19	979000
1999-12-22	26.13	26.63	26.00	26.50	657100
1999-12-23	26.50	27.06	26.50	26.94	829700
1999-12-27	26.94	27.19	26.63	26.63	378900
1999-12-28	26.63	26.94	26.38	26.56	435300
1999-12-29	26.44	26.44	25.94	26.13	512000
1999-12-30	25.88	26.31	25.88	26.25	369200
1999-12-31	26.06	26.38	26.06	26.19	16138200
2000-01-03	25.50	25.56	24.81	25.06	755000
2000-01-04	24.88	25.63	24.88	25.31	715400
2000-01-05	25.94	27.50	25.81	26.94	1330000
2000-01-06	26.69	26.88	26.13	26.88	1210100
2000-01-07	27.00	28.00	27.00	28.00	2816800
2000-01-10	27.94	28.06	27.63	28.00	912200
2000-01-11	28.00	28.06	27.75	27.88	960100
2000-01-12	27.81	28.19	27.81	27.94	618300
2000-01-13	27.81	28.00	27.69	27.75	848500
2000-01-14	27.50	27.63	27.25	27.50	712800
2000-01-18	27.25	27.50	26.75	27.00	1032700
2000-01-19	26.56	27.38	26.56	27.25	1014000
2000-01-20	26.88	26.94	26.69	26.81	787500
2000-01-21	27.00	27.50	26.88	27.44	1016200
2000-01-24	27.63	29.31	27.56	28.50	1592700
2000-01-25	28.50	29.06	28.50	28.88	2807400
2000-01-26	28.94	29.06	28.81	29.00	896900
2000-01-27	28.81	29.56	28.69	29.00	1649600
2000-01-28	29.00	29.00	28.25	28.25	869500
2000-01-31	28.31	29.13	28.00	29.13	965200
2000-02-01	29.38	29.38	28.13	28.63	1351400
2000-02-02	28.56	28.69	28.38	28.56	943300
2000-02-03	28.50	30.00	28.50	29.50	1030100
2000-02-04	29.44	29.50	28.13	28.38	838100
2000-02-07	28.13	28.38	27.88	28.38	855100
2000-02-08	28.19	28.19	27.63	27.88	1400500
2000-02-09	27.81	28.13	27.50	28.00	1100700
2000-02-10	27.69	28.38	27.50	27.50	756100
2000-02-11	27.56	28.25	27.56	27.75	487000
2000-02-14	27.75	28.25	27.69	27.94	624800
2000-02-15	28.00	28.13	27.88	28.00	524600
2000-02-16	28.06	28.50	28.00	28.38	600200
2000-02-17	28.31	28.44	27.94	28.06	381000
2000-02-18	28.06	28.13	27.13	27.25	929100
2000-02-22	27.25	27.44	26.88	27.31	570400
2000-02-23	27.44	27.44	26.63	26.69	629800
2000-02-24	26.13	26.13	25.00	25.31	1181500
2000-02-25	25.56	25.81	25.31	25.75	838700
2000-02-28	25.75	26.81	25.63	26.50	1114200
2000-02-29	26.38	26.38	25.63	26.25	715300
2000-03-01	26.00	26.19	25.25	25.75	683600
2000-03-02	25.38	25.75	25.38	25.63	747300
2000-03-03	25.75	26.00	25.50	25.63	591100
2000-03-06	18.38	19.63	17.50	17.94	7939800
2000-03-07	18.44	18.44	15.75	16.00	7697000
2000-03-08	16.31	16.31	15.88	16.25	4156800
2000-03-09	16.38	16.44	15.44	15.69	4243400
2000-03-10	15.69	15.75	15.25	15.31	3127100
2000-03-13	15.50	16.44	15.44	16.31	2262100
2000-03-14	16.31	16.38	15.38	15.56	1930600
2000-03-15	15.63	15.63	15.38	15.44	4160000
2000-03-16	15.50	16.63	15.38	16.63	3011500
2000-03-17	16.88	16.88	16.38	16.50	1714200
2000-03-20	16.50	16.75	16.06	16.38	2209900
2000-03-21	16.38	16.38	15.50	15.75	4099000
2000-03-22	15.81	15.88	15.56	15.69	1459000
2000-03-23	15.88	16.19	15.75	16.13	2910700
2000-03-24	16.00	16.06	15.75	16.00	5091500
2000-03-27	16.06	16.56	15.94	16.25	1886300
2000-03-28	16.31	16.44	15.94	15.94	975100
2000-03-29	16.06	16.56	16.06	16.50	2507700
2000-03-30	16.56	16.69	16.38	16.63	1006900
2000-03-31	16.56	16.69	16.50	16.56	1433900
2000-04-03	16.38	16.94	16.31	16.88	2032100
2000-04-04	16.94	17.50	16.63	16.75	1911900
2000-04-05	16.75	17.25	16.69	16.81	1954400
2000-04-06	17.06	17.13	16.81	17.06	857000
2000-04-07	16.81	16.94	16.75	16.81	441100
2000-04-10	16.63	17.19	16.63	16.94	1015400
2000-04-11	16.94	17.13	16.88	16.94	1243100
2000-04-12	17.19	17.31	17.06	17.13	1546900
2000-04-13	17.06	17.56	17.00	17.44	1505800
2000-04-14	17.50	17.63	16.94	17.06	2005400
2000-04-17	17.19	18.13	17.13	18.00	2643200
2000-04-18	18.00	18.13	17.56	18.13	1891100
2000-04-19	17.88	18.13	17.75	17.81	2039400
2000-04-20	17.88	18.00	17.81	17.94	912100
2000-04-24	18.00	18.88	17.94	18.88	987900
2000-04-25	18.63	19.13	18.25	19.00	1603300
2000-04-26	19.00	19.44	18.94	19.38	1141600
2000-04-27	19.31	19.31	18.88	19.25	889700
2000-04-28	19.06	19.13	18.75	19.06	1322200
2000-05-01	18.81	19.63	18.81	19.31	1840100
2000-05-02	19.19	19.44	18.81	18.94	1642600
2000-05-03	18.75	19.25	18.63	19.06	1507900
2000-05-04	19.06	19.56	18.88	19.31	947900
2000-05-05	19.25	20.00	19.06	19.38	903100
2000-05-08	19.19	20.06	19.19	19.50	857100
2000-05-09	19.56	19.63	19.19	19.44	1659100
2000-05-10	19.19	19.56	19.19	19.38	1094900
2000-05-11	19.31	19.88	19.31	19.75	1003000
2000-05-12	19.69	19.88	19.56	19.75	1392600
2000-05-15	19.75	20.19	19.69	20.00	448700
2000-05-16	19.75	20.00	19.44	19.81	846500
2000-05-17	19.56	19.81	19.50	19.63	1201600
2000-05-18	19.75	20.44	19.69	20.38	851400
2000-05-19	20.00	20.50	20.00	20.25	926400
2000-05-22	20.19	20.69	20.19	20.50	1258800
2000-05-23	20.81	20.81	20.31	20.63	1070700
2000-05-24	20.63	21.00	20.44	20.69	1351000
2000-05-25	20.63	20.69	20.34	20.63	940500
2000-05-26	20.75	21.13	20.75	20.81	2283900
2000-05-30	20.88	21.06	20.44	21.06	1023800
2000-05-31	21.13	21.81	21.13	21.38	1730500
2000-06-01	21.44	21.63	21.38	21.56	666700
2000-06-02	21.56	21.56	20.94	20.94	1056200
2000-06-05	21.00	21.06	20.31	20.56	684300
2000-06-06	20.50	21.19	20.44	21.06	895300
2000-06-07	21.06	21.38	21.06	21.31	694600
2000-06-08	21.13	21.25	21.00	21.19	639800
2000-06-09	21.06	21.44	21.06	21.25	449000
2000-06-12	21.38	21.69	21.38	21.69	603900
2000-06-13	21.50	21.75	21.38	21.75	515700
2000-06-14	21.69	21.81	21.69	21.75	952100
2000-06-15	21.63	21.94	21.63	21.75	777100
2000-06-16	21.75	21.88	21.25	21.56	1393600
2000-06-19	21.50	21.75	21.31	21.44	794800
2000-06-20	21.50	21.56	21.38	21.38	946800
2000-06-21	21.38	21.69	21.31	21.31	800300
2000-06-22	21.38	21.38	21.00	21.25	992800
2000-06-23	21.25	21.75	21.19	21.75	1801900
2000-06-26	21.75	21.81	21.44	21.56	1157200
2000-06-27	21.63	21.63	20.94	21.00	1025800
2000-06-28	21.06	21.56	20.81	21.52	883400
2000-06-29	21.50	21.50	20.94	21.06	778400
2000-06-30	20.75	21.50	19.88	20.50	3261700
2000-07-03	20.50	20.88	20.38	20.50	378600
2000-07-05	20.88	21.00	19.81	20.13	676000
2000-07-06	20.38	20.50	20.06	20.38	532900
2000-07-07	20.31	20.44	20.19	20.31	949800
2000-07-10	20.13	20.44	20.13	20.31	1429200
2000-07-11	20.38	20.38	20.06	20.25	1429000
2000-07-12	20.00	20.13	19.81	19.94	752200
2000-07-13	19.75	20.25	19.63	20.25	801300
2000-07-14	20.13	20.38	19.75	20.00	984900
2000-07-17	19.88	19.88	19.59	19.59	1510400
2000-07-18	19.75	19.75	19.25	19.38	1582500
2000-07-19	19.44	19.63	19.38	19.44	888000
2000-07-20	19.50	19.56	19.06	19.25	1146000
2000-07-21	19.50	19.69	19.38	19.50	936900
2000-07-24	19.31	19.50	19.00	19.44	1039200
2000-07-25	19.50	19.81	19.50	19.50	817600
2000-07-26	19.69	19.75	19.19	19.20	572500
2000-07-27	19.31	19.50	19.13	19.19	313500
2000-07-28	19.19	19.63	19.19	19.63	586800
2000-07-31	19.50	20.00	19.31	19.69	1612200
2000-08-01	20.25	20.31	19.50	19.63	1075900
2000-08-02	19.63	19.94	19.56	19.75	851700
2000-08-03	20.31	21.13	20.19	20.70	1242900
2000-08-04	20.44	20.94	20.00	20.63	839400
2000-08-07	20.44	21.20	20.38	21.20	972000
2000-08-08	20.88	21.50	20.88	21.50	1510600
2000-08-09	21.25	21.44	21.00	21.30	1129400
2000-08-10	21.19	21.25	20.25	20.77	1257400
2000-08-11	20.56	21.13	20.56	21.06	906700
2000-08-14	20.81	21.25	20.63	21.00	651800
2000-08-15	20.56	21.63	20.56	21.13	1216100
2000-08-16	21.13	21.44	21.00	21.20	780600
2000-08-17	21.38	21.44	21.06	21.38	591200
2000-08-18	21.31	21.56	21.25	21.50	726200
2000-08-21	21.44	21.44	20.81	20.94	666800
2000-08-22	20.81	21.00	20.63	20.94	540900
2000-08-23	20.88	21.00	20.56	20.69	1122200
2000-08-24	20.63	20.88	20.31	20.50	488500
2000-08-25	20.25	20.31	19.88	20.00	612700
2000-08-28	20.13	20.81	20.06	20.63	597000
2000-08-29	20.63	20.75	20.19	20.31	438800
2000-08-30	20.31	20.63	20.31	20.44	548700
2000-08-31	20.50	20.88	20.50	20.70	659000
2000-09-01	20.50	20.69	20.31	20.52	737700
2000-09-05	20.69	21.69	20.50	21.63	1185400
2000-09-06	21.56	22.69	21.56	22.50	1581900
2000-09-07	22.50	22.69	21.63	21.88	1027200
2000-09-08	21.94	22.50	21.88	22.47	580300
2000-09-11	22.81	24.69	22.81	24.08	3176200
2000-09-12	25.75	26.00	24.75	25.00	3319200
2000-09-13	25.00	26.63	25.00	26.13	2404900
2000-09-14	26.13	26.13	25.06	25.88	1916700
2000-09-15	25.56	25.81	24.88	25.14	3445800
2000-09-18	25.13	25.25	23.50	23.86	2159900
2000-09-19	23.88	23.88	22.00	22.38	2128500
2000-09-20	22.63	22.69	21.25	21.94	2467800
2000-09-21	21.94	22.44	21.31	21.50	1001000
2000-09-22	21.50	23.50	21.50	22.75	1543500
2000-09-25	23.25	23.25	22.25	22.94	1563400
2000-09-26	22.13	23.25	22.00	23.06	1405000
2000-09-27	21.13	21.38	19.69	19.88	7026800
2000-09-28	20.00	20.19	19.50	19.75	3384800
2000-09-29	19.88	20.00	19.19	19.33	3703800
2000-10-02	19.44	20.00	19.25	20.00	3042200
2000-10-03	19.69	20.00	19.50	20.00	7782100
2000-10-04	19.44	20.31	19.06	19.50	1983500
2000-10-05	19.25	19.88	19.00	19.13	1658600
2000-10-06	19.19	20.31	19.19	19.63	2127000
2000-10-09	19.56	20.00	19.50	19.69	876000
2000-10-10	19.69	20.50	19.63	20.00	1513500
2000-10-11	20.19	20.50	19.75	20.06	1388100
2000-10-12	20.19	20.75	19.75	20.31	1599700
2000-10-13	20.19	22.00	20.19	22.00	1762500
2000-10-16	21.81	22.06	21.13	21.19	1186100
2000-10-17	21.25	21.56	20.94	21.13	852100
2000-10-18	21.19	21.88	20.25	20.63	2239600
2000-10-19	20.63	21.00	20.31	21.00	1417000
2000-10-20	20.63	21.63	20.63	21.38	1438900
2000-10-23	23.13	23.13	22.00	22.25	1277800
2000-10-24	22.25	23.50	21.63	22.75	2287200
2000-10-25	22.50	23.38	22.44	22.94	2412300
2000-10-26	23.00	23.19	22.13	22.81	1116500
2000-10-27	22.63	23.56	22.44	22.56	1860500
2000-10-30	22.63	23.44	22.50	23.38	1321000
2000-10-31	23.44	24.00	22.94	23.88	1916300
2000-11-01	24.25	24.44	23.00	24.06	1616300
2000-11-02	24.13	24.13	22.88	23.31	1155100
2000-11-03	23.25	23.44	22.50	22.75	940400
2000-11-06	23.00	23.75	22.69	22.81	921700
2000-11-07	22.63	23.06	22.06	22.69	762200
2000-11-08	22.69	23.00	22.50	22.69	882900
2000-11-09	22.69	23.13	22.44	22.94	628300
2000-11-10	22.88	23.25	22.56	22.81	808500
2000-11-13	22.50	23.56	22.50	22.75	1173000
2000-11-14	22.13	22.50	21.69	22.38	1559700
2000-11-15	22.56	23.00	22.13	22.44	970400
2000-11-16	22.56	22.94	22.38	22.75	716800
2000-11-17	23.19	23.63	23.06	23.63	1115000
2000-11-20	23.88	23.94	23.19	23.44	836300
2000-11-21	23.50	23.69	22.69	22.94	1386800
2000-11-22	22.94	23.63	22.88	23.13	850700
2000-11-24	23.13	23.13	22.94	23.00	260500
2000-11-27	23.00	23.00	21.94	22.31	873500
2000-11-28	22.06	22.69	22.00	22.44	752000
2000-11-29	22.44	22.94	22.44	22.75	493200
2000-11-30	23.00	23.19	22.75	22.94	2018200
2000-12-01	22.94	22.94	21.56	22.13	1722000
2000-12-04	22.13	22.69	22.00	22.31	949100
2000-12-05	22.38	22.38	21.56	22.13	885900
2000-12-06	22.13	22.31	21.63	21.88	780300
2000-12-07	21.69	22.13	21.38	21.44	2251200
2000-12-08	21.50	21.50	20.06	20.44	3004100
2000-12-11	19.63	19.63	16.75	18.63	6707800
2000-12-12	18.50	18.75	18.31	18.56	2876600
2000-12-13	18.56	18.63	18.44	18.56	2007300
2000-12-14	18.63	20.31	18.63	20.06	3341000
2000-12-15	20.00	20.75	19.94	20.00	2424500
2000-12-18	19.94	20.19	19.81	20.19	2004300
2000-12-19	20.06	20.13	18.56	19.00	4693600
2000-12-20	19.00	19.00	17.31	17.88	5560200
2000-12-21	17.63	17.63	14.13	14.94	11264300
2000-12-22	15.81	17.00	14.50	16.25	8199700
2000-12-26	15.13	16.44	14.81	16.06	4505600
2000-12-27	16.00	16.19	15.44	15.63	3532800
2000-12-28	15.06	15.44	14.88	15.44	4571200
2000-12-29	15.06	15.75	15.06	15.63	3246200
2001-01-02	15.50	15.56	14.94	15.00	2496800
2001-01-03	15.00	15.81	12.25	12.25	9574600
2001-01-04	8.25	11.75	6.25	10.75	29014500
2001-01-05	9.50	11.50	9.50	10.31	8091100
2001-01-08	9.88	12.25	9.88	12.00	6502600
2001-01-09	11.38	11.63	11.00	11.13	6429500
2001-01-10	11.00	11.50	10.63	11.25	7176000
2001-01-11	11.00	11.00	10.13	10.50	5623900
2001-01-12	10.50	10.56	10.00	10.19	6662500
2001-01-16	8.63	9.88	8.31	9.56	7393500
2001-01-17	9.38	9.88	8.69	8.88	9403200
2001-01-18	8.94	9.50	8.00	9.00	8046100
2001-01-19	8.25	9.63	8.00	8.94	7608500
2001-01-22	8.63	9.88	8.56	9.06	3781400
2001-01-23	8.88	9.06	8.44	8.75	3529800
2001-01-24	8.88	9.75	8.75	9.38	5610000
2001-01-25	11.50	13.00	11.00	12.69	11262300
2001-01-26	12.56	13.25	12.06	12.19	5804000
2001-01-29	13.35	13.74	13.00	13.08	6186500
2001-01-30	13.49	14.60	13.35	14.40	4677000
2001-01-31	14.00	14.25	13.10	13.34	5818400
2001-02-01	12.90	13.75	11.65	13.45	3279400
2001-02-02	13.75	13.80	12.95	13.01	2861600
2001-02-05	13.00	13.90	13.00	13.23	1730900
2001-02-06	13.10	13.11	12.75	12.83	2441200
2001-02-07	12.60	13.25	12.60	13.00	2761600
2001-02-08	12.80	12.96	12.30	12.63	1846600
2001-02-09	12.75	13.10	12.60	13.10	1367300
2001-02-12	12.60	13.96	11.90	12.53	4568300
2001-02-13	12.01	12.70	12.01	12.10	2079100
2001-02-14	12.06	12.49	11.85	12.25	1890400
2001-02-15	12.08	12.55	12.08	12.31	919400
2001-02-16	12.32	13.45	12.31	13.00	2077700
2001-02-20	13.00	13.30	12.92	13.10	1841800
2001-02-21	13.00	14.11	12.95	13.45	2556600
2001-02-22	13.45	14.95	13.35	14.95	3183700
2001-02-23	14.75	15.44	13.77	14.69	2810400
2001-02-26	14.80	15.30	14.65	14.70	2737200
2001-02-27	14.70	15.10	14.70	14.94	1639500
2001-02-28	14.94	15.04	14.81	14.90	1538000
2001-03-01	14.53	14.85	14.53	14.85	1223100
2001-03-02	14.45	15.15	14.43	14.91	1726400
2001-03-05	14.63	15.35	14.63	15.21	1639400
2001-03-06	14.99	15.26	14.99	15.26	1498900
2001-03-07	15.10	15.49	15.02	15.45	1254800
2001-03-08	15.42	15.49	15.33	15.49	1439100
2001-03-09	15.27	15.48	15.20	15.20	958500
2001-03-12	15.25	15.39	15.15	15.35	914800
2001-03-13	15.07	15.24	14.75	14.88	1456100
2001-03-14	14.00	14.37	13.86	13.96	1549400
2001-03-15	13.86	14.00	13.45	13.59	1152700
2001-03-16	12.83	12.95	11.13	12.24	3471400
2001-03-19	12.88	13.00	12.00	12.38	1464000
2001-03-20	12.00	12.32	11.82	12.04	1413700
2001-03-21	12.14	12.79	11.94	12.34	1563600
2001-03-22	12.64	12.64	11.48	11.50	1891400
2001-03-23	11.17	11.39	10.84	11.20	1525000
2001-03-26	13.00	15.02	12.90	14.55	4116500
2001-03-27	14.45	14.69	14.15	14.16	3040600
2001-03-28	13.77	14.00	13.50	13.59	1886400
2001-03-29	13.20	13.48	12.99	13.00	1741000
2001-03-30	13.23	13.25	11.28	12.64	3083900
2001-04-02	12.10	12.64	11.91	12.55	1424800
2001-04-03	12.31	12.89	11.95	12.82	1480100
2001-04-04	12.00	12.98	11.98	12.98	1434500
2001-04-05	12.81	12.81	12.40	12.64	1456300
2001-04-06	12.64	12.70	7.51	8.25	10404700
2001-04-09	8.60	10.50	8.50	8.92	4887700
2001-04-10	11.40	11.60	10.76	11.38	4368100
2001-04-11	11.38	12.10	10.96	12.02	3525900
2001-04-12	11.52	12.47	11.30	12.00	2204500
2001-04-16	11.87	12.10	11.60	11.85	2296700
2001-04-17	11.70	12.05	11.56	11.88	1640000
2001-04-18	11.25	11.52	11.17	11.40	1634100
2001-04-19	11.20	11.25	10.61	10.98	1558200
2001-04-20	10.71	10.97	10.30	10.32	1613700
2001-04-23	10.33	10.49	10.11	10.37	1814700
2001-04-24	10.27	10.37	10.00	10.30	1000700
2001-04-25	10.20	10.28	10.02	10.10	1731000
2001-04-26	10.18	10.19	9.75	9.75	913700
2001-04-27	9.95	9.99	9.75	9.90	735800
2001-04-30	9.90	9.99	9.60	9.85	865200
2001-05-01	9.75	9.84	9.30	9.31	1216100
2001-05-02	9.31	9.40	9.01	9.37	1306500
2001-05-03	9.27	9.33	9.15	9.28	895700
2001-05-04	9.18	9.25	9.12	9.25	787100
2001-05-07	9.02	9.28	9.02	9.13	646900
2001-05-08	9.13	9.27	8.95	9.00	1083500
2001-05-09	8.92	9.07	8.90	8.94	1121000
2001-05-10	8.95	9.11	8.86	8.91	2544400
2001-05-11	9.01	10.25	9.01	10.21	3468300
2001-05-14	10.21	11.49	10.20	11.15	4755400
2001-05-15	11.16	11.75	11.16	11.65	2695400
2001-05-16	10.90	11.79	10.90	11.40	1846200
2001-05-17	11.41	12.03	11.40	11.90	1838500
2001-05-18	11.80	11.81	11.35	11.74	1420700
2001-05-21	11.44	11.44	10.91	11.23	1123500
2001-05-22	11.10	11.19	10.71	11.01	1438100
2001-05-23	11.09	11.34	11.03	11.06	1215900
2001-05-24	11.16	11.16	10.82	10.98	833800
2001-05-25	10.75	10.86	10.30	10.53	1300000
2001-05-29	10.35	10.98	10.20	10.98	896700
2001-05-30	10.88	10.89	10.20	10.29	1011900
2001-05-31	10.02	11.01	10.02	10.83	1113200
2001-06-01	10.93	11.00	10.51	11.00	1056300
2001-06-04	11.00	11.00	10.53	10.58	938600
2001-06-05	10.48	10.48	10.01	10.05	1574200
2001-06-06	10.05	10.12	9.87	9.98	1360300
2001-06-07	10.08	11.09	10.02	11.01	3042800
2001-06-08	11.00	11.01	10.76	11.00	1434600
2001-06-11	11.00	11.25	10.90	11.00	1307900
2001-06-12	10.85	11.25	10.77	11.20	2412000
2001-06-13	11.01	11.21	10.82	11.20	1707600
2001-06-14	11.10	11.24	10.87	11.15	1653500
2001-06-15	11.10	11.50	11.06	11.19	1445200
2001-06-18	11.13	11.50	11.07	11.46	1745500
2001-06-19	11.45	11.85	11.43	11.85	1437000
2001-06-20	11.75	11.86	11.47	11.69	1038800
2001-06-21	11.59	11.90	11.25	11.90	1667400
2001-06-22	11.85	12.00	11.80	11.98	691000
2001-06-25	12.05	12.05	11.57	11.57	1234700
2001-06-26	11.55	11.64	11.23	11.24	1697400
2001-06-27	11.14	11.17	10.94	11.06	1374900
2001-06-28	11.06	11.75	11.05	11.50	1246800
2001-06-29	11.50	11.70	11.15	11.15	1299900
2001-07-02	11.40	11.64	11.05	11.64	1191900
2001-07-03	11.68	11.99	11.58	11.95	557000
2001-07-05	11.95	12.64	11.87	12.40	1161900
2001-07-06	12.50	13.71	12.50	13.31	2512000
2001-07-09	13.40	14.08	13.35	14.00	2039800
2001-07-10	13.80	14.25	13.32	14.05	1945700
2001-07-11	14.15	14.30	13.93	14.06	2573600
2001-07-12	14.06	14.45	13.98	14.45	1366800
2001-07-13	14.30	14.84	14.05	14.80	1048000
2001-07-16	14.67	15.08	14.60	14.85	2781900
2001-07-17	14.55	14.83	14.40	14.66	2922300
2001-07-18	14.30	14.64	14.26	14.45	2507100
2001-07-19	14.25	14.70	14.25	14.70	1330000
2001-07-20	14.70	14.70	14.14	14.24	1809400
2001-07-23	13.74	13.94	13.47	13.67	1885900
2001-07-24	13.42	13.78	13.00	13.25	3051000
2001-07-25	13.20	14.05	13.20	14.00	1625700
2001-07-26	13.90	14.35	13.78	14.05	2401800
2001-07-27	13.85	14.19	13.52	14.19	1778900
2001-07-30	14.01	14.24	13.81	14.02	1179000
2001-07-31	14.00	14.33	13.91	14.04	1468500
2001-08-01	14.04	14.10	13.61	14.10	579600
2001-08-02	14.20	14.46	14.03	14.30	2183100
2001-08-03	14.40	14.49	14.01	14.03	640400
2001-08-06	14.07	14.10	13.74	13.75	585500
2001-08-07	13.71	14.34	13.71	14.20	1065700
2001-08-08	14.19	14.24	13.81	13.99	600800
2001-08-09	13.89	14.27	13.86	14.10	492100
2001-08-10	13.85	14.15	13.76	14.01	1731300
2001-08-13	13.92	14.04	13.86	13.98	524400
2001-08-14	13.88	14.06	13.88	14.06	1625300
2001-08-15	14.01	14.19	13.91	13.96	1066100
2001-08-16	13.86	14.09	13.86	14.09	372400
2001-08-17	14.00	14.11	13.93	14.00	2021500
2001-08-20	13.96	14.15	13.93	14.05	1069200
2001-08-21	13.95	14.17	13.95	14.01	1544700
2001-08-22	13.76	14.19	13.76	14.14	701600
2001-08-23	14.06	14.39	13.95	14.18	1337200
2001-08-24	14.40	14.60	14.19	14.20	2056500
2001-08-27	14.05	14.19	13.92	14.00	1000300
2001-08-28	14.01	14.08	13.93	14.01	992300
2001-08-29	13.99	14.00	13.80	13.85	582900
2001-08-30	13.85	13.97	13.30	13.30	756200
2001-08-31	13.20	13.85	13.20	13.61	702600
2001-09-04	13.50	13.93	13.50	13.50	1510000
2001-09-05	13.46	13.85	13.30	13.67	628600
2001-09-06	13.57	13.60	13.23	13.60	491600
2001-09-07	13.50	14.00	13.50	13.91	1539000
2001-09-10	13.66	14.04	13.66	14.02	1013600
2001-09-17	13.85	13.85	12.58	12.58	1103200
2001-09-18	12.00	12.13	11.65	11.92	837200
2001-09-19	11.92	12.00	11.35	11.62	1333500
2001-09-20	11.47	11.65	10.46	11.35	2845100
2001-09-21	11.00	11.80	10.90	11.79	3999400
2001-09-24	12.00	12.26	11.86	12.25	4750600
2001-09-25	12.26	12.39	12.00	12.32	2533200
2001-09-26	12.25	12.26	11.99	12.22	1677600
2001-09-27	12.22	12.60	12.06	12.56	1391400
2001-09-28	12.57	13.40	12.57	13.16	3799200
2001-10-01	13.16	13.45	13.01	13.45	1005900
2001-10-02	13.30	13.75	13.26	13.75	1411700
2001-10-03	16.00	16.12	15.41	15.70	7315700
2001-10-04	15.95	16.00	15.69	15.80	3555000
2001-10-05	15.70	16.08	15.40	15.93	2942000
2001-10-08	15.93	16.05	15.51	15.52	1698900
2001-10-09	15.32	15.55	15.20	15.50	647900
2001-10-10	15.35	15.64	15.11	15.58	1192900
2001-10-11	15.43	15.72	15.25	15.32	772100
2001-10-12	15.30	15.50	15.21	15.34	1002200
2001-10-15	15.37	15.50	15.26	15.45	567900
2001-10-16	15.35	15.51	15.31	15.49	687300
2001-10-17	15.48	15.60	15.13	15.19	863800
2001-10-18	15.13	15.50	15.13	15.50	603200
2001-10-19	15.50	16.00	15.32	15.94	1437700
2001-10-22	15.84	16.01	15.84	15.90	2316000
2001-10-23	15.85	15.86	15.16	15.21	1015300
2001-10-24	15.16	15.35	15.00	15.14	1109500
2001-10-25	15.01	15.61	15.01	15.49	997600
2001-10-26	15.34	15.35	14.90	15.01	614200
2001-10-29	15.11	15.20	14.85	14.99	427000
2001-10-30	14.99	14.99	14.31	14.54	822800
2001-10-31	14.54	14.72	14.20	14.21	752500
2001-11-01	14.39	14.65	14.04	14.60	588500
2001-11-02	14.40	14.63	14.02	14.32	353300
2001-11-05	14.55	15.17	14.55	14.84	732600
2001-11-06	14.74	15.15	14.40	15.12	495500
2001-11-07	15.20	15.20	14.54	14.61	563600
2001-11-08	14.80	14.80	14.02	14.31	742000
2001-11-09	14.40	14.99	14.21	14.94	771200
2001-11-12	14.80	14.99	14.55	14.85	395600
2001-11-13	14.80	15.13	14.76	15.11	708300
2001-11-14	15.14	15.15	14.73	14.89	436400
2001-11-15	14.80	14.99	14.40	14.60	470800
2001-11-16	14.60	14.98	14.60	14.85	509600
2001-11-19	14.80	14.89	13.80	14.89	1161100
2001-11-20	14.69	14.92	14.55	14.86	447000
2001-11-21	14.66	14.66	14.25	14.41	485900
2001-11-23	14.51	14.51	14.19	14.20	296700
2001-11-26	14.70	14.88	14.26	14.30	1337500
2001-11-27	14.35	14.62	14.26	14.39	935200
2001-11-28	14.36	15.35	14.20	15.26	1947000
2001-11-29	15.12	15.48	14.80	14.89	1670800
2001-11-30	14.77	15.35	14.75	15.10	1530500
2001-12-03	15.10	15.15	14.61	14.61	863900
2001-12-04	14.66	15.15	14.60	15.11	917000
2001-12-05	15.29	15.48	15.13	15.38	1112100
2001-12-06	15.13	15.20	14.96	14.96	1091700
2001-12-07	14.95	15.50	14.95	15.50	1193000
2001-12-10	15.50	15.50	15.10	15.25	843300
2001-12-11	15.25	15.36	15.11	15.26	746000
2001-12-12	15.40	15.50	15.10	15.47	662900
2001-12-13	15.30	15.70	15.17	15.70	1161400
2001-12-14	15.50	15.65	15.20	15.20	870500
2001-12-17	15.20	15.29	14.76	15.15	785600
2001-12-18	15.02	15.09	14.85	15.02	852800
2001-12-19	14.92	15.36	14.86	15.36	889400
2001-12-20	15.11	15.25	14.88	14.93	1118100
2001-12-21	14.83	15.25	14.72	15.25	1714900
2001-12-24	15.14	15.17	15.01	15.07	334700
2001-12-26	15.08	15.29	14.97	15.09	762900
2001-12-27	15.09	15.29	15.05	15.29	560500
2001-12-28	15.19	15.27	15.01	15.23	494200
2001-12-31	15.02	15.26	15.01	15.10	847100
2002-01-02	15.10	15.45	14.95	15.45	905900
2002-01-03	15.44	15.45	15.11	15.43	671500
2002-01-04	15.43	15.46	15.18	15.40	613100
2002-01-07	15.30	15.67	15.30	15.67	514500
2002-01-08	15.67	15.79	15.20	15.22	1096400
2002-01-09	15.21	15.56	15.21	15.36	836800
2002-01-10	15.27	15.42	15.17	15.40	1004300
2002-01-11	15.30	15.40	15.16	15.28	872000
2002-01-14	15.20	15.78	15.20	15.60	837400
2002-01-15	15.60	15.79	15.42	15.59	642000
2002-01-16	15.65	15.65	15.26	15.32	1043700
2002-01-17	15.26	15.48	15.26	15.35	518100
2002-01-18	15.17	15.40	15.06	15.40	928700
2002-01-22	15.32	15.45	14.99	15.07	1153200
2002-01-23	14.95	15.50	14.95	15.48	1482200
2002-01-24	15.48	15.87	15.40	15.75	1090100
2002-01-25	15.75	15.80	15.44	15.59	741200
2002-01-28	15.79	15.79	15.36	15.49	537100
2002-01-29	15.29	15.68	15.09	15.14	758400
2002-01-30	15.13	15.40	15.03	15.25	1252500
2002-01-31	15.16	15.49	15.07	15.45	945600
2002-02-01	15.45	16.00	15.28	15.99	3294800
2002-02-04	16.00	16.10	15.76	16.00	3258900
2002-02-05	16.00	16.68	15.91	16.25	3396800
2002-02-06	16.20	16.30	15.91	15.99	3113300
2002-02-07	16.00	16.00	15.00	15.28	4714200
2002-02-08	15.18	15.27	14.82	15.15	2160300
2002-02-11	15.25	15.34	14.97	15.34	1089500
2002-02-12	15.10	15.48	15.10	15.35	1414700
2002-02-13	15.25	15.48	15.15	15.34	931100
2002-02-14	15.29	15.29	15.09	15.26	1197000
2002-02-15	15.26	15.30	15.01	15.14	610200
2002-02-19	15.18	15.18	15.06	15.07	856800
2002-02-20	15.07	15.16	14.94	15.10	1336600
2002-02-21	15.10	15.33	14.86	15.20	806300
2002-02-22	15.05	15.78	15.00	15.58	946800
2002-02-25	15.58	15.67	15.20	15.28	1052900
2002-02-26	15.35	15.93	15.35	15.85	2283300
2002-02-27	15.96	15.96	15.51	15.85	1951600
2002-02-28	15.84	15.98	15.66	15.80	1270300
2002-03-01	15.92	16.04	15.78	16.00	1620000
2002-03-04	16.23	16.63	16.12	16.24	2635300
2002-03-05	16.25	16.48	16.20	16.45	2123900
2002-03-06	16.45	16.49	16.20	16.44	2175000
2002-03-07	16.50	17.01	16.45	16.93	3282200
2002-03-08	17.00	17.05	16.85	16.96	1156200
2002-03-11	16.80	17.42	16.76	17.30	1552200
2002-03-12	17.28	17.30	16.96	17.00	2152100
2002-03-13	17.00	17.00	16.28	16.32	892600
2002-03-14	16.40	16.57	16.22	16.55	705800
2002-03-15	16.75	17.01	16.61	16.80	1315200
2002-03-18	16.57	17.15	16.57	17.07	881100
2002-03-19	17.07	17.56	17.00	17.50	1644500
2002-03-20	17.50	17.50	16.41	16.43	5114900
2002-03-21	16.63	16.97	16.50	16.95	2028200
2002-03-22	16.85	16.99	16.70	16.78	1262500
2002-03-25	16.78	16.85	16.55	16.60	713300
2002-03-26	16.70	16.88	16.66	16.78	1156300
2002-03-27	16.76	16.80	16.61	16.69	1511800
2002-03-28	16.70	16.80	16.52	16.75	1063100
2002-04-01	16.65	16.84	16.45	16.83	1318100
2002-04-02	16.75	16.86	16.55	16.69	864900
2002-04-03	16.65	16.79	16.61	16.75	1295800
2002-04-04	16.75	16.83	16.60	16.80	889400
2002-04-05	16.98	17.42	16.85	17.30	1581800
2002-04-08	17.30	17.30	17.05	17.07	1258900
2002-04-09	17.00	17.05	16.73	16.78	1668400
2002-04-10	16.78	17.50	16.78	17.40	1752000
2002-04-11	17.20	17.64	17.01	17.02	996500
2002-04-12	16.90	17.18	16.90	17.00	1317900
2002-04-15	17.00	17.07	16.51	16.51	1665500
2002-04-16	16.66	17.13	16.66	16.99	1108300
2002-04-17	17.00	17.38	16.90	17.27	1037100
2002-04-18	17.25	17.25	16.82	17.06	1051900
2002-04-19	17.00	17.20	16.89	17.16	670100
2002-04-22	17.00	17.76	17.00	17.57	944300
2002-04-23	17.90	18.05	17.57	17.81	1972000
2002-04-24	17.90	17.94	17.70	17.89	1053500
2002-04-25	17.74	18.21	17.71	18.20	2005500
2002-04-26	18.13	18.28	18.07	18.21	1278200
2002-04-29	18.05	18.25	17.32	17.43	1588800
2002-04-30	17.68	18.17	17.68	18.15	2744200
2002-05-01	18.00	18.15	17.86	18.15	1768600
2002-05-02	18.15	18.29	17.98	18.25	1049800
2002-05-03	18.30	18.41	18.11	18.41	1361300
2002-05-06	18.50	18.94	18.40	18.83	4197200
2002-05-07	18.70	18.90	18.59	18.65	2886100
2002-05-08	18.66	19.03	18.51	19.00	1636500
2002-05-09	19.00	19.14	18.73	18.86	1654100
2002-05-10	18.90	19.12	18.68	18.81	1063300
2002-05-13	19.00	19.36	18.90	19.24	1911200
2002-05-14	19.50	19.60	19.30	19.50	2034500
2002-05-15	19.41	19.59	18.92	19.10	2421600
2002-05-16	19.20	19.25	18.58	18.64	1582600
2002-05-17	18.70	18.88	17.99	18.00	1929700
2002-05-20	18.00	18.41	18.00	18.33	1807000
2002-05-21	18.46	18.65	18.25	18.51	2063000
2002-05-22	18.46	18.69	18.37	18.55	1083600
2002-05-23	18.60	18.84	18.56	18.78	1279400
2002-05-24	18.75	19.06	18.10	18.23	1595100
2002-05-28	18.65	19.11	18.45	18.98	1924600
2002-05-29	19.00	19.00	18.54	18.60	1953000
2002-05-30	18.63	18.90	18.55	18.55	1079800
2002-05-31	18.56	18.87	18.50	18.66	1286400
2002-06-03	18.66	18.75	18.29	18.52	3165900
2002-06-04	18.67	18.87	18.53	18.72	2729900
2002-06-05	18.80	19.25	18.63	19.20	2794600
2002-06-06	19.21	19.21	18.80	18.85	1721800
2002-06-07	18.90	19.00	18.63	18.85	2112400
2002-06-10	18.85	18.90	18.66	18.80	750200
2002-06-11	18.83	18.83	18.00	18.19	1800700
2002-06-12	18.19	18.39	18.00	18.35	2240400
2002-06-13	18.15	18.55	18.03	18.38	1378700
2002-06-14	18.40	18.86	18.31	18.71	1671300
2002-06-17	18.71	18.91	18.62	18.78	1027500
2002-06-18	18.78	18.84	18.55	18.58	1421500
2002-06-19	18.55	18.91	18.50	18.58	1535100
2002-06-20	18.55	18.92	18.55	18.74	1235900
2002-06-21	17.75	18.54	17.70	18.21	2920600
2002-06-24	18.25	18.38	17.40	17.63	1993400
2002-06-25	17.75	18.00	17.55	17.60	967100
2002-06-26	17.40	17.94	16.66	17.86	2249600
2002-06-27	17.95	17.95	16.26	16.75	2296000
2002-06-28	16.75	17.60	16.55	17.00	3115200
2002-07-01	16.86	17.24	16.67	16.67	1438100
2002-07-02	16.73	16.73	15.75	15.90	2179500
2002-07-03	15.90	16.37	15.53	15.65	2197700
2002-07-05	15.63	16.10	15.40	16.00	426800
2002-07-08	15.98	16.00	15.10	15.29	1374700
2002-07-09	15.26	15.45	14.91	15.01	1396600
2002-07-10	15.10	15.10	13.16	13.49	2072400
2002-07-11	13.49	14.73	13.49	14.71	3387500
2002-07-12	14.78	14.78	14.16	14.75	1653000
2002-07-15	14.50	14.89	13.77	14.75	2074200
2002-07-16	14.40	14.64	13.67	13.69	1404800
2002-07-17	14.15	14.50	13.81	13.95	1627800
2002-07-18	13.90	14.33	13.70	13.71	1393600
2002-07-19	13.67	13.75	12.80	12.95	1414100
2002-07-22	13.07	13.55	12.26	12.35	1783300
2002-07-23	12.70	12.82	11.02	11.39	1872100
2002-07-24	10.95	12.59	10.70	12.45	2560500
2002-07-25	12.46	13.25	12.08	12.70	3004100
2002-07-26	12.65	12.87	12.21	12.44	2143600
2002-07-29	12.55	12.80	12.33	12.45	1795100
2002-07-30	12.48	13.04	12.35	12.80	3305400
2002-07-31	13.03	13.29	12.75	13.10	2264800
2002-08-01	13.00	13.00	10.75	11.48	6019500
2002-08-02	11.50	11.68	11.01	11.56	3214400
2002-08-05	11.61	11.63	10.50	10.75	2319300
2002-08-06	11.80	12.20	11.60	11.78	4357000
2002-08-07	12.00	12.40	11.78	11.90	2832600
2002-08-08	11.95	12.50	11.94	12.50	2640200
2002-08-09	12.40	12.85	12.20	12.47	1677500
2002-08-12	12.50	12.81	12.41	12.68	1339100
2002-08-13	12.69	12.70	12.36	12.55	1154300
2002-08-14	12.50	12.75	12.10	12.35	1136700
2002-08-15	12.35	12.93	12.35	12.75	1383300
2002-08-16	12.55	12.85	12.48	12.63	1041100
2002-08-19	12.53	12.80	12.30	12.50	706000
2002-08-20	12.50	13.02	12.45	13.02	1051100
2002-08-21	12.85	13.00	12.53	12.95	836900
2002-08-22	12.96	13.42	12.84	13.09	1474800
2002-08-23	13.10	13.67	12.89	12.90	967900
2002-08-26	12.91	13.50	12.91	13.48	849000
2002-08-27	13.50	13.77	12.90	13.06	1475600
2002-08-28	12.87	13.21	12.00	12.13	7075400
2002-08-29	12.03	12.27	11.84	12.25	1386000
2002-08-30	12.06	12.29	11.81	11.98	832500
2002-09-03	11.80	12.00	11.35	11.51	1044300
2002-09-04	11.64	11.82	10.85	11.00	14091200
2002-09-05	11.00	11.30	10.95	11.20	3572700
2002-09-06	11.06	11.23	10.99	11.06	1450500
2002-09-09	11.04	11.10	10.71	11.10	1970800
2002-09-10	11.12	11.30	10.85	11.00	1562000
2002-09-11	11.18	11.20	10.98	11.06	835200
2002-09-12	10.85	10.90	10.60	10.60	3055900
2002-09-13	10.50	11.09	10.50	11.09	1477500
2002-09-16	10.85	11.15	10.75	11.15	959500
2002-09-17	11.00	11.35	10.75	10.80	1621500
2002-09-18	10.80	11.13	10.74	10.90	1351500
2002-09-19	10.70	10.83	10.60	10.66	1768000
2002-09-20	10.60	10.78	10.51	10.74	2026000
2002-09-23	10.60	10.80	10.40	10.50	692000
2002-09-24	9.00	10.62	8.80	10.62	8491400
2002-09-25	9.22	9.75	9.18	9.56	3167600
2002-09-26	9.65	10.35	9.62	10.30	3001800
2002-09-27	10.20	10.50	9.78	9.90	1867400
2002-09-30	9.65	10.19	9.55	10.00	2205800
2002-10-01	10.00	10.50	9.82	10.21	2411600
2002-10-02	10.15	10.60	9.50	10.07	1252400
2002-10-03	10.60	10.80	10.39	10.72	2670400
2002-10-04	10.75	10.80	10.01	10.23	2406500
2002-10-07	10.10	10.29	9.60	9.82	1771100
2002-10-08	9.85	9.87	9.06	9.21	2699000
2002-10-09	9.00	9.05	7.85	7.85	3469800
2002-10-10	7.86	8.25	7.80	8.05	5484800
2002-10-11	8.65	9.00	8.48	9.00	3022200
2002-10-14	8.60	8.87	8.51	8.77	845100
2002-10-15	8.95	9.00	8.79	8.80	1763300
2002-10-16	8.70	8.70	8.22	8.42	1282200
2002-10-17	8.50	8.65	7.80	8.00	2477300
2002-10-18	8.00	9.18	7.87	9.18	2864600
2002-10-21	9.05	9.69	8.74	9.57	3162500
2002-10-22	9.58	9.78	9.32	9.52	1737400
2002-10-23	9.55	10.00	9.48	9.93	1624500
2002-10-24	9.90	10.24	9.70	9.92	1364500
2002-10-25	9.76	10.25	9.75	10.12	772200
2002-10-28	10.13	10.30	9.75	9.98	1042500
2002-10-29	9.96	10.13	9.68	10.00	736700
2002-10-30	9.90	10.09	9.73	10.04	714400
2002-10-31	9.90	10.05	9.75	10.05	1071600
2002-11-01	10.75	10.76	10.10	10.36	1569400
2002-11-04	10.30	11.04	10.26	10.97	1368300
2002-11-05	10.90	10.93	10.52	10.75	1546700
2002-11-06	10.95	11.57	10.87	11.50	1727300
2002-11-07	11.35	11.35	10.77	10.90	2017200
2002-11-08	10.87	10.99	10.34	10.35	2700100
2002-11-11	10.36	10.70	10.26	10.65	1386700
2002-11-12	10.41	10.69	10.30	10.32	1759800
2002-11-13	10.51	10.82	10.44	10.82	1316400
2002-11-14	10.68	11.22	10.60	11.22	1615500
2002-11-15	11.22	11.50	11.22	11.47	1489000
2002-11-18	11.32	11.59	11.00	11.15	1410400
2002-11-19	11.25	11.63	11.10	11.37	2191800
2002-11-20	11.55	11.85	11.30	11.65	1486800
2002-11-21	11.40	11.62	11.24	11.40	2666700
2002-11-22	11.65	11.90	11.39	11.80	2098400
2002-11-25	11.96	12.15	11.01	11.23	2772400
2002-11-26	11.24	11.69	11.17	11.17	1236100
2002-11-27	11.17	11.42	10.94	10.94	709000
2002-11-29	11.00	11.27	11.00	11.09	543500
2002-12-02	11.20	11.39	10.78	10.89	979300
2002-12-03	10.70	11.32	10.68	11.08	1352200
2002-12-04	11.11	11.18	10.69	10.69	1516000
2002-12-05	10.70	10.94	10.41	10.66	973000
2002-12-06	10.55	10.59	10.35	10.45	839000
2002-12-09	10.15	10.55	10.10	10.37	1745400
2002-12-10	11.36	11.36	10.44	10.86	898200
2002-12-11	10.76	11.17	10.72	11.04	1283800
2002-12-12	11.00	11.40	10.98	11.38	1479300
2002-12-13	11.15	11.46	11.04	11.25	1005400
2002-12-16	11.20	11.45	10.86	11.28	2136200
2002-12-17	11.38	12.14	11.38	12.03	2110900
2002-12-18	12.02	12.03	11.40	11.52	952200
2002-12-19	11.25	11.80	11.25	11.80	1256400
2002-12-20	11.98	12.25	11.79	12.24	2636200
2002-12-23	12.05	12.15	11.72	11.79	1077100
2002-12-24	11.52	11.95	11.52	11.86	312300
2002-12-26	11.85	12.25	11.81	12.07	674300
2002-12-27	11.94	12.12	11.70	11.76	472200
2002-12-30	11.66	11.82	11.52	11.77	662600
2002-12-31	11.63	11.86	11.57	11.85	551800
2003-01-02	11.85	12.73	11.85	12.71	1514000
2003-01-03	12.71	12.89	12.25	12.44	997100
2003-01-06	12.30	13.00	12.22	13.00	1495500
2003-01-07	13.00	13.00	12.48	12.59	1695100
2003-01-08	12.85	13.49	12.81	13.30	1871200
2003-01-09	13.17	13.19	12.66	12.80	2291900
2003-01-10	12.80	13.25	12.65	13.25	1137800
2003-01-13	13.09	13.10	12.84	12.92	935500
2003-01-14	12.97	13.16	12.83	13.12	725600
2003-01-15	13.08	13.14	12.85	13.03	503000
2003-01-16	13.05	13.11	12.71	12.97	906400
2003-01-17	12.90	13.02	12.57	12.92	758800
2003-01-21	12.89	13.15	12.70	12.78	875300
2003-01-22	12.75	12.90	12.41	12.59	946200
2003-01-23	12.50	12.77	12.50	12.58	856800
2003-01-24	12.40	12.50	12.09	12.11	874200
2003-01-27	11.86	12.15	11.75	11.89	1067500
2003-01-28	11.86	12.07	11.75	11.93	1042400
2003-01-29	11.77	12.20	11.70	12.16	1395900
2003-01-30	12.19	12.19	11.50	11.63	1021800
2003-01-31	11.49	12.40	11.49	12.33	1543400
2003-02-03	12.20	12.50	12.19	12.32	1322400
2003-02-04	12.27	12.30	11.95	12.30	768600
2003-02-05	12.41	12.41	11.94	12.09	867800
2003-02-06	12.00	12.19	11.83	11.86	944400
2003-02-07	12.00	12.00	11.67	11.80	913900
2003-02-10	11.95	11.95	11.56	11.74	880200
2003-02-11	11.74	11.75	11.40	11.48	1069300
2003-02-12	11.59	11.59	11.08	11.22	1173800
2003-02-13	11.08	11.20	10.57	11.06	1695700
2003-02-14	11.06	11.49	11.05	11.33	1179400
2003-02-18	11.48	11.65	11.38	11.59	721900
2003-02-19	11.50	11.55	11.14	11.24	1592700
2003-02-20	11.34	11.62	11.34	11.55	807800
2003-02-21	11.77	11.98	11.70	11.80	1009700
2003-02-24	11.86	12.04	11.72	11.98	1520400
2003-02-25	11.91	12.51	11.88	12.39	1916800
2003-02-26	12.85	12.95	12.28	12.36	3031800
2003-02-27	12.53	12.66	12.40	12.57	1130100
2003-02-28	12.57	12.62	12.30	12.36	918600
2003-03-03	12.65	12.80	12.32	12.50	1517500
2003-03-04	12.45	12.45	12.14	12.27	1460600
2003-03-05	12.28	12.47	12.23	12.46	1173200
2003-03-06	12.52	12.70	12.45	12.65	1249900
2003-03-07	12.65	12.83	12.60	12.83	949900
2003-03-10	12.84	12.85	12.51	12.56	1447600
2003-03-11	12.56	12.90	12.56	12.75	1397400
2003-03-12	12.75	12.85	12.57	12.65	1516500
2003-03-13	12.72	12.93	12.69	12.85	1241400
2003-03-14	13.00	13.14	12.90	12.98	1557800
2003-03-17	13.15	13.38	13.05	13.36	1065500
2003-03-18	13.46	13.78	13.40	13.75	2113500
2003-03-19	13.65	13.70	13.12	13.31	2618300
2003-03-20	13.31	13.67	13.31	13.44	1379300
2003-03-21	13.74	13.89	13.53	13.68	1335600
2003-03-24	13.50	13.52	13.16	13.24	1135600
2003-03-25	13.30	13.89	13.27	13.70	1655300
2003-03-26	13.75	13.99	13.20	13.40	1460000
2003-03-27	13.30	13.70	13.25	13.69	1471600
2003-03-28	13.49	13.75	13.42	13.57	524900
2003-03-31	13.56	14.00	13.36	13.69	1652000
2003-04-01	13.69	13.80	13.55	13.61	1318300
2003-04-02	13.75	13.83	13.47	13.49	1032000
2003-04-03	13.49	13.60	13.35	13.40	1101400
2003-04-04	13.40	13.85	13.30	13.85	828800
2003-04-07	13.93	14.08	13.59	13.68	838600
2003-04-08	13.58	13.89	13.52	13.67	725300
2003-04-09	13.55	14.00	13.55	13.80	1283900
2003-04-10	13.79	13.86	13.70	13.85	714500
2003-04-11	13.95	13.99	13.75	13.87	761200
2003-04-14	13.78	13.99	13.75	13.99	850400
2003-04-15	13.94	14.20	13.76	14.20	721500
2003-04-16	14.13	14.15	13.77	13.89	927900
2003-04-17	13.76	14.09	13.76	14.02	805500
2003-04-21	14.07	14.19	13.96	14.08	679200
2003-04-22	13.95	14.34	13.92	14.30	698700
2003-04-23	14.15	14.22	14.00	14.02	951400
2003-04-24	14.29	14.70	14.10	14.66	1484700
2003-04-25	14.48	14.62	14.27	14.41	671100
2003-04-28	14.26	15.13	14.26	15.12	1334600
2003-04-29	14.70	14.85	14.28	14.31	2422700
2003-04-30	14.26	14.85	14.15	14.59	1895000
2003-05-01	14.59	14.75	14.24	14.54	1189300
2003-05-02	14.44	14.98	14.42	14.98	1152400
2003-05-05	14.94	15.16	14.87	15.16	2297500
2003-05-06	15.20	15.31	15.14	15.26	1696600
2003-05-07	14.85	15.15	14.80	14.87	1573200
2003-05-08	14.88	15.15	14.85	15.00	1118500
2003-05-09	15.05	15.42	14.98	15.37	877300
2003-05-12	15.57	15.57	15.05	15.05	1235200
2003-05-13	15.26	15.48	15.15	15.40	1247600
2003-05-14	15.40	15.50	15.17	15.30	1295300
2003-05-15	15.30	15.49	15.25	15.40	1046900
2003-05-16	15.42	15.80	15.36	15.71	1363200
2003-05-19	15.68	15.75	15.28	15.36	1396700
2003-05-20	15.43	15.65	15.40	15.50	764100
2003-05-21	15.51	15.78	15.21	15.69	1657600
2003-05-22	15.58	16.01	15.56	16.00	1584400
2003-05-23	16.10	16.40	16.03	16.32	2350400
2003-05-27	16.36	16.53	15.80	16.35	2498400
2003-05-28	16.35	16.82	16.32	16.64	2976000
2003-05-29	16.85	16.85	15.75	16.10	2243700
2003-05-30	16.03	16.59	16.02	16.28	1650700
2003-06-02	16.50	16.66	16.26	16.50	1331800
2003-06-03	16.50	16.65	16.31	16.32	1668300
2003-06-04	16.42	16.85	16.39	16.75	2533600
2003-06-05	16.55	16.62	16.06	16.08	2805700
2003-06-06	16.18	16.52	16.02	16.12	2413600
2003-06-09	15.92	16.13	15.92	16.05	2032000
2003-06-10	16.10	16.30	16.09	16.25	3386900
2003-06-11	16.17	16.24	16.04	16.14	2411200
2003-06-12	16.15	16.25	16.05	16.19	1811700
2003-06-13	16.26	16.28	15.83	15.92	1763800
2003-06-16	16.00	16.59	16.00	16.57	2232800
2003-06-17	16.57	16.57	16.11	16.11	2052900
2003-06-18	16.11	16.44	16.10	16.40	1583500
2003-06-19	16.65	16.65	16.10	16.34	4109800
2003-06-20	16.55	17.12	16.52	16.71	3605800
2003-06-23	16.75	16.98	16.25	16.34	1599800
2003-06-24	16.35	16.47	16.33	16.36	1464400
2003-06-25	16.42	16.48	16.16	16.17	1305000
2003-06-26	16.11	16.25	15.98	16.04	1072800
2003-06-27	15.90	16.30	15.88	16.17	2079600
2003-06-30	16.20	16.70	16.19	16.43	2958600
2003-07-01	16.39	16.75	16.26	16.61	1820200
2003-07-02	16.50	16.66	16.44	16.58	2652500
2003-07-03	16.50	16.65	16.20	16.50	707500
2003-07-07	16.52	17.18	16.51	17.02	1641100
2003-07-08	17.05	17.12	16.89	16.99	1554300
2003-07-09	16.99	16.99	16.61	16.69	1022300
2003-07-10	16.69	16.88	16.30	16.38	1702300
2003-07-11	16.50	16.75	16.39	16.74	1492100
2003-07-14	16.75	16.95	16.49	16.50	952800
2003-07-15	16.65	16.78	16.27	16.28	1881100
2003-07-16	16.47	16.50	16.07	16.44	1810400
2003-07-17	16.37	16.47	16.11	16.17	878300
2003-07-18	16.25	16.56	16.15	16.50	1033300
2003-07-21	16.36	16.42	15.81	15.93	1889300
2003-07-22	16.06	16.31	15.90	16.30	1108700
2003-07-23	16.23	16.25	15.90	16.04	690200
2003-07-24	16.06	16.46	16.00	16.14	628200
2003-07-25	16.15	16.50	16.05	16.38	1074200
2003-07-28	16.30	16.38	16.00	16.15	1232300
2003-07-29	16.21	16.56	16.13	16.45	2157500
2003-07-30	16.45	16.49	16.18	16.18	1157300
2003-07-31	16.23	16.55	16.17	16.41	922400
2003-08-01	16.16	16.25	16.03	16.16	1011900
2003-08-04	16.15	16.63	16.06	16.60	1309700
2003-08-05	16.75	16.75	16.05	16.26	2258900
2003-08-06	16.17	16.62	16.05	16.50	2082300
2003-08-07	16.40	16.61	16.40	16.51	1365900
2003-08-08	16.51	16.96	16.40	16.95	1291700
2003-08-11	17.00	17.08	16.85	17.00	1573500
2003-08-12	17.10	17.27	16.95	17.26	1332900
2003-08-13	17.33	17.54	17.22	17.27	1662300
2003-08-14	17.34	17.52	17.31	17.33	1108300
2003-08-15	17.45	17.58	17.25	17.32	1317400
2003-08-18	17.54	17.87	17.46	17.85	1958000
2003-08-19	17.89	18.18	17.85	18.04	2100600
2003-08-20	18.05	18.51	18.05	18.36	1659100
2003-08-21	18.32	19.65	17.80	18.89	7432300
2003-08-22	18.83	18.85	18.49	18.60	3286100
2003-08-25	18.45	18.61	18.38	18.57	1370400
2003-08-26	18.50	18.73	18.43	18.63	1218000
2003-08-27	18.64	18.64	18.49	18.61	866700
2003-08-28	18.55	18.65	18.37	18.60	1630300
2003-08-29	18.61	18.89	18.52	18.86	1652100
2003-09-02	18.86	19.00	18.55	18.89	2364300
2003-09-03	18.97	19.10	18.85	18.93	1795800
2003-09-04	18.95	18.97	18.78	18.97	1297300
2003-09-05	18.97	19.03	18.75	18.99	1762600
2003-09-08	18.99	19.01	18.81	18.96	1335800
2003-09-09	18.87	19.13	18.76	18.94	1428300
2003-09-10	18.95	19.00	18.71	18.87	1066400
2003-09-11	18.97	18.99	18.69	18.82	1246100
2003-09-12	18.72	18.89	18.55	18.89	843100
2003-09-15	18.89	19.05	18.65	18.98	2019800
2003-09-16	19.00	19.12	18.89	19.00	1384300
2003-09-17	18.95	18.99	18.84	18.85	886300
2003-09-18	18.85	19.01	18.80	18.99	1237700
2003-09-19	19.00	19.05	18.92	19.00	1271300
2003-09-22	18.85	18.97	18.76	18.95	979700
2003-09-23	19.00	19.15	18.88	19.15	1438700
2003-09-24	19.06	19.15	18.91	18.93	1297700
2003-09-25	19.00	19.08	18.95	19.04	1337800
2003-09-26	18.97	19.05	18.81	18.90	1362000
2003-09-29	18.98	19.43	18.93	19.43	1632600
2003-09-30	19.27	19.32	18.94	19.10	1784900
2003-10-01	19.12	19.64	19.10	19.63	1531800
2003-10-02	19.63	19.65	19.37	19.48	1196500
2003-10-03	19.68	19.73	19.48	19.56	1291100
2003-10-06	19.69	19.74	19.48	19.74	600100
2003-10-07	19.74	19.74	19.35	19.54	1169800
2003-10-08	19.59	19.70	19.50	19.70	956300
2003-10-09	19.75	19.87	19.58	19.72	1944900
2003-10-10	19.68	19.78	19.48	19.57	1534400
2003-10-13	19.65	19.79	19.59	19.71	716600
2003-10-14	19.56	19.89	19.55	19.80	781900
2003-10-15	19.76	19.77	19.27	19.56	1098000
2003-10-16	19.54	19.90	19.50	19.86	1484800
2003-10-17	19.98	20.06	19.74	19.79	1911500
2003-10-20	19.92	20.00	19.60	20.00	800300
2003-10-21	19.98	19.98	19.74	19.81	1075000
2003-10-22	19.71	19.90	19.67	19.82	507300
2003-10-23	19.82	20.02	19.72	19.94	1441000
2003-10-24	19.94	19.97	19.60	19.69	1423400
2003-10-27	19.82	20.02	19.69	19.87	1035900
2003-10-28	19.98	19.98	19.60	19.70	1120200
2003-10-29	19.56	19.97	19.49	19.89	1158400
2003-10-30	19.88	20.02	19.72	19.91	1158000
2003-10-31	19.98	20.13	19.71	19.71	1221100
2003-11-03	19.71	20.10	19.71	20.10	1090000
2003-11-04	19.82	19.99	19.55	19.68	1889600
2003-11-05	19.70	20.05	19.56	19.95	2985100
2003-11-06	19.90	19.94	19.64	19.85	1028700
2003-11-07	19.90	20.00	19.79	19.90	843500
2003-11-10	19.85	20.00	19.70	19.80	769000
2003-11-11	20.05	20.14	19.81	20.03	1444700
2003-11-12	20.13	20.15	19.84	19.94	1328800
2003-11-13	19.94	20.01	19.83	19.94	733800
2003-11-14	19.90	20.34	19.85	20.13	1707500
2003-11-17	20.13	20.26	19.92	20.03	2014100
2003-11-18	20.00	20.25	19.74	19.91	1810500
2003-11-19	19.91	20.29	19.91	20.14	1612600
2003-11-20	20.14	20.16	19.91	19.98	1451800
2003-11-21	19.90	20.18	19.88	20.06	1032900
2003-11-24	20.05	20.36	20.04	20.30	826400
2003-11-25	20.19	20.60	20.14	20.44	1152800
2003-11-26	20.60	20.71	20.30	20.60	1005000
2003-11-28	20.51	20.65	20.41	20.42	526200
2003-12-01	20.53	20.78	20.38	20.62	1090700
2003-12-02	20.52	21.13	20.52	21.05	1878500
2003-12-03	20.95	21.11	20.77	21.09	1415900
2003-12-04	21.00	21.08	20.76	20.91	1349800
2003-12-05	20.80	21.30	20.69	21.02	1076200
2003-12-08	20.92	21.37	20.92	21.37	998200
2003-12-09	21.31	21.31	20.75	20.90	2429800
2003-12-10	20.90	21.27	20.87	21.07	1865000
2003-12-11	21.08	21.31	21.07	21.25	2486600
2003-12-12	21.25	21.30	20.75	20.86	1758000
2003-12-15	20.88	21.20	20.88	21.06	1638200
2003-12-16	21.11	21.26	21.10	21.23	2386400
2003-12-17	21.20	21.28	21.00	21.22	2018300
2003-12-18	21.28	21.60	21.15	21.54	1608500
2003-12-19	21.33	21.58	21.28	21.30	1884400
2003-12-22	21.17	21.60	21.17	21.60	842500
2003-12-23	21.64	21.93	21.64	21.78	966700
2003-12-24	21.67	21.80	21.60	21.64	221700
2003-12-26	21.69	21.82	21.63	21.65	270300
2003-12-29	21.75	21.93	21.72	21.81	1314100
2003-12-30	21.89	22.05	21.84	21.98	1070800
2003-12-31	21.98	22.07	21.86	21.93	947700
2004-01-02	21.72	22.05	21.70	21.93	3433300
2004-01-05	21.85	21.96	21.42	21.78	1593500
2004-01-06	21.80	21.94	21.60	21.94	1175100
2004-01-07	21.94	22.11	21.81	22.01	1454400
2004-01-08	22.05	22.05	21.93	22.00	2410100
2004-01-09	21.90	22.19	21.77	22.06	1495800
2004-01-12	22.02	22.10	21.82	21.84	1748800
2004-01-13	21.84	22.08	21.84	22.03	1167300
2004-01-14	22.00	22.20	21.98	22.12	1122300
2004-01-15	22.18	22.18	21.86	21.96	1328600
2004-01-16	22.10	22.18	21.96	22.10	1072700
2004-01-20	22.04	22.22	21.95	22.20	1165000
2004-01-21	22.11	22.81	22.11	22.81	1158400
2004-01-22	22.76	22.88	22.43	22.58	1200900
2004-01-23	22.68	22.74	22.40	22.52	977400
2004-01-26	22.40	22.58	22.39	22.45	1293100
2004-01-27	22.43	22.50	21.95	22.05	1219700
2004-01-28	22.09	22.49	22.00	22.30	1774300
2004-01-29	22.33	22.46	22.03	22.19	1365000
2004-01-30	22.12	22.12	21.85	22.00	1278600
2004-02-02	22.04	22.38	21.81	22.12	1603600
2004-02-03	22.23	22.35	21.94	21.98	1285300
2004-02-04	21.81	21.93	21.50	21.72	1122000
2004-02-05	21.65	21.80	21.35	21.56	1054000
2004-02-06	21.45	21.76	21.24	21.70	1272600
2004-02-09	21.60	21.70	21.45	21.53	1156800
2004-02-10	21.63	21.95	21.50	21.92	1249600
2004-02-11	22.00	22.09	21.68	21.89	1429000
2004-02-12	21.72	21.99	21.66	21.75	2176700
2004-02-13	21.75	21.85	21.48	21.83	2695100
2004-02-17	21.86	22.23	21.72	22.13	901700
2004-02-18	22.20	22.40	22.10	22.36	1074500
2004-02-19	22.48	22.48	21.99	22.05	1137500
2004-02-20	22.30	22.30	21.93	22.13	1995000
2004-02-23	22.10	22.51	22.10	22.34	1193100
2004-02-24	22.33	22.35	22.03	22.19	1444500
2004-02-25	22.31	22.80	22.22	22.80	1340300
2004-02-26	23.25	23.75	22.70	23.10	3230600
2004-02-27	23.10	23.30	22.83	23.09	1620200
2004-03-01	23.09	23.74	23.09	23.65	1208500
2004-03-02	23.55	23.65	23.34	23.52	1236600
2004-03-03	23.52	23.73	23.23	23.66	1189500
2004-03-04	23.50	23.67	23.38	23.57	823700
2004-03-05	23.58	23.86	23.46	23.72	806300
2004-03-08	23.68	23.88	23.25	23.33	1321300
2004-03-09	23.35	23.59	23.27	23.51	1551400
2004-03-10	23.50	23.59	22.94	23.06	813200
2004-03-11	22.93	23.35	22.63	22.88	1071900
2004-03-12	23.00	23.29	22.50	23.18	1378800
2004-03-15	22.94	23.26	22.83	23.18	1247600
2004-03-16	23.25	23.49	23.15	23.40	1192500
2004-03-17	23.40	23.73	23.29	23.58	2006800
2004-03-18	23.45	23.87	23.35	23.64	1322200
2004-03-19	23.51	23.90	23.24	23.63	1165600
2004-03-22	23.71	23.80	23.25	23.40	1145600
2004-03-23	23.55	23.60	23.32	23.44	1194300
2004-03-24	23.50	23.56	23.32	23.41	1043600
2004-03-25	23.54	23.80	23.41	23.64	1390900
2004-03-26	23.69	23.88	23.64	23.66	822700
2004-03-29	23.54	24.00	23.40	23.96	1189500
2004-03-30	23.88	24.18	23.69	24.13	1072800
2004-03-31	24.03	24.35	23.95	24.29	853000
2004-04-01	24.43	24.53	24.18	24.37	1185400
2004-04-02	24.50	24.85	24.03	24.18	1460200
2004-04-05	24.27	24.44	24.19	24.25	761400
2004-04-06	24.14	24.36	24.10	24.25	680500
2004-04-07	24.19	24.26	23.99	24.02	957500
2004-04-08	24.06	24.24	23.95	24.00	777200
2004-04-12	24.11	24.15	23.32	23.43	1332200
2004-04-13	23.40	23.43	22.58	22.80	2164500
2004-04-14	22.70	23.19	22.32	23.03	1265400
2004-04-15	23.04	23.45	22.99	23.13	917700
2004-04-16	23.35	23.41	23.10	23.37	1048200
2004-04-19	23.37	23.38	23.11	23.28	650400
2004-04-20	23.29	23.40	22.98	22.98	748900
2004-04-21	22.80	23.04	22.64	23.00	796300
2004-04-22	22.88	23.70	22.72	23.27	787000
2004-04-23	23.17	23.39	23.00	23.35	667900
2004-04-26	23.36	23.50	23.10	23.13	883100
2004-04-27	23.10	23.23	22.90	22.95	1133500
2004-04-28	22.99	23.56	22.98	23.38	1645500
2004-04-29	23.46	23.56	23.02	23.11	1554800
2004-04-30	23.11	23.44	23.02	23.40	1587500
2004-05-03	23.31	23.31	22.96	23.11	1640800
2004-05-04	23.17	23.54	22.96	23.47	1204700
2004-05-05	23.47	23.58	23.00	23.04	1103600
2004-05-06	22.99	23.36	22.86	23.16	1236900
2004-05-07	22.96	23.10	22.16	22.50	1944000
2004-05-10	22.40	22.40	21.77	21.97	2050900
2004-05-11	22.00	22.20	21.90	22.13	1275700
2004-05-12	22.11	22.39	21.78	22.33	1304000
2004-05-13	22.37	22.61	22.10	22.50	1432600
2004-05-14	22.40	22.78	22.31	22.45	1058300
2004-05-17	22.08	22.53	22.04	22.24	978900
2004-05-18	22.20	22.83	22.01	22.75	1272100
2004-05-19	22.76	22.97	22.47	22.61	1100000
2004-05-20	22.61	22.93	22.46	22.81	602300
2004-05-21	22.81	22.94	22.51	22.77	1429900
2004-05-24	23.40	23.71	23.18	23.68	1893600
2004-05-25	23.57	24.00	23.49	24.00	2206500
2004-05-26	24.00	24.31	23.84	23.89	1881900
2004-05-27	23.90	24.40	23.86	24.36	1314500
2004-05-28	24.42	24.48	24.13	24.14	1731300
2004-06-01	24.17	24.49	24.08	24.38	1617400
2004-06-02	24.27	24.63	24.25	24.37	1127500
2004-06-03	24.41	24.53	24.12	24.27	1426900
2004-06-04	24.43	24.59	24.14	24.42	1259900
2004-06-07	24.50	24.75	24.47	24.75	1053200
2004-06-08	24.60	24.70	24.37	24.54	1343100
2004-06-09	24.54	24.67	24.26	24.29	879100
2004-06-10	24.31	24.44	24.26	24.37	746600
2004-06-14	24.30	24.69	24.23	24.49	1503400
2004-06-15	24.65	24.83	24.44	24.56	1253300
2004-06-16	24.67	24.71	24.52	24.64	775200
2004-06-17	24.52	25.20	24.52	25.05	1550300
2004-06-18	24.97	25.03	24.71	24.85	1652900
2004-06-21	24.80	25.27	24.77	25.21	1320400
2004-06-22	25.26	25.46	25.12	25.30	1124700
2004-06-23	25.20	25.82	24.99	25.68	2001500
2004-06-24	25.74	25.80	25.56	25.68	1188600
2004-06-25	25.68	25.73	25.37	25.57	2102600
2004-06-28	25.55	25.81	25.40	25.70	2629200
2004-06-29	25.70	25.70	25.27	25.52	1553100
2004-06-30	25.36	25.69	25.27	25.57	1589600
2004-07-01	25.72	25.95	25.37	25.52	2200900
2004-07-02	25.71	25.87	25.62	25.77	1270300
2004-07-06	25.77	26.10	25.75	25.92	1338700
2004-07-07	25.80	26.06	25.53	25.80	1733100
2004-07-08	25.80	26.19	25.70	26.07	1678800
2004-07-09	25.75	25.76	25.39	25.68	4427300
2004-07-12	25.69	25.87	25.64	25.85	1727600
2004-07-13	25.73	25.74	25.41	25.49	1963100
2004-07-14	25.50	26.20	25.44	26.17	2809200
2004-07-15	26.08	26.34	25.98	26.08	2551400
2004-07-16	26.24	26.47	26.07	26.33	1038700
2004-07-19	26.33	26.57	26.17	26.36	1482900
2004-07-20	26.36	26.53	26.21	26.44	1175300
2004-07-21	26.40	26.50	25.78	25.79	951200
2004-07-22	25.63	26.02	25.53	25.94	1508100
2004-07-23	25.88	25.94	25.43	25.62	1341200
2004-07-26	25.61	25.91	25.45	25.53	984000
2004-07-27	25.52	25.66	25.14	25.43	1018200
2004-07-28	25.42	26.24	25.28	26.13	1975200
2004-07-29	26.13	26.35	25.85	25.87	1308200
2004-07-30	25.90	27.22	25.75	26.80	6558500
2004-08-02	26.60	26.73	26.00	26.05	3325300
2004-08-03	26.13	26.70	26.08	26.43	1992200
2004-08-04	26.24	26.73	26.09	26.58	2309300
2004-08-05	26.45	26.83	26.23	26.43	2386200
2004-08-06	26.43	26.95	26.43	26.76	2749000
2004-08-09	26.80	26.88	26.67	26.68	2291100
2004-08-10	26.69	27.11	26.58	26.99	2306000
2004-08-11	26.83	26.92	26.64	26.86	1545200
2004-08-12	26.75	26.94	26.67	26.87	2108700
2004-08-13	26.87	26.87	26.60	26.74	1041700
2004-08-16	26.61	26.99	26.50	26.93	2132400
2004-08-17	26.88	27.00	26.74	26.93	1748000
2004-08-18	26.95	27.35	26.94	27.35	1635500
2004-08-19	27.13	27.13	26.90	27.00	1962800
2004-08-20	26.91	27.22	26.88	27.15	1441800
2004-08-23	27.15	27.19	26.77	26.80	1141100
2004-08-24	26.93	27.06	26.77	27.06	3074700
2004-08-25	27.09	27.10	26.75	26.87	2235700
2004-08-26	26.88	27.05	26.82	26.97	1404800
2004-08-27	26.91	26.98	26.81	26.81	755300
2004-08-30	26.60	26.82	26.60	26.67	1306600
2004-08-31	26.68	26.88	26.40	26.88	1914500
2004-09-01	26.98	26.98	26.75	26.83	2196800
2004-09-02	26.89	27.45	26.76	27.39	1946000
2004-09-03	27.45	27.49	26.98	27.08	1380900
2004-09-07	27.23	27.23	26.93	27.02	1098900
2004-09-08	26.95	27.09	26.82	26.96	2256300
2004-09-09	26.85	27.09	26.85	27.04	1595500
2004-09-10	27.07	27.13	26.89	27.06	1831600
2004-09-13	27.00	27.10	26.66	26.79	1417000
2004-09-14	26.79	26.87	26.58	26.75	1948900
2004-09-15	26.76	26.79	26.57	26.66	1507300
2004-09-16	26.66	26.82	26.58	26.72	1501600
2004-09-17	26.72	26.83	26.67	26.71	1590600
2004-09-20	26.50	26.68	26.43	26.43	1621700
2004-09-21	26.50	26.89	26.42	26.78	1850300
2004-09-22	26.71	26.71	26.45	26.49	1315000
2004-09-23	26.56	26.84	26.44	26.78	2180500
2004-09-24	26.75	26.75	26.55	26.60	1293200
2004-09-27	26.35	26.71	26.25	26.57	1296900
2004-09-28	26.49	26.73	26.41	26.49	2802200
2004-09-29	26.50	26.65	26.33	26.65	1115000
2004-09-30	26.50	26.67	26.38	26.51	1742500
2004-10-01	26.45	26.76	26.43	26.75	993300
2004-10-04	26.75	26.96	26.57	26.61	2029200
2004-10-05	26.70	26.86	26.65	26.76	1240400
2004-10-06	26.70	26.80	26.45	26.70	1384100
2004-10-07	26.68	26.77	26.54	26.56	1107600
2004-10-08	26.63	26.87	26.39	26.78	1010800
2004-10-11	26.66	26.98	26.60	26.80	1739000
2004-10-12	26.90	28.05	26.80	27.75	4898600
2004-10-13	28.50	29.22	28.10	28.30	5908900
2004-10-14	28.50	28.56	28.23	28.47	2623300
2004-10-15	29.00	29.18	28.74	28.88	3249700
2004-10-18	29.00	29.25	28.92	29.19	3089000
2004-10-19	29.19	29.82	29.18	29.37	4014300
2004-10-20	29.33	29.85	29.14	29.78	2119400
2004-10-21	29.45	29.51	29.13	29.22	2291200
2004-10-22	29.14	29.48	28.81	29.38	1714200
2004-10-25	29.49	29.85	29.39	29.83	1412000
2004-10-26	29.73	30.02	29.38	30.02	1553400
2004-10-27	30.02	30.08	29.63	29.70	1077300
2004-10-28	29.95	30.46	29.80	30.38	1718300
2004-10-29	30.44	30.77	30.04	30.50	1490000
2004-11-01	30.63	30.66	30.21	30.27	1156800
2004-11-02	30.47	30.55	29.69	29.80	1326100
2004-11-03	30.10	30.73	30.10	30.51	1357700
2004-11-04	30.51	31.12	30.15	31.00	1149600
2004-11-05	30.82	31.39	30.20	30.82	1488400
2004-11-08	30.82	31.45	30.82	31.40	897100
2004-11-09	31.57	31.68	31.20	31.28	1226300
2004-11-10	31.43	31.44	31.11	31.29	1435200
2004-11-11	31.39	32.15	31.18	31.95	1203700
2004-11-12	31.95	32.22	31.71	32.09	1254400
2004-11-15	32.15	32.28	31.75	31.85	1069000
2004-11-16	31.95	31.99	31.62	31.65	1242500
2004-11-17	31.55	31.99	31.48	31.65	1382300
2004-11-18	31.65	31.87	31.47	31.66	1103100
2004-11-19	31.87	31.90	31.58	31.77	1068000
2004-11-22	31.94	32.22	31.71	32.22	1288200
2004-11-23	32.25	32.34	31.83	32.00	1406700
2004-11-24	32.20	32.49	32.06	32.21	1185000
2004-11-26	32.25	32.50	32.12	32.27	409200
2004-11-29	32.25	32.37	31.71	31.92	818000
2004-11-30	31.85	31.97	31.75	31.90	918500
2004-12-01	31.99	31.99	31.40	31.65	1277300
2004-12-02	31.52	31.62	31.05	31.09	1696100
2004-12-03	31.30	31.59	31.17	31.28	1348700
2004-12-06	31.06	31.40	31.02	31.28	1205500
2004-12-07	31.19	31.44	30.69	30.69	806000
2004-12-08	30.74	30.93	30.37	30.55	1440000
2004-12-09	30.55	30.78	30.15	30.65	922000
2004-12-10	30.46	30.81	30.25	30.62	867300
2004-12-13	30.57	31.26	30.57	31.26	683200
2004-12-14	31.47	31.56	30.72	30.77	1148400
2004-12-15	30.95	31.24	30.85	31.24	854500
2004-12-16	31.15	31.53	30.85	31.30	1477400
2004-12-17	30.98	31.84	30.98	31.81	1882100
2004-12-20	31.81	31.95	31.47	31.63	1571900
2004-12-21	31.87	32.01	31.71	32.00	691000
2004-12-22	32.27	32.52	32.12	32.27	1051400
2004-12-23	32.35	32.36	32.05	32.17	481200
2004-12-27	32.38	32.39	31.95	32.05	1125300
2004-12-28	31.95	32.23	31.86	32.18	846200
2004-12-29	32.06	32.29	31.98	32.18	385200
2004-12-30	32.30	32.48	32.12	32.43	503200
2004-12-31	32.29	32.36	32.03	32.03	424000
2005-01-03	32.09	32.27	31.60	31.76	1581400
2005-01-04	32.00	32.34	31.58	31.68	1117800
2005-01-05	31.88	31.88	31.05	31.17	1833800
2005-01-06	31.02	31.30	30.97	31.18	1039500
2005-01-07	31.24	31.55	30.93	30.95	653300
2005-01-10	31.05	31.48	30.94	31.01	1649700
2005-01-11	31.07	31.11	30.64	30.71	1285300
2005-01-12	30.75	30.94	30.43	30.79	1030400
2005-01-13	30.54	31.32	30.54	30.94	985000
2005-01-14	31.05	31.25	30.83	31.20	864500
2005-01-18	31.24	31.74	31.19	31.51	1323200
2005-01-19	31.51	31.92	31.51	31.64	757000
2005-01-20	31.75	31.75	31.33	31.57	887400
2005-01-21	31.50	31.72	31.45	31.60	1095400
2005-01-24	31.59	32.11	31.57	31.95	1260900
2005-01-25	31.95	32.25	31.69	31.71	1035900
2005-01-26	31.92	31.98	31.57	31.89	1198300
2005-01-27	31.80	32.19	31.65	32.07	883500
2005-01-28	31.98	32.09	31.59	31.99	920300
2005-01-31	32.15	32.55	32.05	32.47	1124500
2005-02-01	32.85	32.98	32.22	32.22	1746600
2005-02-02	32.48	32.67	32.34	32.45	1084500
2005-02-03	32.45	32.54	32.23	32.47	713300
2005-02-04	32.30	32.90	32.30	32.90	977600
2005-02-07	32.86	32.86	32.48	32.52	897100
2005-02-08	32.74	33.00	32.59	32.66	1091700
2005-02-09	32.69	32.75	32.44	32.51	623100
2005-02-10	32.50	32.61	32.40	32.56	1099900
2005-02-11	32.58	32.76	32.42	32.68	1310800
2005-02-14	32.77	33.10	32.76	33.00	1241200
2005-02-15	33.10	33.15	32.55	32.73	1246700
2005-02-16	32.61	33.00	32.42	32.92	1060800
2005-02-17	32.99	33.00	32.66	32.79	775100
2005-02-18	33.00	33.10	32.39	32.50	1612500
2005-02-22	32.51	32.51	31.50	31.50	1825900
2005-02-23	31.75	32.01	31.70	31.95	2045700
2005-02-24	32.00	32.11	31.86	32.02	1457600
2005-02-25	32.05	32.77	32.05	32.69	978700
2005-02-28	32.75	32.88	32.44	32.48	1780600
2005-03-01	32.48	32.79	32.35	32.52	1789700
2005-03-02	32.40	32.77	32.10	32.35	1205600
2005-03-03	32.40	32.75	32.15	32.31	1352400
2005-03-04	32.50	33.19	32.44	32.99	2384800
2005-03-07	33.17	33.94	33.13	33.70	3598900
2005-03-08	33.77	33.77	33.27	33.35	1455200
2005-03-09	33.24	33.59	32.93	33.32	1750800
2005-03-10	33.40	33.93	33.08	33.90	2160000
2005-03-11	34.00	34.95	33.51	33.57	1974100
2005-03-14	33.58	34.14	33.40	33.85	2205600
2005-03-15	34.15	34.33	33.55	33.55	2275700
2005-03-16	33.50	33.81	33.04	33.58	2484700
2005-03-17	33.73	34.16	33.40	33.84	2373600
2005-03-18	33.90	34.23	33.80	34.23	2961700
2005-03-21	34.23	34.87	34.12	34.75	2399200
2005-03-22	34.76	34.80	33.92	34.08	1740200
2005-03-23	33.99	34.30	33.11	34.13	2538500
2005-03-24	34.19	34.75	34.14	34.60	1080200
2005-03-28	34.61	34.84	34.32	34.32	1106300
2005-03-29	34.17	34.24	33.63	33.68	2160200
2005-03-30	33.87	34.23	33.75	34.23	1779700
2005-03-31	34.06	34.75	33.99	34.72	1919400
2005-04-01	35.00	35.35	34.70	35.05	1759300
2005-04-04	35.20	35.67	35.17	35.63	2303900
2005-04-05	35.63	36.08	35.45	35.98	2472300
2005-04-06	36.19	36.21	35.81	35.83	1187500
2005-04-07	35.90	36.10	35.72	35.96	848100
2005-04-08	36.08	36.10	35.65	35.65	987400
2005-04-11	35.63	36.27	35.62	36.11	1423800
2005-04-12	36.00	36.41	35.72	36.26	1848400
2005-04-13	36.29	36.36	35.90	36.05	1014000
2005-04-14	36.00	36.13	35.66	35.69	1141900
2005-04-15	35.85	35.91	35.30	35.35	1995000
2005-04-18	35.18	35.52	34.74	35.13	2003400
2005-04-19	35.16	35.84	35.16	35.74	821000
2005-04-20	35.75	36.00	35.46	35.47	1519000
2005-04-21	35.70	35.93	35.23	35.83	974400
2005-04-22	35.83	36.39	35.79	36.13	1074100
2005-04-25	36.38	36.81	35.93	36.21	1695700
2005-04-26	36.21	36.33	35.81	35.81	1031800
2005-04-27	35.66	36.18	35.51	36.08	967600
2005-04-28	36.05	36.16	35.51	35.87	1240700
2005-04-29	35.88	36.34	35.74	36.30	1087300
2005-05-02	36.42	36.94	36.30	36.67	1396300
2005-05-03	36.85	36.97	36.08	36.17	1853100
2005-05-04	36.17	36.96	36.01	36.65	1949500
2005-05-05	36.39	36.77	36.21	36.34	1533900
2005-05-06	36.39	36.58	36.01	36.49	1406700
2005-05-09	37.15	37.96	36.76	37.80	2321100
2005-05-10	37.93	37.93	37.06	37.28	1807000
2005-05-11	37.25	37.76	37.13	37.58	1407400
2005-05-12	37.58	38.35	36.73	36.85	1635500
2005-05-13	36.93	37.00	35.16	36.03	2289300
2005-05-16	35.90	36.34	35.60	36.27	2460600
2005-05-17	36.30	37.01	36.17	36.94	1565500
2005-05-18	37.25	37.34	36.85	36.95	1424000
2005-05-19	37.17	37.30	36.86	37.27	1000600
2005-05-20	37.40	37.40	37.05	37.25	679600
2005-05-23	37.34	37.51	37.15	37.45	1107400
2005-05-24	37.56	37.70	37.19	37.60	1114100
2005-05-25	37.60	37.65	37.21	37.35	1041500
2005-05-26	37.35	37.53	37.16	37.36	824700
2005-05-27	37.29	37.47	37.15	37.34	1815000
2005-05-31	37.26	37.52	36.75	36.75	2209700
2005-06-01	36.85	37.69	36.60	37.15	1970300
2005-06-02	37.30	37.47	36.90	36.95	1303000
2005-06-03	37.09	37.54	37.00	37.54	1046800
2005-06-06	37.42	37.79	37.40	37.70	1138100
2005-06-07	37.88	38.35	37.43	37.53	1186800
2005-06-08	37.69	38.03	37.60	37.97	1155400
2005-06-09	37.97	37.97	37.55	37.70	805900
2005-06-10	37.80	38.08	37.58	37.89	1088200
2005-06-13	37.77	38.15	37.61	38.04	1183300
2005-06-14	38.09	38.38	38.04	38.32	896300
2005-06-15	38.49	38.49	37.85	38.20	1023700
2005-06-16	38.29	38.43	37.94	38.22	1134100
2005-06-17	38.40	38.48	38.07	38.46	1656200
2005-06-20	38.24	38.50	38.08	38.31	1076200
2005-06-21	38.40	38.84	38.36	38.71	974200
2005-06-22	39.00	39.40	38.75	39.16	1484300
2005-06-23	39.29	40.23	39.26	39.97	2427200
2005-06-24	39.81	40.42	39.62	39.88	1548000
2005-06-27	39.78	40.25	39.78	40.00	837800
2005-06-28	39.98	40.48	39.85	40.34	1518000
2005-06-29	40.39	40.96	40.14	40.62	1336400
2005-06-30	40.78	40.86	40.42	40.55	1979800
2005-07-01	40.80	40.96	40.67	40.86	1038900
2005-07-05	40.85	41.15	40.56	40.57	1797300
2005-07-06	40.72	40.92	40.30	40.32	1236200
2005-07-07	40.02	40.35	38.75	40.21	1162100
2005-07-08	40.36	40.73	39.87	40.53	833000
2005-07-11	40.36	40.78	40.30	40.60	1510600
2005-07-12	40.85	41.37	40.82	41.18	1492100
2005-07-13	41.12	41.31	40.86	40.87	1371700
2005-07-14	40.87	41.17	40.13	40.32	1196200
2005-07-15	40.23	40.44	39.95	40.20	1519400
2005-07-18	40.17	40.29	39.92	40.10	1226400
2005-07-19	40.11	40.20	39.63	39.75	1375800
2005-07-20	39.87	40.41	39.65	40.35	2053200
2005-07-21	40.35	40.41	39.40	39.55	1614800
2005-07-22	39.70	39.93	39.41	39.81	1394600
2005-07-25	39.81	40.49	39.81	40.17	1553800
2005-07-26	40.25	40.40	39.93	39.93	863800
2005-07-27	40.10	40.66	40.05	40.66	1501300
2005-07-28	40.87	41.00	40.62	40.83	1054700
2005-07-29	40.78	40.99	40.67	40.88	720100
2005-08-01	40.70	40.87	40.17	40.23	1093100
2005-08-02	40.36	41.18	40.36	41.04	1358300
2005-08-03	41.04	41.95	40.98	41.25	1335300
2005-08-04	41.32	41.37	40.84	41.15	1075600
2005-08-05	40.96	40.96	40.45	40.75	1193700
2005-08-08	40.55	41.25	40.02	40.17	1746400
2005-08-09	40.30	41.26	39.85	40.00	2640400
2005-08-10	40.45	41.52	40.06	41.15	2803800
2005-08-11	41.26	41.92	41.00	41.51	2044300
2005-08-12	41.53	41.72	41.08	41.38	895600
2005-08-15	41.23	41.49	41.02	41.35	1055900
2005-08-16	41.40	41.48	40.76	40.77	922200
2005-08-17	40.73	40.97	40.26	40.96	856100
2005-08-18	40.99	41.47	40.63	41.30	1910500
2005-08-19	41.76	42.02	41.55	41.97	1488700
2005-08-22	42.24	42.39	41.78	41.95	1686700
2005-08-23	42.03	42.39	41.77	41.96	1143900
2005-08-24	42.19	43.17	42.19	42.67	1830800
2005-08-25	42.90	43.56	42.84	43.55	1575800
2005-08-26	43.72	43.88	42.88	43.45	1698100
2005-08-29	43.25	44.14	42.95	44.03	1535000
2005-08-30	44.20	44.75	43.80	44.15	2399700
2005-08-31	44.30	45.13	43.86	45.03	2319100
2005-09-01	45.09	45.50	44.45	45.35	1685000
2005-09-02	45.00	45.72	43.76	45.19	942300
2005-09-06	45.57	46.56	45.45	45.83	1637700
2005-09-07	45.85	46.33	45.61	46.32	1258600
2005-09-08	46.65	47.11	46.10	46.19	2034200
2005-09-09	46.11	47.47	46.10	47.15	2178800
2005-09-12	47.04	47.23	46.50	46.69	1339500
2005-09-13	46.20	46.68	46.15	46.31	1729800
2005-09-14	46.45	46.64	46.10	46.30	1327000
2005-09-15	46.47	46.61	46.19	46.50	1841700
2005-09-16	46.61	46.88	45.80	46.75	1867700
2005-09-19	46.85	46.90	46.33	46.70	920200
2005-09-20	46.62	46.99	46.22	46.28	955700
2005-09-21	46.18	46.62	45.01	45.70	2183300
2005-09-22	45.70	45.70	44.85	45.04	1832100
2005-09-23	45.15	45.82	45.00	45.36	1535500
2005-09-26	45.65	45.98	45.50	45.78	769800
2005-09-27	45.90	45.99	45.39	45.78	1103300
2005-09-28	46.21	46.77	46.15	46.60	2770100
2005-09-29	46.62	47.64	46.52	47.50	2523900
2005-09-30	47.48	47.58	46.97	47.28	1934600
2005-10-03	47.29	49.03	47.29	48.92	2302500
2005-10-04	48.92	49.16	47.13	47.30	2186300
2005-10-05	47.04	47.20	45.52	45.55	1899000
2005-10-06	45.69	45.71	43.79	44.54	2888400
2005-10-07	44.56	45.74	44.34	45.67	1536400
2005-10-10	45.50	45.50	44.16	44.30	1442300
2005-10-11	44.70	45.21	44.52	44.90	1822900
2005-10-12	44.93	45.69	43.98	44.00	1768500
2005-10-13	43.85	44.15	42.58	43.05	2254600
2005-10-14	43.33	43.64	42.79	43.50	1516000
2005-10-17	43.61	44.43	43.35	44.24	1014100
2005-10-18	44.24	44.51	42.91	43.09	1175700
2005-10-19	43.31	43.44	42.09	43.23	1834800
2005-10-20	43.10	43.20	40.51	40.93	2422100
2005-10-21	41.13	41.50	40.55	41.14	1909900
2005-10-24	41.30	42.14	41.02	42.09	1710400
2005-10-25	41.99	42.93	41.90	42.93	2210700
2005-10-26	42.59	42.95	42.02	42.29	2144500
2005-10-27	42.40	42.51	41.29	41.30	862200
2005-10-28	41.50	43.10	41.47	43.09	1421500
2005-10-31	43.23	43.99	43.20	43.76	1565400
2005-11-01	44.00	44.01	43.11	43.41	1703800
2005-11-02	43.09	43.60	42.75	43.30	1376100
2005-11-03	43.51	43.60	42.95	43.10	1818300
2005-11-04	44.15	44.75	42.88	43.08	2261100
2005-11-07	43.55	43.69	42.45	43.01	1875800
2005-11-08	42.93	43.52	42.66	42.96	1778700
2005-11-09	43.06	43.65	42.95	43.31	1911200
2005-11-10	43.40	43.54	42.16	42.62	1775900
2005-11-11	42.41	42.44	41.33	41.90	1509200
2005-11-14	41.90	42.39	41.58	42.30	1788700
2005-11-15	42.14	43.19	42.05	42.91	1663700
2005-11-16	42.83	43.22	42.56	43.00	1310800
2005-11-17	43.24	43.86	43.05	43.80	1198900
2005-11-18	44.32	44.33	43.22	43.87	1548300
2005-11-21	43.93	44.26	43.84	44.19	906600
2005-11-22	44.12	44.47	43.90	44.45	1130000
2005-11-23	44.72	45.35	44.48	45.01	1035200
2005-11-25	45.20	45.58	44.84	44.95	355000
2005-11-28	44.73	45.76	44.53	45.01	1804300
2005-11-29	45.17	45.76	45.16	45.24	1123600
2005-11-30	45.32	45.59	45.02	45.12	1310100
2005-12-01	45.32	45.85	45.28	45.79	1165900
2005-12-02	45.63	45.78	45.23	45.63	704700
2005-12-05	45.79	45.95	45.10	45.85	1091800
2005-12-06	46.00	46.09	45.47	45.66	1057100
2005-12-07	45.58	45.68	44.72	44.85	1018900
2005-12-08	44.76	45.82	44.76	45.40	1263300
2005-12-09	45.50	46.31	45.40	46.25	1182000
2005-12-12	46.27	46.44	45.88	46.10	1997700
2005-12-13	46.03	46.23	45.64	46.09	1166900
2005-12-14	46.29	46.97	46.29	46.70	885800
2005-12-15	46.74	47.00	46.57	46.84	1065100
2005-12-16	46.89	47.30	46.89	47.08	1106100
2005-12-19	46.97	47.11	45.82	45.90	1169100
2005-12-20	44.65	45.16	44.29	44.81	2459800
2005-12-21	44.71	44.96	43.89	44.08	1363000
2005-12-22	43.92	44.08	43.56	43.84	1479000
2005-12-23	43.85	44.05	43.25	43.72	955200
2005-12-27	43.96	44.22	43.26	43.34	1777300
2005-12-28	42.86	43.23	42.51	43.03	1798100
2005-12-29	43.16	44.15	43.13	43.92	1439300
2005-12-30	43.54	43.72	43.18	43.61	1041400
2006-01-03	43.66	44.81	43.16	44.77	1654000
2006-01-04	44.98	46.00	44.13	45.25	2351100
2006-01-05	45.60	46.00	44.70	44.83	1924000
2006-01-06	44.90	45.09	44.50	45.01	1475900
2006-01-09	44.88	45.05	44.41	44.48	977200
2006-01-10	44.24	45.42	44.12	45.29	2156600
2006-01-11	45.43	45.85	45.08	45.20	2002200
2006-01-12	45.48	45.90	45.26	45.56	1629500
2006-01-13	45.71	45.90	45.39	45.77	971000
2006-01-17	45.53	46.45	45.40	46.31	1056600
2006-01-18	46.31	46.60	45.59	45.74	1952600
2006-01-19	45.60	46.15	45.22	46.07	1443200
2006-01-20	46.15	46.59	45.67	45.95	2168600
2006-01-23	45.99	46.28	45.47	45.63	1125500
2006-01-24	45.78	46.35	45.65	46.20	800100
2006-01-25	46.23	46.50	45.24	45.39	1378900
2006-01-26	46.39	46.39	44.90	45.23	1173300
2006-01-27	45.21	45.63	44.48	44.66	2263300
2006-01-30	44.54	44.54	44.06	44.31	1763400
2006-01-31	43.93	44.10	43.65	43.82	1850600
2006-02-01	43.75	43.95	43.35	43.84	1670500
2006-02-02	43.70	43.90	43.11	43.54	1362100
2006-02-03	43.26	43.29	42.80	43.03	1215900
2006-02-06	42.92	43.30	42.85	43.07	1308700
2006-02-07	42.96	43.15	42.76	43.00	1251800
2006-02-08	42.91	43.21	42.61	43.20	1770000
2006-02-09	43.21	43.81	43.07	43.48	961700
2006-02-10	42.72	43.88	42.72	43.22	880600
2006-02-13	43.70	43.76	43.32	43.58	1064700
2006-02-14	43.25	43.80	43.11	43.62	1114400
2006-02-15	43.56	44.19	43.56	43.86	1820200
2006-02-16	43.68	44.20	43.65	44.14	1460000
2006-02-17	44.06	44.68	43.89	44.10	1302900
2006-02-21	44.26	44.45	43.91	44.00	993700
2006-02-22	44.00	45.27	43.96	45.22	1635400
2006-02-23	45.04	45.24	44.74	44.97	1339500
2006-02-24	44.90	45.23	44.83	45.01	841900
2006-02-27	44.97	45.35	44.46	44.97	1367500
2006-02-28	44.74	44.90	44.14	44.36	1143600
2006-03-01	44.52	44.55	44.04	44.29	1205900
2006-03-02	44.00	44.40	43.51	44.23	1101800
2006-03-03	44.00	44.52	43.84	44.23	975900
2006-03-06	44.23	44.25	43.14	43.39	1046600
2006-03-07	44.29	44.30	42.85	43.33	1461200
2006-03-08	42.85	43.20	41.68	42.84	2271200
2006-03-09	42.95	42.98	42.08	42.11	1242400
2006-03-10	42.10	42.67	41.86	42.55	1725300
2006-03-13	42.48	42.84	42.24	42.74	1358800
2006-03-14	42.60	43.25	42.40	43.15	1602000
2006-03-15	43.00	43.48	42.72	43.48	1180900
2006-03-16	43.68	43.99	43.57	43.60	1330200
2006-03-17	43.80	43.95	43.03	43.35	1971700
2006-03-20	43.32	43.97	43.21	43.52	1893900
2006-03-21	43.37	43.39	42.75	43.05	2054800
2006-03-22	42.99	43.10	42.50	42.78	1267800
2006-03-23	42.60	43.18	42.26	43.08	1570700
2006-03-24	43.02	43.40	42.98	43.26	1963200
2006-03-27	43.11	43.23	42.72	42.91	1114700
2006-03-28	42.92	42.92	42.24	42.25	1490600
2006-03-29	42.01	42.67	41.93	42.46	1903400
2006-03-30	42.29	42.63	41.74	41.83	1467900
2006-03-31	41.85	41.86	40.86	41.18	1535800
2006-04-03	40.98	41.68	40.93	41.12	1783700
2006-04-04	41.01	41.67	40.84	41.63	1654400
2006-04-05	41.49	42.23	41.49	41.97	1636600
2006-04-06	41.82	41.83	41.08	41.24	1408800
2006-04-07	41.23	41.45	40.24	40.30	1402900
2006-04-10	40.49	40.96	40.33	40.39	1015700
2006-04-11	40.40	40.56	39.39	39.56	1586300
2006-04-12	39.46	39.60	39.25	39.34	1077900
2006-04-13	39.00	39.20	38.72	38.85	1542000
2006-04-17	38.76	38.95	38.35	38.54	1597500
2006-04-18	38.60	40.36	38.59	40.22	3390000
2006-04-19	40.25	40.50	40.00	40.26	868400
2006-04-20	40.20	40.97	40.20	40.58	927200
2006-04-21	40.80	40.86	40.35	40.64	1111700
2006-04-24	40.45	40.95	40.02	40.80	1346600
2006-04-25	40.78	40.80	39.87	40.50	1013400
2006-04-26	40.50	40.59	39.68	39.90	1212000
2006-04-27	39.60	40.57	39.53	40.41	1474100
2006-04-28	40.37	40.54	39.75	40.41	1351400
2006-05-01	40.45	40.50	39.18	39.35	1955900
2006-05-02	39.53	39.68	38.80	39.53	3876800
2006-05-03	39.45	40.25	39.44	40.18	2316000
2006-05-04	40.40	40.47	39.67	39.83	1503100
2006-05-05	40.08	41.10	40.06	41.09	1521100
2006-05-08	40.15	40.59	39.78	40.15	2942900
2006-05-09	39.90	40.08	39.47	39.78	2472200
2006-05-10	39.66	41.00	39.60	40.95	2188100
2006-05-11	41.00	41.09	40.41	41.00	1953700
2006-05-12	40.85	41.08	40.42	40.46	1537300
2006-05-15	40.30	40.69	39.98	40.30	1635600
2006-05-16	40.48	40.65	40.11	40.27	1368100
2006-05-17	40.03	40.45	39.09	39.13	2595700
2006-05-18	39.11	39.54	38.88	39.10	1672400
2006-05-19	39.40	39.73	38.96	39.28	2296600
2006-05-22	39.10	40.00	38.99	39.76	2102600
2006-05-23	39.88	40.09	38.78	38.79	1218800
2006-05-24	38.65	39.14	38.20	38.65	1841500
2006-05-25	38.85	38.91	38.34	38.42	2302100
2006-05-26	38.65	38.80	38.35	38.70	1553300
2006-05-30	38.75	39.11	38.29	38.38	1980500
2006-05-31	38.55	39.74	38.38	39.24	2223700
2006-06-01	39.25	39.76	39.15	39.67	1204600
2006-06-02	39.79	40.56	39.32	40.31	1852300
2006-06-05	40.25	40.39	39.65	39.76	2033300
2006-06-06	39.76	39.85	39.03	39.40	1649300
2006-06-07	39.55	39.85	39.28	39.39	1319000
2006-06-08	39.41	39.85	39.10	39.63	1904900
2006-06-09	39.43	39.97	39.30	39.79	1199500
2006-06-12	39.82	39.86	38.87	39.14	2726200
2006-06-13	39.16	39.49	38.27	38.35	2313600
2006-06-14	38.35	38.63	37.90	38.32	1537600
2006-06-15	39.00	39.96	38.93	39.85	2592000
2006-06-16	39.85	40.72	39.79	40.56	2567800
2006-06-19	40.60	40.74	39.33	39.72	1831600
2006-06-20	39.73	40.02	39.12	39.31	1914800
2006-06-21	39.55	39.75	39.29	39.36	2220500
2006-06-22	39.43	39.43	38.84	39.14	1362100
2006-06-23	39.12	39.54	38.93	39.17	1063800
2006-06-26	39.16	39.68	39.16	39.46	886700
2006-06-27	39.53	40.05	39.06	39.36	2257400
2006-06-28	39.13	39.55	39.10	39.32	1911000
2006-06-29	39.32	39.59	38.80	39.03	3230100
2006-06-30	39.01	39.22	38.90	39.00	1986900
2006-07-03	39.21	39.32	38.92	38.99	609300
2006-07-05	38.62	38.92	38.32	38.36	1759100
2006-07-06	38.35	38.52	38.06	38.33	2040800
2006-07-07	38.21	39.45	38.21	39.41	2429200
2006-07-10	39.33	39.59	39.16	39.44	2117500
2006-07-11	39.44	40.34	39.44	40.26	2826600
2006-07-12	40.38	40.38	39.14	39.26	1798000
2006-07-13	39.25	39.25	38.85	38.96	1825500
2006-07-14	38.90	39.23	38.60	38.88	1625500
2006-07-17	38.86	39.22	38.85	38.97	1210700
2006-07-18	39.15	39.71	38.90	39.31	2125600
2006-07-19	39.56	39.84	39.31	39.57	1756000
2006-07-20	39.57	40.45	39.50	40.20	1427800
2006-07-21	40.61	40.61	39.92	40.52	2598900
2006-07-24	40.58	41.43	40.52	41.37	2728100
2006-07-25	41.44	41.58	41.05	41.25	2572100
2006-07-26	41.00	41.50	40.91	41.34	2449500
2006-07-27	41.59	42.10	41.39	41.45	2329300
2006-07-28	41.75	42.40	41.51	41.61	1818300
2006-07-31	41.56	41.70	41.22	41.38	1242200
2006-08-01	41.20	42.17	40.96	42.11	1561200
2006-08-02	42.18	42.55	41.90	42.52	1882800
2006-08-03	42.50	42.93	41.78	42.09	1924800
2006-08-04	42.40	42.75	42.23	42.59	1686900
2006-08-07	42.45	42.68	41.53	41.65	1508000
2006-08-08	41.02	42.19	41.00	41.77	2539700
2006-08-09	42.48	42.93	42.37	42.60	2776200
2006-08-10	42.45	42.69	42.04	42.47	2095400
2006-08-11	42.50	42.69	42.07	42.18	1237800
2006-08-14	42.52	42.77	42.19	42.32	1457300
2006-08-15	42.78	42.80	42.36	42.53	1151200
2006-08-16	42.53	42.80	41.64	41.78	2002800
2006-08-17	41.76	41.91	41.29	41.52	1341400
2006-08-18	41.52	42.25	41.52	42.07	893800
2006-08-21	42.13	42.56	41.96	41.99	583500
2006-08-22	41.96	42.51	41.92	42.42	1190500
2006-08-23	42.56	42.65	41.78	42.07	1056400
2006-08-24	42.33	42.68	42.12	42.68	1353100
2006-08-25	42.57	42.89	42.46	42.88	1250400
2006-08-28	42.72	43.56	42.72	43.42	1901600
2006-08-29	43.48	43.69	43.14	43.31	1568000
2006-08-30	43.48	43.59	43.20	43.26	1309300
2006-08-31	43.34	43.79	43.16	43.64	1201700
2006-09-01	43.78	43.78	43.43	43.64	1706100
2006-09-05	43.50	43.56	42.53	42.80	1577600
2006-09-06	42.72	42.88	42.38	42.70	1155200
2006-09-07	42.66	42.80	42.18	42.54	799900
2006-09-08	42.71	42.71	42.10	42.15	1431900
2006-09-11	41.94	42.45	41.94	42.14	2051800
2006-09-12	42.07	42.07	41.58	41.62	1814200
2006-09-13	41.63	41.79	41.49	41.78	1858100
2006-09-14	41.72	41.96	41.02	41.09	1754300
2006-09-15	41.13	41.28	40.91	41.04	2488500
2006-09-18	41.00	41.34	40.75	41.07	1364400
2006-09-19	41.19	41.53	40.70	41.42	1459200
2006-09-20	41.62	41.95	41.40	41.47	1943000
2006-09-21	41.47	41.47	40.95	41.31	1177100
2006-09-22	41.34	41.59	41.01	41.20	1708500
2006-09-25	41.49	42.23	41.30	42.15	2323900
2006-09-26	42.25	42.36	42.02	42.30	2085100
2006-09-27	42.02	42.57	42.00	42.52	839200
2006-09-28	42.60	42.84	42.06	42.56	1419800
2006-09-29	42.40	42.56	41.63	41.64	1639800
2006-10-02	41.77	42.33	41.69	42.05	1748100
2006-10-03	42.20	42.59	41.70	42.45	2200300
2006-10-04	42.55	42.95	42.33	42.85	1801600
2006-10-05	42.82	42.98	42.37	42.60	1761300
2006-10-06	42.50	42.59	41.98	42.14	1554500
2006-10-09	42.23	42.40	41.88	42.12	669200
2006-10-10	42.18	42.21	41.93	42.14	2057800
2006-10-11	42.05	42.32	41.74	41.96	2198000
2006-10-12	42.18	42.61	41.94	42.55	1947500
2006-10-13	42.47	42.53	42.00	42.22	1434200
2006-10-16	42.11	42.40	42.00	42.23	1388900
2006-10-17	42.23	42.97	42.23	42.79	1465000
2006-10-18	42.95	43.05	42.68	42.97	1733700
2006-10-19	42.90	43.35	42.65	43.34	974700
2006-10-20	43.49	43.95	43.26	43.90	1827200
2006-10-23	43.80	44.19	43.60	44.18	2025500
2006-10-24	44.23	44.36	43.70	44.03	1313700
2006-10-25	44.20	44.94	43.98	44.64	1279900
2006-10-26	44.82	44.82	44.21	44.52	1301600
2006-10-27	44.64	44.65	44.00	44.12	808500
2006-10-30	44.39	44.53	44.14	44.30	696700
2006-10-31	44.50	44.56	44.18	44.44	1236100
2006-11-01	44.70	45.04	44.53	44.93	1801500
2006-11-02	44.86	45.25	44.41	44.94	1766900
2006-11-03	44.85	45.01	43.95	44.32	1966800
2006-11-06	44.47	45.01	44.29	44.64	1621300
2006-11-07	44.54	45.05	44.52	44.99	1610300
2006-11-08	44.81	45.67	44.81	45.35	2237900
2006-11-09	45.50	45.70	44.90	45.04	1499200
2006-11-10	45.11	45.55	45.11	45.34	1059000
2006-11-13	45.17	45.53	45.15	45.44	815600
2006-11-14	45.50	45.57	44.90	45.23	1279900
2006-11-15	45.99	46.00	45.69	45.86	2363800
2006-11-16	45.99	46.75	45.87	46.51	2602800
2006-11-17	46.56	46.76	46.13	46.70	2182000
2006-11-20	46.85	46.87	46.17	46.33	1391100
2006-11-21	46.44	46.45	45.84	46.13	1380200
2006-11-22	46.13	46.36	45.80	46.05	1114100
2006-11-24	45.98	46.08	45.84	46.05	361000
2006-11-27	45.83	45.96	45.16	45.20	1491800
2006-11-28	45.19	45.63	45.08	45.18	1391400
2006-11-29	45.30	46.00	45.26	45.74	1710900
2006-11-30	45.88	46.24	45.67	45.98	1516000
2006-12-01	46.20	46.41	45.90	46.20	1120300
2006-12-04	46.43	46.69	46.34	46.68	945800
2006-12-05	46.61	46.95	46.55	46.81	1352300
2006-12-06	46.90	47.15	46.78	46.85	1471600
2006-12-07	47.00	47.11	46.50	46.69	1170700
2006-12-08	46.74	46.87	46.40	46.87	1047200
2006-12-11	46.81	47.03	46.77	46.95	964600
2006-12-12	46.85	46.87	45.52	46.28	3175700
2006-12-13	46.40	46.58	46.17	46.26	1581400
2006-12-14	45.57	45.77	45.13	45.25	2903300
2006-12-15	45.19	45.47	44.90	44.98	2054100
2006-12-18	45.00	45.29	44.79	45.10	1410700
2006-12-19	45.11	45.93	44.90	45.73	1417800
2006-12-20	45.80	46.00	45.63	45.80	903200
2006-12-21	45.80	46.04	45.58	45.87	926000
2006-12-22	45.79	45.93	45.51	45.54	584800
2006-12-26	45.54	46.15	45.50	46.10	604100
2006-12-27	46.06	46.13	45.63	45.81	1054300
2006-12-28	45.68	46.03	45.63	45.86	628700
2006-12-29	45.66	45.90	45.32	45.48	702100
2007-01-03	46.17	46.28	45.17	45.46	2796100
2007-01-04	45.26	45.34	44.91	44.92	3087800
2007-01-05	44.95	44.98	43.75	43.98	2316300
2007-01-08	43.99	44.25	43.51	43.74	1907700
2007-01-09	43.85	43.93	43.47	43.66	1517200
2007-01-10	43.58	43.82	43.44	43.58	1439500
2007-01-11	43.70	43.86	42.94	43.10	5213500
2007-01-12	43.19	43.44	42.77	42.95	3172700
2007-01-16	43.00	43.35	42.81	42.94	1886800
2007-01-17	42.98	43.12	42.76	42.95	1838700
2007-01-18	42.95	43.31	42.82	43.27	3260000
2007-01-19	43.34	43.59	43.10	43.55	1627300
2007-01-22	43.46	43.78	43.28	43.67	1616500
2007-01-23	43.56	44.44	43.56	44.17	2593100
2007-01-24	43.92	44.21	43.26	44.20	2281100
2007-01-25	44.38	44.79	44.21	44.31	2440100
2007-01-26	44.23	44.61	43.84	44.56	2221500
2007-01-29	44.71	44.86	44.48	44.66	2150900
2007-01-30	44.62	45.46	44.62	45.33	2429700
2007-01-31	45.33	45.46	44.88	44.98	1770700
2007-02-01	45.00	45.44	45.00	45.33	1407200
2007-02-02	45.33	45.57	45.27	45.43	1172500
2007-02-05	45.38	45.95	45.17	45.79	1320600
2007-02-06	45.96	46.28	45.80	46.08	1382100
2007-02-07	46.45	46.50	45.83	45.98	1076500
2007-02-08	45.87	46.47	45.08	45.96	1235100
2007-02-09	46.08	46.68	45.81	46.16	1611000
2007-02-12	46.36	46.55	46.11	46.21	990420
2007-02-13	46.21	46.42	45.85	46.36	1510006
2007-02-14	46.36	46.91	46.36	46.75	1501183
2007-02-15	46.67	46.84	46.19	46.45	1160000
2007-02-16	46.27	46.61	46.27	46.48	1012900
2007-02-20	46.48	46.77	46.33	46.70	942100
2007-02-21	46.45	46.70	46.09	46.23	1576600
2007-02-22	46.37	46.47	45.97	46.15	1236800
2007-02-23	46.19	47.10	45.93	46.97	2081200
2007-02-26	48.00	51.00	47.54	48.06	5453402
2007-02-27	47.59	48.18	46.19	46.83	2792100
2007-02-28	47.50	48.28	46.44	47.00	3156600
2007-03-01	46.20	48.10	46.20	47.58	2543737
2007-03-02	47.56	48.09	46.88	47.31	2612500
2007-03-05	47.22	47.95	46.98	47.41	2909500
2007-03-06	47.73	48.67	47.60	48.37	3123800
2007-03-07	48.30	48.59	47.98	48.35	2274700
2007-03-08	48.50	48.92	48.39	48.62	2141600
2007-03-09	48.86	49.08	48.56	48.94	1644300
2007-03-12	48.22	49.16	48.22	49.01	1928200
2007-03-13	48.91	48.99	47.71	47.72	2540600
2007-03-14	47.95	48.48	47.55	48.36	2524400
2007-03-15	48.40	48.86	48.06	48.77	1990400
2007-03-16	48.79	49.00	48.37	48.38	2045800
2007-03-19	48.75	49.04	48.51	48.97	1627300
2007-03-20	48.92	49.72	48.61	49.63	1734400
2007-03-21	49.51	50.37	49.20	50.00	4334428
2007-03-22	50.55	50.55	49.65	50.29	2887228
2007-03-23	50.11	50.38	49.85	50.24	2794400
2007-03-26	50.29	50.83	49.81	50.78	2504706
2007-03-27	50.50	50.60	49.74	50.12	2917000
2007-03-28	49.74	50.08	49.35	49.48	1679700
2007-03-29	49.77	49.77	49.17	49.52	2099400
2007-03-30	49.53	49.73	48.67	49.13	2558000
2007-04-02	49.30	51.00	49.13	50.93	3635900
2007-04-03	50.98	51.13	50.65	50.92	2401229
2007-04-04	51.02	51.31	50.90	51.11	1690700
2007-04-05	51.20	51.22	50.85	51.13	1596027
2007-04-09	51.05	51.97	51.05	51.62	1815000
2007-04-10	51.70	51.91	51.31	51.58	1570600
2007-04-11	51.47	51.84	51.23	51.43	2115400
2007-04-12	51.25	51.60	50.91	51.29	1421464
2007-04-13	51.19	51.26	50.75	51.03	1181497
2007-04-16	51.41	51.93	51.10	51.93	1498500
2007-04-17	52.00	52.19	51.57	51.75	1371000
2007-04-18	51.61	52.05	51.53	51.91	1060300
2007-04-19	51.83	51.85	51.48	51.59	1058100
2007-04-20	52.00	52.49	51.64	52.15	1702000
2007-04-23	52.16	52.97	52.12	52.74	1030500
2007-04-24	52.64	52.87	52.36	52.72	1344000
2007-04-25	52.99	54.14	52.85	54.03	2079700
2007-04-26	53.82	54.27	53.56	53.57	1878123
2007-04-27	53.40	53.44	52.77	52.84	1305503
2007-04-30	52.84	53.10	52.34	52.35	1458500
2007-05-01	52.60	53.53	52.34	53.43	1199764
2007-05-02	53.44	53.94	53.40	53.75	836974
2007-05-03	53.99	54.10	53.56	53.83	818990
2007-05-04	54.05	54.10	53.61	53.94	1071200
2007-05-07	54.10	54.50	53.97	54.35	754866
2007-05-08	54.40	55.02	53.97	55.02	1628300
2007-05-09	56.00	56.85	55.15	56.11	3093600
2007-05-10	56.03	56.40	55.41	55.50	1693134
2007-05-11	55.75	56.73	55.60	56.70	2219400
2007-05-14	56.56	58.06	56.54	57.62	3192142
2007-05-15	57.62	58.58	57.56	57.86	2508600
2007-05-16	58.00	58.71	57.86	58.64	1595670
2007-05-17	58.42	58.86	57.85	58.41	1812800
2007-05-18	58.49	58.93	58.29	58.86	1763741
2007-05-21	58.50	59.47	58.30	59.42	2360600
2007-05-22	59.18	60.24	59.15	59.76	2564000
2007-05-23	60.08	60.26	58.56	59.07	2657400
2007-05-24	59.16	59.48	57.19	57.26	2853710
2007-05-25	57.26	57.59	56.15	56.76	2735500
2007-05-29	57.00	58.16	56.97	57.48	1800300
2007-05-30	57.40	58.24	57.00	58.13	1567533
2007-05-31	58.48	58.54	58.03	58.27	2120470
2007-06-01	58.11	58.50	57.67	58.24	1724623
2007-06-04	57.80	58.75	57.45	58.57	1792400
2007-06-05	58.40	58.57	57.19	57.52	1846674
2007-06-06	57.48	57.49	56.49	56.86	2362414
2007-06-07	57.06	57.06	53.85	54.25	4186557
2007-06-08	54.28	54.89	53.64	54.76	2782822
2007-06-11	54.59	55.28	54.56	54.75	2678011
2007-06-12	54.46	54.75	54.03	54.11	2646400
2007-06-13	54.55	54.93	54.26	54.82	2564166
2007-06-14	54.77	55.59	54.07	54.90	2166887
2007-06-15	55.57	56.60	55.45	56.23	2828500
2007-06-18	56.55	56.55	55.48	55.72	1477268
2007-06-19	55.73	55.91	55.26	55.58	2097300
2007-06-20	55.80	56.02	54.20	54.21	1524600
2007-06-21	54.31	55.08	53.95	54.71	1873400
2007-06-22	54.50	54.66	53.51	53.62	2143776
2007-06-25	53.62	54.34	53.55	53.83	1801300
2007-06-26	54.91	55.73	54.64	54.70	3479400
2007-06-27	54.10	55.69	54.06	55.66	1969400
2007-06-28	55.71	56.26	55.50	55.83	2245100
2007-06-29	56.01	56.70	55.48	56.12	1968800
2007-07-02	56.37	57.39	56.37	57.39	1206700
2007-07-03	57.44	57.75	56.43	57.07	842200
2007-07-05	56.88	57.47	55.81	56.57	1401500
2007-07-06	56.56	56.61	55.43	56.50	1396900
2007-07-09	56.72	56.91	55.89	56.14	2095500
2007-07-10	55.63	56.40	55.38	55.65	2206700
2007-07-11	55.49	55.95	55.34	55.87	1373474
2007-07-12	56.00	56.91	55.87	56.91	1681500
2007-07-13	57.12	58.82	56.89	58.21	2253600
2007-07-16	58.00	58.55	57.56	57.62	1610100
2007-07-17	57.94	58.66	57.45	57.47	1606900
2007-07-18	57.44	58.31	57.34	58.13	1743300
2007-07-19	58.98	59.36	57.91	59.16	1879500
2007-07-20	59.20	59.28	57.74	57.87	1765000
2007-07-23	58.48	59.57	58.28	59.25	1740400
2007-07-24	59.17	59.30	56.15	56.30	2229621
2007-07-25	56.88	57.37	55.75	56.61	2554368
2007-07-26	55.75	56.15	53.72	54.32	3969121
2007-07-27	54.18	54.56	52.67	52.70	3321545
2007-07-30	52.70	53.02	51.79	52.70	3589311
2007-07-31	53.56	54.32	52.89	52.89	3566557
2007-08-01	52.89	55.21	52.51	54.95	2971251
2007-08-02	55.11	56.14	54.90	55.86	2661320
2007-08-03	54.99	56.71	53.44	53.45	3770200
2007-08-06	53.87	56.13	53.03	56.09	2453800
2007-08-07	55.45	56.83	55.06	56.30	3468400
2007-08-08	56.38	57.18	55.47	56.30	3885300
2007-08-09	55.80	56.98	52.28	52.76	3342600
2007-08-10	52.90	54.34	51.18	53.14	3367600
2007-08-13	53.64	56.13	53.50	54.88	2584400
2007-08-14	55.00	55.20	52.78	52.91	2364400
2007-08-15	53.05	54.44	52.47	52.72	2733230
2007-08-16	52.45	52.73	50.64	52.19	4363700
2007-08-17	52.20	54.12	52.20	53.33	3372100
2007-08-20	53.33	53.42	52.01	52.98	2083580
2007-08-21	52.54	54.01	52.34	53.60	1428900
2007-08-22	54.00	54.57	53.44	54.37	1595900
2007-08-23	54.54	54.88	53.91	54.36	1170300
2007-08-24	54.27	54.81	53.82	54.80	930000
2007-08-27	54.56	54.57	52.62	52.62	1899084
2007-08-28	52.51	53.07	52.03	52.12	1779700
2007-08-29	52.16	54.01	52.16	53.98	1356500
2007-08-30	53.34	54.00	52.53	52.72	1601500
2007-08-31	53.23	53.50	52.29	52.71	2570500
2007-09-04	52.94	54.84	52.71	54.63	1936600
2007-09-05	53.97	54.25	53.03	53.36	1582300
2007-09-06	53.60	54.28	53.11	54.13	932800
2007-09-07	53.27	53.81	52.60	52.91	1341600
2007-09-10	53.36	53.55	52.35	53.21	1298000
2007-09-11	53.53	54.39	52.88	54.16	1817214
2007-09-12	53.92	54.73	53.49	54.17	1272200
2007-09-13	54.34	55.10	54.33	54.84	1287500
2007-09-14	54.65	55.79	54.54	55.33	1777600
2007-09-17	55.23	55.61	54.73	55.11	1031400
2007-09-18	55.45	56.82	55.25	56.50	1567151
2007-09-19	56.50	58.02	56.50	57.83	1904900
2007-09-20	57.68	57.86	56.69	56.75	1322500
2007-09-21	57.48	58.00	56.75	57.24	1647000
2007-09-24	57.24	57.86	56.98	57.36	976356
2007-09-25	57.32	58.00	56.25	56.99	1192100
2007-09-26	57.37	57.50	57.03	57.31	1616200
2007-09-27	57.31	57.46	56.47	56.67	1185000
2007-09-28	56.85	56.88	55.35	55.45	2447400
2007-10-01	55.89	56.44	55.26	56.29	1803339
2007-10-02	56.45	56.74	55.84	56.07	1178200
2007-10-03	55.95	56.19	55.75	55.89	1190500
2007-10-04	56.23	56.89	55.96	56.55	976500
2007-10-05	56.64	57.09	56.35	56.63	1330600
2007-10-08	56.56	56.86	56.01	56.05	944500
2007-10-09	56.35	57.42	56.21	57.21	1460000
2007-10-10	57.00	57.16	56.30	56.76	1315900
2007-10-11	57.14	57.79	56.64	56.95	1090000
2007-10-12	57.10	57.64	56.31	56.52	1283700
2007-10-15	56.62	56.80	55.36	55.82	1077500
2007-10-16	55.50	56.09	55.50	55.89	1184666
2007-10-17	56.24	56.94	55.80	56.25	2231500
2007-10-18	56.15	56.36	55.75	55.95	1151000
2007-10-19	55.40	55.75	54.08	54.16	2918600
2007-10-22	53.80	55.09	53.58	55.04	1238300
2007-10-23	55.31	55.84	54.47	54.96	959000
2007-10-24	54.65	55.28	53.93	54.52	2444400
2007-10-25	54.72	55.34	54.55	55.16	1539700
2007-10-26	55.20	56.65	54.93	56.64	1178400
2007-10-29	56.72	57.20	56.48	56.61	1361500
2007-10-30	56.59	57.74	56.38	57.30	1027800
2007-10-31	57.41	58.31	57.12	58.15	2083917
2007-11-01	57.85	58.05	56.28	56.43	2104800
2007-11-02	56.75	57.72	56.68	57.42	1746800
2007-11-05	58.18	58.55	57.03	58.05	1507498
2007-11-06	58.50	58.50	57.39	58.08	1648800
2007-11-07	56.99	57.78	56.40	56.48	1645000
2007-11-08	56.53	58.11	56.53	57.78	2076239
2007-11-09	56.30	57.30	56.04	56.65	2225800
2007-11-12	56.24	57.10	55.56	55.75	1976000
2007-11-13	56.11	56.11	54.56	55.57	2729901
2007-11-14	56.02	56.25	54.77	55.29	2731884
2007-11-15	55.18	55.45	54.30	54.56	2708250
2007-11-16	55.04	55.11	53.75	54.60	2470214
2007-11-19	54.36	54.56	53.87	54.51	2340733
2007-11-20	54.98	56.02	54.76	55.66	2308400
2007-11-21	55.09	55.62	54.32	54.36	1543351
2007-11-23	54.59	54.79	54.04	54.53	507200
2007-11-26	54.83	55.55	54.44	54.53	1897797
2007-11-27	54.64	55.29	54.36	54.81	1363760
2007-11-28	54.81	55.55	54.61	55.55	2127942
2007-11-29	55.26	55.84	54.92	55.46	1157717
2007-11-30	56.27	56.55	55.53	55.98	1699605
2007-12-03	55.74	56.73	55.74	55.99	1482412
2007-12-04	55.54	56.46	55.25	55.90	2241120
2007-12-05	56.31	57.23	56.04	57.12	2223160
2007-12-06	57.10	57.29	56.24	56.89	2076522
2007-12-07	57.48	57.74	56.48	57.40	1703928
2007-12-10	57.73	58.00	57.37	57.45	1704924
2007-12-11	57.74	57.77	55.70	55.82	1902095
2007-12-12	57.18	57.27	55.59	56.00	2981365
2007-12-13	55.96	56.26	55.57	56.01	1490203
2007-12-14	55.38	56.03	55.14	55.14	1552479
2007-12-17	55.07	55.21	54.15	54.29	2125900
2007-12-18	54.57	54.89	54.17	54.64	1534401
2007-12-19	54.27	54.95	54.27	54.50	1399280
2007-12-20	54.79	55.32	54.57	55.15	2051970
2007-12-21	56.32	56.32	55.30	55.62	2239280
2007-12-24	55.48	55.99	55.48	55.75	402310
2007-12-26	55.51	55.65	54.81	54.84	1034091
2007-12-27	54.53	54.61	53.14	53.50	2467155
2007-12-28	53.56	54.74	53.56	54.07	1783164
2007-12-31	53.86	54.37	53.20	53.37	1614000
2008-01-02	53.34	53.75	52.67	53.08	2777100
2008-01-03	53.08	54.41	53.05	53.23	2546300
2008-01-04	52.89	54.18	52.81	53.38	2394100
2008-01-07	53.60	54.32	53.60	54.17	2546487
2008-01-08	54.33	55.23	53.87	53.93	1855448
2008-01-09	53.96	55.14	53.92	54.64	2393800
2008-01-10	54.45	55.18	53.89	54.46	2562162
2008-01-11	53.98	55.19	53.79	54.61	1764941
2008-01-14	54.94	55.22	54.54	54.99	1763200
2008-01-15	54.42	55.70	54.35	54.55	2016125
2008-01-16	54.28	55.15	53.07	53.29	2757977
2008-01-17	53.29	53.43	51.72	51.72	2679646
2008-01-18	51.97	52.13	50.06	50.67	3734647
2008-01-22	48.56	50.60	48.25	49.72	4185832
2008-01-23	48.34	50.85	46.81	50.69	4691167
2008-01-24	51.08	51.08	49.58	50.21	2781655
2008-01-25	50.35	50.89	49.75	49.99	3146289
2008-01-28	50.11	51.17	49.85	50.96	3100150
2008-01-29	51.30	51.88	50.83	51.01	1654178
2008-01-30	51.30	52.10	50.56	51.12	2396413
2008-01-31	50.12	52.58	50.12	52.12	2151292
2008-02-01	52.58	53.48	52.18	53.47	2124900
2008-02-04	53.48	54.60	53.29	54.27	2087388
2008-02-05	53.90	54.20	52.19	52.76	2221260
2008-02-06	53.02	53.21	51.79	52.08	2195352
2008-02-07	51.90	52.00	51.08	51.71	2090863
2008-02-08	51.36	51.61	50.74	51.14	1955560
2008-02-11	50.78	51.71	50.78	51.48	1350170
2008-02-12	51.48	53.30	51.43	52.09	1683085
2008-02-13	52.33	52.94	52.27	52.75	1799487
2008-02-14	52.84	53.30	51.56	51.80	1275338
2008-02-15	51.78	51.94	51.21	51.84	1456126
2008-02-19	52.52	52.56	51.44	51.59	1223119
2008-02-20	51.20	51.59	50.96	51.33	1940527
2008-02-21	51.41	51.54	50.47	50.61	2037410
2008-02-22	50.70	51.51	50.36	51.37	1747320
2008-02-25	51.51	51.80	51.00	51.57	1505639
2008-02-26	51.48	52.36	50.87	52.36	1917826
2008-02-27	52.00	52.74	50.77	51.05	2275990
2008-02-28	50.01	50.55	49.83	50.40	3146402
2008-02-29	49.94	50.25	49.00	49.40	2908593
2008-03-03	49.63	50.40	49.21	49.95	2021401
2008-03-04	49.45	50.81	49.45	50.67	2126117
2008-03-05	50.90	51.27	50.12	51.16	2889343
2008-03-06	51.01	51.13	49.69	49.70	1976222
2008-03-07	49.35	49.86	49.01	49.65	2197226
2008-03-10	49.76	49.94	48.96	49.34	1800925
2008-03-11	50.35	50.65	49.65	50.56	1881149
2008-03-12	50.78	51.17	49.36	49.44	1615360
2008-03-13	48.88	49.37	48.49	49.19	2217158
2008-03-14	49.69	49.70	48.20	48.91	2182074
2008-03-17	48.01	49.36	47.97	48.96	2301113
2008-03-18	49.79	49.80	48.62	49.52	2033982
2008-03-19	49.66	50.13	48.35	48.40	3514069
2008-03-20	48.63	48.86	47.65	48.70	2149673
2008-03-24	48.81	49.16	48.07	48.15	1349660
2008-03-25	48.30	48.65	48.02	48.24	1384099
2008-03-26	48.08	49.25	48.08	49.05	3415575
2008-03-27	49.03	49.75	48.82	49.20	2384432
2008-03-28	49.54	49.91	48.81	48.99	1859177
2008-03-31	48.88	49.20	48.53	49.02	1934797
2008-04-01	49.14	51.21	49.14	51.11	2616540
2008-04-02	51.03	51.36	50.56	50.56	2131385
2008-04-03	50.36	50.84	50.18	50.29	1878083
2008-04-04	50.30	51.90	50.30	51.18	1905471
2008-04-07	51.50	51.74	50.92	51.62	1188900
2008-04-08	51.54	51.99	51.00	51.76	1199000
2008-04-09	51.89	52.04	51.00	51.28	1801978
2008-04-10	51.09	51.30	50.79	50.95	1301549
2008-04-11	50.73	51.19	50.61	50.93	1578842
2008-04-14	50.81	51.41	50.72	51.35	1230904
2008-04-15	51.56	52.00	51.40	51.81	1044587
2008-04-16	52.15	53.12	51.67	53.05	1363714
2008-04-17	52.75	53.63	52.75	52.94	1039782
2008-04-18	52.62	53.95	52.62	53.31	1453986
2008-04-21	53.10	53.24	52.50	52.96	1180810
2008-04-22	52.70	52.78	52.12	52.52	1025269
2008-04-23	52.54	53.28	52.34	53.25	1743536
2008-04-24	53.25	53.48	52.57	52.78	1474641
2008-04-25	53.03	53.27	52.58	52.90	3781216
2008-04-28	52.98	53.26	52.47	52.68	1284280
2008-04-29	52.47	52.78	52.11	52.20	1566558
2008-04-30	52.42	52.95	51.98	52.17	2358826
2008-05-01	52.37	52.68	51.72	52.61	1545805
2008-05-02	52.90	53.35	52.68	53.00	1221979
2008-05-05	52.40	52.66	52.20	52.27	825487
2008-05-06	52.00	52.09	50.74	51.91	1758318
2008-05-07	51.78	52.19	51.05	51.19	2084636
2008-05-08	50.99	51.79	50.49	51.63	1718249
2008-05-09	51.00	51.93	50.99	51.70	1129437
2008-05-12	51.73	52.65	51.64	52.58	1334231
2008-05-13	52.81	53.06	52.22	52.47	1242844
2008-05-14	52.82	53.12	52.42	52.92	1377516
2008-05-15	52.80	53.35	52.54	53.19	1228818
2008-05-16	53.17	53.18	52.64	52.98	1245854
2008-05-19	53.18	54.17	53.13	54.07	1438871
2008-05-20	53.98	53.99	52.98	53.21	2347284
2008-05-21	53.31	54.10	53.21	53.37	1411783
2008-05-22	53.27	54.00	52.92	53.30	1646917
2008-05-23	53.18	53.22	51.99	52.03	1019612
2008-05-27	51.41	52.02	51.41	51.82	1968447
2008-05-28	52.15	52.38	51.78	52.21	1310516
2008-05-29	51.85	52.66	51.75	52.39	1055607
2008-05-30	52.44	53.50	52.32	53.23	1974204
2008-06-02	53.10	53.11	52.09	52.36	1559788
2008-06-03	52.61	52.73	51.74	51.79	1414827
2008-06-04	51.80	52.60	51.54	52.53	1431499
2008-06-05	52.80	52.94	52.21	52.69	1446152
2008-06-06	52.46	52.59	51.09	51.27	3569648
2008-06-09	51.26	52.10	51.26	51.85	1337417
2008-06-10	51.66	52.70	51.12	52.58	1886924
2008-06-11	52.23	52.71	52.08	52.54	1846414
2008-06-12	52.50	53.07	52.00	52.12	2404466
2008-06-13	52.56	53.00	52.18	52.84	1556637
2008-06-16	52.47	52.70	51.71	52.30	944213
2008-06-17	52.74	52.88	52.04	52.19	1621810
2008-06-18	52.00	52.22	51.35	51.58	1559324
2008-06-19	51.66	52.65	51.65	52.65	1962710
2008-06-20	52.53	52.57	51.34	51.40	1971193
2008-06-23	51.67	52.40	51.54	52.02	1123413
2008-06-24	51.97	52.07	51.16	51.25	1229925
2008-06-25	51.40	52.55	51.39	52.36	1655876
2008-06-26	51.87	51.90	50.31	50.49	1799442
2008-06-27	50.71	50.72	49.68	49.92	2076575
2008-06-30	49.89	51.63	49.77	51.38	2315065
2008-07-01	50.91	51.72	50.35	51.51	3146811
2008-07-02	51.52	51.97	51.01	51.02	1181176
2008-07-03	51.49	51.99	51.15	51.29	1576851
2008-07-07	51.41	51.88	50.53	50.93	1389781
2008-07-08	50.68	50.95	49.94	50.54	2599457
2008-07-09	50.44	52.10	50.44	51.75	2353084
2008-07-10	51.66	51.98	51.36	51.85	2372459
2008-07-11	51.54	52.35	50.80	51.74	1636698
2008-07-14	51.89	52.15	50.43	50.51	1385220
2008-07-15	50.48	51.34	50.32	51.02	2574300
2008-07-16	51.18	51.18	49.66	49.94	1999214
2008-07-17	50.19	50.19	48.70	49.28	2090388
2008-07-18	49.36	50.37	49.10	49.80	2518589
2008-07-21	49.88	49.90	49.35	49.70	2073000
2008-07-22	49.45	50.15	49.31	49.79	1729193
2008-07-23	49.95	49.95	48.38	48.56	2104624
2008-07-24	48.48	48.78	47.72	48.03	2363579
2008-07-25	48.06	48.28	47.48	47.67	1548231
2008-07-28	47.53	48.49	47.38	47.85	1315992
2008-07-29	47.92	48.39	47.87	48.32	1428351
2008-07-30	48.48	49.18	48.16	48.96	1357853
2008-07-31	48.94	49.25	48.32	48.34	1618886
2008-08-01	48.72	48.73	46.79	46.80	2062849
2008-08-04	46.85	47.64	45.99	46.06	2185245
2008-08-05	46.51	47.14	45.52	46.87	2090141
2008-08-06	46.80	47.43	46.27	46.88	2447554
2008-08-07	46.52	46.96	45.52	46.45	2808323
2008-08-08	47.45	47.48	45.73	46.68	2456700
2008-08-11	46.75	46.75	45.86	46.45	2405344
2008-08-12	46.37	46.37	44.66	44.91	2110202
2008-08-13	44.87	45.30	44.79	45.12	1815501
2008-08-14	44.82	44.97	44.24	44.74	1723618
2008-08-15	44.60	45.72	44.05	44.73	1477408
2008-08-18	44.77	45.48	44.73	45.07	1424166
2008-08-19	44.93	45.45	44.80	45.11	1577046
2008-08-20	45.11	45.74	44.80	45.61	1604953
2008-08-21	45.40	46.87	45.25	46.51	2497365
2008-08-22	46.57	46.75	46.13	46.32	1181477
2008-08-25	46.20	46.20	45.37	45.90	1486797
2008-08-26	45.97	46.51	45.68	46.26	1263092
2008-08-27	46.47	46.81	46.27	46.48	787631
2008-08-28	46.66	46.99	46.55	46.84	896541
2008-08-29	46.72	46.95	45.92	45.92	1023099
2008-09-02	46.47	46.56	45.11	45.41	2317068
2008-09-03	45.25	45.61	44.68	44.93	1879165
2008-09-04	44.70	44.99	43.65	43.66	1771325
2008-09-05	43.65	43.74	42.56	42.76	2477253
2008-09-08	43.14	44.15	43.14	44.07	2275092
2008-09-09	44.01	44.34	42.08	42.22	3598285
2008-09-10	42.20	42.52	41.54	41.77	2800216
2008-09-11	41.56	42.47	40.97	42.38	2398909
2008-09-12	42.29	42.85	42.11	42.51	2148473
2008-09-15	41.80	42.32	41.08	41.20	2150975
2008-09-16	40.79	41.30	38.70	40.67	4904691
2008-09-17	40.14	40.31	37.88	38.06	4379122
2008-09-18	38.12	40.02	37.86	40.02	4804159
2008-09-19	40.01	42.04	38.25	40.04	3576737
2008-09-22	40.03	40.35	39.33	39.64	2733879
2008-09-23	39.66	40.29	38.62	38.67	2361390
2008-09-24	38.72	38.76	38.01	38.46	1477819
2008-09-25	38.63	40.36	38.63	40.19	3266540
2008-09-26	40.13	40.21	38.95	40.09	2358736
2008-09-29	39.58	40.56	38.97	39.51	5300220
2008-09-30	40.14	40.20	38.87	39.90	3399207
2008-10-01	39.71	40.38	39.04	40.27	2303358
2008-10-02	40.01	40.40	38.80	38.99	1892777
2008-10-03	39.48	40.94	39.12	39.49	3179859
2008-10-06	38.81	39.46	36.07	37.01	3266885
2008-10-07	37.19	37.60	35.47	35.71	2868879
2008-10-08	34.01	35.80	32.30	34.18	4416645
2008-10-09	34.32	34.54	31.33	31.56	3432043
2008-10-10	30.48	31.43	26.73	30.24	6848899
2008-10-13	31.17	34.16	30.02	34.03	2925795
2008-10-14	37.41	37.41	32.25	33.72	2930987
2008-10-15	33.23	33.23	31.00	31.36	3036304
2008-10-16	31.34	33.24	29.95	32.97	4247406
2008-10-17	32.82	34.55	31.79	32.76	2769822
2008-10-20	32.98	36.18	32.54	36.12	2192909
2008-10-21	35.89	36.06	33.97	34.41	1925291
2008-10-22	33.57	33.85	31.12	32.31	2717615
2008-10-23	32.95	34.99	31.72	34.12	3923772
2008-10-24	31.82	33.23	31.29	32.39	3192584
2008-10-27	31.73	32.42	30.85	31.14	4514981
2008-10-28	32.00	35.26	31.57	35.21	4640065
2008-10-29	35.15	35.15	33.26	33.41	3065376
2008-10-30	34.46	35.71	33.81	35.48	2602616
2008-10-31	35.20	36.25	34.54	35.59	3093901
2008-11-03	35.58	36.00	34.73	35.13	2006186
2008-11-04	36.03	36.79	35.18	36.28	2443561
2008-11-05	35.47	35.69	34.86	35.10	3970469
2008-11-06	35.10	35.11	32.54	33.19	4204027
2008-11-07	33.00	35.29	32.59	35.23	2662579
2008-11-10	35.79	35.89	33.17	33.97	1888898
2008-11-11	33.42	34.19	32.73	33.86	2098162
2008-11-12	32.96	33.42	32.52	32.85	3282877
2008-11-13	33.18	35.64	32.34	35.63	3739218
2008-11-14	34.92	35.14	33.15	33.47	3092720
2008-11-17	32.81	34.55	32.68	33.26	2675323
2008-11-18	33.06	33.62	31.41	32.20	4259091
2008-11-19	32.39	33.02	31.43	31.49	4500926
2008-11-20	31.24	31.61	29.08	29.58	4536000
2008-11-21	30.23	31.59	28.55	31.57	4837988
2008-11-24	31.90	33.31	31.13	32.53	3545091
2008-11-25	33.06	33.57	32.08	33.13	3250983
2008-11-26	32.17	32.91	31.43	32.66	2950541
2008-11-28	32.56	33.45	32.41	33.40	850810
2008-12-01	32.55	32.62	30.62	30.72	2664687
2008-12-02	31.17	32.08	29.70	32.07	4371147
2008-12-03	31.47	32.65	31.10	32.56	2665276
2008-12-04	32.10	32.43	29.81	30.30	2182276
2008-12-05	30.01	31.58	29.24	31.41	3052649
2008-12-08	31.63	32.14	30.26	30.54	2995220
2008-12-09	30.31	30.96	29.86	29.99	2844840
2008-12-10	30.29	31.62	30.25	31.37	2859146
2008-12-11	30.97	32.44	30.82	31.38	2591281
2008-12-12	30.74	32.49	30.74	32.43	3364645
2008-12-15	32.43	32.70	30.81	31.30	2803066
2008-12-16	31.49	32.73	31.31	32.46	3250954
2008-12-17	32.16	32.32	31.16	31.25	2551607
2008-12-18	31.27	31.97	31.05	31.28	2277825
2008-12-19	31.57	32.12	31.14	31.19	2708978
2008-12-22	31.20	31.31	30.29	30.85	2176258
2008-12-23	31.09	31.26	30.53	30.91	1839642
2008-12-24	30.93	31.35	30.93	31.10	564465
2008-12-26	31.11	31.52	30.94	31.10	646071
2008-12-29	30.72	30.99	30.17	30.75	1518580
2008-12-30	30.76	31.48	30.76	31.48	1396641
2008-12-31	31.55	32.26	31.47	32.12	1841382
2009-01-02	32.03	33.21	31.75	33.03	2048190
2009-01-05	32.80	33.56	32.62	33.43	2602619
2009-01-06	33.61	34.17	33.05	33.40	2287408
2009-01-07	33.04	33.26	32.42	32.61	1753914
2009-01-08	32.70	32.73	32.25	32.55	3385451
2009-01-09	32.70	32.76	31.72	31.81	2396134
2009-01-12	31.89	32.14	31.76	31.93	1737883
2009-01-13	31.66	32.17	30.83	31.15	2061753
2009-01-14	31.08	31.48	30.31	31.41	3306838
2009-01-15	31.53	32.28	30.99	32.21	3622921
2009-01-16	32.46	33.37	32.46	33.23	3700949
2009-01-20	32.71	33.26	31.82	31.88	3830895
2009-01-21	32.43	32.58	31.55	32.41	2468461
2009-01-22	32.05	32.74	31.57	31.91	3522379
2009-01-23	31.27	32.33	31.04	32.21	2760658
2009-01-26	32.27	33.64	32.19	33.47	2796212
2009-01-27	33.70	33.90	33.06	33.44	2818480
2009-01-28	33.89	33.90	33.31	33.74	2091242
2009-01-29	33.38	33.84	32.75	32.94	1458590
2009-01-30	32.81	33.26	32.36	32.57	2310320
2009-02-02	32.10	33.13	32.00	32.97	2351519
2009-02-03	33.08	33.16	31.90	32.56	3994764
2009-02-04	31.86	33.04	31.86	32.94	3180002
2009-02-05	32.90	32.99	32.05	32.74	3376981
2009-02-06	32.61	33.57	32.48	33.28	2793161
2009-02-09	33.24	33.48	32.81	33.04	2566955
2009-02-10	32.81	33.04	31.31	31.55	2631830
2009-02-11	31.67	32.50	31.07	31.64	3417724
2009-02-12	31.18	31.40	30.67	31.32	2589792
2009-02-13	31.15	31.75	31.05	31.20	2011214
2009-02-17	30.38	30.51	29.20	29.20	3275780
2009-02-18	29.38	29.40	28.37	28.57	4276607
2009-02-19	28.99	29.12	28.19	28.42	3748028
2009-02-20	28.01	28.35	27.19	27.77	2592547
2009-02-23	27.77	28.20	26.95	27.12	2600540
2009-02-24	27.42	27.90	27.05	27.82	3091110
2009-02-25	27.73	28.11	27.44	27.73	3763067
2009-02-26	27.77	28.45	27.37	27.46	2601223
2009-02-27	27.12	27.70	26.56	27.22	4051958
2009-03-02	26.66	27.36	25.32	25.40	6065374
2009-03-03	26.30	26.45	24.17	24.84	5951854
2009-03-04	24.66	25.23	24.41	24.80	5703894
2009-03-05	24.64	24.64	23.66	24.14	4034184
2009-03-06	24.34	24.76	23.09	23.73	6167415
2009-03-09	23.47	24.26	23.31	23.81	4530990
2009-03-10	24.30	25.17	23.98	25.05	6149182
2009-03-11	25.21	25.42	24.87	25.21	5233858
2009-03-12	25.21	26.82	25.02	26.73	7860780
2009-03-13	27.01	27.81	26.91	27.59	7256599
2009-03-16	28.78	29.67	28.52	28.77	6535557
2009-03-17	28.86	28.86	27.85	28.29	6457368
2009-03-18	28.21	28.67	27.38	28.40	7657085
2009-03-19	28.76	29.16	28.40	29.08	4295619
2009-03-20	29.21	29.56	28.34	28.53	5999853
2009-03-23	29.08	29.92	28.76	29.87	3753914
2009-03-24	29.57	29.71	28.94	29.11	2394198
2009-03-25	29.39	29.51	28.33	28.73	3411713
2009-03-26	28.99	29.55	28.56	29.49	4213184
2009-03-27	28.73	29.10	28.51	28.94	2968038
2009-03-30	28.31	28.45	27.69	28.24	5215364
2009-03-31	28.43	29.18	28.37	28.81	4361815
2009-04-01	28.49	29.27	28.42	28.90	4298302
2009-04-02	29.51	30.31	28.95	29.86	4109572
2009-04-03	29.95	30.31	29.23	29.52	3172786
2009-04-06	29.31	29.77	28.82	29.00	2591102
2009-04-07	28.51	28.97	28.31	28.51	2334235
2009-04-08	28.57	28.88	28.29	28.83	1889603
2009-04-09	29.53	29.56	28.40	28.82	2241189
2009-04-13	28.32	28.39	27.85	28.06	2342993
2009-04-14	28.00	28.02	27.55	27.65	2403020
2009-04-15	27.64	28.16	27.61	28.13	3619434
2009-04-16	28.16	28.37	27.98	28.21	3460661
2009-04-17	28.22	28.42	27.94	28.07	4475809
2009-04-20	27.69	28.10	27.66	27.81	2555005
2009-04-21	27.84	28.28	27.62	28.12	2515331
2009-04-22	28.00	28.14	27.61	27.73	2992801
2009-04-23	27.63	28.04	27.50	28.00	2242648
2009-04-24	27.97	28.42	27.87	28.16	3461259
2009-04-27	27.98	28.58	27.76	28.23	2108877
2009-04-28	28.13	28.50	27.80	28.20	1757230
2009-04-29	28.23	28.81	28.23	28.64	1519013
2009-04-30	28.88	29.16	28.22	28.51	2622863
2009-05-01	28.58	29.32	28.56	29.30	2428522
2009-05-04	29.28	29.64	29.18	29.61	2837159
2009-05-05	29.43	29.92	29.29	29.68	2605274
2009-05-06	30.00	30.18	29.57	29.81	2710797
2009-05-07	30.13	30.13	29.63	29.79	2761136
2009-05-08	30.18	30.85	27.67	30.27	3342734
2009-05-11	29.95	30.24	29.66	29.85	1897711
2009-05-12	29.99	30.15	29.45	29.74	2571745
2009-05-13	29.41	29.66	29.12	29.26	2607763
2009-05-14	29.26	29.57	28.81	29.32	2352317
2009-05-15	29.14	29.15	27.71	28.36	4331513
2009-05-18	28.60	28.60	27.58	28.30	4288007
2009-05-19	28.27	29.34	28.26	29.10	4168402
2009-05-20	29.26	29.46	28.85	28.94	3372698
2009-05-21	28.56	28.96	28.52	28.66	3143255
2009-05-22	28.77	29.09	28.65	28.80	1632946
2009-05-26	28.83	29.55	28.51	29.47	2595606
2009-05-27	29.60	29.60	28.71	28.77	2073961
2009-05-28	28.95	29.56	28.74	29.14	3045230
2009-05-29	29.27	29.44	28.84	29.24	3206857
2009-06-01	29.46	30.32	29.28	30.18	4507723
2009-06-02	30.21	30.50	29.92	29.95	3600716
2009-06-03	29.99	30.07	29.07	29.32	3455413
2009-06-04	29.40	29.77	29.16	29.59	2511888
2009-06-05	29.84	30.27	29.65	29.79	3727008
2009-06-08	29.63	30.02	29.32	29.84	2358049
2009-06-09	29.88	30.06	29.53	29.79	3143409
2009-06-10	30.16	30.75	29.98	30.55	3111992
2009-06-11	30.66	32.16	30.55	31.81	5066537
2009-06-12	31.72	32.52	31.23	32.49	3656784
2009-06-15	32.19	32.19	31.36	31.67	3358441
2009-06-16	31.72	31.95	31.22	31.44	2292657
2009-06-17	31.32	31.77	31.01	31.23	2050909
2009-06-18	31.33	31.93	31.26	31.77	2707500
2009-06-19	31.95	32.23	31.42	31.65	3497096
2009-06-22	31.32	32.11	31.32	31.90	3797925
2009-06-23	31.98	31.99	31.32	31.50	2870033
2009-06-24	31.64	32.42	31.28	31.64	2339881
2009-06-25	31.03	31.92	30.97	31.74	3122617
2009-06-26	31.54	31.79	31.12	31.29	2581169
2009-06-29	31.36	31.93	31.30	31.87	2299352
2009-06-30	31.87	31.87	31.07	31.46	3003657
2009-07-01	31.68	32.07	31.51	31.86	2240049
2009-07-02	31.43	31.76	30.62	30.62	2184177
2009-07-06	30.39	31.43	30.39	31.40	2883146
2009-07-07	31.27	31.42	30.48	30.51	2896605
2009-07-08	30.37	30.88	29.79	30.16	2476587
2009-07-09	30.33	30.41	29.72	30.13	2225980
2009-07-10	30.00	30.23	29.71	30.09	1473904
2009-07-13	30.11	30.65	29.83	30.62	1960036
2009-07-14	30.72	30.73	30.29	30.64	1696292
2009-07-15	30.72	31.49	30.72	31.43	1801714
2009-07-16	31.37	31.55	30.89	31.45	1458458
2009-07-17	31.46	31.46	30.76	31.03	1508533
2009-07-20	31.20	31.25	30.71	31.18	1902876
2009-07-21	31.28	31.60	31.02	31.48	1612065
2009-07-22	31.29	31.54	30.96	31.18	1779462
2009-07-23	31.23	32.21	31.17	32.11	2978362
2009-07-24	32.11	33.06	32.00	32.93	3058403
2009-07-27	32.85	33.20	32.72	33.04	1928620
2009-07-28	32.90	33.04	32.03	32.54	2295866
2009-07-29	32.41	32.83	31.85	32.27	2181217
2009-07-30	32.50	33.01	32.29	32.75	2339474
2009-07-31	32.83	32.93	32.21	32.32	2348392
2009-08-03	32.70	32.84	32.00	32.31	2423609
2009-08-04	32.20	32.43	31.63	31.76	4286836
2009-08-05	31.75	31.80	31.12	31.20	4331555
2009-08-06	31.26	31.60	31.05	31.30	4259890
2009-08-07	32.25	32.25	31.07	31.80	3840985
2009-08-10	31.71	31.90	31.41	31.82	1909807
2009-08-11	31.78	31.81	31.43	31.50	2114762
2009-08-12	31.50	32.40	31.41	32.04	2799007
2009-08-13	32.15	32.37	31.43	31.61	3213683
2009-08-14	31.67	32.24	31.55	32.24	2600868
2009-08-17	32.29	32.30	31.48	31.68	2502202
2009-08-18	31.67	32.10	31.44	32.03	2559824
2009-08-19	31.82	32.33	31.72	32.30	2320477
2009-08-20	32.36	32.46	32.06	32.41	2486566
2009-08-21	32.92	34.23	32.92	34.00	4923892
2009-08-24	34.17	34.18	33.78	33.87	2848210
2009-08-25	34.13	34.31	33.81	33.84	2164664
2009-08-26	33.72	34.16	33.52	34.07	2338220
2009-08-27	34.05	34.13	33.56	33.66	2458679
2009-08-28	33.82	33.91	33.48	33.70	1999774
2009-08-31	33.54	33.65	33.18	33.41	1953916
2009-09-01	33.57	33.70	33.02	33.11	2589052
2009-09-02	33.03	33.19	32.68	32.86	2028624
2009-09-03	32.92	33.10	32.58	32.84	2261601
2009-09-04	32.94	33.16	32.64	33.12	1970261
2009-09-08	33.30	33.34	32.87	33.31	2780032
2009-09-09	33.29	33.54	33.01	33.22	1932057
2009-09-10	33.10	33.67	32.94	33.67	2400223
2009-09-11	33.51	33.97	33.35	33.55	2260051
2009-09-14	33.49	33.99	33.43	33.92	1735303
2009-09-15	33.86	34.36	33.79	34.26	2239912
2009-09-16	34.25	35.01	33.94	35.01	3011293
2009-09-17	35.06	35.20	34.55	34.61	2889421
2009-09-18	34.85	35.12	34.73	34.99	3285016
2009-09-21	34.84	34.84	34.40	34.55	2439478
2009-09-22	34.63	34.77	34.36	34.50	2446436
2009-09-23	34.66	34.78	34.01	34.04	2604788
2009-09-24	34.12	34.50	34.06	34.35	2068926
2009-09-25	34.27	34.36	34.03	34.14	1922191
2009-09-28	34.07	34.29	33.69	34.07	1343192
2009-09-29	34.18	34.18	33.65	33.95	1811325
2009-09-30	33.93	34.04	33.29	33.58	3016211
2009-10-01	33.59	33.59	33.00	33.00	2399630
2009-10-02	32.75	32.75	32.39	32.52	2127652
2009-10-05	32.57	32.87	32.26	32.87	3087797
2009-10-06	32.95	33.59	32.90	33.47	2119506
2009-10-07	33.40	33.41	33.05	33.31	1479989
2009-10-08	32.98	33.27	32.75	33.05	2115261
2009-10-09	32.98	33.29	32.94	33.10	1714906
2009-10-12	33.20	33.58	33.17	33.47	1482959
2009-10-13	33.34	33.42	32.78	32.83	1967539
2009-10-14	33.08	33.24	32.78	33.06	2477100
2009-10-15	32.92	33.49	32.89	33.45	1804550
2009-10-16	33.27	33.64	33.03	33.50	1876105
2009-10-19	33.50	34.02	33.39	33.89	1270665
2009-10-20	33.85	33.96	33.02	33.14	1927600
2009-10-21	33.14	33.61	33.01	33.08	2386632
2009-10-22	33.11	33.26	32.66	33.19	2216816
2009-10-23	33.16	33.25	32.54	32.64	1612191
2009-10-26	32.73	33.20	32.19	32.38	1950847
2009-10-27	32.51	32.88	32.30	32.35	2308827
2009-10-28	32.23	32.58	31.91	31.94	2321760
2009-10-29	32.06	32.19	31.80	32.12	2161863
2009-10-30	32.07	32.27	31.54	31.82	3012206
2009-11-02	31.90	32.13	31.42	31.89	2724110
2009-11-03	31.82	31.91	31.49	31.63	1821934
2009-11-04	31.74	32.20	31.61	31.71	1889451
2009-11-05	31.84	32.27	31.84	32.18	2027915
2009-11-06	32.09	33.31	32.01	33.19	3949365
2009-11-09	33.30	33.94	33.21	33.87	3211092
2009-11-10	33.78	34.26	33.78	34.19	2671136
2009-11-11	34.26	34.39	33.69	33.92	2438593
2009-11-12	33.76	33.89	33.14	33.24	2442067
2009-11-13	33.37	33.64	33.12	33.32	2699861
2009-11-16	33.54	33.96	33.41	33.60	2461404
2009-11-17	33.55	33.64	33.44	33.56	1307361
2009-11-18	33.44	33.68	33.36	33.40	1225923
2009-11-19	33.32	33.51	32.82	32.91	2078539
2009-11-20	32.84	33.13	32.84	33.04	2044979
2009-11-23	33.19	33.81	33.19	33.75	1918718
2009-11-24	33.80	34.16	33.73	34.09	2613800
2009-11-25	34.10	34.44	34.06	34.34	1213613
2009-11-27	33.80	33.99	33.51	33.81	1282476
2009-11-30	33.80	34.08	33.61	34.05	1867146
2009-12-01	34.27	34.64	34.27	34.60	3167447
2009-12-02	34.68	35.18	34.60	35.18	2387222
2009-12-03	35.17	35.51	34.96	35.04	2237840
2009-12-04	35.26	35.53	34.44	34.84	2109377
2009-12-07	34.76	35.36	34.76	34.99	1445689
2009-12-08	34.95	35.03	34.52	34.82	1919617
2009-12-09	34.75	34.97	34.55	34.97	1696326
2009-12-10	35.18	35.50	35.04	35.50	1834857
2009-12-11	35.49	36.29	35.36	36.24	2262911
2009-12-14	36.72	36.72	36.16	36.39	2005224
2009-12-15	36.06	36.28	35.95	36.12	1497154
2009-12-16	35.40	36.03	35.40	35.58	2793186
2009-12-17	35.44	35.56	35.17	35.43	2693315
2009-12-18	35.59	35.74	34.94	35.36	3618499
2009-12-21	35.54	35.76	35.41	35.56	1451538
2009-12-22	35.63	35.88	35.14	35.22	2108053
2009-12-23	35.36	35.44	35.10	35.30	1511053
2009-12-24	35.41	35.67	35.33	35.67	476407
2009-12-28	35.82	35.89	35.58	35.77	1360999
2009-12-29	35.69	35.76	35.44	35.46	1599638
2009-12-30	35.43	35.65	35.25	35.33	947927
2009-12-31	35.26	35.44	34.77	34.78	1289658
2010-01-04	35.07	35.13	34.70	34.77	1931433
2010-01-05	34.68	34.93	34.36	34.46	2485057
2010-01-06	34.49	34.98	34.38	34.89	2672964
2010-01-07	34.80	34.84	34.54	34.68	2059788
2010-01-08	34.59	34.71	34.28	34.50	1560041
2010-01-11	34.61	35.26	34.61	35.17	2939007
2010-01-12	35.04	35.28	34.94	35.13	2237132
2010-01-13	35.16	35.52	35.05	35.45	1535671
2010-01-14	35.35	35.48	35.16	35.43	1443666
2010-01-15	35.74	35.81	34.91	35.24	2461597
2010-01-19	35.21	35.82	35.18	35.78	1642861
2010-01-20	35.35	35.56	34.85	35.34	2026049
2010-01-21	35.47	35.67	34.63	34.89	2246290
2010-01-22	34.72	34.80	33.86	33.87	2568820
2010-01-25	34.21	34.36	33.78	34.10	1531576
2010-01-26	34.05	34.32	33.76	34.20	2691775
2010-01-27	34.08	34.15	33.56	34.05	1976897
2010-01-28	34.10	34.19	33.44	33.47	2243533
2010-01-29	33.57	33.87	33.28	33.32	2101311
2010-02-01	33.47	33.71	33.10	33.66	1843981
2010-02-02	33.73	34.00	33.36	34.00	1707600
2010-02-03	33.79	33.94	33.52	33.60	1710155
2010-02-04	33.40	33.44	32.48	32.50	2790672
2010-02-05	32.45	32.63	31.88	32.46	2013677
2010-02-08	32.58	32.61	32.09	32.13	1262237
2010-02-09	32.37	32.95	32.30	32.55	1441878
2010-02-10	32.51	32.57	32.08	32.37	1158561
2010-02-11	32.38	32.66	32.01	32.58	1898030
2010-02-12	32.53	32.61	32.20	32.59	1893441
2010-02-16	32.76	33.36	32.71	33.35	1511748
2010-02-17	33.82	33.83	33.18	33.31	1622424
2010-02-18	33.22	33.90	33.22	33.61	1542582
2010-02-19	33.45	34.40	33.39	34.24	2108099
2010-02-22	34.29	34.50	33.79	33.81	1766176
2010-02-23	33.68	33.85	33.25	33.30	1862770
2010-02-24	33.33	33.49	32.90	33.18	2401696
2010-02-25	32.70	32.82	32.35	32.74	2907461
2010-02-26	32.79	33.00	32.54	32.63	2343656
2010-03-01	32.88	33.39	32.88	33.32	2436910
2010-03-02	33.47	33.70	33.08	33.23	2757220
2010-03-03	33.35	33.73	33.18	33.30	2329983
2010-03-04	33.30	33.37	33.05	33.13	2395779
2010-03-05	33.28	33.81	33.21	33.78	2180658
2010-03-08	33.91	33.91	33.53	33.56	1746869
2010-03-09	33.55	33.67	33.42	33.56	2055645
2010-03-10	34.03	34.25	33.80	34.10	2877239
2010-03-11	34.27	34.36	33.94	34.26	2127871
2010-03-12	34.42	34.42	33.79	33.79	1685809
2010-03-15	33.73	34.08	33.65	34.08	2088118
2010-03-16	34.01	34.39	33.78	34.37	1581339
2010-03-17	34.36	34.80	34.28	34.71	1981683
2010-03-18	34.68	34.92	34.32	34.51	2244728
2010-03-19	34.58	34.68	34.11	34.41	3080403
2010-03-22	34.28	34.44	34.13	34.23	2256706
2010-03-23	34.22	34.56	34.16	34.48	2226530
2010-03-24	34.34	34.46	34.08	34.09	2146088
2010-03-25	34.23	34.38	33.81	33.83	1861290
2010-03-26	33.97	34.06	33.65	34.02	1881651
2010-03-29	33.80	34.24	33.68	34.20	1784516
2010-03-30	34.16	34.56	34.16	34.51	1808914
2010-03-31	34.39	34.47	34.07	34.17	1928496
2010-04-01	34.35	34.59	34.19	34.30	1398761
2010-04-05	34.37	34.46	34.19	34.39	1193656
2010-04-06	34.24	34.67	34.10	34.67	1318833
2010-04-07	34.57	34.65	34.24	34.38	1699896
2010-04-08	34.27	34.37	34.07	34.33	1152628
2010-04-09	34.29	34.29	33.97	34.22	1133293
2010-04-12	34.28	34.59	34.27	34.46	1373875
2010-04-13	34.37	34.46	34.00	34.36	1221956
2010-04-14	34.26	34.45	34.05	34.43	1670317
2010-04-15	34.32	34.68	34.13	34.53	2033948
2010-04-16	34.48	34.51	33.87	33.93	2277301
2010-04-19	33.82	34.01	33.67	33.85	1951490
2010-04-20	33.97	34.21	33.92	34.11	2124565
2010-04-21	34.12	34.38	34.06	34.29	2261004
2010-04-22	34.15	34.15	33.79	34.09	2269472
2010-04-23	34.00	34.39	33.85	34.37	1796380
2010-04-26	34.28	34.41	34.09	34.09	1701330
2010-04-27	34.00	34.08	33.28	33.28	2108926
2010-04-28	33.39	33.78	33.22	33.39	2587314
2010-04-29	33.55	33.92	33.53	33.72	2105282
2010-04-30	33.79	34.62	33.71	34.37	2848004
2010-05-03	34.48	34.74	34.23	34.69	2606230
2010-05-04	34.32	34.47	33.57	33.66	2454418
2010-05-05	33.55	33.87	33.40	33.67	2230814
2010-05-06	33.53	33.75	31.38	32.63	4770189
2010-05-07	32.68	33.62	31.98	33.03	4055646
2010-05-10	33.98	34.44	33.62	33.90	2765291
2010-05-11	33.62	34.40	33.62	33.99	2318043
2010-05-12	34.00	34.47	33.88	34.25	1724842
2010-05-13	34.12	34.48	33.91	33.99	1533716
2010-05-14	33.83	33.95	33.44	33.66	2015866
2010-05-17	33.70	33.84	33.15	33.57	2096869
2010-05-18	33.64	33.97	33.21	33.26	2327670
2010-05-19	33.08	33.23	32.65	32.91	2078728
2010-05-20	32.37	32.49	31.67	31.75	2780133
2010-05-21	31.33	31.72	31.13	31.71	3162960
2010-05-24	31.59	32.23	31.20	31.66	3368913
2010-05-25	31.00	31.25	30.37	31.23	2970281
2010-05-26	31.33	32.11	31.21	31.62	3844638
2010-05-27	31.92	32.29	31.81	32.29	1713010
2010-05-28	32.25	32.67	32.19	32.36	2196485
2010-06-01	32.03	32.23	31.51	31.51	2403839
2010-06-02	31.72	32.44	31.62	32.44	2771749
2010-06-03	32.39	32.86	32.39	32.79	1804659
2010-06-04	32.43	32.57	31.80	31.88	3291879
2010-06-07	31.99	32.68	31.95	32.18	3697367
2010-06-08	32.15	32.34	31.80	32.29	3000663
2010-06-09	32.47	32.49	31.92	32.05	2521833
2010-06-10	32.42	32.84	32.42	32.82	2204803
2010-06-11	32.58	32.85	32.40	32.77	1609611
2010-06-14	33.03	33.40	32.96	33.10	1803161
2010-06-15	33.31	33.70	33.26	33.67	2040040
2010-06-16	33.30	34.16	33.30	34.13	2744082
2010-06-17	34.09	34.45	33.81	34.45	1814486
2010-06-18	34.42	34.64	34.19	34.35	1893937
2010-06-21	34.64	34.67	33.99	34.11	1267388
2010-06-22	34.21	34.22	33.29	33.40	1524235
2010-06-23	33.33	33.38	32.75	32.85	1633482
2010-06-24	32.65	33.28	32.65	32.77	1579228
2010-06-25	32.80	32.99	32.42	32.68	2613030
2010-06-28	32.29	32.90	32.27	32.69	1840924
2010-06-29	32.44	32.47	31.93	32.00	2298954
2010-06-30	31.89	32.33	31.63	31.72	1894044
2010-07-01	31.66	31.71	31.06	31.31	3260545
2010-07-02	31.29	31.53	31.10	31.13	2337373
2010-07-06	31.57	31.86	31.26	31.51	2432955
2010-07-07	31.68	32.65	31.54	32.61	2279093
2010-07-08	32.74	33.03	32.70	32.97	2302945
2010-07-09	32.88	33.13	32.69	33.06	1736083
2010-07-12	32.91	33.11	32.79	32.95	1402892
2010-07-13	33.19	33.40	32.90	33.13	1662090
2010-07-14	33.02	33.30	32.84	33.20	2145629
2010-07-15	33.25	33.39	32.85	33.32	1958342
2010-07-16	33.06	33.29	32.51	32.55	1764130
2010-07-19	32.67	33.31	32.67	33.07	2126486
2010-07-20	32.67	33.12	32.55	33.00	2424173
2010-07-21	33.17	33.17	32.18	32.37	2917251
2010-07-22	32.68	33.06	32.55	32.91	2777154
2010-07-23	32.89	33.04	32.60	32.91	2241678
2010-07-26	32.90	33.12	32.79	33.00	3500120
2010-07-27	33.03	33.72	32.95	33.72	3492098
2010-07-28	33.51	33.94	33.49	33.57	3623175
2010-07-29	33.75	33.97	33.21	33.33	3277051
2010-07-30	32.98	33.33	32.93	33.15	2262934
2010-08-02	33.66	34.20	33.63	34.04	3065439
2010-08-03	34.02	34.09	33.70	33.76	1719084
2010-08-04	33.75	33.91	33.48	33.81	1643395
2010-08-05	33.53	33.95	33.32	33.71	2235287
2010-08-06	33.53	34.05	33.46	34.00	2039284
2010-08-09	34.01	34.21	33.77	33.96	1606108
2010-08-10	33.65	34.30	33.50	34.10	3022459
2010-08-11	33.56	33.76	33.25	33.30	2943755
2010-08-12	32.76	33.44	32.69	33.33	2734178
2010-08-13	33.27	34.11	33.27	33.94	4045325
2010-08-16	33.79	33.98	33.36	33.86	2899621
2010-08-17	34.09	34.24	33.88	33.95	2548713
2010-08-18	34.00	34.14	33.58	33.84	2362858
2010-08-19	33.69	33.85	33.28	33.54	2061748
2010-08-20	33.49	33.95	33.36	33.86	2566423
2010-08-23	34.04	34.35	33.88	33.88	1477877
2010-08-24	33.63	34.19	33.57	33.95	3124707
2010-08-25	33.77	33.88	33.44	33.78	4718178
2010-08-26	33.82	33.91	33.16	33.25	2836449
2010-08-27	33.39	34.02	33.15	33.98	2152791
2010-08-30	33.81	33.95	33.41	33.44	1463669
2010-08-31	33.44	33.94	33.10	33.75	3040449
2010-09-01	34.32	34.75	34.08	34.73	2721064
2010-09-02	34.69	34.76	34.30	34.61	2048129
2010-09-03	34.78	34.88	34.52	34.88	1331171
2010-09-07	34.70	35.02	34.63	34.69	1025734
2010-09-08	34.77	34.82	34.42	34.48	1202817
2010-09-09	34.83	34.91	34.64	34.69	1095699
2010-09-10	34.62	34.79	34.10	34.39	2354176
2010-09-13	34.55	34.62	34.00	34.11	3837725
2010-09-14	33.99	34.42	33.76	34.34	2400235
2010-09-15	34.31	34.33	33.87	33.88	2365667
2010-09-16	33.84	34.00	33.73	33.80	1560981
2010-09-17	34.01	34.01	33.62	33.85	2138211
2010-09-20	33.91	34.55	33.82	34.50	2775158
2010-09-21	34.46	34.90	34.23	34.70	7386559
2010-09-22	34.74	35.15	34.57	34.81	4605831
2010-09-23	34.66	34.87	34.44	34.56	2638591
2010-09-24	34.86	35.04	34.59	34.69	3038109
2010-09-27	34.76	34.80	34.33	34.59	2911530
2010-09-28	34.47	34.88	34.20	34.77	3361574
2010-09-29	34.71	34.84	34.38	34.51	2335810
2010-09-30	34.74	34.79	34.30	34.39	2498851
2010-10-01	34.63	34.76	34.38	34.63	1642327
2010-10-04	34.63	35.42	34.57	34.69	3422682
2010-10-05	35.00	35.19	34.91	35.02	1564321
2010-10-06	35.01	35.08	34.53	34.75	1770484
2010-10-07	34.90	34.98	34.76	34.93	1971044
2010-10-08	34.97	35.29	34.78	35.20	1807387
2010-10-11	35.29	35.49	35.10	35.35	1561479
2010-10-12	35.14	35.49	35.11	35.43	3049154
2010-10-13	35.53	35.53	35.40	35.52	2494922
2010-10-14	35.51	35.66	35.36	35.51	1976387
2010-10-15	35.78	35.78	35.46	35.62	4682016
2010-10-18	35.68	36.00	35.49	35.97	1505121
2010-10-19	35.65	35.99	35.56	35.67	1999616
2010-10-20	35.79	36.15	35.76	35.98	1448775
2010-10-21	36.05	36.19	35.65	35.87	1756648
2010-10-22	35.86	36.01	35.62	35.99	2273768
2010-10-25	36.22	36.37	35.98	36.06	2071368
2010-10-26	35.97	36.10	35.84	35.96	2877451
2010-10-27	35.72	35.94	35.46	35.91	2721175
2010-10-28	36.08	36.35	35.82	35.97	2294453
2010-10-29	36.12	37.05	36.12	36.90	4078234
2010-11-01	37.15	37.73	36.90	37.04	3808513
2010-11-02	37.35	37.50	37.13	37.18	2132519
2010-11-03	37.17	37.34	36.89	37.15	2063077
2010-11-04	37.44	37.87	37.38	37.83	2773706
2010-11-05	37.90	38.22	37.90	38.22	2324293
2010-11-08	38.14	38.17	37.43	37.56	2618955
2010-11-09	37.67	37.81	37.34	37.56	2429692
2010-11-10	37.51	37.59	37.10	37.51	1899741
2010-11-11	37.33	38.07	37.33	38.04	2781722
2010-11-12	37.83	37.85	37.36	37.57	1745240
2010-11-15	37.73	38.09	37.71	37.77	1319451
2010-11-16	37.57	37.69	37.03	37.34	2493935
2010-11-17	37.51	37.56	37.17	37.46	1955310
2010-11-18	37.81	37.99	37.60	37.96	2455154
2010-11-19	37.97	37.99	37.45	37.85	2092592
2010-11-22	37.77	37.81	37.20	37.74	1720616
2010-11-23	37.39	37.43	36.86	37.15	1817277
2010-11-24	37.34	37.61	37.34	37.55	1900909
2010-11-26	37.32	37.56	37.06	37.06	1092142
2010-11-29	36.88	37.08	36.63	36.95	1889897
2010-11-30	36.62	37.07	36.62	36.94	2140194
2010-12-01	37.32	37.78	37.06	37.57	2348774
2010-12-02	37.46	37.79	37.46	37.79	1617531
2010-12-03	37.91	38.07	37.68	38.07	1723768
2010-12-06	37.92	38.38	37.92	38.23	4836730
2010-12-07	38.51	38.99	38.33	38.50	3992090
2010-12-08	38.50	38.66	38.14	38.32	1952898
2010-12-09	38.19	38.31	37.35	37.83	4307467
2010-12-10	37.97	38.32	37.93	38.18	3024850
2010-12-13	38.37	38.47	38.11	38.36	1671045
2010-12-14	38.49	38.70	38.36	38.48	2147280
2010-12-15	38.45	38.58	37.74	37.75	2747896
2010-12-16	37.86	38.51	37.69	38.45	2759863
2010-12-17	38.38	38.74	38.25	38.68	2459184
2010-12-20	38.91	39.05	38.47	38.86	1627244
2010-12-21	39.09	39.19	38.81	38.84	1807992
2010-12-22	38.84	38.97	38.64	38.67	1678987
2010-12-23	38.67	38.84	38.55	38.70	1200307
2010-12-27	38.64	39.37	38.64	38.94	1473902
2010-12-28	39.05	39.27	38.95	39.19	1392088
2010-12-29	38.96	38.97	38.57	38.74	1251581
2010-12-30	38.71	38.86	38.55	38.66	961652
2010-12-31	38.59	38.83	38.54	38.60	644318
2011-01-03	38.92	38.92	38.60	38.68	1481028
2011-01-04	38.80	39.20	38.65	38.91	2326884
2011-01-05	38.79	38.94	38.39	38.42	2786859
2011-01-06	38.50	38.53	38.14	38.50	1792327
2011-01-07	38.46	38.78	38.24	38.74	1922251
2011-01-10	38.18	38.34	37.86	38.13	2841325
2011-01-11	38.18	38.32	37.90	38.10	1593214
2011-01-12	38.29	38.29	37.94	38.12	1680754
2011-01-13	38.09	38.12	37.77	37.96	2263066
2011-01-14	37.88	38.12	37.68	37.78	2536373
2011-01-18	37.91	38.11	37.75	38.05	1614648
2011-01-19	38.05	38.12	37.40	37.62	2190893
2011-01-20	37.59	38.00	37.41	37.70	2131561
2011-01-21	37.91	37.91	37.32	37.39	4926167
2011-01-24	37.47	38.11	37.44	37.71	2300308
2011-01-25	37.66	37.72	37.22	37.50	2505130
2011-01-26	37.61	37.92	37.28	37.30	2130887
2011-01-27	37.13	37.42	36.29	37.16	3561224
2011-01-28	37.13	37.33	36.30	36.31	3101826
2011-01-31	36.48	36.69	36.14	36.28	2857846
2011-02-01	36.57	36.70	36.01	36.64	3474166
2011-02-02	36.56	37.07	36.54	36.64	2182573
2011-02-03	36.62	37.10	36.48	36.96	2083943
2011-02-04	36.91	36.92	36.32	36.75	1407798
2011-02-07	36.81	36.88	36.51	36.80	1886819
2011-02-08	36.82	36.99	36.70	36.95	1152427
2011-02-09	36.78	37.09	36.59	37.08	1415971
2011-02-10	36.84	37.11	36.84	37.04	1697739
2011-02-11	36.90	37.17	36.90	37.02	1483897
2011-02-14	37.04	37.07	36.54	36.84	1631664
2011-02-15	37.07	37.27	36.83	37.05	1467275
2011-02-16	37.07	37.07	36.61	36.75	1375712
2011-02-17	36.72	36.98	36.70	36.92	1158323
2011-02-18	36.85	37.00	36.60	36.68	1856402
2011-02-22	36.36	36.71	36.32	36.47	1567779
2011-02-23	36.44	36.69	36.02	36.04	1997630
2011-02-24	36.11	36.15	35.70	35.80	1899779
2011-02-25	35.96	36.31	35.80	36.01	1530942
2011-02-28	35.26	37.48	35.18	37.12	4347001
2011-03-01	37.37	37.45	36.77	37.21	3951969
2011-03-02	37.10	37.69	37.03	37.58	4400374
2011-03-03	37.79	38.38	37.78	37.96	4893925
2011-03-04	38.04	38.18	37.14	37.45	4159978
2011-03-07	37.63	38.09	36.89	37.59	3678194
2011-03-08	37.55	38.16	37.52	38.03	3027185
2011-03-09	38.04	38.24	37.82	38.08	1991409
2011-03-10	37.80	37.98	37.42	37.42	2136847
2011-03-11	37.55	37.93	37.36	37.76	2209560
2011-03-14	37.38	37.38	36.60	36.78	4278424
2011-03-15	36.00	36.51	35.49	35.81	5996457
2011-03-16	35.81	36.06	35.21	35.49	4926980
2011-03-17	35.84	35.94	35.12	35.61	2744633
2011-03-18	36.00	36.30	35.57	35.71	3564980
2011-03-21	36.09	36.44	35.87	36.40	2567550
2011-03-22	36.36	36.62	36.32	36.52	1969634
2011-03-23	36.40	36.56	36.25	36.53	1520755
2011-03-24	36.71	36.80	36.33	36.75	1786997
2011-03-25	36.80	36.89	36.58	36.62	1829135
2011-03-28	36.67	36.75	36.10	36.14	2472145
2011-03-29	35.95	36.44	35.81	36.40	2189204
2011-03-30	36.57	36.83	36.52	36.61	2747734
2011-03-31	36.60	36.74	36.33	36.59	1943880
2011-04-01	36.54	37.11	36.54	37.05	2543678
2011-04-04	37.16	37.16	36.78	36.89	1299990
2011-04-05	36.79	37.05	36.68	36.93	2340054
2011-04-06	36.99	37.31	36.90	37.08	1676600
2011-04-07	37.06	37.17	36.76	36.92	1511139
2011-04-08	36.94	37.32	36.94	37.27	2441808
2011-04-11	37.41	37.41	36.63	36.79	1765164
2011-04-12	37.42	38.27	37.23	37.92	6574220
2011-04-13	38.01	38.40	37.91	38.17	3843895
2011-04-14	37.99	38.23	37.60	38.20	3123228
2011-04-15	38.34	38.87	38.20	38.72	2938428
2011-04-18	38.43	38.64	38.04	38.18	2774275
2011-04-19	38.16	38.26	38.05	38.18	1698120
2011-04-20	38.49	38.77	38.44	38.74	1637444
2011-04-21	38.76	38.76	38.41	38.62	1558777
2011-04-25	38.55	38.65	38.21	38.37	1613141
2011-04-26	38.38	38.94	38.38	38.77	1830767
2011-04-27	38.89	39.27	38.74	39.20	1479269
2011-04-28	38.98	39.50	38.98	39.46	1624257
2011-04-29	39.38	39.59	39.08	39.27	1932247
2011-05-02	39.34	39.62	39.09	39.25	2327773
2011-05-03	39.26	39.80	39.12	39.29	4213908
2011-05-04	39.09	39.33	38.84	39.03	2726178
2011-05-05	38.91	39.15	38.53	38.78	2332235
2011-05-06	39.23	39.63	39.17	39.49	2631210
2011-05-09	39.36	39.38	38.93	39.05	2118102
2011-05-10	39.19	40.02	39.16	39.88	3165523
2011-05-11	39.89	40.15	39.60	39.82	2091623
2011-05-12	39.74	40.00	39.36	39.58	4738899
2011-05-13	39.70	39.72	39.19	39.55	5198645
2011-05-16	39.54	39.83	39.40	39.55	4638761
2011-05-17	39.53	39.65	39.46	39.59	3726131
2011-05-18	39.57	39.60	39.09	39.29	2178593
2011-05-19	39.25	39.42	38.99	39.05	3074272
2011-05-20	39.07	39.97	38.82	39.72	6827078
2011-05-23	39.40	39.93	39.39	39.52	4135970
2011-05-24	39.63	39.63	39.16	39.16	1855514
2011-05-25	39.04	39.71	39.00	39.47	2607369
2011-05-26	39.36	39.52	39.07	39.37	1597635
2011-05-27	39.46	39.67	39.32	39.32	1297048
2011-05-31	39.60	39.64	39.24	39.36	2136125
2011-06-01	39.28	39.39	38.93	39.11	1897639
2011-06-02	39.13	39.13	38.49	38.79	2397843
2011-06-03	38.44	39.11	38.28	38.91	2947920
2011-06-06	38.83	38.89	38.51	38.51	1673765
2011-06-07	38.58	38.86	38.40	38.76	2067303
2011-06-08	38.66	38.90	38.60	38.86	2632276
2011-06-09	38.89	39.43	38.74	39.04	3103184
2011-06-10	39.00	39.07	38.81	39.00	2094929
2011-06-13	39.05	39.29	38.91	39.12	1966606
2011-06-14	39.31	39.35	38.77	39.12	1965677
2011-06-15	38.99	39.16	38.59	38.71	2821812
2011-06-16	38.92	39.34	38.83	39.09	2444061
2011-06-17	39.42	39.61	39.22	39.24	2435432
2011-06-20	39.30	39.30	38.93	39.24	1931435
2011-06-21	39.46	39.46	39.07	39.17	1882992
2011-06-22	39.13	39.28	38.88	39.01	1619559
2011-06-23	38.57	38.74	38.13	38.36	2276741
2011-06-24	38.36	38.99	38.36	38.70	6363074
2011-06-27	38.78	39.10	38.72	38.90	2355786
2011-06-28	38.88	38.88	38.48	38.67	1343425
2011-06-29	38.74	38.82	38.60	38.76	2321994
2011-06-30	38.90	38.90	38.59	38.75	1451288
2011-07-01	38.75	38.95	38.61	38.87	2487808
2011-07-05	38.66	38.92	38.63	38.67	2029233
2011-07-06	38.57	38.88	38.46	38.80	1119433
2011-07-07	38.90	38.90	38.59	38.79	1898049
2011-07-08	38.54	39.14	38.39	39.05	4042374
2011-07-11	38.76	38.76	38.39	38.44	1774617
2011-07-12	38.32	39.04	38.24	38.82	2629892
2011-07-13	38.95	38.98	38.50	38.52	2160771
2011-07-14	38.58	38.78	38.38	38.45	2272412
2011-07-15	38.58	38.67	38.31	38.57	2144097
2011-07-18	38.42	38.42	37.84	37.93	1854955
2011-07-19	37.96	38.15	37.70	38.05	1812695
2011-07-20	38.08	38.51	37.96	38.31	1855671
2011-07-21	38.55	39.17	38.48	39.14	2171856
2011-07-22	39.25	39.25	38.98	39.23	2739220
2011-07-25	39.03	39.25	38.95	39.19	2214770
2011-07-26	39.14	39.18	38.79	38.87	1074022
2011-07-27	38.77	39.05	38.67	38.85	2203077
2011-07-28	38.80	38.84	38.51	38.60	2085022
2011-07-29	38.37	38.45	38.00	38.07	2122662
2011-08-01	38.26	38.40	37.76	37.94	1691942
2011-08-02	37.79	38.00	37.03	37.03	2478590
2011-08-03	37.13	37.20	36.26	36.88	2911238
2011-08-04	36.39	36.71	35.05	35.05	3368795
2011-08-05	35.32	35.76	34.36	35.05	4697019
2011-08-08	34.25	35.01	33.14	33.29	5639112
2011-08-09	33.48	34.64	32.64	34.62	5849048
2011-08-10	34.13	34.82	33.58	33.88	4482688
2011-08-11	33.99	35.51	33.81	35.14	3153901
2011-08-12	35.40	35.63	34.59	34.78	2099480
2011-08-15	35.03	36.25	34.95	36.25	2310489
2011-08-16	36.01	36.62	35.87	36.36	3133218
2011-08-17	36.56	36.80	36.35	36.48	1620625
2011-08-18	35.92	36.24	35.56	35.90	5318943
2011-08-19	35.63	36.30	35.47	35.86	3099149
2011-08-22	36.36	36.36	34.95	35.08	3744328
2011-08-23	35.11	35.70	34.98	35.69	2430136
2011-08-24	35.64	36.39	35.49	36.32	2408599
2011-08-25	36.46	36.48	35.58	36.08	2422027
2011-08-26	35.92	36.22	35.03	35.98	1919647
2011-08-29	36.40	36.96	36.32	36.95	1867292
2011-08-30	36.84	37.10	36.74	36.89	2027282
2011-08-31	37.07	37.35	36.95	37.19	1918885
2011-09-01	37.14	37.35	36.85	36.90	1853311
2011-09-02	36.61	36.63	36.15	36.19	1976629
2011-09-06	35.61	35.71	35.06	35.67	2170288
2011-09-07	36.00	36.34	35.87	36.34	2035875
2011-09-08	36.29	36.49	36.03	36.07	1180211
2011-09-09	35.73	35.74	35.16	35.36	3425307
2011-09-12	35.11	35.86	35.06	35.86	2560858
2011-09-13	35.94	36.14	35.59	36.09	2225510
2011-09-14	36.20	36.84	36.02	36.54	2303443
2011-09-15	36.84	37.28	36.71	37.26	2532986
2011-09-16	37.45	37.78	37.29	37.76	2790200
2011-09-19	37.29	37.73	37.14	37.65	1929623
2011-09-20	37.80	38.53	37.75	38.01	2185320
2011-09-21	37.91	38.21	37.31	37.33	2144051
2011-09-22	36.45	36.76	36.23	36.60	3214285
2011-09-23	36.59	37.55	36.36	37.11	3847079
2011-09-26	37.45	37.89	37.08	37.87	2060958
2011-09-27	38.39	38.57	37.65	37.77	2743628
2011-09-28	37.64	38.19	37.32	37.38	3339665
2011-09-29	37.96	38.28	37.80	38.26	2653749
2011-09-30	38.77	38.77	37.82	38.25	3663014
2011-10-03	38.11	38.46	37.06	37.11	2632597
2011-10-04	36.72	36.90	35.63	36.30	5256636
2011-10-05	36.30	36.40	35.75	36.27	3961935
2011-10-06	36.82	37.52	36.63	37.46	2688274
2011-10-07	37.68	38.07	37.46	37.74	2986271
2011-10-10	38.20	38.75	38.19	38.75	1770901
2011-10-11	38.74	38.83	38.25	38.59	1765200
2011-10-12	38.73	38.73	37.81	37.83	3299351
2011-10-13	37.69	38.03	37.48	37.93	1353566
2011-10-14	38.20	38.50	38.06	38.25	1890946
2011-10-17	38.10	38.27	37.86	37.91	1352396
2011-10-18	37.98	38.75	37.72	38.59	2249575
2011-10-19	38.59	39.13	38.43	38.52	1482339
2011-10-20	38.51	38.89	38.36	38.70	1061069
2011-10-21	39.18	39.60	38.97	39.56	1615192
2011-10-24	39.50	39.59	39.18	39.56	2002341
2011-10-25	39.48	39.92	39.35	39.53	3575758
2011-10-26	39.88	40.18	39.52	39.98	2349799
2011-10-27	40.80	41.57	40.60	41.33	4126444
2011-10-28	41.31	41.31	40.55	40.72	2794616
2011-10-31	40.56	41.17	40.43	40.60	1924037
2011-11-01	39.63	40.04	39.39	40.00	3462813
2011-11-02	40.32	41.04	39.92	40.02	4251616
2011-11-03	40.38	41.24	40.36	41.13	2826676
2011-11-04	41.00	41.09	40.23	40.76	1706163
2011-11-07	40.57	41.08	40.52	41.02	1570708
2011-11-08	41.01	41.16	40.60	41.14	1922278
2011-11-09	40.60	40.64	39.92	39.99	1570454
2011-11-10	40.27	40.68	39.93	40.47	2348229
2011-11-11	40.84	41.16	40.65	40.77	1534347
2011-11-14	40.52	40.77	40.23	40.50	1607497
2011-11-15	40.45	40.72	40.33	40.62	1129382
2011-11-16	40.25	40.41	39.69	39.73	1995777
2011-11-17	39.72	40.07	39.25	39.52	1607928
2011-11-18	39.65	39.91	39.54	39.61	1960685
2011-11-21	39.36	39.49	38.82	39.12	1143272
2011-11-22	39.16	39.19	38.25	38.43	1586743
2011-11-23	38.17	38.31	37.51	37.77	2432696
2011-11-25	37.83	38.10	37.83	37.85	830609
2011-11-28	38.38	38.62	37.90	38.12	2042398
2011-11-29	38.30	38.43	37.97	38.20	2922946
2011-11-30	38.83	39.33	38.66	39.31	2938902
2011-12-01	39.18	39.47	38.99	39.13	1313078
2011-12-02	39.20	39.23	38.38	38.46	1947825
2011-12-05	38.99	39.34	38.87	39.28	2494520
2011-12-06	39.39	39.91	39.27	39.58	1654368
2011-12-07	39.44	39.62	39.27	39.30	2187110
2011-12-08	39.23	39.23	38.42	38.50	1608569
2011-12-09	38.66	39.11	38.57	39.05	1866443
2011-12-12	38.97	39.42	38.73	38.97	1606886
2011-12-13	39.14	39.72	39.09	39.25	1954045
2011-12-14	39.14	39.22	38.74	38.81	1931069
2011-12-15	38.84	39.34	38.71	39.20	1626131
2011-12-16	39.28	39.75	39.17	39.30	1859308
2011-12-19	39.27	39.65	38.86	38.98	1430664
2011-12-20	39.50	40.02	39.37	39.95	1560556
2011-12-21	40.00	40.74	39.94	40.67	2329494
2011-12-22	40.68	40.86	40.53	40.70	1920300
2011-12-23	40.90	41.50	40.84	41.19	1028022
2011-12-27	41.23	41.56	41.13	41.39	1069084
2011-12-28	41.16	41.23	40.92	41.14	1280845
2011-12-29	41.28	41.55	41.20	41.52	1104108
2011-12-30	41.45	41.57	41.40	41.40	1169964
2012-01-03	41.81	41.90	41.16	41.36	2867213
2012-01-04	41.23	41.75	40.96	41.02	2207695
2012-01-05	40.80	40.83	40.32	40.53	3742638
2012-01-06	40.53	40.62	40.35	40.39	1783703
2012-01-09	40.42	40.56	40.31	40.37	1893791
2012-01-10	40.73	40.74	40.25	40.49	2125062
2012-01-11	40.36	40.68	40.29	40.64	3746098
2012-01-12	40.79	40.85	40.43	40.54	1798124
2012-01-13	40.41	40.58	40.16	40.57	2333269
2012-01-17	40.91	41.02	40.38	40.48	2193544
2012-01-18	40.39	40.58	40.16	40.44	1838109
2012-01-19	40.52	40.52	39.60	39.98	2669013
2012-01-20	39.98	40.54	39.98	40.49	2913315
2012-01-23	40.39	40.83	40.22	40.31	2204593
2012-01-24	40.15	40.27	39.90	40.12	1726589
2012-01-25	40.00	41.00	39.80	40.91	2896827
2012-01-26	40.90	41.71	40.89	41.38	2135949
2012-01-27	41.28	41.29	40.95	41.06	1561687
2012-01-30	40.91	40.91	40.54	40.72	1842032
2012-01-31	40.88	41.24	40.84	41.04	1722303
2012-02-01	41.14	41.29	40.86	40.93	1758083
2012-02-02	40.92	41.07	40.65	40.68	1728604
2012-02-03	41.34	41.41	40.82	41.08	1615689
2012-02-06	41.00	41.07	40.79	40.93	1357692
2012-02-07	40.77	41.19	40.62	41.09	963891
2012-02-08	41.03	41.08	40.73	41.01	936218
2012-02-09	40.92	41.23	40.76	41.09	1503409
2012-02-10	40.85	41.13	40.84	41.09	1150328
2012-02-13	41.20	41.21	40.64	40.66	1052009
2012-02-14	40.56	40.93	40.44	40.80	1255543
2012-02-15	40.77	40.88	40.31	40.58	1450082
2012-02-16	40.64	41.52	40.64	41.32	1684244
2012-02-17	41.50	41.50	41.15	41.16	1774311
2012-02-21	41.41	41.79	41.22	41.68	1627132
2012-02-22	41.54	41.93	41.47	41.72	1356407
2012-02-23	41.76	42.09	41.75	41.90	1693570
2012-02-24	41.96	42.36	41.73	42.23	1070558
2012-02-27	42.05	42.44	41.73	42.30	1241833
2012-02-28	42.41	42.41	41.88	41.99	1040232
2012-02-29	42.10	42.15	41.39	41.87	2177340
2012-03-01	42.27	44.50	42.27	42.78	4541559
2012-03-02	42.85	43.44	42.57	42.81	2367867
2012-03-05	42.72	43.18	42.62	43.10	1640521
2012-03-06	42.92	43.10	42.51	43.02	1890365
2012-03-07	43.01	43.07	42.58	42.98	1288483
2012-03-08	43.05	43.30	42.67	42.69	1865068
2012-03-09	42.83	43.05	42.56	42.82	1834151
2012-03-12	42.91	43.74	42.88	43.61	2257558
2012-03-13	43.90	43.90	43.56	43.81	1776939
2012-03-14	43.73	43.88	43.07	43.13	1293776
2012-03-15	43.09	43.31	42.85	43.00	1325816
2012-03-16	42.97	42.98	42.48	42.64	1908012
2012-03-19	42.59	42.77	42.21	42.24	1446816
2012-03-20	42.08	42.46	41.94	42.34	1370374
2012-03-21	42.33	42.82	42.27	42.60	1788929
2012-03-22	42.30	42.76	42.19	42.69	1875743
2012-03-23	42.62	42.79	42.58	42.67	1489723
2012-03-26	42.79	43.00	42.50	42.80	1680283
2012-03-27	42.87	43.53	42.80	43.30	2115821
2012-03-28	43.19	43.19	42.10	42.42	1392374
2012-03-29	42.15	42.56	41.83	42.50	2589430
2012-03-30	42.60	42.69	42.26	42.51	1267861
2012-04-02	42.41	42.85	42.19	42.79	1487092
2012-04-03	42.81	42.90	42.42	42.65	2414284
2012-04-04	42.39	42.87	42.32	42.82	1893710
2012-04-05	42.64	42.92	42.50	42.79	1983261
2012-04-09	42.43	42.80	42.29	42.77	1736790
2012-04-10	42.57	42.57	41.89	41.94	1646705
2012-04-11	42.16	42.17	41.66	41.66	1668758
2012-04-12	41.64	41.73	41.42	41.71	1557856
2012-04-13	42.03	42.42	41.57	41.57	2779611
2012-04-16	41.72	42.66	41.63	42.44	2148689
2012-04-17	42.65	43.02	42.35	42.95	2306365
2012-04-18	42.68	43.04	42.63	42.86	1706304
2012-04-19	42.79	42.81	42.35	42.52	1757172
2012-04-20	42.58	43.02	42.33	42.89	1986291
2012-04-23	42.65	42.75	42.13	42.38	1653327
2012-04-24	42.49	43.25	42.27	43.10	3462787
2012-04-25	43.43	43.72	43.00	43.67	2115380
2012-04-26	43.58	43.71	43.18	43.65	1497770
2012-04-27	43.75	43.94	43.54	43.81	1213543
2012-04-30	43.82	44.05	43.59	44.01	1600112
2012-05-01	44.01	44.52	43.86	44.27	1537254
2012-05-02	44.12	44.19	43.62	43.67	1675899
2012-05-03	43.62	44.13	43.35	43.72	2515482
2012-05-04	43.71	44.09	43.66	43.76	2207953
2012-05-07	43.76	43.82	43.54	43.57	2430935
2012-05-08	43.37	43.64	43.23	43.43	2309124
2012-05-09	43.14	44.09	43.14	43.96	3829860
2012-05-10	44.03	44.27	43.94	44.11	2519382
2012-05-11	43.93	44.45	43.88	44.39	2196396
2012-05-14	44.06	44.55	43.96	44.31	1687527
2012-05-15	44.35	44.53	43.99	44.10	2859653
2012-05-16	44.21	44.40	44.12	44.18	3009391
2012-05-17	44.26	44.27	43.78	43.90	1860032
2012-05-18	44.10	44.32	43.71	43.82	1966692
2012-05-21	43.93	44.47	43.87	44.46	1573842
2012-05-22	44.43	45.00	44.41	44.89	1870688
2012-05-23	44.77	44.94	44.29	44.68	1719604
2012-05-24	44.66	45.03	44.57	44.85	1525062
2012-05-25	44.54	45.25	44.54	45.00	1206651
2012-05-29	45.13	45.24	44.85	45.14	1522566
2012-05-30	44.94	45.32	44.66	44.69	1305012
2012-05-31	44.73	45.17	44.68	44.96	1428040
2012-06-01	44.49	44.86	44.30	44.37	1842829
2012-06-04	44.58	44.96	44.35	44.94	1605837
2012-06-05	44.85	45.20	44.70	45.13	1650431
2012-06-06	45.33	45.64	45.05	45.63	1596445
2012-06-07	45.73	45.97	45.47	45.64	4296791
2012-06-08	45.55	46.04	45.51	46.04	1712211
2012-06-11	46.31	46.55	45.99	46.00	1474888
2012-06-12	45.98	46.09	45.45	46.09	1991456
2012-06-13	46.11	46.11	45.68	45.92	1257617
2012-06-14	45.98	46.16	45.77	46.06	2058474
2012-06-15	46.23	46.34	45.92	46.14	2577126
2012-06-18	46.05	46.28	45.91	46.15	2441176
2012-06-19	46.27	46.38	45.83	45.90	3035711
2012-06-20	45.89	45.95	45.33	45.46	1781734
2012-06-21	45.70	45.78	44.78	44.85	2008210
2012-06-22	45.00	45.07	44.50	44.59	2486310
2012-06-25	44.27	44.75	44.24	44.67	1595755
2012-06-26	44.79	45.45	44.66	45.43	2809120
2012-06-27	44.84	45.91	44.82	45.87	1782637
2012-06-28	45.71	46.04	45.46	46.02	1506096
2012-06-29	46.46	46.48	45.82	46.20	1936679
2012-07-02	46.45	46.56	46.03	46.56	4182318
2012-07-03	46.51	46.81	46.20	46.29	918433
2012-07-05	46.17	46.20	45.70	45.70	1346089
2012-07-06	45.67	45.87	45.39	45.65	1430602
2012-07-09	45.70	45.86	45.53	45.85	1271800
2012-07-10	45.82	46.22	45.82	46.08	1351885
2012-07-11	46.01	46.52	46.01	46.39	2509798
2012-07-12	46.34	46.51	46.24	46.27	1362996
2012-07-13	46.25	46.60	46.23	46.41	2505054
2012-07-16	46.32	46.37	45.59	45.61	3111216
2012-07-17	45.79	45.95	45.60	45.67	2738319
2012-07-18	45.64	45.72	45.36	45.65	1699536
2012-07-19	45.59	45.88	45.41	45.80	2098971
2012-07-20	45.64	46.10	45.53	46.01	2031927
2012-07-23	45.83	46.07	45.50	45.64	1680545
2012-07-24	45.63	45.79	45.06	45.33	1136960
2012-07-25	45.41	45.49	45.00	45.14	1379275
2012-07-26	45.63	45.86	45.53	45.67	1803676
2012-07-27	45.88	46.49	45.88	46.36	4166078
2012-07-30	46.34	46.81	46.20	46.72	1264967
2012-07-31	46.77	46.94	46.15	46.18	1880533
2012-08-01	45.87	46.80	44.90	44.92	150
2012-08-02	44.67	45.03	44.33	45.01	2105906
2012-08-03	45.38	45.77	45.27	45.69	1742991
2012-08-06	45.86	46.03	45.25	45.25	1514997
2012-08-07	45.36	45.36	44.55	44.56	2696097
2012-08-08	44.52	44.68	44.17	44.61	1990852
2012-08-09	44.67	44.95	44.49	44.85	1305101
2012-08-10	44.63	45.03	44.44	44.98	1132836
2012-08-13	44.85	45.01	44.64	44.78	916179
2012-08-14	44.87	45.49	44.84	45.28	2092815
2012-08-15	45.25	45.49	44.98	45.32	1538354
2012-08-16	45.29	45.30	44.94	45.07	1221999
2012-08-17	45.02	45.07	44.45	44.76	1483659
2012-08-20	44.71	44.83	44.52	44.83	1018893
2012-08-21	44.27	44.80	44.17	44.25	1534073
2012-08-22	44.12	44.42	43.95	44.08	2059503
2012-08-23	44.08	44.11	43.45	43.60	1601021
2012-08-24	43.56	43.90	43.54	43.87	1288931
2012-08-27	43.83	43.87	43.48	43.59	1810904
2012-08-28	43.45	43.60	43.10	43.30	2810302
2012-08-29	43.35	43.89	43.29	43.71	1511736
2012-08-30	43.56	44.04	43.44	43.81	1540032
2012-08-31	43.91	43.97	43.61	43.79	1814107
2012-09-04	43.75	44.03	43.74	43.97	2569173
2012-09-05	43.97	44.09	43.85	43.99	2060278
2012-09-06	44.09	44.49	44.01	44.38	1423406
2012-09-07	44.38	44.40	44.09	44.31	1062552
2012-09-10	44.39	44.50	44.12	44.34	842806
2012-09-11	44.26	44.46	44.21	44.43	1478702
2012-09-12	44.42	44.48	44.16	44.47	1115673
2012-09-13	44.39	45.15	44.39	45.10	1563020
2012-09-14	45.08	45.17	44.78	45.17	2397633
2012-09-17	45.19	45.24	44.67	44.74	1153199
2012-09-18	44.62	45.16	44.58	45.16	1827744
2012-09-19	45.15	45.29	44.86	45.20	1592394
2012-09-20	45.09	45.27	45.04	45.21	1338955
2012-09-21	45.31	45.43	45.12	45.39	1830296
2012-09-24	45.22	46.08	45.22	45.98	1722352
2012-09-25	46.01	46.20	45.81	45.81	1414941
2012-09-26	45.59	45.99	45.45	45.49	1204333
2012-09-27	45.54	45.93	45.43	45.46	1359939
2012-09-28	45.37	45.81	45.10	45.69	1750304
2012-10-01	45.81	46.44	45.71	45.96	2200990
2012-10-02	46.03	46.11	45.66	46.00	2415765
2012-10-03	46.08	46.79	46.02	46.60	2053217
2012-10-04	46.85	47.49	46.82	47.10	2369696
2012-10-05	47.21	47.52	47.13	47.25	2409584
2012-10-08	47.25	47.45	46.67	47.06	1549245
2012-10-09	46.81	47.03	46.60	46.90	1933792
2012-10-10	46.90	47.00	46.70	46.77	1326617
2012-10-11	46.91	47.10	46.72	46.74	1068692
2012-10-12	46.88	47.11	46.52	46.59	974324
2012-10-15	46.55	47.07	46.32	47.05	1455773
2012-10-16	47.22	47.54	47.08	47.29	1499890
2012-10-17	47.38	47.87	47.33	47.66	1546985
2012-10-18	47.44	47.96	47.37	47.96	1141042
2012-10-19	47.87	47.93	47.21	47.40	1400222
2012-10-22	47.30	47.60	47.11	47.48	3108337
2012-10-23	46.86	46.99	46.59	46.80	2696265
2012-10-24	46.90	47.00	46.47	46.49	1263727
2012-10-25	46.76	46.97	46.43	46.74	1036559
2012-10-26	46.81	46.82	46.37	46.57	1268153
2012-10-31	46.60	47.22	46.56	46.92	1652630
2012-11-01	47.06	47.07	46.58	46.71	1270153
2012-11-02	46.67	47.32	46.56	46.69	2166878
2012-11-05	46.46	46.47	45.94	46.02	1329980
2012-11-06	46.01	46.15	45.48	45.68	1315280
2012-11-07	45.57	45.66	44.86	44.94	2104304
2012-11-08	45.02	45.21	44.37	44.39	2795858
2012-11-09	44.36	44.53	44.10	44.17	2021835
2012-11-12	44.09	44.11	43.72	43.91	2038640
2012-11-13	43.78	44.44	43.74	44.14	1728569
2012-11-14	44.22	44.33	43.91	44.13	2056520
2012-11-15	44.17	44.29	43.55	43.79	998543
2012-11-16	43.89	44.49	43.63	44.46	2627770
2012-11-19	44.69	44.69	43.82	44.13	2171819
2012-11-20	44.25	44.27	43.67	44.07	3000531
2012-11-21	44.00	44.05	43.23	43.82	2447335
2012-11-23	43.85	43.92	43.13	43.49	976035
2012-11-26	43.40	44.57	43.40	44.43	2477982
2012-11-27	44.56	44.92	44.41	44.49	1616163
2012-11-28	44.34	44.57	44.10	44.47	1839911
2012-11-29	44.57	45.10	44.40	45.05	1632522
2012-11-30	45.00	45.54	44.71	45.48	2398833
2012-12-03	45.04	45.20	44.54	45.14	1915963
2012-12-04	44.95	45.14	44.39	44.45	2354784
2012-12-05	44.49	45.23	44.48	44.98	2859112
2012-12-06	45.03	45.21	44.81	44.95	1386552
2012-12-07	45.00	45.09	44.82	44.98	1091996
2012-12-10	44.84	44.98	42.57	44.66	1467702
2012-12-11	44.72	44.79	44.54	44.79	1970352
2012-12-12	44.86	45.10	44.55	44.80	2245779
2012-12-13	44.68	44.83	44.27	44.49	1543050
2012-12-14	44.36	45.20	44.36	44.81	2742301
2012-12-17	44.82	45.24	44.82	44.99	3994999
2012-12-18	44.98	45.78	44.91	45.72	2261731
2012-12-19	45.85	45.87	45.34	45.54	1667216
2012-12-20	45.64	46.05	45.44	46.05	2074234
2012-12-21	45.78	46.22	45.66	45.82	3637019
2012-12-24	45.49	45.77	45.15	45.48	1607397
2012-12-26	45.52	45.57	44.85	44.89	2355162
2012-12-27	44.79	45.09	44.48	44.98	2546971
2012-12-28	44.73	45.23	44.45	44.77	2049743
2012-12-31	44.69	45.20	44.33	45.19	2162434
2013-01-02	45.09	46.02	44.92	46.01	2632530
2013-01-03	45.96	46.56	45.89	46.34	2076720
2013-01-04	46.27	47.04	46.26	47.00	2747143
2013-01-07	46.82	46.88	46.11	46.15	2290486
2013-01-08	46.14	46.29	45.82	46.08	1856381
2013-01-09	46.11	46.11	45.73	45.82	1553453
2013-01-10	45.88	45.98	45.63	45.78	2191188
2013-01-11	46.05	46.36	45.76	45.80	2452978
2013-01-14	45.86	46.10	45.77	46.07	2643005
2013-01-15	46.04	46.41	45.86	46.40	1514681
2013-01-16	46.23	46.34	46.05	46.13	1563351
2013-01-17	46.26	46.54	46.21	46.30	1019675
2013-01-18	46.46	46.55	46.13	46.55	1590993
2013-01-22	46.39	46.97	46.32	46.85	1335491
2013-01-23	46.73	46.74	46.38	46.58	1494068
2013-01-24	46.64	47.08	46.64	46.69	981514
2013-01-25	46.90	47.04	46.36	47.03	1261325
2013-01-28	46.95	47.03	46.56	46.77	1067850
2013-01-29	46.79	47.29	46.65	47.21	1256338
2013-01-30	47.10	47.78	46.80	47.64	2222492
2013-01-31	47.73	48.24	47.48	48.19	2790377
2013-02-01	48.04	48.29	47.88	48.19	2879994
2013-02-04	48.07	48.11	47.54	47.62	2017022
2013-02-05	47.77	48.17	47.71	47.99	1415061
2013-02-06	47.88	48.00	47.41	47.99	1713165
2013-02-07	48.03	48.22	47.54	47.71	3734475
2013-02-08	47.74	47.86	47.42	47.84	1630255
2013-02-11	47.77	48.07	47.69	47.98	1387725
2013-02-12	47.83	48.04	47.69	48.00	1309902
2013-02-13	48.08	48.31	47.52	47.64	1728835
2013-02-14	46.85	47.04	45.17	46.18	10222872
2013-02-15	46.29	46.85	45.98	46.68	3778827
2013-02-19	46.76	47.18	46.69	47.04	2446948
2013-02-20	47.00	47.02	46.57	46.58	2964732
2013-02-21	46.63	46.79	46.08	46.41	3033566
2013-02-22	46.53	46.89	46.48	46.86	1081129
2013-02-25	47.02	47.27	45.87	45.95	2955605
2013-02-26	46.05	46.21	45.58	46.12	2427440
2013-02-27	48.24	48.30	46.64	47.24	3951535
2013-02-28	47.68	48.14	47.34	48.03	3891528
2013-03-01	47.85	48.60	47.64	48.48	2517930
2013-03-04	48.59	49.39	48.44	49.34	2619667
2013-03-05	49.48	50.10	49.43	49.99	4481281
2013-03-06	49.98	50.21	49.82	50.19	2121252
2013-03-07	50.06	50.32	49.93	50.17	2050087
2013-03-08	50.29	50.74	50.08	50.72	2822148
2013-03-11	50.57	50.87	50.48	50.68	2292469
2013-03-12	50.67	50.88	50.40	50.71	2460471
2013-03-13	50.72	51.21	50.63	51.00	2570166
2013-03-14	50.95	51.24	50.67	51.20	2754081
2013-03-15	50.91	51.16	50.67	50.94	2453099
2013-03-18	50.49	50.73	50.28	50.50	1577379
2013-03-19	50.69	50.98	50.41	50.74	2028370
2013-03-20	50.90	51.12	50.75	50.80	1866617
2013-03-21	50.64	50.91	50.38	50.38	2115277
2013-03-22	50.52	50.81	50.11	50.41	2563343
2013-03-25	50.55	51.10	50.49	50.73	2186540
2013-03-26	50.57	50.89	50.39	50.49	4186939
2013-03-27	50.36	50.52	50.06	50.39	1964953
2013-03-28	50.17	50.57	50.14	50.32	2350650
2013-04-01	50.36	50.50	50.20	50.48	2290108
2013-04-02	50.65	51.00	50.44	50.80	2902960
2013-04-03	51.05	51.06	50.04	50.24	3526965
2013-04-04	50.13	50.59	49.65	50.01	4135231
2013-04-05	49.77	50.95	49.75	50.88	3589330
2013-04-08	50.93	50.97	50.22	50.97	1925074
2013-04-09	51.03	51.08	50.51	50.58	1336047
2013-04-10	50.56	51.07	50.56	50.82	1408743
2013-04-11	50.90	51.48	50.89	51.37	1981906
2013-04-12	51.32	52.04	51.30	51.95	2386455
2013-04-15	51.79	52.02	51.50	51.50	3421304
2013-04-16	51.58	51.87	51.24	51.82	1908157
2013-04-17	51.64	51.76	51.27	51.61	1137245
2013-04-18	51.65	51.77	51.24	51.64	1794804
2013-04-19	51.85	52.48	51.66	52.47	2059376
2013-04-22	52.44	52.68	52.04	52.36	846807
2013-04-23	52.51	52.81	52.37	52.71	1486765
2013-04-24	52.78	53.25	52.51	53.15	1615823
2013-04-25	53.25	53.52	52.95	53.17	1260194
2013-04-26	53.08	53.55	53.06	53.35	1068905
2013-04-29	53.51	54.15	53.38	53.98	2290587
2013-04-30	54.02	54.19	53.78	53.80	2114243
2013-05-01	51.75	53.08	51.21	52.45	3717080
2013-05-02	52.43	52.63	52.07	52.53	2025332
2013-05-03	52.91	53.08	51.93	52.24	3526396
2013-05-06	52.19	52.31	51.53	51.53	1573365
2013-05-07	51.65	52.00	51.47	51.94	1815062
2013-05-08	51.88	52.05	50.99	51.15	2612685
2013-05-09	51.21	51.32	49.70	49.79	4043770
2013-05-10	50.01	50.20	49.44	50.01	4403151
2013-05-13	49.81	49.96	49.41	49.84	2460417
2013-05-14	49.75	49.78	49.27	49.39	4939481
2013-05-15	49.39	49.78	49.22	49.48	4718594
2013-05-16	49.43	49.43	48.59	48.70	3779902
2013-05-17	48.69	48.95	48.26	48.80	4596982
2013-05-20	48.84	48.91	48.39	48.47	4102542
2013-05-21	48.48	48.87	48.30	48.66	3321804
2013-05-22	48.60	49.48	48.40	48.62	4306451
2013-05-23	48.31	48.44	47.61	48.26	2275082
2013-05-24	48.10	48.17	47.65	47.71	1800927
2013-05-28	47.90	47.90	47.10	47.42	1636490
2013-05-29	47.46	47.46	45.99	46.21	2675299
2013-05-30	46.33	47.06	46.26	46.27	2074929
2013-05-31	46.10	46.81	45.94	45.94	1937116
2013-06-03	45.93	46.21	45.20	45.97	3383894
2013-06-04	45.95	46.36	45.79	46.27	3589867
2013-06-05	46.06	46.07	45.58	45.77	2504018
2013-06-06	45.75	46.36	45.74	46.36	3514212
2013-06-07	46.34	47.65	45.73	47.61	6358024
2013-06-10	47.47	47.51	46.95	47.06	4757460
2013-06-11	46.71	47.14	46.44	46.80	3223320
2013-06-12	47.10	47.18	46.26	46.32	2838960
2013-06-13	46.31	46.83	46.19	46.75	2867884
2013-06-14	47.03	47.59	46.95	47.15	2736733
2013-06-17	47.76	48.05	47.26	47.44	2944103
2013-06-18	47.56	48.00	47.22	47.71	1742956
2013-06-19	47.54	47.86	46.49	46.49	2860726
2013-06-20	46.11	46.17	44.91	45.00	3022727
2013-06-21	45.30	46.25	44.86	46.06	3422445
2013-06-24	45.64	46.59	45.39	46.18	3189761
2013-06-25	46.46	46.82	46.02	46.59	2583434
2013-06-26	46.67	47.33	46.41	47.27	1980740
2013-06-27	47.35	48.04	47.31	47.52	2654716
2013-06-28	47.41	48.40	47.22	48.16	2784794
2013-07-01	48.23	48.37	47.02	47.08	2715494
2013-07-02	47.07	47.33	46.45	46.80	1898060
2013-07-03	46.52	46.85	46.10	46.61	1143750
2013-07-05	46.69	46.69	45.62	46.06	1491925
2013-07-08	46.30	47.00	46.13	46.89	1773321
2013-07-09	47.00	47.19	46.81	47.13	2242709
2013-07-10	46.93	47.76	46.61	47.75	2301866
2013-07-11	48.19	48.52	47.89	48.50	2405104
2013-07-12	48.55	48.55	48.04	48.47	2058032
2013-07-15	48.33	49.47	48.26	49.26	2193011
2013-07-16	49.17	49.31	48.73	49.09	1794234
2013-07-17	49.34	49.50	48.80	49.03	1208091
2013-07-18	49.16	49.74	49.13	49.50	1816164
2013-07-19	49.19	49.76	49.09	49.71	1404683
2013-07-22	49.71	49.90	49.53	49.72	1247249
2013-07-23	49.70	50.00	49.54	49.70	1716450
2013-07-24	49.63	49.63	49.01	49.25	1050223
2013-07-25	49.13	49.60	48.17	48.70	3474590
2013-07-26	48.48	49.11	48.18	49.09	1374737
2013-07-29	49.03	49.92	48.94	49.78	1535750
2013-07-30	49.98	50.34	49.78	49.93	1492848
2013-07-31	50.06	50.10	49.38	49.85	1821123
2013-08-01	50.00	50.17	49.51	49.90	1929945
2013-08-02	49.54	50.00	49.27	49.37	2182428
2013-08-05	49.30	49.46	48.64	48.75	2497122
2013-08-06	48.66	48.69	48.05	48.45	2516098
2013-08-07	48.40	49.14	48.18	48.99	2449388
2013-08-08	49.17	49.48	48.85	49.37	1714054
2013-08-09	49.39	49.50	49.05	49.08	1421371
2013-08-12	48.82	48.86	48.21	48.44	1670172
2013-08-13	48.51	48.57	48.08	48.23	1322781
2013-08-14	48.08	48.24	47.73	48.16	1113371
2013-08-15	47.87	48.06	47.21	47.22	1446223
2013-08-16	47.01	47.15	46.57	46.98	2145484
2013-08-19	46.95	47.24	46.42	46.59	1650211
2013-08-20	46.68	47.25	46.55	46.74	1547631
2013-08-21	46.67	46.68	45.87	46.19	1939797
2013-08-22	46.28	46.45	46.07	46.19	882557
2013-08-23	46.20	46.70	46.00	46.48	832862
2013-08-26	46.46	46.68	46.10	46.10	1255163
2013-08-27	45.55	46.55	45.54	46.08	1608354
2013-08-28	46.18	46.69	45.78	46.36	1118773
2013-08-29	46.15	46.43	45.83	45.91	1417522
2013-08-30	46.01	46.29	45.74	45.89	1236583
2013-09-03	46.10	46.30	45.15	45.18	1531894
2013-09-04	45.17	45.19	44.62	44.94	1517897
2013-09-05	44.99	44.99	44.26	44.36	1958857
2013-09-06	44.67	45.51	44.63	45.04	1771133
2013-09-09	45.05	45.54	44.82	45.47	1089301
2013-09-10	45.67	45.87	45.44	45.63	1282365
2013-09-11	45.71	45.71	44.70	44.84	2512866
2013-09-12	44.81	45.11	44.50	44.79	2012128
2013-09-13	45.04	45.13	44.74	44.94	1465000
2013-09-16	45.54	45.80	44.84	44.98	1902895
2013-09-17	45.04	45.46	44.97	45.23	1769692
2013-09-18	45.22	46.90	45.01	46.71	2797722
2013-09-19	46.76	46.89	45.93	46.17	1674352
2013-09-20	46.20	46.26	45.77	46.02	2049001
2013-09-23	46.01	47.21	45.92	47.05	2532966
2013-09-24	47.15	47.36	46.92	47.00	1937698
2013-09-25	46.89	47.02	46.50	46.61	1453211
2013-09-26	46.41	46.41	45.51	45.90	2217704
2013-09-27	45.57	45.93	45.53	45.81	2918953
2013-09-30	45.62	46.28	45.62	46.06	3329990
2013-10-01	46.12	46.28	45.84	46.06	1044100
2013-10-02	45.90	46.23	45.88	46.11	1737267
2013-10-03	45.73	46.00	45.49	45.82	2395715
2013-10-04	45.94	46.61	45.82	46.35	2531146
2013-10-07	46.40	46.52	45.94	46.02	2535463
2013-10-08	45.88	46.94	45.88	46.51	2143275
2013-10-09	46.68	47.49	46.52	47.15	2308173
2013-10-10	47.43	47.81	46.59	47.71	1759843
2013-10-11	47.72	47.72	47.31	47.68	1509416
2013-10-14	47.40	47.53	46.78	47.43	1441735
2013-10-15	47.14	47.48	46.71	46.80	1674103
2013-10-16	47.08	47.19	46.73	47.18	2294578
2013-10-17	47.14	48.09	46.83	48.01	1527150
2013-10-18	48.22	48.52	48.02	48.38	1193230
2013-10-21	48.50	48.50	48.07	48.31	858207
2013-10-22	48.34	49.14	48.25	48.97	1513339
2013-10-23	48.92	49.41	48.65	48.68	1210251
2013-10-24	48.71	48.78	48.12	48.76	3067442
2013-10-25	48.63	49.47	48.49	49.41	1248274
2013-10-28	49.23	49.53	48.90	49.22	1336617
2013-10-29	49.19	49.48	48.92	49.11	1753159
2013-10-30	49.64	49.95	48.77	48.95	2012662
2013-10-31	48.97	49.51	48.41	49.03	1910303
2013-11-01	49.19	49.55	49.04	49.47	1474692
2013-11-04	49.56	49.68	49.05	49.57	1266699
2013-11-05	49.45	49.77	49.14	49.26	1712501
2013-11-06	49.28	49.70	49.20	49.62	1451829
2013-11-07	49.65	49.85	49.29	49.47	1565564
2013-11-08	49.29	49.33	48.14	49.05	2606222
2013-11-11	49.07	49.31	48.71	48.98	755914
2013-11-12	48.75	49.02	48.07	48.23	2146312
2013-11-13	47.95	48.37	47.63	48.07	2591523
2013-11-14	48.16	48.67	47.84	48.59	1841240
2013-11-15	48.30	49.18	48.30	49.17	1941661
2013-11-18	49.19	49.20	48.70	48.89	1285119
2013-11-19	48.89	48.98	48.33	48.38	2071844
2013-11-20	48.48	48.53	47.47	47.52	1447745
2013-11-21	47.59	47.72	47.18	47.31	2669259
2013-11-22	47.11	47.11	45.94	46.00	7138492
2013-11-25	46.13	46.23	45.51	45.53	4881878
2013-11-26	45.62	45.78	45.27	45.41	3877035
2013-11-27	45.44	46.03	45.42	45.83	3083715
2013-11-29	45.73	46.35	45.73	46.21	1418284
2013-12-02	46.21	46.51	46.00	46.11	3088021
2013-12-03	46.03	46.22	45.72	46.02	2191493
2013-12-04	45.74	46.28	45.63	46.03	1292226
2013-12-05	45.84	45.86	45.21	45.40	2160327
2013-12-06	45.69	46.07	45.53	45.89	3734149
2013-12-09	45.90	46.33	45.87	46.22	1792852
2013-12-10	46.12	46.22	45.40	45.49	2850386
2013-12-11	45.58	45.63	44.97	45.23	2632279
2013-12-12	45.31	45.78	45.09	45.45	2391220
2013-12-13	45.59	45.85	45.45	45.68	1487482
2013-12-16	45.81	46.25	45.80	45.96	1410209
2013-12-17	45.85	46.01	45.45	45.63	1595931
2013-12-18	45.57	46.12	45.16	46.08	2693939
2013-12-19	46.01	46.19	45.41	46.12	2140032
2013-12-20	46.25	46.98	46.22	46.58	3110976
2013-12-23	46.69	46.82	46.09	46.14	1768508
2013-12-24	46.03	46.75	45.93	46.53	629377
2013-12-26	46.54	46.65	46.01	46.16	915311
2013-12-27	45.81	46.20	45.72	45.97	816912
2013-12-30	45.92	46.33	45.92	46.29	1909619
2013-12-31	46.24	46.51	46.14	46.30	1140749
2014-01-02	46.06	46.49	45.41	45.43	2414961
2014-01-03	45.55	45.71	45.29	45.44	2218322
2014-01-06	45.64	45.64	45.35	45.41	2094339
2014-01-07	45.43	45.67	45.43	45.48	2487061
2014-01-08	45.34	45.52	44.95	45.07	2822294
2014-01-09	45.16	45.29	44.74	45.14	2518890
2014-01-10	45.47	46.15	45.39	45.51	2407763
2014-01-13	45.62	45.76	45.26	45.48	2597281
2014-01-14	45.77	46.33	45.64	46.27	2785656
2014-01-15	46.36	46.77	46.13	46.37	2201040
2014-01-16	46.40	46.93	46.15	46.93	2628288
2014-01-17	47.08	47.38	46.76	46.90	1802545
2014-01-21	47.15	47.70	47.06	47.70	3183555
2014-01-22	47.47	48.02	47.34	47.80	2320501
2014-01-23	47.69	48.14	47.57	47.65	2740767
2014-01-24	47.57	47.69	46.92	46.92	2732260
2014-01-27	47.00	47.58	46.87	47.19	2498647
2014-01-28	47.25	47.60	47.04	47.40	1545328
2014-01-29	47.30	47.55	47.07	47.12	1653580
2014-01-30	47.15	48.08	47.15	47.95	1320206
2014-01-31	47.52	48.42	47.29	48.16	1768400
2014-02-03	48.39	49.14	48.10	48.19	2886880
2014-02-04	48.42	48.53	47.21	47.91	2630934
2014-02-05	47.67	48.07	47.27	47.96	1924977
2014-02-06	47.98	48.74	47.79	48.67	1624245
2014-02-07	48.68	48.82	48.38	48.71	1669199
2014-02-10	48.50	48.92	48.11	48.80	1667190
2014-02-11	48.84	49.60	48.63	49.44	1332480
2014-02-12	49.27	49.78	49.18	49.63	1455425
2014-02-13	49.25	50.22	49.22	50.19	1736210
2014-02-14	50.17	50.56	49.97	50.54	1336777
2014-02-18	50.47	51.09	50.42	50.98	1556831
2014-02-19	50.89	51.29	50.54	50.70	1826735
2014-02-20	50.80	51.36	50.57	51.22	1135502
2014-02-21	51.25	51.76	51.11	51.36	2131735
2014-02-24	51.30	52.07	51.24	51.50	2824690
2014-02-25	51.57	52.00	50.90	51.24	2657759
2014-02-26	51.69	52.66	51.69	52.00	2975140
2014-02-27	52.00	52.14	51.42	52.07	3182982
2014-02-28	52.12	52.80	52.10	52.37	1978626
2014-03-03	52.20	52.43	51.88	51.90	1530764
2014-03-04	52.34	52.48	52.09	52.21	1671816
2014-03-05	52.18	52.21	51.47	51.55	1603722
2014-03-06	51.66	51.85	50.90	51.17	2036161
2014-03-07	50.98	51.42	50.80	51.42	1640913
2014-03-10	51.31	51.40	50.95	51.18	1625751
2014-03-11	51.11	51.30	50.55	50.76	2421401
2014-03-12	50.94	51.70	50.75	51.70	1994753
2014-03-13	51.38	51.97	51.38	51.77	3429295
2014-03-14	51.92	52.49	51.65	52.06	2746706
2014-03-17	52.10	52.46	51.85	52.40	1963429
2014-03-18	52.50	52.70	52.32	52.62	1527642
2014-03-19	51.46	53.03	51.46	51.78	2526671
2014-03-20	51.68	52.04	51.14	52.02	1866042
2014-03-21	52.21	54.35	51.90	53.87	5739656
2014-03-24	53.76	54.43	53.76	54.29	4966682
2014-03-25	54.44	54.52	53.68	54.36	1966712
2014-03-26	54.39	54.52	53.78	53.81	1935783
2014-03-27	53.46	54.13	53.02	53.89	2365183
2014-03-28	54.35	55.44	54.31	55.29	3619935
2014-03-31	55.83	56.61	55.59	56.61	4097004
2014-04-01	56.62	56.74	55.76	56.62	3120108
2014-04-02	56.05	56.16	55.65	55.96	2755749
2014-04-03	56.14	56.72	55.97	56.47	2342678
2014-04-04	56.50	56.88	55.76	55.93	3483443
2014-04-07	55.93	56.59	55.85	55.91	3119266
2014-04-08	55.76	56.53	55.58	56.35	3307147
2014-04-09	56.26	56.67	55.72	56.64	2797873
2014-04-10	56.63	56.93	56.33	56.56	2570693
2014-04-11	56.25	56.71	56.14	56.32	2281762
2014-04-14	56.47	56.83	56.18	56.61	1891404
2014-04-15	56.58	57.02	56.25	56.95	2242121
2014-04-16	57.09	57.09	56.51	56.89	2904529
2014-04-17	57.09	57.62	56.31	56.38	3057706
2014-04-21	56.38	56.94	56.04	56.35	2174276
2014-04-22	56.36	56.48	55.97	56.26	1897928
2014-04-23	56.43	57.26	56.26	56.34	2205706
2014-04-24	56.41	57.00	56.23	56.74	2148300
2014-04-25	56.79	57.06	56.50	56.93	2202443
2014-04-28	57.07	57.33	56.65	57.00	2997893
2014-04-29	57.13	57.15	56.00	56.69	3020413
2014-04-30	55.86	57.70	55.86	56.56	3416202
2014-05-01	56.77	56.86	55.98	56.70	1557323
2014-05-02	56.53	56.53	55.10	55.34	2220598
2014-05-05	55.28	55.95	55.24	55.94	1740697
2014-05-06	55.87	56.19	55.75	56.01	1914138
2014-05-07	56.14	57.18	56.13	57.10	2626746
2014-05-08	57.06	57.22	56.04	56.09	1831202
2014-05-09	56.16	56.24	55.24	55.29	1710269
2014-05-12	55.50	55.56	54.76	54.82	1256697
2014-05-13	54.84	55.14	54.69	54.95	1292150
2014-05-14	54.97	55.43	54.85	55.10	1422995
2014-05-15	55.20	55.67	55.03	55.24	1563623
2014-05-16	55.30	55.43	54.87	55.28	1258848
2014-05-19	55.18	55.18	53.98	54.04	2091798
2014-05-20	53.95	54.42	53.77	54.03	1875928
2014-05-21	54.11	54.23	53.63	53.73	1452538
2014-05-22	53.80	54.62	53.73	54.36	1145106
2014-05-23	54.29	54.42	53.95	54.02	1168896
2014-05-27	54.50	54.67	54.03	54.09	1615058
2014-05-28	54.13	54.52	54.02	54.36	1260547
2014-05-29	54.71	54.71	54.15	54.59	1055905
2014-05-30	54.58	55.18	54.36	55.14	1670943
2014-06-02	55.04	55.87	54.70	55.67	2128354
2014-06-03	55.65	56.47	55.65	56.21	1937847
2014-06-04	56.00	56.08	55.73	56.02	2447171
2014-06-05	56.08	56.95	55.86	56.52	1242930
2014-06-06	56.76	56.92	56.00	56.06	1106649
2014-06-09	56.01	56.28	55.56	55.72	1395045
2014-06-10	55.65	55.85	55.40	55.52	982555
2014-06-11	55.57	55.67	54.87	54.89	1464956
2014-06-12	54.70	54.95	53.78	54.77	2364642
2014-06-13	54.67	55.07	54.29	54.89	1530159
2014-06-16	54.98	55.98	54.80	55.61	2118599
2014-06-17	55.38	55.64	55.10	55.61	1268141
2014-06-18	55.54	57.16	55.39	57.11	2204682
2014-06-19	57.12	57.85	56.95	57.84	2753109
2014-06-20	57.76	58.10	57.55	57.59	1651994
2014-06-23	57.55	57.91	56.96	57.57	2066729
2014-06-24	57.41	57.81	57.28	57.68	1565947
2014-06-25	57.55	58.14	57.54	57.91	1287074
2014-06-26	57.32	57.74	57.10	57.60	1456818
2014-06-27	57.47	57.91	57.32	57.37	1899052
2014-06-30	57.61	58.24	57.48	58.11	1821325
2014-07-01	58.02	58.11	57.48	57.53	2156518
2014-07-02	57.35	57.48	56.21	56.42	1712307
2014-07-03	56.17	56.20	55.33	55.82	1127541
2014-07-07	55.85	56.22	55.77	55.89	1714164
2014-07-08	56.32	56.89	56.24	56.72	2224202
2014-07-09	56.70	56.78	56.12	56.44	1425939
2014-07-10	56.29	57.16	56.29	56.99	1344696
2014-07-11	56.95	57.03	56.38	56.62	1316989
2014-07-14	56.79	56.80	55.87	55.96	2224990
2014-07-15	55.99	56.77	55.99	56.55	1935609
2014-07-16	56.63	56.81	56.29	56.80	1550325
2014-07-17	56.88	57.12	56.51	56.55	1834363
2014-07-18	56.78	57.13	56.37	57.11	1241332
2014-07-21	56.98	57.28	56.69	57.00	1066343
2014-07-22	57.20	57.26	56.95	56.96	1008114
2014-07-23	56.93	57.09	56.58	56.65	939422
2014-07-24	56.76	57.19	56.58	56.96	977130
2014-07-25	57.29	57.88	56.56	56.62	1349350
2014-07-28	56.60	57.63	56.46	57.47	1142570
2014-07-29	57.47	57.87	57.01	57.02	1711508
2014-07-30	57.17	57.19	55.58	55.78	1684005
2014-07-31	55.38	55.87	54.72	54.80	1855357
2014-08-01	55.20	56.54	55.20	55.94	3219633
2014-08-04	55.85	56.01	54.51	55.83	4429557
2014-08-05	55.69	56.15	55.24	55.65	3322495
2014-08-06	55.38	55.62	54.32	54.86	4375059
2014-08-07	55.01	55.70	54.99	55.55	2452567
2014-08-08	55.58	56.98	55.58	56.92	3067197
2014-08-11	57.18	57.29	56.46	56.49	2718193
2014-08-12	56.42	56.56	56.12	56.15	1649429
2014-08-13	56.22	56.63	55.96	56.48	2547861
2014-08-14	56.69	57.14	56.49	57.06	1843256
2014-08-15	57.18	57.70	56.84	57.35	2236319
2014-08-18	57.42	57.84	57.18	57.54	1672307
2014-08-19	57.53	58.56	57.52	58.42	2610846
2014-08-20	58.39	58.83	58.32	58.74	1359918
2014-08-21	58.76	59.18	58.23	58.32	1728749
2014-08-22	58.02	58.91	58.02	58.49	1428627
2014-08-25	58.78	58.91	58.39	58.60	1135619
2014-08-26	58.65	58.83	57.63	57.74	1692069
2014-08-27	57.70	58.38	57.60	58.35	1888958
2014-08-28	58.16	58.63	57.96	58.47	1733939
2014-08-29	58.49	59.15	58.36	59.14	1582852
2014-09-02	59.25	59.35	58.23	58.64	2282958
2014-09-03	58.86	59.53	58.76	59.30	2490010
2014-09-04	59.17	59.30	58.58	58.99	1975831
2014-09-05	58.99	59.54	58.99	59.48	1083954
2014-09-08	59.28	59.38	58.34	58.71	2369229
2014-09-09	58.56	58.65	57.88	57.96	1307306
2014-09-10	57.96	58.02	57.44	57.66	1325707
2014-09-11	57.72	58.00	57.28	58.00	1628102
2014-09-12	57.74	57.76	56.73	56.88	1233362
2014-09-15	57.12	57.44	56.87	57.12	1944886
2014-09-16	57.09	58.25	57.08	58.12	1954786
2014-09-17	58.34	58.43	57.84	58.07	1717137
2014-09-18	58.08	58.25	57.62	57.71	2503090
2014-09-19	57.91	58.06	57.69	57.91	1827370
2014-09-22	57.91	58.00	57.28	57.30	1532232
2014-09-23	57.27	57.35	56.58	56.82	2456121
2014-09-24	56.99	57.06	56.26	56.52	1862301
2014-09-25	56.50	56.83	56.01	56.02	1726818
2014-09-26	55.72	55.98	55.08	55.79	2005306
2014-09-29	54.50	55.85	54.12	55.75	1973282
2014-09-30	55.88	56.56	55.65	55.92	1593437
2014-10-01	56.01	57.21	55.88	56.68	2693152
2014-10-02	56.64	57.11	56.18	56.30	2202182
2014-10-03	56.43	56.79	55.96	56.60	1375611
2014-10-06	56.83	57.19	56.50	56.85	1321445
2014-10-07	56.60	57.36	56.53	56.69	2335987
2014-10-08	56.82	58.15	56.69	58.06	2370942
2014-10-09	58.06	58.19	57.05	57.10	3093212
2014-10-10	57.43	58.06	57.04	57.72	3008197
2014-10-13	57.80	58.77	57.62	58.14	2266080
2014-10-14	58.46	60.00	57.85	59.80	3990443
2014-10-15	59.82	59.95	57.74	59.04	3002392
2014-10-16	58.35	58.59	57.14	58.39	3285097
2014-10-17	58.66	59.02	58.05	58.76	2415319
2014-10-20	58.76	60.00	58.76	59.82	2749458
2014-10-21	60.00	60.00	59.34	59.93	2168291
2014-10-22	59.92	60.93	59.80	60.33	1816136
2014-10-23	60.56	60.77	59.67	59.85	2783146
2014-10-24	60.01	60.74	59.68	60.65	1748754
2014-10-27	60.76	61.24	60.57	60.87	1292965
2014-10-28	60.94	61.79	60.63	61.76	2554075
2014-10-29	62.00	62.90	60.69	61.38	2588341
2014-10-30	61.10	62.85	60.98	62.56	3951133
2014-10-31	62.72	62.80	62.14	62.58	3833170
2014-11-03	62.67	63.31	62.55	63.24	2152253
2014-11-04	63.34	63.51	62.19	62.31	2237288
2014-11-05	62.92	63.48	62.57	63.02	5272796
2014-11-06	62.51	63.05	61.57	61.99	2428664
2014-11-07	62.06	62.45	61.95	62.38	3067190
2014-11-10	62.42	63.09	62.27	63.08	2084812
2014-11-11	63.02	63.29	62.72	63.21	1569515
2014-11-12	62.77	62.88	61.87	62.40	3282818
2014-11-13	62.35	62.61	61.82	62.25	284653
2014-11-14	61.54	62.14	61.39	61.76	1957760
2014-11-17	61.59	62.74	61.52	62.72	2486198
2014-11-18	62.77	63.06	62.20	62.70	2121006
2014-11-19	62.53	62.63	62.14	62.55	1850072
2014-11-20	62.37	63.00	62.14	62.25	1797019
2014-11-21	62.91	62.92	61.64	62.45	2260129
2014-11-24	62.57	62.62	61.86	62.11	1739815
2014-11-25	62.28	62.57	61.46	62.40	2264002
2014-11-26	62.57	62.80	62.23	62.61	1307152
2014-11-28	62.78	63.66	62.64	63.56	876202
2014-12-01	63.13	64.10	62.79	63.60	2494833
2014-12-02	63.48	64.47	63.18	64.26	1789268
2014-12-03	64.21	64.27	63.53	64.21	1365077
2014-12-04	64.28	64.65	63.90	64.41	1108932
2014-12-05	63.91	64.54	63.15	63.63	1529496
2014-12-08	63.80	64.67	63.56	64.63	2115580
2014-12-09	64.50	65.09	64.33	64.75	1718206
2014-12-10	64.75	65.41	64.20	64.23	1509438
2014-12-11	64.58	64.99	64.26	64.43	1959632
2014-12-12	64.54	65.36	63.97	64.00	2291126
2014-12-15	64.06	64.45	62.90	63.21	3142818
2014-12-16	63.31	64.32	62.78	63.18	3641207
2014-12-17	63.42	64.24	63.26	63.89	2802574
2014-12-18	64.05	64.84	63.81	64.78	2694136
2014-12-19	65.19	65.44	64.59	64.80	3129560
2014-12-22	64.99	65.27	64.67	65.24	1679594
2014-12-23	65.27	65.56	65.05	65.34	1293526
2014-12-24	65.46	66.92	65.40	66.75	1131806
2014-12-26	66.81	67.85	66.81	67.54	1480606
2014-12-29	67.20	68.74	67.20	68.27	2070776
2014-12-30	68.04	68.24	66.87	66.93	1872970
2014-12-31	67.29	67.44	65.43	65.48	2047721
2015-01-02	65.01	65.94	64.78	65.51	1900628
2015-01-05	65.58	65.81	65.11	65.35	2464261
2015-01-06	65.10	66.73	65.03	65.60	2243071
2015-01-07	65.66	67.34	65.50	66.70	2385610
2015-01-08	66.98	67.38	66.48	67.07	2765953
2015-01-09	67.09	67.82	66.58	67.38	2730814
2015-01-12	66.87	67.47	66.33	66.88	2068992
2015-01-13	67.21	67.99	66.14	66.50	2757083
2015-01-14	66.40	67.57	66.05	67.52	1880055
2015-01-15	67.58	68.23	67.21	67.85	2449320
2015-01-16	68.00	68.13	67.40	68.00	1616669
2015-01-20	68.40	68.43	67.69	68.17	1882696
2015-01-21	67.90	68.57	67.46	68.46	1964644
2015-01-22	68.78	68.79	67.85	68.18	1892297
2015-01-23	68.40	68.69	68.10	68.39	1224729
2015-01-26	68.40	68.48	67.85	68.34	1570626
2015-01-27	68.25	68.84	68.14	68.37	1582213
2015-01-28	68.41	69.32	67.51	67.62	1841458
2015-01-29	67.64	69.10	67.48	69.05	2957655
2015-01-30	68.78	69.59	68.06	68.15	3136997
2015-02-02	68.03	68.46	67.09	68.29	1722680
2015-02-03	67.97	68.26	67.48	67.92	2191006
2015-02-04	67.72	68.36	67.38	67.50	1384964
2015-02-05	67.74	67.97	67.30	67.73	947485
2015-02-06	67.40	67.69	64.08	64.37	2637740
2015-02-09	64.59	65.07	63.89	64.11	1713971
2015-02-10	64.12	66.07	64.00	66.00	2525139
2015-02-11	65.55	65.55	64.49	64.67	1981665
2015-02-12	64.58	64.93	64.06	64.80	2156353
2015-02-13	64.75	64.75	62.41	62.91	2615417
2015-02-17	62.93	64.03	62.31	63.41	2745362
2015-02-18	63.32	65.48	63.17	65.33	2156846
2015-02-19	65.44	65.44	64.05	64.39	1523585
2015-02-20	64.47	64.63	63.32	64.09	1743490
2015-02-23	64.34	65.48	64.22	65.47	2353103
2015-02-24	65.38	65.93	65.00	65.64	1530486
2015-02-25	65.64	65.84	64.58	64.89	1955290
2015-02-26	65.10	65.14	63.83	64.10	2554191
2015-02-27	64.21	64.45	63.63	64.25	1417520
2015-03-02	64.10	64.22	62.70	63.72	3106992
2015-03-03	63.49	63.87	63.14	63.74	2190736
2015-03-04	63.71	63.79	63.18	63.45	1418890
2015-03-05	63.72	64.34	63.58	63.82	1761979
2015-03-06	63.06	63.06	61.02	61.32	2434066
2015-03-09	61.43	62.25	61.20	61.79	1809791
2015-03-10	61.65	62.55	61.44	62.07	2301445
2015-03-11	61.82	62.44	61.33	62.00	2691297
2015-03-12	62.47	63.48	62.35	63.05	2189541
2015-03-13	62.75	62.96	61.83	62.83	2145426
2015-03-16	63.24	64.39	63.00	64.16	1969153
2015-03-17	63.90	64.17	63.47	63.52	1595897
2015-03-18	63.56	65.99	63.41	65.49	2107854
2015-03-19	65.30	65.84	64.64	64.81	2278563
2015-03-20	65.40	65.68	63.72	64.17	6584383
2015-03-23	64.10	64.56	63.93	64.22	2357277
2015-03-24	64.08	64.43	62.97	63.13	2528944
2015-03-25	63.33	63.79	62.50	62.58	2151206
2015-03-26	62.49	62.94	61.65	62.23	2117222
2015-03-27	62.01	62.79	61.79	62.18	1641209
2015-03-30	62.54	63.27	62.33	63.04	1454853
2015-03-31	62.81	63.42	62.13	62.47	2558989
2015-04-01	62.43	63.18	61.58	62.93	2127981
2015-04-02	62.96	63.18	62.70	63.04	1250872
2015-04-06	63.16	64.55	63.16	64.24	2033612
2015-04-07	64.14	64.32	63.55	63.73	2629948
2015-04-08	63.70	63.99	63.46	63.71	2210990
2015-04-09	63.62	63.66	63.09	63.37	1536678
2015-04-10	63.64	63.99	63.18	63.79	1266932
2015-04-13	63.57	63.58	62.70	62.81	1430538
2015-04-14	62.91	63.33	62.68	62.99	1697509
2015-04-15	63.11	63.59	62.39	62.49	1990093
2015-04-16	62.39	62.51	61.09	61.68	3399498
2015-04-17	61.36	61.97	60.77	61.07	3245048
2015-04-20	60.52	62.28	60.52	61.65	2949405
2015-04-21	61.65	62.08	60.37	60.50	3722804
2015-04-22	60.55	60.81	59.78	60.01	4858125
2015-04-23	60.01	60.73	59.89	60.44	3384604
2015-04-24	60.45	61.87	60.28	61.58	2769477
2015-04-27	61.89	61.90	60.64	61.01	2091627
2015-04-28	60.82	61.94	60.72	61.66	2384692
2015-04-29	62.83	62.97	61.33	62.01	4306417
2015-04-30	61.87	61.93	60.42	60.94	3235869
2015-05-01	61.02	61.59	60.50	61.54	2242672
2015-05-04	61.60	62.31	61.29	61.92	2439099
2015-05-05	61.64	61.78	60.08	60.37	1925819
2015-05-06	60.24	60.36	59.05	59.60	2319565
2015-05-07	59.87	60.50	59.73	60.14	2258139
2015-05-08	60.95	61.25	60.31	60.67	2603827
2015-05-11	60.43	61.42	60.16	60.27	1391743
2015-05-12	59.85	59.97	58.98	59.52	3177048
2015-05-13	59.60	60.06	58.57	58.84	2090205
2015-05-14	59.09	59.76	59.05	59.75	2047277
2015-05-15	59.90	60.62	59.60	60.44	2472879
2015-05-18	60.16	61.05	60.11	60.77	1397930
2015-05-19	60.46	60.98	60.22	60.58	1399080
2015-05-20	60.71	61.34	60.49	60.81	1255330
2015-05-21	60.83	61.11	60.51	60.83	1171740
2015-05-22	60.81	60.94	60.22	60.74	919476
2015-05-26	60.71	60.76	59.91	60.46	1746522
2015-05-27	60.48	60.92	60.31	60.78	1625371
2015-05-28	60.83	61.25	60.58	61.05	1766389
2015-05-29	61.06	61.34	60.74	60.81	2414437
2015-06-01	60.91	61.22	60.74	60.78	1253391
2015-06-02	60.38	60.47	59.18	59.54	1919109
2015-06-03	59.49	59.54	58.09	58.62	2113947
2015-06-04	58.17	59.09	58.17	58.84	1811875
2015-06-05	58.00	58.34	57.50	57.68	1807435
2015-06-08	57.69	57.82	57.36	57.52	1775464
2015-06-09	57.43	57.60	57.25	57.26	1157333
2015-06-10	57.62	58.07	57.34	57.42	1831252
2015-06-11	57.99	58.22	57.61	57.87	1183559
2015-06-12	57.50	57.87	57.17	57.20	1085857
2015-06-15	57.24	57.48	56.88	57.36	1674248
2015-06-16	57.30	57.81	57.10	57.58	1371036
2015-06-17	57.54	58.13	57.25	57.99	1657490
2015-06-18	58.05	59.20	58.03	58.86	1966360
2015-06-19	58.89	59.43	58.53	58.61	2303302
2015-06-22	58.16	58.91	58.16	58.38	2389571
2015-06-23	58.20	58.48	57.35	57.63	2242434
2015-06-24	57.69	57.91	55.18	56.07	6909541
2015-06-25	56.34	56.41	55.71	56.00	4512782
2015-06-26	55.81	56.42	55.64	56.23	4130454
2015-06-29	56.19	56.67	55.66	55.68	2642844
2015-06-30	55.75	55.84	55.33	55.58	2326352
2015-07-01	55.75	56.41	55.52	56.40	2402064
2015-07-02	56.67	57.75	56.67	57.55	3146197
2015-07-06	57.38	57.84	56.89	57.60	2128389
2015-07-07	58.07	59.11	57.81	58.83	2545919
2015-07-08	58.53	59.10	58.04	58.25	1938827
2015-07-09	58.25	58.51	57.38	57.58	1935242
2015-07-10	57.48	58.34	57.18	57.95	1567003
2015-07-13	58.10	58.43	57.44	57.72	2305696
2015-07-14	57.83	58.31	57.78	57.94	1838788
2015-07-15	57.85	58.15	57.36	58.11	1337542
2015-07-16	58.21	59.19	58.15	59.14	2322145
2015-07-17	59.17	59.17	58.47	58.54	1475617
2015-07-20	58.43	58.43	57.92	58.19	1403012
2015-07-21	58.19	58.30	57.83	57.99	1807589
2015-07-22	58.01	58.82	57.98	58.40	2435944
2015-07-23	58.22	58.51	57.19	57.75	1723775
2015-07-24	57.65	58.00	57.41	57.65	2198225
2015-07-27	57.43	58.99	57.43	58.93	2618146
2015-07-28	58.87	59.07	58.32	58.88	2066156
2015-07-29	58.75	59.10	58.34	59.08	1718117
2015-07-30	58.84	59.76	58.64	59.53	1162175
2015-07-31	59.70	61.24	59.70	60.01	2500651
2015-08-03	60.05	60.64	59.89	60.15	1855595
2015-08-04	60.01	60.05	59.50	59.67	1403595
2015-08-05	59.98	60.24	59.65	59.86	1375594
2015-08-06	60.10	60.63	59.49	60.60	2441760
2015-08-07	60.44	61.27	59.92	61.01	2219027
2015-08-10	61.00	61.15	59.47	59.54	3271307
2015-08-11	59.21	59.97	58.41	59.00	4864912
2015-08-12	59.00	61.17	58.66	60.69	4675606
2015-08-13	60.46	60.78	59.97	60.59	2139955
2015-08-14	60.54	61.21	60.24	61.14	1783048
2015-08-17	60.97	61.86	60.48	61.74	1584099
2015-08-18	61.46	61.74	60.94	61.23	1898855
2015-08-19	61.18	62.19	60.90	61.94	2795054
2015-08-20	61.51	62.64	61.30	61.74	2576356
2015-08-21	61.23	63.18	60.77	62.14	4399954
2015-08-24	61.67	62.81	59.32	59.68	7175646
2015-08-25	60.31	60.51	57.41	57.49	4176663
2015-08-26	58.06	58.88	57.28	58.70	2978871
2015-08-27	59.56	60.19	59.10	59.87	2824827
2015-08-28	59.83	60.20	58.86	59.64	1532667
2015-08-31	59.41	59.45	57.90	58.48	2038921
2015-09-01	57.87	58.16	56.88	57.21	2028809
2015-09-02	57.78	57.89	57.06	57.54	2752625
2015-09-03	57.58	58.09	57.35	57.61	1919515
2015-09-04	57.03	57.48	56.68	57.05	2339322
2015-09-08	57.82	58.36	57.35	57.87	1936709
2015-09-09	58.16	58.32	57.13	57.29	2020715
2015-09-10	57.30	57.93	57.03	57.24	2153884
2015-09-11	56.84	57.93	56.69	57.92	1650786
2015-09-14	58.02	58.46	57.79	58.22	1600211
2015-09-15	58.26	59.31	57.90	59.16	2859958
2015-09-16	59.23	59.89	59.16	59.71	2561230
2015-09-17	59.78	61.84	59.55	61.10	4289703
2015-09-18	59.94	62.16	59.88	61.29	3917547
2015-09-21	61.47	62.06	61.17	61.61	2764529
2015-09-22	61.15	61.52	60.59	60.85	2148667
2015-09-23	60.83	61.21	60.37	61.08	2171614
2015-09-24	60.81	61.94	60.76	61.81	2034787
2015-09-25	61.87	63.05	61.57	62.33	2448768
2015-09-28	61.79	62.39	61.52	61.63	2008196
2015-09-29	61.58	62.13	61.30	61.79	1657519
2015-09-30	62.10	63.15	61.91	63.07	2564329
2015-10-01	63.08	63.26	61.37	62.18	2588862
2015-10-02	62.71	63.14	62.04	63.12	1619921
2015-10-05	63.33	63.84	62.72	63.68	1920891
2015-10-06	63.60	63.75	62.45	63.04	2467512
2015-10-07	63.25	63.40	62.66	62.94	2148985
2015-10-08	62.74	63.91	62.74	63.72	1572426
2015-10-09	63.61	63.93	62.91	63.14	1678719
2015-10-12	63.18	64.09	63.18	63.59	1474265
2015-10-13	63.41	63.65	63.15	63.56	1584317
2015-10-14	63.55	64.49	63.49	63.82	1751585
2015-10-15	64.10	64.57	63.68	64.43	1106282
2015-10-16	64.66	64.92	63.91	64.28	2576354
2015-10-19	64.18	64.98	63.76	64.98	2115717
2015-10-20	64.66	65.74	64.52	65.45	3212031
2015-10-21	65.73	66.12	64.96	65.02	1192876
2015-10-22	65.00	66.29	64.96	66.09	1579813
2015-10-23	65.81	66.05	64.21	64.55	2305753
2015-10-26	64.76	65.10	64.04	65.05	1605727
2015-10-27	64.98	65.29	64.19	64.38	1963695
2015-10-28	61.41	62.56	60.39	61.23	5939759
2015-10-29	60.79	61.23	59.84	60.64	3514295
2015-10-30	60.60	60.92	60.13	60.52	3141924
2015-11-02	60.45	61.03	60.01	60.89	2599416
2015-11-03	60.48	60.96	60.13	60.62	2576970
2015-11-04	60.63	61.15	60.56	60.81	2395736
2015-11-05	60.77	61.05	60.05	60.18	2303851
2015-11-06	59.20	59.53	57.51	59.06	4892186
2015-11-09	58.82	60.10	58.68	59.25	3483411
2015-11-10	59.26	60.61	59.26	60.05	3234892
2015-11-11	60.01	60.85	59.80	60.77	2082795
2015-11-12	60.39	60.94	59.77	60.05	2531742
2015-11-13	60.22	60.91	59.48	59.70	2285515
2015-11-16	59.59	60.26	59.42	60.25	2050881
2015-11-17	60.04	60.83	58.86	59.05	1652342
2015-11-18	58.98	59.50	58.47	59.30	2595839
2015-11-19	59.51	60.58	59.40	60.30	2182267
2015-11-20	60.56	61.16	60.40	60.58	1496370
2015-11-23	60.73	60.82	60.08	60.10	1293522
2015-11-24	59.81	59.90	59.16	59.70	2075034
2015-11-25	59.75	59.75	58.98	59.18	2054959
2015-11-27	59.27	59.89	59.27	59.43	738001
2015-11-30	59.57	59.83	59.31	59.36	2403021
2015-12-01	59.50	59.68	58.90	59.30	2325399
2015-12-02	59.17	59.36	58.58	58.67	2319250
2015-12-03	58.32	58.72	57.85	58.64	3057177
2015-12-04	58.88	60.34	58.87	60.21	2716770
2015-12-07	60.13	60.24	59.48	60.04	2737720
2015-12-08	59.82	60.25	59.35	59.65	1968665
2015-12-09	59.32	60.02	58.96	59.40	1996903
2015-12-10	59.31	59.56	58.87	59.02	3092861
2015-12-11	58.80	59.72	58.49	59.23	2657021
2015-12-14	59.30	59.77	58.81	59.31	2075761
2015-12-15	59.61	60.40	59.39	59.63	2231138
2015-12-16	59.89	60.99	59.69	60.85	1937991
2015-12-17	60.85	61.35	60.31	60.90	1396240
2015-12-18	60.74	60.74	59.42	59.66	2876212
2015-12-21	59.97	60.06	58.62	58.93	2764415
2015-12-22	59.21	59.98	58.54	59.53	1979710
2015-12-23	59.84	60.49	59.79	60.36	1226501
2015-12-24	60.36	60.61	60.12	60.36	439989
2015-12-28	60.24	60.52	59.91	60.43	1549081
2015-12-29	60.18	60.84	60.16	60.41	1429887
2015-12-30	60.52	60.85	60.25	60.30	1761218
2015-12-31	60.08	60.20	58.74	59.21	2296226
2016-01-04	58.57	59.07	58.24	58.95	2997968
2016-01-05	59.08	59.21	58.01	58.97	2534567
2016-01-06	58.66	58.77	58.00	58.58	3351589
2016-01-07	58.03	58.63	57.97	58.29	2960726
2016-01-08	58.33	58.70	58.18	58.28	2360418
2016-01-11	58.46	59.36	58.27	59.20	4396215
2016-01-12	59.28	59.57	58.34	59.40	2221745
2016-01-13	59.90	60.20	59.24	59.38	1806317
2016-01-14	59.45	60.06	58.89	59.55	2109732
2016-01-15	58.70	59.48	58.59	59.12	2988343
2016-01-19	59.45	60.31	59.08	60.12	3264685
2016-01-20	59.77	60.18	58.24	59.01	3095826
2016-01-21	59.03	59.49	58.48	58.72	2045645
2016-01-22	58.83	59.88	58.45	59.73	2022356
2016-01-25	59.80	60.01	59.21	59.92	2124890
2016-01-26	60.30	61.31	60.23	60.70	2813297
2016-01-27	60.90	61.17	60.05	60.50	1402567
2016-01-28	60.33	62.11	60.01	61.56	1894862
2016-01-29	62.07	62.34	61.48	61.80	4771180
2016-02-01	61.81	62.47	61.49	62.23	3546887
2016-02-02	62.01	62.81	61.68	62.72	3614856
2016-02-03	62.91	64.48	62.77	64.07	3935965
2016-02-04	63.89	64.31	62.88	63.07	2506248
2016-02-05	63.19	63.68	62.17	63.29	2498843
2016-02-08	63.34	64.30	62.65	62.90	2181811
2016-02-09	63.00	63.75	62.72	63.40	2737549
2016-02-10	63.20	63.87	62.29	63.51	1492850
2016-02-11	63.19	63.61	62.32	62.35	2167189
2016-02-12	62.18	62.65	61.51	61.76	3337332
2016-02-16	61.93	62.47	61.50	62.38	2100135
2016-02-17	62.41	62.71	61.77	62.53	1870938
2016-02-18	62.48	64.01	62.37	63.70	1738712
2016-02-19	63.63	63.65	62.83	62.89	2678338
2016-02-22	63.24	64.25	62.98	64.24	2110206
2016-02-23	63.96	65.29	63.60	64.98	3137244
2016-02-24	66.75	68.37	66.55	67.83	6781660
2016-02-25	67.83	69.24	67.71	68.79	4013986
2016-02-26	68.63	68.78	67.06	67.26	2971174
2016-02-29	67.20	68.80	67.02	68.16	2784147
2016-03-01	68.75	68.88	66.51	66.88	3601329
2016-03-02	66.76	67.09	65.60	66.97	2851514
2016-03-03	67.10	67.46	66.38	67.42	2379685
2016-03-04	66.81	67.93	66.55	67.71	2049363
2016-03-07	67.84	68.73	67.40	68.56	2046280
2016-03-08	68.72	69.36	68.28	69.10	2779002
2016-03-09	69.07	69.99	68.85	69.75	2455647
2016-03-10	69.56	69.90	69.10	69.76	1898947
2016-03-11	70.00	70.78	69.95	70.40	2991458
2016-03-14	70.24	70.47	69.81	70.14	1659318
2016-03-15	70.18	70.70	69.84	70.03	2061204
2016-03-16	70.03	70.93	69.18	70.68	1732070
2016-03-17	70.69	71.52	70.50	71.25	1523822
2016-03-18	71.52	71.64	70.59	71.43	4017824
2016-03-21	71.15	71.79	70.54	71.38	1163014
2016-03-22	71.50	71.85	70.85	70.96	2079314
2016-03-23	71.05	71.84	70.70	71.59	1782029
2016-03-24	71.42	71.93	70.83	71.34	2127663
2016-03-28	71.42	71.67	70.73	71.32	1497796
2016-03-29	71.09	72.18	70.87	72.11	1878626
2016-03-30	72.07	72.34	71.56	71.60	1740014
2016-03-31	71.83	72.07	71.34	71.89	1767690
2016-04-01	71.35	72.41	71.00	71.94	2464201
2016-04-04	72.00	72.38	71.03	71.83	2116910
2016-04-05	71.73	71.87	70.35	70.44	2511647
2016-04-06	70.36	70.63	69.94	70.36	1454895
2016-04-07	70.30	70.81	70.02	70.20	1964573
2016-04-08	70.38	71.26	70.26	70.69	982054
2016-04-11	70.75	71.25	70.43	70.56	1260341
2016-04-12	70.54	71.06	70.11	70.99	1820432
2016-04-13	71.08	71.11	69.69	70.07	2095096
2016-04-14	69.95	70.51	69.67	70.04	1583798
2016-04-15	70.11	71.19	70.11	71.06	1578457
2016-04-18	70.13	71.08	69.85	71.06	1390301
2016-04-19	71.21	71.48	70.72	71.42	1502724
2016-04-20	71.39	71.50	69.42	69.51	1261776
2016-04-21	69.35	69.39	67.71	68.00	1531717
2016-04-22	68.32	68.84	68.31	68.65	1154874
2016-04-25	68.62	68.75	68.21	68.72	1422698
2016-04-26	68.83	69.27	68.65	68.83	1297101
2016-04-27	69.11	70.36	68.84	69.98	1486492
2016-04-28	69.27	70.22	69.01	70.11	1264457
2016-04-29	69.60	70.72	69.27	70.71	2104953
2016-05-02	70.78	71.69	70.39	71.44	2311051
2016-05-03	71.26	71.94	70.49	71.67	2445181
2016-05-04	71.48	73.15	71.26	72.76	2329906
2016-05-05	72.76	73.25	71.88	72.30	1571980
2016-05-06	72.25	72.25	71.18	71.99	1644712
2016-05-09	72.13	72.66	71.85	72.59	924030
2016-05-10	72.63	72.63	70.83	71.32	3237522
2016-05-11	71.60	72.02	71.17	71.97	2220234
2016-05-12	71.96	72.30	71.60	71.94	1865616
2016-05-13	71.87	71.99	71.13	71.41	1588423
2016-05-16	71.23	71.56	70.83	71.41	1581331
2016-05-17	71.24	71.48	69.82	70.11	1515423
2016-05-18	69.79	70.48	68.83	68.99	2180608
2016-05-19	68.80	69.58	68.47	69.58	1651397
2016-05-20	69.83	70.08	69.14	70.05	1476565
2016-05-23	70.10	70.16	69.16	69.22	1298674
2016-05-24	69.35	70.02	69.35	69.91	1103948
2016-05-25	69.78	70.01	69.20	69.77	1211784
2016-05-26	69.86	70.93	69.81	70.84	1167411
2016-05-27	70.96	71.17	70.47	70.78	1157836
2016-05-31	70.79	71.70	70.73	71.63	2173128
2016-06-01	71.51	71.85	71.24	71.57	1797445
2016-06-02	71.32	71.79	70.72	71.76	1532913
2016-06-03	72.43	73.00	72.38	72.53	1391748
2016-06-06	72.57	72.86	72.15	72.54	1339876
2016-06-07	72.53	72.90	72.21	72.44	1196885
2016-06-08	72.37	72.94	72.34	72.90	767363
2016-06-09	72.83	73.75	72.83	73.66	1344753
2016-06-10	73.67	74.11	73.48	73.96	1290495
2016-06-13	74.08	74.46	73.68	73.88	1550712
2016-06-14	73.87	74.11	73.16	74.08	1130049
2016-06-15	74.08	74.29	73.20	73.46	1132691
2016-06-16	73.63	74.15	73.59	73.92	923226
2016-06-17	73.85	74.15	73.22	74.12	1522794
2016-06-20	74.03	74.25	73.24	73.93	956451
2016-06-21	73.93	74.56	73.60	74.12	1151037
2016-06-22	74.38	74.38	73.75	73.84	1132357
2016-06-23	73.94	73.99	73.39	73.99	1072074
2016-06-24	73.33	75.37	73.21	74.59	2064998
2016-06-27	74.42	76.60	74.42	75.97	2407086
2016-06-28	75.82	76.18	74.66	76.04	2572568
2016-06-29	76.19	76.59	75.74	76.10	2142282
2016-06-30	75.91	77.71	75.71	77.67	3282790
2016-07-01	78.00	78.03	76.55	77.65	1606819
2016-07-05	77.78	78.69	77.58	78.55	2074595
2016-07-06	78.35	78.72	77.57	78.40	2471926
2016-07-07	78.01	78.01	76.77	77.04	1418478
2016-07-08	76.73	78.21	76.04	78.17	2351346
2016-07-11	77.76	78.07	76.89	77.99	1714357
2016-07-12	77.53	77.70	76.49	76.57	2370110
2016-07-13	76.92	77.44	74.45	77.41	2000240
2016-07-14	76.82	77.22	76.39	77.11	2005514
2016-07-15	77.33	77.62	76.81	77.18	1542845
2016-07-18	77.31	77.62	77.18	77.22	1395973
2016-07-19	77.27	77.42	76.82	77.11	1092194
2016-07-20	77.06	77.12	76.43	76.51	872063
2016-07-21	76.27	76.87	75.99	76.74	1850537
2016-07-22	76.77	77.66	76.47	77.64	1379859
2016-07-25	77.62	77.87	77.02	77.38	1008887
2016-07-26	77.19	77.44	76.65	76.86	1225585
2016-07-27	76.60	76.69	75.42	76.02	1873767
2016-07-28	76.09	76.74	76.06	76.45	1236316
2016-07-29	76.37	77.63	75.96	77.38	1614496
2016-08-01	77.04	77.40	76.80	77.05	1541849
2016-08-02	76.60	76.83	76.15	76.56	1237446
2016-08-03	76.56	76.58	75.69	75.98	1254170
2016-08-04	76.07	76.86	75.92	76.23	1343974
2016-08-05	75.70	75.95	74.89	74.99	1233638
2016-08-08	75.15	75.33	74.61	74.95	1265697
2016-08-09	74.97	75.60	74.79	75.30	892890
2016-08-10	75.33	75.58	75.03	75.11	1134440
2016-08-11	75.26	75.55	74.99	75.50	987920
2016-08-12	75.78	76.24	75.56	75.84	1194963
2016-08-15	75.82	75.98	74.51	74.56	1340355
2016-08-16	74.32	74.32	73.33	73.33	1659679
2016-08-17	73.40	74.43	72.64	74.24	2440779
2016-08-18	74.26	75.06	74.08	75.06	2114632
2016-08-19	74.78	74.93	73.76	74.21	1675874
2016-08-22	74.42	74.68	74.24	74.38	868199
2016-08-23	74.35	74.77	73.94	73.97	1066426
2016-08-24	73.85	74.08	73.32	73.99	979259
2016-08-25	74.04	74.23	73.59	73.65	1536734
2016-08-26	73.72	74.20	71.76	71.90	1984322
2016-08-29	72.04	72.85	72.04	72.81	1820021
2016-08-30	72.65	73.00	71.92	71.96	1004368
2016-08-31	72.02	72.74	71.74	72.72	1724596
2016-09-01	72.66	72.76	72.25	72.70	1509660
2016-09-02	73.05	73.88	72.75	73.70	1828807
2016-09-06	73.96	74.50	73.57	74.11	1592466
2016-09-07	74.00	74.04	73.52	73.77	1156342
2016-09-08	73.59	74.01	73.32	73.85	1254211
2016-09-09	73.17	73.27	71.31	71.40	2995568
2016-09-12	71.38	72.69	71.38	72.52	1685575
2016-09-13	72.34	72.53	71.35	71.63	2139192
2016-09-14	71.89	72.35	71.49	71.83	1611825
2016-09-15	71.65	72.32	71.46	72.20	1245484
2016-09-16	71.97	73.14	71.74	73.08	2086112
2016-09-19	73.21	73.56	72.98	73.52	1379985
2016-09-20	73.67	74.07	73.32	73.36	979122
2016-09-21	73.29	75.08	73.29	75.00	1551403
2016-09-22	75.36	75.59	74.84	75.51	1016842
2016-09-23	75.14	75.96	74.94	75.62	1399240
2016-09-26	75.64	75.82	75.28	75.55	1565066
2016-09-27	75.89	76.30	74.13	73.76	1769825
2016-09-28	73.95	74.18	72.98	73.70	1289632
2016-09-29	73.45	73.48	72.25	72.68	1311465
2016-09-30	73.03	73.53	71.91	72.25	1734361
2016-10-03	72.06	72.14	70.93	71.39	1707665
2016-10-04	71.31	71.31	69.47	69.89	2262514
2016-10-05	70.01	70.50	69.31	69.76	2705400
2016-10-06	69.52	70.12	69.21	69.82	1606336
2016-10-07	70.23	70.92	69.81	69.89	1533059
2016-10-10	70.08	70.37	69.65	70.26	1114547
2016-10-11	70.18	70.24	69.23	69.41	1420123
2016-10-12	69.55	70.22	69.55	70.06	1130622
2016-10-13	70.14	71.48	69.99	71.01	1531649
2016-10-14	70.69	71.42	70.29	70.85	1790056
2016-10-17	71.09	71.40	70.94	71.22	813894
2016-10-18	71.61	72.13	70.98	72.07	1885168
2016-10-19	72.07	72.33	71.50	72.02	2727979
2016-10-20	72.03	72.41	71.64	71.75	1508660
2016-10-21	71.38	71.65	70.49	70.90	1625069
2016-10-24	71.22	71.47	70.68	71.26	1191914
2016-10-25	71.10	71.69	70.97	71.62	1145408
2016-10-26	71.66	71.95	71.06	71.76	1054820
2016-10-27	71.46	71.72	70.88	71.41	861640
2016-10-28	71.51	72.04	71.39	71.88	826272
2016-10-31	71.97	73.81	71.48	73.48	1912187
2016-11-01	73.39	73.44	72.20	72.50	1871151
2016-11-02	72.29	72.33	70.08	70.70	1957150
2016-11-03	70.37	71.34	69.97	71.05	1229974
2016-11-04	71.45	72.11	70.29	70.31	1471377
2016-11-07	70.76	71.57	69.87	71.57	1367131
2016-11-08	71.74	72.63	71.59	72.26	1362852
2016-11-09	70.86	71.01	69.76	70.17	2204552
2016-11-10	69.86	69.86	67.61	68.76	3689175
2016-11-11	68.80	69.65	68.35	68.85	1512352
2016-11-14	68.62	68.72	67.44	68.34	2471800
2016-11-15	68.76	69.80	68.69	69.44	1398394
2016-11-16	69.57	69.73	68.54	68.84	1027447
2016-11-17	68.64	69.49	68.64	68.69	1571236
2016-11-18	68.66	69.04	68.16	68.45	982170
2016-11-21	68.80	69.39	68.53	69.28	1430998
2016-11-22	69.31	69.92	69.00	69.73	1551913
2016-11-23	69.00	69.71	68.57	68.99	993000
2016-11-25	69.26	69.97	69.21	69.76	812986
2016-11-28	69.96	71.35	69.96	71.27	1873439
2016-11-29	71.02	71.74	70.85	71.15	1527606
2016-11-30	70.21	70.39	68.75	68.77	2276797
2016-12-01	68.39	68.60	67.73	68.56	1565649
2016-12-02	69.00	69.86	68.95	69.40	1435505
2016-12-05	69.13	69.75	68.01	69.74	2705358
2016-12-06	69.89	69.99	68.82	68.85	1873676
2016-12-07	69.06	69.91	69.06	69.61	2236522
2016-12-08	69.09	69.77	68.76	69.44	1627776
2016-12-09	69.59	70.33	69.23	69.97	3307626
2016-12-12	69.66	70.52	69.46	70.45	2698329
2016-12-13	70.72	71.25	70.60	71.17	2755820
2016-12-14	71.62	71.84	69.53	69.59	2185371
2016-12-15	69.25	70.43	68.81	70.19	1453876
2016-12-16	70.30	71.78	70.23	71.72	3499383
2016-12-19	71.78	72.02	71.12	71.61	1516264
2016-12-20	71.60	72.29	71.30	72.11	1597349
2016-12-21	71.96	72.48	71.71	71.74	1633390
2016-12-22	71.71	72.31	71.66	72.13	1172898
2016-12-23	72.16	72.38	71.79	71.90	791794
2016-12-27	71.59	72.08	71.49	71.40	841525
2016-12-28	71.50	71.69	71.04	71.15	1778820
2016-12-29	71.38	72.44	71.22	72.28	1524821
2016-12-30	72.35	72.62	71.78	71.99	1960607
2017-01-03	71.76	71.96	71.07	71.75	1971714
2017-01-04	71.94	72.60	71.78	72.36	1790734
2017-01-05	72.48	72.73	71.73	72.10	2270260
2017-01-06	71.82	72.06	71.56	71.69	2066240
2017-01-09	71.91	72.08	70.93	71.02	1252296
2017-01-10	71.08	71.33	70.57	71.11	1258200
2017-01-11	71.07	72.31	71.07	72.13	1505503
2017-01-12	72.06	72.49	71.83	72.38	1176790
2017-01-13	72.24	72.49	71.61	72.10	979440
2017-01-17	72.39	72.89	72.29	72.51	1674231
2017-01-18	72.61	72.95	72.18	72.30	1173647
2017-01-19	72.10	72.55	71.54	71.72	1219056
2017-01-20	71.87	72.31	71.57	71.97	921218
2017-01-23	72.08	72.16	71.63	71.82	1037246
2017-01-24	71.72	72.11	71.48	72.00	1522548
2017-01-25	71.75	71.99	71.55	71.73	861959
2017-01-26	71.80	72.27	71.59	71.96	1061808
2017-01-27	72.33	72.33	71.79	72.00	1047536
2017-01-30	72.29	72.29	71.35	71.93	993211
2017-01-31	72.06	72.90	71.73	72.88	2880851
2017-02-01	72.35	72.58	71.50	71.60	1413381
2017-02-02	71.77	72.65	71.48	72.61	1931944
2017-02-03	72.00	72.74	71.80	72.54	2098569
2017-02-06	72.83	73.16	72.39	72.75	1531841
2017-02-07	72.73	73.12	72.51	73.05	1800996
2017-02-08	73.70	75.09	73.59	74.83	3262019
2017-02-09	74.50	74.99	74.32	74.76	1849089
2017-02-10	74.24	75.23	74.11	75.21	1598283
2017-02-13	75.20	75.64	74.98	75.56	1242354
2017-02-14	75.57	75.62	74.84	75.39	1483399
2017-02-15	74.83	75.10	74.26	74.98	1890731
2017-02-16	75.13	75.82	75.10	75.79	1254405
2017-02-17	75.82	76.43	75.82	76.34	1985051
2017-02-21	76.04	77.35	75.91	77.22	1852902
2017-02-22	77.50	77.64	76.51	77.19	3380025
2017-02-23	77.57	78.04	77.39	77.90	1750856
2017-02-24	78.13	78.94	78.05	78.87	1926233
2017-02-27	78.93	79.21	78.48	79.00	1530387
2017-02-28	79.03	79.94	78.94	79.74	2506822
2017-03-01	78.92	79.98	78.45	79.38	2709993
2017-03-02	78.94	80.61	78.89	79.92	2041799
2017-03-03	79.86	79.99	78.87	79.49	1821319
2017-03-06	79.40	79.61	79.10	79.35	1568196
2017-03-07	79.30	79.62	79.13	79.25	1820622
2017-03-08	78.76	78.76	77.95	78.12	1868901
2017-03-09	78.15	78.54	77.93	78.00	1631299
2017-03-10	78.51	78.98	78.20	78.81	1586901
2017-03-13	78.75	79.20	78.60	79.08	1234229
2017-03-14	78.72	78.72	77.89	78.42	3502906
2017-03-15	78.78	80.04	78.52	79.81	2573806
2017-03-16	79.50	79.61	78.90	79.18	1609994
2017-03-17	79.26	79.91	79.14	79.60	3897614
2017-03-20	79.70	79.86	78.54	78.80	1691342
2017-03-21	78.65	79.81	78.53	79.56	1786080
2017-03-22	79.90	80.53	79.60	79.86	1867947
2017-03-23	79.74	80.54	79.54	80.19	1971505
2017-03-24	79.99	80.99	79.95	80.71	1266530
2017-03-27	80.98	81.34	80.16	80.50	1334370
2017-03-28	80.31	80.98	80.01	80.36	1421260
2017-03-29	80.15	80.20	79.55	79.82	1669331
2017-03-30	79.62	79.76	79.15	79.49	991771
2017-03-31	79.43	80.07	79.43	79.61	1217408
2017-04-03	79.62	79.95	78.85	79.95	2214742
2017-04-04	79.86	80.33	79.62	79.97	1550453
2017-04-05	79.95	80.68	79.62	80.59	1613630
2017-04-06	80.31	80.80	80.03	80.46	2141175
2017-04-07	80.62	80.86	80.23	80.25	2044357
2017-04-10	80.23	80.25	79.70	80.08	1288222
2017-04-11	80.01	80.19	79.61	79.99	1318106
2017-04-12	79.67	80.85	79.52	80.80	1105129
2017-04-13	80.55	80.79	80.06	80.31	1257543
2017-04-17	80.57	80.85	80.37	80.67	1414897
2017-04-18	80.71	81.19	80.60	80.87	1459021
2017-04-19	80.93	81.00	80.41	80.62	1285337
2017-04-20	80.45	80.45	79.80	80.31	1036858
2017-04-21	80.25	80.82	80.17	80.60	1617551
2017-04-24	80.52	81.06	80.00	80.94	1539209
2017-04-25	80.62	81.06	80.41	80.82	1387429
2017-04-26	80.83	80.94	80.07	80.19	1876362
2017-04-27	80.29	80.96	80.17	80.35	1708132
2017-04-28	80.36	80.70	79.84	79.97	1604085
2017-05-01	80.14	80.14	79.15	79.24	1541266
2017-05-02	80.43	80.55	78.78	79.11	1497880
2017-05-03	79.03	79.27	78.73	78.82	1144770
2017-05-04	78.67	79.85	78.57	79.78	1712307
2017-05-05	80.00	80.10	79.39	79.70	1364214
2017-05-08	79.93	79.93	79.15	79.60	968024
2017-05-09	79.46	79.97	79.22	79.53	1312823
2017-05-10	79.59	79.93	78.41	79.04	2262965
2017-05-11	78.84	78.85	77.69	78.57	2609683
2017-05-12	78.62	78.97	78.48	78.78	1530724
2017-05-15	78.68	79.15	78.50	78.72	1760506
2017-05-16	78.76	78.99	77.87	77.87	1656674
2017-05-17	77.78	78.15	77.21	77.59	2195121
2017-05-18	77.82	78.47	77.43	77.96	1571551
2017-05-19	77.96	78.24	77.39	78.20	2151758
2017-05-22	77.92	79.08	77.92	78.91	1702270
2017-05-23	78.85	79.56	78.71	78.82	1358075
2017-05-24	79.02	79.34	78.89	79.22	1106292
2017-05-25	79.17	80.10	78.98	79.95	789522
2017-05-26	79.86	80.24	79.75	79.96	775774
2017-05-30	79.89	80.81	79.84	80.67	1357800
2017-05-31	80.62	81.72	80.62	81.57	2596064
2017-06-01	81.31	82.15	81.04	82.15	1934301
2017-06-02	82.69	82.82	81.57	82.01	1810359
2017-06-05	81.82	82.19	81.68	81.84	1509036
2017-06-06	81.98	82.27	81.43	81.51	1394491
2017-06-07	81.53	82.02	81.46	81.83	1376855
2017-06-08	81.73	81.74	80.59	81.42	1413044
2017-06-09	81.20	81.44	80.48	81.29	1829072
2017-06-12	81.26	81.32	79.72	80.43	2125129
2017-06-13	80.21	80.35	79.76	80.30	1381586
2017-06-14	80.96	81.48	80.40	80.88	1703729
2017-06-15	80.83	82.05	80.71	81.98	1940729
2017-06-16	82.26	82.59	81.90	82.18	2479144
2017-06-19	82.33	82.34	81.61	81.90	1203774
2017-06-20	81.93	82.28	81.76	81.78	1048826
2017-06-21	81.89	82.06	81.20	81.45	1260735
2017-06-22	81.28	81.75	80.84	80.89	1013630
2017-06-23	80.86	81.08	79.82	80.03	2122748
2017-06-26	80.05	80.97	79.93	80.47	1576069
2017-06-27	80.12	80.38	79.05	78.52	2260534
2017-06-28	78.85	79.01	78.03	78.09	1829376
2017-06-29	77.81	78.48	77.26	78.16	2909225
2017-06-30	78.32	78.98	78.19	78.19	2024650
2017-07-03	78.40	78.46	77.18	77.18	963322
2017-07-05	77.23	77.58	76.64	76.89	1577290
2017-07-06	76.67	76.84	76.44	76.67	1053753
2017-07-07	76.67	77.22	76.57	76.83	953618
2017-07-10	76.97	77.11	76.41	76.44	1201541
2017-07-11	76.69	77.00	76.38	76.55	1610595
2017-07-12	77.24	77.40	76.53	76.59	1709315
2017-07-13	77.03	78.47	76.88	77.53	2913307
2017-07-14	78.03	78.32	77.38	77.45	1902990
2017-07-17	77.39	77.93	77.32	77.84	1733772
2017-07-18	77.92	78.14	77.63	77.86	1576440
2017-07-19	78.04	78.09	77.65	78.07	966418
2017-07-20	78.23	78.49	78.06	78.45	1134429
2017-07-21	78.36	79.01	78.23	78.98	1467792
2017-07-24	78.93	78.96	78.42	78.48	1729573
2017-07-25	78.32	78.62	78.08	78.39	1723038
2017-07-26	78.46	78.98	78.14	78.91	1276167
2017-07-27	78.76	79.25	78.41	79.22	1312466
2017-07-28	78.88	79.35	78.13	78.25	2742884
2017-07-31	77.75	78.94	77.75	78.68	1401576
2017-08-01	78.88	79.33	78.62	78.88	1890810
2017-08-02	78.52	78.92	78.14	78.74	1293299
2017-08-03	78.58	79.44	78.38	79.44	1426548
2017-08-04	79.18	79.36	78.67	79.29	717106
2017-08-07	79.24	79.46	78.94	79.44	733894
2017-08-08	79.18	79.80	79.18	79.79	587424
2017-08-09	79.99	79.99	79.34	79.45	1154442
2017-08-10	79.43	79.83	79.15	79.67	1118322
2017-08-11	80.07	80.26	79.25	79.53	1239638
2017-08-14	79.42	80.61	79.26	80.52	2111805
2017-08-15	80.26	81.33	79.34	79.92	3617038
2017-08-16	79.85	80.12	79.60	79.77	2082350
2017-08-17	79.81	80.07	78.70	79.01	2564502
2017-08-18	79.09	79.33	78.83	78.94	3203846
2017-08-21	78.97	79.95	78.91	79.78	1996930
2017-08-22	79.74	80.13	79.71	80.10	1209804
2017-08-23	80.15	80.56	80.04	80.33	1817733
2017-08-24	80.28	80.55	80.11	80.20	1189995
2017-08-25	80.58	81.26	80.58	80.75	1606036
2017-08-28	81.00	81.07	80.59	80.86	1014252
2017-08-29	81.00	81.32	80.39	80.45	1333625
2017-08-30	80.30	80.55	80.19	80.30	1047290
2017-08-31	80.51	80.64	80.13	80.18	1547440
2017-09-01	80.39	80.39	79.54	79.96	1051623
2017-09-05	80.06	80.31	79.55	80.26	1675050
2017-09-06	80.30	80.45	79.40	79.55	2490508
2017-09-07	79.77	80.34	79.56	80.17	1814120
2017-09-08	80.11	80.78	79.80	80.74	1387061
2017-09-11	80.75	81.57	80.44	81.49	1804962
2017-09-12	81.30	81.58	80.34	80.74	2866702
2017-09-13	80.68	81.32	80.43	80.98	2941935
2017-09-14	80.78	81.19	80.61	81.03	1931017
2017-09-15	81.15	81.53	80.95	81.20	3039441
2017-09-18	81.15	81.41	79.64	80.55	2455913
2017-09-19	80.51	80.65	79.53	79.71	2506899
2017-09-20	79.90	80.00	78.78	79.09	1643727
2017-09-21	79.05	79.25	78.60	78.66	1686717
2017-09-22	78.92	78.95	78.22	78.28	1275912
2017-09-25	78.33	79.28	78.13	79.27	2080513
2017-09-26	79.26	79.45	78.88	79.15	1204127
2017-09-27	78.66	79.05	77.67	77.54	1764204
2017-09-28	77.50	77.77	76.93	77.57	1967687
2017-09-29	77.45	77.57	76.96	77.17	2029966
2017-10-02	77.44	77.73	76.82	77.00	2148413
2017-10-03	76.99	77.12	76.55	77.01	1758749
2017-10-04	77.15	77.88	76.96	77.85	1429369
2017-10-05	77.88	77.88	77.38	77.68	975670
2017-10-06	77.35	77.69	77.01	77.62	1340026
2017-10-09	77.79	77.88	77.40	77.55	10489103
2017-10-10	77.56	78.56	77.39	78.54	1545037
2017-10-11	78.42	79.16	78.25	78.42	1934070
2017-10-12	78.52	79.68	78.43	79.66	2836650
2017-10-13	79.61	79.88	77.75	77.99	2998282
2017-10-16	77.90	78.20	77.39	77.64	1698111
2017-10-17	77.58	77.86	76.93	77.60	3760758
2017-10-18	77.65	78.36	77.58	77.85	1975036
2017-10-19	77.98	79.47	77.72	79.47	1321038
2017-10-20	79.33	79.83	79.16	79.60	1795688
2017-10-23	79.84	80.20	79.28	80.01	1217724
2017-10-24	79.57	79.94	79.31	79.87	1384734
2017-10-25	79.41	79.62	78.55	79.01	1734420
2017-10-26	79.58	79.91	78.71	78.73	1359617
2017-10-27	78.60	79.63	78.59	79.47	966804
2017-10-30	79.34	79.79	79.13	79.59	1751084
2017-10-31	80.59	80.64	79.28	79.95	2026032
2017-11-01	80.12	80.12	79.00	79.08	1378566
2017-11-02	79.23	79.41	78.63	79.07	1851542
2017-11-03	78.83	80.05	78.83	79.52	1185900
2017-11-06	79.57	79.73	78.83	78.85	927103
2017-11-07	78.97	79.69	78.68	79.40	1647068
2017-11-08	79.29	80.43	79.29	80.20	2393112
2017-11-09	79.98	80.36	79.33	80.34	1377437
2017-11-10	79.92	80.24	79.51	80.06	1232134
2017-11-13	80.18	81.15	80.16	81.10	1096078
2017-11-14	80.97	82.80	80.72	82.64	2575468
2017-11-15	82.88	83.38	81.68	81.84	1554871
2017-11-16	81.85	82.01	81.49	81.75	1384340
2017-11-17	81.47	81.78	80.76	80.89	1574315
2017-11-20	80.84	81.02	80.39	80.43	1342924
2017-11-21	80.52	80.65	80.19	80.22	1464761
2017-11-22	80.22	80.44	79.72	80.15	1157993
2017-11-24	80.45	81.14	80.35	80.55	567613
2017-11-27	80.62	81.02	80.34	80.82	918158
2017-11-28	81.05	81.36	80.86	81.14	1356629
2017-11-29	80.97	81.62	80.69	81.41	1354763
2017-11-30	81.36	81.84	81.00	81.27	2391785
2017-12-01	81.72	81.96	80.48	80.76	1600928
2017-12-04	80.74	81.19	80.14	80.26	1608162
2017-12-05	79.77	79.77	69.14	70.00	17109960
2017-12-06	68.46	70.00	67.80	68.72	10027619
2017-12-07	68.93	72.28	68.26	71.80	7682644
2017-12-08	71.91	73.31	71.24	71.80	5823869
2017-12-11	71.69	73.23	71.65	72.98	3807996
2017-12-12	69.68	70.17	67.28	68.58	10717432
2017-12-13	69.43	70.50	68.66	69.80	4615756
2017-12-14	68.84	69.66	68.66	69.29	4087576
2017-12-15	69.49	70.40	69.46	69.71	4531667
2017-12-18	70.02	70.98	70.02	70.95	3687099
2017-12-19	70.91	71.12	69.59	69.85	4518932
2017-12-20	69.80	70.08	67.91	68.30	6041477
2017-12-21	66.19	66.50	62.67	63.31	9494457
2017-12-22	63.91	65.38	63.77	65.23	4807726
2017-12-26	65.25	65.30	63.99	64.04	2666872
2017-12-27	64.04	64.85	63.94	63.80	2085424
2017-12-28	64.11	64.25	63.32	63.94	1964403
2017-12-29	64.10	64.25	63.19	63.24	2125647
2018-01-02	63.63	63.63	62.59	63.25	2387937
2018-01-03	63.21	63.73	62.35	62.75	3595666
2018-01-04	62.84	63.30	62.19	62.29	3970894
2018-01-05	62.63	63.13	62.03	62.98	3719790
2018-01-08	62.91	64.28	62.75	64.20	3473944
2018-01-09	64.21	64.34	63.21	63.52	5086104
2018-01-10	63.61	63.71	62.51	62.84	3587148
2018-01-11	63.17	63.42	62.00	62.32	2945423
2018-01-12	62.14	62.88	61.25	61.42	3170664
2018-01-16	61.51	61.80	60.64	61.33	5043850
2018-01-17	61.60	61.96	61.17	61.71	3045456
2018-01-18	61.67	62.64	61.59	61.92	3358988
2018-01-19	61.87	62.59	61.44	62.12	3222289
2018-01-22	62.35	62.58	61.80	62.14	2595179
2018-01-23	62.17	62.75	61.84	62.04	2948751
2018-01-24	62.12	62.13	61.52	61.70	3296099
2018-01-25	61.70	62.48	61.63	62.41	2682837
2018-01-26	62.74	62.84	61.58	62.46	2638257
2018-01-29	62.17	63.49	61.90	62.41	3377356
2018-01-30	62.40	62.98	62.20	62.50	2668036
2018-01-31	62.52	62.86	61.28	62.53	8259686
2018-02-01	62.45	67.56	61.53	61.74	8274442
2018-02-02	61.46	61.95	61.16	61.60	4418230
2018-02-05	61.44	61.96	60.33	60.51	5521031
2018-02-06	59.91	60.81	58.76	60.36	4053804
2018-02-07	60.14	60.97	59.55	59.69	3077462
2018-02-08	59.50	59.62	58.03	58.07	3765726
2018-02-09	58.48	59.28	57.63	58.94	4457682
2018-02-12	59.05	60.38	58.69	60.06	2853644
2018-02-13	59.66	60.42	59.38	60.17	2338888
2018-02-14	59.82	60.02	59.17	59.24	2033381
2018-02-15	59.73	60.12	59.19	60.09	2878674
2018-02-16	60.04	61.37	60.04	61.05	4010051
2018-02-20	60.81	60.92	59.86	60.31	2635617
2018-02-21	60.35	60.65	59.05	59.09	3382567
2018-02-22	59.33	60.19	58.87	59.74	2882467
2018-02-23	62.00	62.56	60.90	62.17	3884370
2018-02-26	62.07	62.16	61.30	61.62	2902955
2018-02-27	61.59	62.62	60.84	60.85	3497726
2018-02-28	61.12	61.35	60.35	60.59	3906195
2018-03-01	60.65	61.64	60.25	60.78	3417127
2018-03-02	60.71	61.30	59.04	59.59	3112932
2018-03-05	59.41	60.84	59.12	60.67	2790683
2018-03-06	60.49	60.61	59.46	60.07	2319709
2018-03-07	60.21	60.63	58.80	59.11	2400438
2018-03-08	59.02	59.85	58.89	59.56	1715998
2018-03-09	59.51	59.61	58.94	59.38	2594540
2018-03-12	59.28	60.40	59.26	60.20	2155800
2018-03-13	59.90	62.94	59.12	62.06	5551073
2018-03-14	62.42	64.68	62.42	63.81	7544483
2018-03-15	63.82	64.70	63.54	64.00	5951913
2018-03-16	64.17	65.15	63.75	65.15	9180847
2018-03-19	65.08	65.27	63.75	64.03	3397046
2018-03-20	64.10	64.43	62.32	62.74	4268922
2018-03-21	62.78	62.99	61.77	61.93	1911519
2018-03-22	61.89	64.03	61.89	62.92	3191378
2018-03-23	63.06	63.62	62.06	62.16	2949323
2018-03-26	62.41	62.54	61.47	62.01	2683974
2018-03-27	62.01	63.78	61.72	62.55	2216569
2018-03-28	63.00	63.40	62.44	63.07	2537595
2018-03-29	63.04	63.77	62.87	63.66	2719191
2018-04-02	63.79	64.11	62.63	63.10	2237088
2018-04-03	63.03	63.46	62.09	63.11	1403357
2018-04-04	62.98	63.25	62.14	63.09	1991456
2018-04-05	63.16	63.88	62.58	63.66	1579361
2018-04-06	63.70	63.99	63.24	63.38	2370014
2018-04-09	63.23	63.86	63.01	63.46	1413505
2018-04-10	63.38	63.71	62.67	62.87	1831904
2018-04-11	62.79	63.29	62.74	63.11	1230424
2018-04-12	63.13	63.58	62.60	62.84	2727990
2018-04-13	63.00	63.80	63.00	63.44	3985743
2018-04-16	63.63	64.72	63.30	64.45	1819820
2018-04-17	64.63	65.34	63.99	65.22	3242345
2018-04-18	65.29	65.82	64.78	64.79	1765848
2018-04-19	64.65	64.71	63.85	64.62	1686515
2018-04-20	64.82	64.88	63.89	64.12	1387485
2018-04-23	64.17	64.49	63.73	64.00	1448617
2018-04-24	64.27	66.60	63.92	64.77	2426817
2018-04-25	64.72	65.09	64.20	64.84	1342669
2018-04-26	64.89	65.28	64.25	65.22	1155501
2018-04-27	65.02	65.90	64.89	65.79	1428629
2018-04-30	66.00	66.10	65.43	65.52	1153150
2018-05-01	65.61	65.81	65.21	65.52	1389817
2018-05-02	63.55	65.16	63.25	63.63	2483805
2018-05-03	63.46	63.46	62.54	63.22	2168705
2018-05-04	63.43	64.06	63.29	63.69	973500
2018-05-07	63.55	63.74	62.98	63.09	1022315
2018-05-08	62.77	62.89	60.90	61.11	2383115
2018-05-09	61.04	61.17	60.23	60.42	1461714
2018-05-10	60.99	61.73	60.76	61.71	1821448
2018-05-11	61.94	62.49	61.70	62.29	1878885
2018-05-14	62.18	62.51	61.97	62.33	1864921
2018-05-15	61.96	62.24	61.32	61.55	1936236
2018-05-16	61.68	61.83	61.30	61.42	1601625
2018-05-17	61.47	61.82	61.07	61.22	2092003
2018-05-18	61.23	61.54	60.49	61.25	1868037
2018-05-21	61.42	61.65	60.87	61.57	1299216
2018-05-22	61.62	62.21	61.51	61.88	1118026
2018-05-23	61.97	62.51	61.81	62.35	1167555
2018-05-24	62.18	62.78	61.92	62.62	1270214
2018-05-25	62.73	63.37	62.48	62.98	1450462
2018-05-29	62.61	62.95	61.98	62.29	1621094
2018-05-30	61.94	62.37	61.14	62.27	2706974
2018-05-31	62.30	62.67	61.83	62.16	2303358
2018-06-01	62.04	62.04	60.53	60.84	2244779
2018-06-04	61.09	61.61	60.85	60.99	2044630
2018-06-05	60.93	61.23	60.38	60.60	1745569
2018-06-06	60.63	60.63	58.80	58.90	1828858
2018-06-07	58.95	60.57	58.91	59.72	1895187
2018-06-08	59.82	59.94	59.37	59.61	1118950
2018-06-11	58.89	59.53	58.60	58.94	1932215
2018-06-12	58.95	59.81	58.90	59.53	2027342
2018-06-13	59.54	60.08	59.25	59.49	2108961
2018-06-14	59.70	60.33	59.46	60.20	1417216
2018-06-15	60.27	60.54	59.64	60.44	2789813
2018-06-18	60.19	60.74	60.04	60.49	1497400
2018-06-19	60.49	61.15	60.09	60.57	1947915
2018-06-20	60.80	60.80	60.28	60.45	999870
2018-06-21	60.35	60.99	60.12	60.67	1721451
2018-06-22	60.82	61.78	60.50	61.70	3996598
2018-06-25	61.69	62.46	61.60	62.31	2263389
2018-06-26	62.11	62.85	62.04	62.62	2514004
2018-06-27	62.49	63.07	62.34	62.91	1714370
2018-06-28	63.07	63.72	62.91	62.88	2298432
2018-06-29	62.87	63.60	62.51	63.27	1989966
2018-07-02	63.24	63.90	62.86	63.85	1706142
2018-07-03	63.83	64.82	63.47	64.38	2406997
2018-07-05	64.50	65.30	64.11	65.28	1835428
2018-07-06	65.33	66.54	65.29	66.26	2328143
2018-07-09	66.26	66.26	64.30	64.47	2241385
2018-07-10	63.86	65.25	63.67	64.99	2331851
2018-07-11	65.28	65.81	65.04	65.68	1706441
2018-07-12	65.64	65.78	65.03	65.67	1679686
2018-07-13	65.72	65.86	65.27	65.64	1226924
2018-07-16	65.42	65.83	65.07	65.66	1158753
2018-07-17	65.41	65.81	65.41	65.55	812276
2018-07-18	65.49	65.68	64.86	65.19	1329799
2018-07-19	65.26	66.32	65.26	65.83	1722106
2018-07-20	65.54	65.63	64.65	65.06	1908099
2018-07-23	65.15	65.38	64.50	65.05	1169095
2018-07-24	64.95	66.69	64.04	66.06	4306483
2018-07-25	66.09	67.39	65.96	66.83	2482376
2018-07-26	67.40	68.43	66.98	68.04	1949466
2018-07-27	67.57	68.24	66.30	66.51	2351011
2018-07-30	66.55	66.55	65.22	65.68	1346279
2018-07-31	66.01	66.70	65.67	66.63	2755166
2018-08-01	66.12	66.42	64.90	66.08	2456802
2018-08-02	66.05	66.59	65.71	66.21	1690106
2018-08-03	66.37	67.19	66.17	67.02	1096006
2018-08-06	67.12	67.53	67.02	67.47	1729666
2018-08-07	67.54	67.75	66.58	67.53	1830934
2018-08-08	67.14	67.59	66.80	67.29	1445021
2018-08-09	67.24	67.58	66.93	67.42	2031781
2018-08-10	67.39	67.74	66.58	66.63	1279095
2018-08-13	66.63	66.96	66.38	66.84	1305568
2018-08-14	66.59	67.34	66.59	66.98	842328
2018-08-15	67.23	68.35	66.86	68.15	2019856
2018-08-16	67.94	69.39	67.41	69.32	3389162
2018-08-17	69.34	70.62	69.13	69.88	3226476
2018-08-20	69.92	69.98	68.35	69.21	1811790
2018-08-21	69.00	69.18	68.48	68.93	1622776
2018-08-22	68.98	68.98	67.58	67.96	1999254
2018-08-23	68.07	68.34	67.38	67.56	2321912
2018-08-24	67.55	67.67	66.35	67.44	3034153
2018-08-27	67.97	68.12	67.15	67.58	1442883
2018-08-28	67.42	68.00	67.37	67.55	1819162
2018-08-29	67.83	67.98	66.81	67.20	3164609
2018-08-30	67.37	67.50	66.13	66.43	3169288
2018-08-31	66.48	67.00	65.17	65.73	2532010
2018-09-04	65.85	67.40	65.76	66.75	2670512
2018-09-05	66.79	67.38	66.62	67.30	1684951
2018-09-06	67.40	67.70	67.14	67.47	1547982
2018-09-07	66.92	67.23	66.45	66.66	1388210
2018-09-10	66.98	67.33	66.64	67.10	1255394
2018-09-11	67.23	67.72	67.13	67.56	1636389
2018-09-12	67.56	68.01	67.26	67.78	2568332
2018-09-13	67.83	68.44	67.26	68.41	1533589
2018-09-14	68.34	68.40	67.78	68.33	1971171
2018-09-17	68.39	68.54	68.02	68.43	1550886
2018-09-18	68.23	68.64	67.94	68.31	1864843
2018-09-19	68.39	68.43	66.95	67.33	2067939
2018-09-20	67.31	67.97	66.84	67.82	1840635
2018-09-21	67.55	69.90	67.53	68.36	4222840
2018-09-24	68.05	68.18	67.47	67.66	2098893
2018-09-25	67.59	67.59	66.68	66.97	1681588
2018-09-26	67.09	67.29	66.68	66.21	2033319
2018-09-27	66.35	66.99	66.05	66.66	1166235
2018-09-28	66.83	67.75	66.69	67.68	1840841
2018-10-01	67.76	67.91	67.17	67.55	1603376
2018-10-02	67.52	68.94	67.52	68.72	1796466
2018-10-03	68.65	69.11	68.00	68.44	1651860
2018-10-04	68.09	69.01	67.73	68.69	1768957
2018-10-05	68.81	69.70	68.72	69.30	1594715
2018-10-08	69.59	70.33	69.11	69.93	1685653
2018-10-09	70.00	71.00	69.78	70.45	2125404
2018-10-10	70.32	70.81	69.90	70.08	2847587
2018-10-11	69.51	69.53	67.60	68.41	4203810
2018-10-12	68.57	68.66	67.69	68.65	2910296
2018-10-15	68.78	69.20	68.50	68.88	2357037
2018-10-16	68.79	69.81	68.63	69.53	2222108
2018-10-17	69.25	69.86	69.08	69.58	1364403
2018-10-18	69.60	69.97	69.11	69.54	1162574
2018-10-19	69.56	70.54	69.56	70.31	1967705
2018-10-22	70.27	70.50	69.53	69.86	1010920
2018-10-23	69.94	70.44	69.20	69.55	1138724
2018-10-24	69.82	70.96	69.46	70.54	2566943
2018-10-25	70.13	70.24	69.24	69.46	1569489
2018-10-26	69.71	70.17	67.54	68.17	1871010
2018-10-29	68.36	69.74	68.34	69.11	1965304
2018-10-30	69.55	69.90	68.41	69.53	1527735
2018-10-31	68.25	69.92	66.96	69.39	3315574
2018-11-01	69.35	69.46	67.93	68.19	2598694
2018-11-02	68.49	68.59	67.37	67.88	2238206
2018-11-05	68.22	69.02	67.96	68.76	1899488
2018-11-06	68.82	69.00	68.20	68.94	1687534
2018-11-07	69.26	69.84	68.74	69.70	1628057
2018-11-08	69.90	70.13	69.10	69.41	1499561
2018-11-09	67.75	67.89	60.13	61.00	8044315
2018-11-12	54.83	55.99	45.50	53.56	14319227
2018-11-13	53.02	55.98	53.02	55.54	5180623
2018-11-14	52.45	56.06	52.45	53.87	11277027
2018-11-15	53.31	53.31	46.65	47.19	10222793
2018-11-16	52.86	55.01	52.51	54.45	8828715
2018-11-19	53.77	54.78	52.67	53.91	7564804
2018-11-20	54.04	54.68	52.53	52.78	3446046
2018-11-21	53.10	54.22	53.07	53.59	2592761
2018-11-23	53.39	53.53	52.30	53.25	1209143
2018-11-26	53.10	54.11	52.74	53.99	2267307
2018-11-27	54.05	55.59	53.63	55.31	3242673
2018-11-28	55.58	56.04	54.39	54.76	2600356
2018-11-29	54.68	55.39	54.43	54.72	1903155
2018-11-30	54.64	55.65	54.61	55.32	4336656
2018-12-03	55.25	57.56	55.00	57.00	3323295
2018-12-04	57.40	58.18	57.16	57.73	2855937
2018-12-06	58.07	58.18	56.12	57.54	2848942
2018-12-07	57.70	59.13	57.70	58.51	1910086
2018-12-10	58.15	59.06	56.94	58.84	1769697
2018-12-11	58.97	59.44	58.27	58.89	1361898
2018-12-12	59.19	60.10	59.05	59.54	1812973
2018-12-13	59.44	60.15	59.05	59.53	2053130
2018-12-14	59.49	60.02	59.10	59.64	2377271
2018-12-17	59.38	59.46	58.17	58.19	3860247
2018-12-18	58.36	59.11	57.12	57.49	2332755
2018-12-19	57.40	59.16	57.24	58.42	2526882
2018-12-20	58.33	59.16	57.50	58.26	2457204
2018-12-21	58.26	59.62	56.16	56.18	4980094
2018-12-24	55.99	56.46	54.32	54.33	1140473
2018-12-26	54.33	56.26	53.43	56.20	2315052
2018-12-27	55.96	58.14	54.00	56.39	2803144
2018-12-28	56.50	57.82	56.29	57.23	1639090
2018-12-31	57.19	57.19	55.90	56.77	2085306
2019-01-02	56.18	57.08	55.34	56.75	1801769
2019-01-03	56.58	57.12	55.77	56.84	1701388
2019-01-04	56.80	58.43	56.80	58.42	2466760
2019-01-07	56.51	57.90	55.73	57.34	2794373
2019-01-08	57.04	57.72	56.36	57.66	2216494
2019-01-09	57.57	59.15	57.57	58.40	1563463
2019-01-10	58.55	59.43	58.21	59.34	1523251
2019-01-11	59.09	59.40	58.63	59.32	1927804
2019-01-14	57.68	59.01	57.07	58.15	3424929
2019-01-15	56.16	56.58	54.60	55.05	5251275
2019-01-16	54.76	55.74	53.66	54.18	4778289
2019-01-17	54.34	54.57	53.41	53.51	3011130
2019-01-18	53.58	55.04	53.40	54.88	3069141
2019-01-22	54.79	55.42	53.95	54.21	3097881
2019-01-23	54.45	55.01	53.90	54.93	1492921
2019-01-24	54.84	56.33	54.21	55.14	4729377
2019-01-25	54.96	56.80	54.52	55.43	2971264
2019-01-28	55.42	55.70	54.25	54.51	2725390
2019-01-29	54.79	55.76	54.55	55.18	4393825
2019-01-30	55.27	56.23	54.97	55.83	1849153
2019-01-31	55.75	57.05	55.46	56.97	3678273
2019-02-01	56.91	57.27	56.33	56.59	2537683
2019-02-04	56.38	56.40	54.99	56.14	3996443
2019-02-05	56.09	56.84	55.73	56.14	2636283
2019-02-06	56.13	56.43	55.54	55.61	2361992
2019-02-07	55.63	57.71	55.50	57.69	2849820
2019-02-08	57.48	58.15	57.20	58.08	1461987
2019-02-11	57.60	58.55	57.53	58.42	2876790
2019-02-12	58.92	61.19	58.62	60.07	2986777
2019-02-13	59.89	60.53	59.71	60.41	2129996
2019-02-14	60.55	60.61	59.59	60.52	1757824
2019-02-15	60.87	60.98	60.24	60.50	2015139
2019-02-19	60.67	61.70	60.36	61.65	2141628
2019-02-20	61.54	62.94	61.42	62.68	2320257
2019-02-21	62.28	62.46	61.05	61.26	5360957
2019-02-22	61.45	61.63	60.73	61.41	3909806
2019-02-25	61.61	61.61	60.64	60.67	2668980
2019-02-26	60.89	61.76	60.36	61.34	3429613
2019-02-27	61.29	61.70	60.52	60.61	2063604
2019-02-28	60.88	60.88	59.74	59.89	4387175
2019-03-01	60.02	61.34	59.25	61.31	2907083
2019-03-04	61.74	62.09	60.92	62.09	2517899
2019-03-05	61.75	62.59	61.69	62.50	2035103
2019-03-06	62.50	62.50	61.46	61.73	2887851
2019-03-07	61.95	62.23	61.67	62.20	2950586
2019-03-08	62.18	62.18	61.28	62.05	1610584
2019-03-11	62.23	63.13	61.91	63.13	2577774
2019-03-12	63.41	64.24	63.20	64.16	2714631
2019-03-13	63.85	65.07	57.63	64.10	3927777
2019-03-14	64.37	65.18	63.94	64.05	2542882
2019-03-15	64.11	64.65	63.82	63.92	4798255
2019-03-18	63.94	64.13	62.57	63.52	2249694
2019-03-19	63.57	63.98	62.47	63.01	1978527
2019-03-20	63.03	63.84	62.76	63.29	1961213
2019-03-21	63.29	65.22	63.28	64.98	2038998
2019-03-22	65.35	66.30	64.64	64.69	3340005
2019-03-25	64.71	64.95	63.47	64.29	1952731
2019-03-26	64.37	65.44	64.37	65.07	1287716
2019-03-27	65.03	65.10	63.62	63.20	2054263
2019-03-28	63.11	63.87	62.08	62.16	2297464
2019-03-29	62.20	62.40	61.68	61.92	3439308
2019-04-01	62.01	62.88	61.16	62.70	1502416
2019-04-02	62.86	63.35	62.47	62.51	1545585
2019-04-03	62.50	63.82	62.50	63.45	1832537
2019-04-04	63.67	64.07	63.43	63.69	1560823
2019-04-05	63.90	64.13	63.55	63.83	2196320
2019-04-08	63.97	64.22	63.55	63.76	1706019
2019-04-09	63.75	63.95	62.33	62.47	2109285
2019-04-10	62.73	62.94	62.06	62.66	1322021
2019-04-11	62.64	62.86	62.31	62.60	1779436
2019-04-12	62.41	67.43	61.86	67.13	8964333
2019-04-15	67.13	67.13	64.89	65.20	4503971
2019-04-16	65.05	65.13	64.30	64.44	1631195
2019-04-17	64.37	64.68	63.38	63.41	1285466
2019-04-18	63.41	63.76	63.07	63.09	1287204
2019-04-22	62.96	63.16	62.42	63.02	1519193
2019-04-23	63.27	63.83	62.65	63.62	1643641
2019-04-24	64.03	64.59	63.60	64.20	1417058
2019-04-25	64.12	64.26	63.47	63.58	1822705
2019-04-26	64.12	64.44	63.41	63.56	1262756
2019-04-29	63.51	63.74	63.03	63.30	1878469
2019-04-30	63.33	64.11	63.18	63.77	2703830
2019-05-01	62.05	62.45	60.07	60.29	3976437
2019-05-02	60.00	60.93	58.22	59.70	2365724
2019-05-03	60.13	61.76	60.08	60.59	1385780
2019-05-06	60.67	62.26	60.50	61.18	1401533
2019-05-07	60.90	61.39	60.86	61.22	1258362
2019-05-08	61.30	61.31	60.10	60.13	1132778
2019-05-09	60.04	60.08	59.28	59.84	1462225
2019-05-10	59.69	59.98	58.64	59.19	2488034
2019-05-13	59.01	60.18	58.97	60.15	1924871
2019-05-14	59.97	60.70	59.66	59.85	1591714
2019-05-15	60.06	60.30	59.42	60.01	1155159
2019-05-16	59.95	60.49	59.70	59.95	1300606
2019-05-17	59.62	60.27	59.37	59.96	2101805
2019-05-20	60.09	60.50	59.90	60.04	1690985
2019-05-21	60.10	61.39	59.87	60.61	1144808
2019-05-22	60.65	61.32	60.40	61.15	1219279
2019-05-23	60.97	61.75	60.47	61.70	1616582
2019-05-24	61.95	62.03	60.80	60.89	924707
2019-05-28	60.90	60.95	58.28	58.28	3453556
2019-05-29	58.72	59.71	58.49	58.67	3144415
2019-05-30	58.97	60.76	58.67	59.70	2693178
2019-05-31	59.76	59.78	58.79	59.37	1864230
2019-06-03	59.89	60.66	59.51	60.58	1447681
2019-06-04	61.38	62.43	60.91	62.32	2017069
2019-06-05	62.22	64.58	61.74	64.56	3102853
2019-06-06	64.82	64.88	63.00	63.48	2294872
2019-06-07	64.02	64.36	62.50	62.64	1692205
2019-06-10	62.65	62.81	60.72	60.87	2190395
2019-06-11	60.84	61.26	59.75	60.20	1668797
2019-06-12	60.52	60.88	59.26	59.52	2318353
2019-06-13	59.61	59.98	59.06	59.88	1895628
2019-06-14	59.97	60.13	58.62	59.44	2019448
2019-06-17	59.46	60.67	59.24	60.13	1460482
2019-06-18	60.71	61.86	60.42	60.68	1905445
2019-06-19	60.91	63.45	60.78	62.36	3100988
2019-06-20	62.71	64.00	61.20	63.78	3905843
2019-06-21	63.47	65.84	63.47	65.41	6108884
2019-06-24	65.30	65.92	64.97	65.55	2419814
2019-06-25	65.63	65.63	64.57	65.06	1514414
2019-06-26	64.90	65.29	63.66	63.84	1429165
2019-06-27	64.04	65.33	63.94	65.12	1722727
2019-06-28	65.33	67.43	65.33	67.41	4579999
2019-07-01	67.56	67.56	66.30	67.06	2011582
2019-07-02	67.01	67.29	66.49	67.16	2351053
2019-07-03	67.50	67.71	66.99	67.69	1493994
2019-07-05	66.81	67.26	65.58	67.18	2016778
2019-07-08	67.01	69.67	67.01	69.29	2982761
2019-07-09	69.04	69.85	68.71	69.72	3384755
2019-07-10	69.87	70.26	69.22	69.62	1919968
2019-07-11	69.60	71.54	69.25	69.95	4499458
2019-07-12	69.84	70.79	69.26	70.64	2619209
2019-07-15	70.51	71.04	70.13	70.56	2744328
2019-07-16	70.48	71.18	69.97	70.10	2827148
2019-07-17	70.35	70.38	69.50	69.68	1740685
2019-07-18	69.30	70.83	69.26	70.78	1706095
2019-07-19	70.34	70.70	69.92	70.17	1844272
2019-07-22	70.20	70.34	69.11	69.68	1628497
2019-07-23	69.82	70.62	69.45	70.27	1514270
2019-07-24	70.34	71.09	69.88	71.02	1634549
2019-07-25	70.85	70.85	69.70	70.03	1862762
2019-07-26	70.16	72.59	69.65	70.95	4546088
2019-07-29	70.84	71.32	69.70	70.60	2485871
2019-07-30	69.95	70.48	68.99	70.27	3778552
2019-07-31	70.55	75.24	70.40	74.54	26119238
2019-08-01	74.40	74.96	73.67	73.88	5443685
2019-08-02	73.85	74.90	72.33	73.75	5112713
2019-08-05	73.60	74.22	72.25	72.51	4402545
2019-08-06	72.36	73.49	72.15	73.37	2900434
2019-08-07	73.24	74.33	72.45	74.19	2637400
2019-08-08	74.19	75.29	73.67	75.12	2265131
2019-08-09	75.16	75.39	74.29	74.38	1683531
2019-08-12	74.09	74.09	72.62	73.07	3468738
2019-08-13	73.18	73.57	72.76	73.21	3375111
2019-08-14	73.35	73.41	71.43	71.82	3680133
2019-08-15	72.18	72.71	71.62	72.07	2419202
2019-08-16	72.11	72.77	72.11	72.50	1576724
2019-08-19	72.46	73.01	71.80	72.65	2125555
2019-08-20	72.63	72.63	71.94	72.00	2062628
2019-08-21	72.32	72.99	72.05	72.98	1331341
2019-08-22	72.83	73.17	72.10	72.83	1063370
2019-08-23	72.80	73.36	71.71	72.11	1905730
2019-08-26	72.47	73.40	72.34	73.39	1051566
2019-08-27	73.75	74.00	72.68	73.33	2519963
2019-08-28	73.19	73.27	71.74	71.78	2269755
2019-08-29	72.31	72.36	71.86	72.23	1637030
2019-08-30	72.49	72.60	71.79	72.27	1939268
2019-09-03	72.27	73.68	72.11	73.40	3008500
2019-09-04	73.49	73.58	72.64	73.18	1113399
2019-09-05	72.74	73.00	71.15	71.31	2948407
2019-09-06	71.40	71.70	70.76	70.98	2314566
2019-09-09	70.69	71.32	70.30	71.12	2115165
2019-09-10	70.99	72.79	70.77	72.79	3193996
2019-09-11	72.52	73.34	71.72	72.80	2067750
2019-09-12	73.53	73.75	72.01	72.54	1686389
2019-09-13	72.29	72.86	71.62	71.93	1158662
2019-09-16	72.15	72.25	70.99	71.48	975879
2019-09-17	71.56	72.44	70.94	71.81	1609604
2019-09-18	72.17	72.38	71.52	72.07	1570110
2019-09-19	72.52	72.97	72.14	72.63	1325905
2019-09-20	72.55	72.93	71.68	72.74	4042254
2019-09-23	72.89	74.27	72.40	74.16	1241234
2019-09-24	74.49	75.75	74.35	75.34	2863112
2019-09-25	75.32	75.54	74.73	75.15	1253271
2019-09-26	75.30	76.45	75.02	75.75	1591695
2019-09-27	75.79	76.01	74.94	75.88	2261113
2019-09-30	75.89	75.97	74.89	75.42	2812937
2019-10-01	75.25	75.75	73.84	73.90	1441705
2019-10-02	73.81	74.54	72.82	74.48	2147986
2019-10-03	74.54	74.59	73.48	73.95	2017242
2019-10-04	74.22	75.72	73.82	75.59	1867594
2019-10-07	75.47	75.71	74.51	74.89	1491465
2019-10-08	74.89	75.31	74.36	74.73	2148684
2019-10-09	75.08	75.23	73.98	74.40	1402080
2019-10-10	74.07	74.44	73.28	74.19	1665381
2019-10-11	74.09	74.47	71.13	71.33	3658717
2019-10-14	71.38	71.60	68.79	70.06	2931844
2019-10-15	69.95	70.65	69.59	69.89	2479230
2019-10-16	69.90	69.97	69.37	69.84	1766856
2019-10-17	69.78	70.68	69.61	70.56	1308491
2019-10-18	70.47	70.69	69.94	70.52	1334409
2019-10-21	70.63	70.87	70.30	70.49	1284502
2019-10-22	70.61	71.64	70.61	71.54	1398890
2019-10-23	71.61	72.50	71.41	72.42	1958613
2019-10-24	72.41	72.41	71.53	72.19	1307105
2019-10-25	70.94	71.00	62.69	66.05	12586498
2019-10-28	63.33	66.69	63.09	64.56	4551921
2019-10-29	64.55	65.94	64.03	65.40	3407066
2019-10-30	63.88	65.49	60.31	62.16	6694906
2019-10-31	62.48	63.58	61.98	62.90	4212079
2019-11-01	62.74	65.67	62.20	65.58	3818739
2019-11-04	65.16	66.41	64.27	66.18	3654325
2019-11-05	65.95	67.26	65.90	66.14	3358705
2019-11-06	66.37	66.99	65.66	65.67	2797000
2019-11-07	65.33	66.07	65.04	65.69	3214597
2019-11-08	65.25	66.39	64.94	66.30	1675677
2019-11-11	66.40	66.54	65.75	66.31	1625761
2019-11-12	66.41	67.16	66.18	66.84	2235589
2019-11-13	67.12	68.57	66.66	68.11	1932368
2019-11-14	68.71	70.18	68.71	69.68	2398866
2019-11-15	69.66	70.35	69.07	70.10	2123721
2019-11-18	70.05	70.41	69.30	69.50	2505907
2019-11-19	69.17	69.24	68.41	68.86	2260662
2019-11-20	68.87	71.07	68.55	70.92	2127486
2019-11-21	70.84	71.25	70.01	71.01	2385966
2019-11-22	71.27	71.71	70.81	71.25	2051149
2019-11-25	71.48	71.69	70.06	70.28	2230247
2019-11-26	70.02	70.53	68.46	69.00	4825842
2019-11-27	69.29	70.60	68.89	69.83	4465646
2019-11-29	70.15	70.41	68.67	69.10	2520106
2019-12-02	68.91	71.74	68.15	71.56	4371803
2019-12-03	71.78	72.53	71.39	71.74	2807621
2019-12-04	71.47	72.09	70.78	71.00	3479421
2019-12-05	70.99	71.95	70.83	71.34	2069757
2019-12-06	71.00	71.92	71.00	71.37	1811059
2019-12-09	71.66	71.66	70.88	71.01	1256991
2019-12-10	71.04	71.53	70.94	71.28	1525128
2019-12-11	71.57	71.93	70.88	71.53	2392346
2019-12-12	71.38	71.94	71.14	71.45	1535457
2019-12-13	72.00	72.97	71.26	72.69	2192410
2019-12-16	72.77	74.00	72.30	74.00	1944768
2019-12-17	73.78	74.17	73.17	73.55	2018949
2019-12-18	73.86	74.48	72.09	74.27	3719028
2019-12-19	74.52	74.60	73.32	73.42	2120533
2019-12-20	73.53	75.46	73.30	75.19	5259286
2019-12-23	75.00	75.84	74.62	74.81	1407947
2019-12-24	74.83	75.07	74.66	74.82	572349
2019-12-26	75.07	75.42	74.71	75.35	1044244
2019-12-27	75.44	75.49	74.71	75.22	1406260
2019-12-30	74.57	74.95	73.90	74.71	2004670
2019-12-31	74.69	75.47	74.61	75.41	1556551
2020-01-02	74.71	75.58	74.31	74.38	2521946
2020-01-03	74.32	74.87	74.13	74.78	1459386
2020-01-06	74.76	75.19	74.25	75.13	1360126
2020-01-07	75.13	76.20	74.84	75.86	1615836
2020-01-08	76.15	76.83	75.68	75.74	1886209
2020-01-09	75.73	76.21	75.41	76.14	1414175
2020-01-10	76.14	76.50	75.11	75.50	1676924
2020-01-13	75.34	75.89	75.26	75.37	1243736
2020-01-14	75.29	75.66	74.62	75.03	2325834
2020-01-15	75.79	77.27	75.79	76.93	1983206
2020-01-16	76.89	77.00	76.30	76.56	1681232
2020-01-17	76.69	77.47	76.63	76.96	1626301
2020-01-21	77.10	78.26	77.04	78.20	1675013
2020-01-22	78.35	78.49	76.86	77.07	1503866
2020-01-23	76.94	77.84	76.84	77.69	1388004
2020-01-24	77.48	77.99	76.74	76.92	1535097
2020-01-27	76.97	77.38	76.02	76.21	1475679
2020-01-28	76.37	77.25	76.37	76.80	1587507
2020-01-29	76.78	77.22	76.54	76.98	1239609
2020-01-30	76.80	77.01	76.50	76.67	1318147
2020-01-31	76.55	77.39	76.31	76.55	2950530
2020-02-03	76.76	77.85	76.59	77.66	1315403
2020-02-04	77.94	77.94	75.08	75.47	2916515
2020-02-05	75.76	77.67	75.58	77.33	1695388
2020-02-06	77.42	77.61	76.22	76.29	1329535
2020-02-07	76.37	77.32	76.21	77.00	1195265
2020-02-10	77.21	78.31	76.73	78.20	1047628
2020-02-11	78.49	78.93	77.94	78.00	1630663
2020-02-12	77.89	78.09	77.28	77.50	1462226
2020-02-13	77.67	77.95	76.60	77.37	1534798
2020-02-14	77.45	77.52	76.91	77.14	1323641
2020-02-18	77.38	77.57	76.90	77.12	1707564
2020-02-19	77.16	78.07	76.41	76.64	1671308
2020-02-20	76.57	77.42	76.51	77.32	1498916
2020-02-21	77.20	78.53	77.04	77.57	1441484
2020-02-24	77.75	77.81	76.31	76.32	1403965
2020-02-25	76.41	76.81	74.76	75.08	1652108
2020-02-26	75.06	75.85	74.26	74.31	1679399
2020-02-27	74.01	74.21	69.85	70.25	2110180
2020-02-28	68.58	68.94	65.26	67.19	5410625
2020-03-02	67.53	70.47	67.11	70.44	3847754
2020-03-03	69.81	71.82	67.91	68.30	4350730
2020-03-04	68.81	70.17	68.14	70.16	4519546
2020-03-05	69.53	71.07	68.51	69.01	2115214
2020-03-06	67.45	68.21	66.17	67.59	3461314
2020-03-09	65.24	66.44	61.76	61.76	3728347
2020-03-10	62.56	64.05	60.20	63.89	5080192
2020-03-11	62.08	62.08	58.63	59.74	3380093
2020-03-12	56.04	56.55	51.28	52.43	4432223
2020-03-13	54.94	55.35	49.78	53.25	4280683
2020-03-16	48.47	51.11	43.63	46.15	4654018
2020-03-17	47.04	53.96	45.55	51.36	4838486
2020-03-18	48.41	50.82	45.78	49.04	5257155
2020-03-19	48.51	49.28	45.00	48.76	3083514
2020-03-20	48.87	51.57	46.56	46.86	4052682
2020-03-23	46.46	48.42	44.14	44.47	3527886
2020-03-24	46.33	51.20	45.97	50.38	2995137
2020-03-25	50.03	56.79	50.03	53.82	3338325
2020-03-26	54.13	59.55	53.85	57.73	3211470
2020-03-27	55.10	57.57	54.18	54.72	2840131
2020-03-30	55.71	57.17	54.43	56.31	2756487
2020-03-31	56.44	56.44	54.10	54.79	2192430
2020-04-01	52.27	54.22	49.80	51.27	2219793
2020-04-02	50.01	53.20	50.01	51.53	2032439
2020-04-03	50.96	51.93	48.33	49.36	3612749
2020-04-06	51.60	55.00	51.49	53.17	4539923
2020-04-07	55.01	55.58	53.30	54.03	2094890
2020-04-08	54.28	58.32	53.77	57.57	3118820
2020-04-09	58.32	61.90	58.16	60.27	3753173
2020-04-13	59.68	59.99	58.01	59.39	2521653
2020-04-14	60.64	60.92	58.40	59.86	2695689
2020-04-15	58.48	59.49	57.52	57.88	2208557
2020-04-16	58.00	60.67	58.00	59.82	3193906
2020-04-17	61.01	62.41	59.83	62.06	2434566
2020-04-20	61.30	61.75	60.00	60.01	2435343
2020-04-21	59.07	59.95	57.37	58.19	1963490
2020-04-22	59.35	59.56	58.26	58.99	2028658
2020-04-23	58.99	60.37	58.06	58.23	2220324
2020-04-24	58.65	59.39	57.37	59.25	2117864
2020-04-27	59.95	61.10	59.94	60.75	1564130
2020-04-28	61.93	63.13	61.40	62.19	2149950
2020-04-29	62.99	63.38	60.27	60.37	2683031
2020-04-30	59.81	59.82	57.67	58.71	2009575
2020-05-01	57.50	57.88	54.57	55.69	2563824
2020-05-04	56.16	56.42	55.15	56.33	2864999
2020-05-05	56.64	58.04	56.37	56.39	1685279
2020-05-06	56.60	56.60	53.79	54.04	1564738
2020-05-07	54.18	55.02	53.44	54.53	3175128
2020-05-08	55.42	57.31	55.35	57.05	1507300
2020-05-11	56.61	57.15	55.56	56.82	1711080
2020-05-12	57.12	58.14	56.18	56.41	1949642
2020-05-13	56.75	58.22	56.63	57.41	3159107
2020-05-14	56.41	57.66	55.35	57.52	2744173
2020-05-15	57.17	57.93	55.63	55.95	3172243
2020-05-18	57.58	58.00	57.03	57.18	3100846
2020-05-19	56.93	58.04	56.66	57.42	1585187
2020-05-20	57.68	58.05	55.90	56.26	3702261
2020-05-21	56.14	56.59	55.42	56.27	1564134
2020-05-22	56.27	56.64	55.83	56.43	1558305
2020-05-26	57.49	57.59	55.72	56.01	3070744
2020-05-27	57.02	57.84	56.33	57.05	3067384
2020-05-28	58.25	58.30	57.33	57.99	3512027
2020-05-29	57.75	58.54	57.16	58.11	3121408
2020-06-01	58.28	59.71	58.28	59.25	2600711
2020-06-02	59.59	60.40	59.27	59.86	1766440
2020-06-03	60.38	61.50	60.29	60.97	2583401
2020-06-04	60.81	61.07	58.72	59.06	2505488
2020-06-05	59.70	61.87	59.26	60.88	4574807
2020-06-08	61.37	64.92	61.18	64.76	4205003
2020-06-09	64.06	64.19	61.26	61.63	3871905
2020-06-10	61.59	61.97	60.24	60.34	2376888
2020-06-11	59.15	59.44	56.13	56.81	3849983
2020-06-12	58.03	58.55	56.75	57.57	3089604
2020-06-15	56.37	59.61	55.65	59.45	3667379
2020-06-16	61.09	62.10	59.87	60.52	3631726
2020-06-17	60.82	61.23	59.55	59.89	4053581
2020-06-18	59.22	60.05	57.77	58.84	4389734
2020-06-19	59.82	60.05	55.66	55.66	9386850
2020-06-22	55.74	56.76	55.41	55.79	4036507
2020-06-23	56.49	56.50	55.01	55.77	4980192
2020-06-24	55.29	55.75	54.17	54.37	3650569
2020-06-25	54.19	54.98	52.91	54.89	4458306
2020-06-26	55.20	56.22	54.28	54.82	5428776
2020-06-29	55.41	55.41	54.26	55.34	3852635
2020-06-30	55.43	56.71	54.07	54.31	4974442
2020-07-01	54.30	55.65	53.90	54.69	2391192
2020-07-02	55.50	56.29	55.28	55.54	1758128
2020-07-06	56.37	56.92	55.48	56.05	2647034
2020-07-07	55.52	55.65	54.30	54.48	2975361
2020-07-08	54.11	54.65	53.86	54.46	2004390
2020-07-09	54.13	54.33	52.56	53.93	2405885
2020-07-10	53.80	55.49	53.76	55.33	1213436
2020-07-13	56.00	56.37	55.11	55.98	2366871
2020-07-14	56.22	57.32	55.98	56.67	2884405
2020-07-15	57.33	57.59	55.06	55.28	2507143
2020-07-16	55.36	56.63	55.14	56.09	1598320
2020-07-17	56.50	56.64	55.93	56.36	1784825
2020-07-20	55.98	56.00	54.77	54.89	2044797
2020-07-21	55.16	56.35	54.93	55.95	2140676
2020-07-22	55.73	56.99	55.44	56.71	1780659
2020-07-23	56.69	57.13	56.05	56.66	1333101
2020-07-24	56.72	57.25	55.57	56.02	1654196
2020-07-27	55.76	55.93	52.90	53.16	3744301
2020-07-28	53.20	55.73	53.20	55.11	1887029
2020-07-29	54.72	55.18	53.16	53.78	2335338
2020-07-30	53.37	55.07	53.02	54.87	2131519
2020-07-31	54.47	55.73	54.47	55.67	3482189
2020-08-03	55.33	55.37	53.50	53.93	2735356
2020-08-04	53.62	55.34	53.62	54.70	1672687
2020-08-05	54.80	54.80	53.36	53.61	1622420
2020-08-06	53.58	53.96	53.15	53.87	1735298
2020-08-07	53.68	55.11	53.67	54.61	1663709
2020-08-10	54.69	55.17	54.20	54.25	1470777
2020-08-11	53.97	54.87	53.40	53.58	1558512
2020-08-12	54.00	54.68	53.20	54.53	2054316
2020-08-13	54.42	54.42	52.62	53.61	2763671
2020-08-14	53.27	53.51	52.28	52.69	2432955
2020-08-17	52.62	52.74	51.45	51.78	2376699
2020-08-18	51.83	52.03	51.10	51.49	2447316
2020-08-19	51.63	52.67	51.22	52.25	2367202
2020-08-20	51.89	52.14	50.97	51.24	2059664
2020-08-21	51.43	51.46	50.39	51.26	2423510
2020-08-24	51.36	52.37	50.93	52.34	1416311
2020-08-25	52.39	52.48	51.60	52.00	1297477
2020-08-26	51.68	51.77	50.68	51.09	1630456
2020-08-27	51.25	51.98	51.16	51.75	1691738
2020-08-28	52.12	52.28	51.59	52.17	1776407
2020-08-31	51.88	52.64	51.82	52.48	2415620
2020-09-01	52.15	52.27	51.53	51.81	1682177
2020-09-02	51.94	52.89	51.72	52.57	2443607
2020-09-03	52.90	53.58	52.38	52.96	2127135
2020-09-04	53.06	53.27	51.44	52.26	1867453
2020-09-08	52.43	52.53	51.13	51.37	2585348
2020-09-09	51.70	52.29	51.04	51.54	2527754
2020-09-10	51.42	51.57	50.50	50.50	2892004
2020-09-11	50.62	50.64	49.90	50.63	2650092
2020-09-14	50.82	51.77	50.51	51.65	1798297
2020-09-15	51.87	52.86	51.22	51.51	1882404
2020-09-16	51.42	52.89	51.37	52.54	3959338
2020-09-17	52.08	52.68	51.59	52.63	2977817
2020-09-18	52.39	52.93	51.19	51.42	4879984
2020-09-21	50.74	50.85	49.15	49.70	3093589
2020-09-22	49.59	50.78	49.44	50.42	3085832
2020-09-23	50.47	50.61	48.47	49.30	2637746
2020-09-24	49.40	51.09	48.94	50.84	3134905
2020-09-25	50.31	51.73	50.20	51.65	2489434
2020-09-28	52.01	52.64	51.47	51.25	2674894
2020-09-29	51.42	51.70	50.93	51.02	1335075
2020-09-30	51.44	51.63	50.52	50.84	2425962
2020-10-01	50.80	51.14	50.26	50.44	2262987
2020-10-02	50.14	51.55	50.00	51.50	2784321
2020-10-05	51.76	52.86	51.59	52.61	2888808
2020-10-06	52.70	55.12	52.31	53.86	2596963
2020-10-07	54.11	55.17	54.07	54.94	1899381
2020-10-08	54.98	56.13	54.95	56.10	2571738
2020-10-09	56.60	56.73	55.78	56.09	1666430
2020-10-12	56.16	56.59	55.66	56.27	1426223
2020-10-13	55.70	56.43	55.53	56.28	1372377
2020-10-14	56.34	56.84	55.65	56.24	1093745
2020-10-15	55.61	57.45	55.53	56.81	1283508
2020-10-16	56.82	58.55	56.62	58.11	2308546
2020-10-19	57.96	58.35	57.45	58.26	1503659
2020-10-20	58.86	59.99	58.51	59.75	2137750
2020-10-21	59.50	59.79	58.94	59.05	2203170
2020-10-22	59.03	60.08	58.59	59.89	1473157
2020-10-23	60.42	60.86	60.03	60.49	1849403
2020-10-26	59.98	60.11	56.18	58.19	3642082
2020-10-27	57.99	58.55	57.32	57.81	2066129
2020-10-28	58.00	59.09	56.54	56.56	2402909
2020-10-29	56.12	56.78	55.06	56.07	2426318
2020-10-30	55.85	56.55	54.83	56.04	1654696
2020-11-02	56.40	57.59	56.00	57.55	1271168
2020-11-03	58.14	59.25	58.09	58.41	1440494
2020-11-04	57.93	59.42	57.39	57.43	1399150
2020-11-05	58.11	59.71	57.99	59.38	1610445
2020-11-06	59.21	59.70	58.01	58.32	1476147
2020-11-09	61.93	63.23	58.92	60.76	2624926
2020-11-10	61.14	63.23	60.86	62.72	3126736
2020-11-11	63.12	63.71	62.74	62.90	1304345
2020-11-12	62.48	63.37	61.77	62.79	1977846
2020-11-13	63.00	64.75	62.91	64.06	1457476
2020-11-16	64.99	65.40	64.02	65.17	1862597
2020-11-17	64.77	66.55	64.64	65.60	1468659
2020-11-18	66.01	66.68	64.46	64.54	1623989
2020-11-19	64.15	64.50	63.09	63.62	2676396
2020-11-20	63.71	64.16	63.00	63.38	2986994
2020-11-23	63.56	64.38	63.15	64.15	2692809
2020-11-24	64.99	65.74	64.61	65.45	1737328
2020-11-25	64.92	65.05	63.14	63.71	2866741
2020-11-27	63.67	63.89	62.51	62.79	968285
2020-11-30	62.38	62.43	60.89	61.36	2684389
2020-12-01	61.88	63.10	61.84	62.09	1514522
2020-12-02	62.04	62.21	61.07	62.19	1739992
2020-12-03	62.05	62.76	61.40	61.54	1917487
2020-12-04	61.76	62.15	61.15	61.83	1173031
2020-12-07	61.30	62.19	61.13	61.94	1449003
2020-12-08	61.43	62.20	61.34	61.89	1467132
2020-12-09	62.09	63.01	62.08	62.91	1434868
2020-12-10	63.00	63.01	62.22	62.88	1400128
2020-12-11	62.89	63.42	62.62	62.80	1640562
2020-12-14	63.00	63.30	62.18	62.26	1413594
2020-12-15	62.49	63.78	62.37	63.76	1860843
2020-12-16	63.66	63.83	62.56	62.70	1512696
2020-12-17	62.86	63.33	62.73	62.90	1424685
2020-12-18	62.91	63.47	62.01	62.54	3717907
2020-12-21	61.73	62.25	60.45	61.88	2180650
2020-12-22	61.82	61.82	60.97	61.32	1043376
2020-12-23	61.67	62.12	61.29	61.30	1526443
2020-12-24	61.73	62.23	61.02	62.19	382290
2020-12-28	62.30	63.17	62.16	62.45	805020
2020-12-29	62.68	63.02	61.96	61.52	847585
2020-12-30	61.56	62.14	61.46	61.63	911329
2020-12-31	61.80	62.89	61.46	62.82	943907
2021-01-04	62.76	62.94	60.05	60.49	1628204
2021-01-05	60.67	60.94	59.91	60.81	1215959
2021-01-06	61.83	63.07	61.10	62.62	1745225
2021-01-07	62.81	62.88	61.51	62.05	1556587
2021-01-08	62.19	62.43	61.71	62.30	1430502
2021-01-11	62.18	62.36	61.16	61.67	971291
2021-01-12	61.58	63.50	61.58	62.51	2531863
2021-01-13	62.47	63.59	62.25	63.20	997692
2021-01-14	63.30	63.39	61.57	61.63	1373996
2021-01-15	61.32	62.00	60.20	61.87	1580936
2021-01-19	62.05	62.30	60.78	60.87	1877551
2021-01-20	60.21	60.52	59.75	60.22	1801633
2021-01-21	59.87	60.41	59.28	59.33	1378153
2021-01-22	59.00	59.53	58.53	59.30	1911352
2021-01-25	59.07	60.03	58.97	59.40	1672008
2021-01-26	59.50	59.83	58.81	59.10	2076429
2021-01-27	58.57	59.04	56.93	57.00	2810731
2021-01-28	57.34	59.96	57.25	58.89	1857856
2021-01-29	58.46	58.89	57.68	58.16	1707888
2021-02-01	58.11	58.49	57.55	58.01	1077934
2021-02-02	58.05	59.66	57.83	59.17	1548759
2021-02-03	58.88	59.46	58.81	58.93	2442944
2021-02-04	59.03	59.38	58.57	58.89	2327162
2021-02-05	59.36	59.36	58.47	58.65	2124822
2021-02-08	58.55	58.56	57.38	57.73	1495259
2021-02-09	57.76	57.94	56.73	57.78	2186733
2021-02-10	58.13	58.98	57.92	58.53	2089557
2021-02-11	58.53	58.71	58.26	58.34	886881
2021-02-12	58.15	58.47	57.34	57.91	1207519
2021-02-16	57.97	58.43	56.96	56.98	2538255
2021-02-17	57.11	57.11	56.10	56.49	2621011
2021-02-18	56.15	56.28	55.63	55.69	3642935
2021-02-19	55.75	56.16	55.20	55.22	3288760
2021-02-22	55.16	55.59	54.61	55.35	2583615
2021-02-23	55.98	56.64	55.38	55.92	2760012
2021-02-24	55.69	56.79	55.29	56.47	1883994
2021-02-25	56.31	56.76	55.39	55.66	2221824
2021-02-26	55.47	56.13	53.92	53.99	2913749
2021-03-01	54.60	56.05	54.53	54.91	1650867
2021-03-02	54.86	55.44	54.26	54.90	1672711
2021-03-03	54.73	56.20	54.38	55.80	3506925
2021-03-04	56.25	57.52	55.71	57.02	3795361
2021-03-05	57.37	58.39	57.04	57.70	2615212
2021-03-08	57.91	58.32	57.36	57.39	2926581
2021-03-09	57.41	57.81	56.84	57.46	6318971
2021-03-10	57.70	58.26	57.11	58.22	2590051
2021-03-11	57.74	58.88	57.37	57.51	1442732
2021-03-12	57.87	58.38	57.70	58.22	1586907
2021-03-15	58.47	59.92	58.47	59.57	1305838
2021-03-16	59.10	59.62	59.07	59.56	1159481
2021-03-17	59.74	60.23	59.46	59.54	1494805
2021-03-18	59.54	59.74	58.55	58.56	1928270
2021-03-19	58.67	60.28	58.52	59.47	6412509
2021-03-22	58.91	59.27	58.49	59.18	2134891
2021-03-23	59.10	59.78	58.74	59.05	2426368
2021-03-24	58.70	60.35	58.70	59.93	1917989
2021-03-25	60.14	60.42	59.57	60.32	2529252
2021-03-26	60.49	60.73	59.86	60.68	961303
2021-03-29	60.36	60.98	60.03	59.76	1663742
2021-03-30	59.59	59.61	59.02	59.44	1664486
2021-03-31	59.58	59.68	58.52	58.60	3008877
2021-04-01	58.50	58.77	57.96	58.29	3226003
2021-04-05	58.83	60.71	58.66	59.81	1592408
2021-04-06	59.53	60.23	59.27	60.22	1604788
2021-04-07	60.25	60.64	59.55	59.96	1340495
2021-04-08	60.01	60.40	59.82	60.33	1617006
2021-04-09	60.33	60.46	59.52	59.71	1591346
2021-04-12	59.71	60.15	59.54	59.84	1580496
2021-04-13	59.34	60.64	59.29	60.37	1244946
2021-04-14	60.17	61.06	60.17	61.05	1446344
2021-04-15	60.89	61.44	60.60	61.44	1329228
2021-04-16	61.73	61.75	61.18	61.36	1425080
2021-04-19	61.53	61.67	60.81	61.12	961679
2021-04-20	60.97	61.73	60.97	61.52	1522711
2021-04-21	61.42	61.75	60.86	61.15	1872510
2021-04-22	61.15	61.25	59.47	59.48	1611949
2021-04-23	59.64	59.76	58.93	59.19	1557789
2021-04-26	59.16	59.19	58.64	58.87	1504427
2021-04-27	58.72	58.89	58.48	58.50	1440556
2021-04-28	58.60	58.80	57.62	58.40	2250022
2021-04-29	58.54	59.38	58.37	58.86	1338703
2021-04-30	59.04	59.45	58.69	59.45	2061733
2021-05-03	59.61	60.32	59.34	59.38	2380625
2021-05-04	59.62	59.78	58.68	59.61	1710633
2021-05-05	59.37	58.41	57.64	58.24	1189597
2021-05-06	58.44	58.99	57.96	58.91	1978229
2021-05-07	58.67	59.64	58.54	58.58	1839160
2021-05-10	59.00	59.73	58.83	58.99	1889292
2021-05-11	58.93	59.12	58.03	58.63	1662886
2021-05-12	58.87	58.90	56.81	56.81	1889808
2021-05-13	56.80	58.61	56.66	58.32	1527403
2021-05-14	58.42	58.98	58.23	58.39	1401812
2021-05-17	58.35	58.53	57.71	57.77	1088726
2021-05-18	57.41	57.78	56.97	57.56	2548585
2021-05-19	57.36	57.71	56.89	57.64	1521119
2021-05-20	57.60	58.07	57.54	57.68	1221007
2021-05-21	57.79	58.29	57.57	58.17	1540767
2021-05-24	58.47	58.62	57.89	58.37	1156118
2021-05-25	58.29	58.44	55.69	55.75	2901177
2021-05-26	55.93	56.62	55.61	56.12	2567619
2021-05-27	56.35	56.43	55.34	55.42	3934485
2021-05-28	55.86	56.03	55.50	55.87	1344246
2021-06-01	56.05	56.35	55.22	55.62	2157987
2021-06-02	55.64	56.28	55.34	56.09	1963598
2021-06-03	56.00	56.50	55.75	56.23	1554208
2021-06-04	56.34	56.57	56.27	56.47	1366876
2021-06-07	56.71	56.82	56.20	56.21	1601483
2021-06-08	56.22	56.95	55.80	56.79	1928292
2021-06-09	56.90	57.14	56.79	56.89	1766106
2021-06-10	56.98	57.64	56.82	57.49	2112251
2021-06-11	57.54	58.09	57.36	57.97	1757501
2021-06-14	58.43	58.95	58.18	58.68	2670271
2021-06-15	58.74	59.11	58.38	58.59	2678548
2021-06-16	58.94	59.21	57.78	57.78	1766150
2021-06-17	57.73	58.00	56.96	56.98	1666067
2021-06-18	56.45	57.23	55.57	55.58	3978359
2021-06-21	56.03	56.29	55.42	56.10	2345478
2021-06-22	55.93	56.31	55.62	55.66	1983211
2021-06-23	55.47	55.69	54.68	55.01	1453874
2021-06-24	55.00	55.42	54.79	55.28	1629460
2021-06-25	55.21	57.01	55.17	57.00	3778228
2021-06-28	57.02	57.71	56.53	57.63	2358985
2021-06-29	57.65	58.33	57.28	57.42	2510179
2021-06-30	57.50	58.08	57.45	57.82	1985502
2021-07-01	57.43	58.03	57.07	57.25	2702383
2021-07-02	57.34	57.37	56.69	57.05	1560225
2021-07-06	57.05	57.41	56.62	57.37	1929720
2021-07-07	57.36	57.68	56.94	57.65	1456830
2021-07-08	57.50	57.71	57.20	57.52	2035797
2021-07-09	57.92	58.36	57.64	58.28	1487921
2021-07-12	58.13	58.30	57.77	58.20	1441219
2021-07-13	57.81	57.87	56.92	57.31	2824092
2021-07-14	57.19	57.48	56.53	57.24	2515198
2021-07-15	57.01	57.71	56.77	57.66	1873434
2021-07-16	57.89	58.66	57.76	57.99	1970358
2021-07-19	57.68	57.75	55.36	56.19	2757798
2021-07-20	56.16	57.23	56.14	56.85	2024331
2021-07-21	57.06	57.55	56.17	56.20	1523342
2021-07-22	56.08	56.28	55.68	55.90	1353324
2021-07-23	55.90	56.35	55.59	56.23	1925289
2021-07-26	56.17	56.54	54.85	55.49	3255110
2021-07-27	55.26	57.20	55.00	57.15	2864820
2021-07-28	57.01	57.55	56.35	56.82	1384920
2021-07-29	57.15	57.54	56.62	57.22	1581932
2021-07-30	56.94	57.25	54.14	54.50	4615639
2021-08-02	54.69	56.00	54.69	55.10	1737251
2021-08-03	55.15	55.52	54.58	55.39	1922287
2021-08-04	55.00	55.13	54.27	54.86	1565286
2021-08-05	54.83	55.54	54.67	55.23	1475636
2021-08-06	55.46	55.46	55.00	55.07	1450965
2021-08-09	55.15	55.59	55.07	55.44	1291700
2021-08-10	55.43	56.27	55.18	55.88	1366047
2021-08-11	55.99	57.20	55.83	57.14	1736370
2021-08-12	57.10	57.34	56.74	57.03	1181606
2021-08-13	57.30	57.30	56.82	57.00	1531895
2021-08-16	57.14	57.98	56.83	57.28	1270440
2021-08-17	57.01	57.60	56.86	57.59	1330840
2021-08-18	57.70	58.66	57.39	58.57	2052481
2021-08-19	58.58	59.33	57.94	58.20	2674884
2021-08-20	58.08	59.63	57.72	59.53	1490369
2021-08-23	59.67	59.78	58.94	59.16	1815399
2021-08-24	59.35	59.35	58.59	58.95	1403566
2021-08-25	58.86	59.03	58.23	58.38	1358957
2021-08-26	58.37	58.37	57.44	57.66	2131770
2021-08-27	57.66	57.96	57.27	57.53	1616944
2021-08-30	57.53	57.74	57.20	57.53	1577134
2021-08-31	57.51	57.98	57.28	57.84	2297673
2021-09-01	58.13	58.64	57.72	58.24	1324884
2021-09-02	58.49	59.14	58.27	59.13	1040173
2021-09-03	59.01	59.12	58.46	58.65	924513
2021-09-07	58.57	58.96	57.97	58.63	1443017
2021-09-08	58.67	59.69	58.39	59.09	1420285
2021-09-09	58.55	58.85	58.49	58.66	1570847
2021-09-10	58.60	58.73	58.04	58.13	2069569
2021-09-13	58.66	59.58	58.55	59.06	1336775
2021-09-14	59.20	59.26	58.25	58.48	1434806
2021-09-15	58.40	59.32	58.20	59.04	1265947
2021-09-16	58.91	59.01	57.50	57.54	1623290
2021-09-17	57.40	58.52	57.40	57.75	3476264
2021-09-20	57.07	58.19	57.02	57.59	2009223
2021-09-21	57.67	58.23	57.62	57.72	1217764
2021-09-22	58.18	58.81	57.82	58.35	1570150
2021-09-23	58.57	58.89	57.60	57.61	1534091
2021-09-24	57.66	57.90	57.39	57.57	1267556
2021-09-27	57.76	58.66	57.55	57.70	2018109
2021-09-28	57.83	58.04	56.85	56.46	2042173
2021-09-29	56.46	57.01	56.23	56.43	1808599
2021-09-30	56.37	56.54	55.43	55.47	2145653
2021-10-01	55.95	55.95	54.98	55.04	1721539
2021-10-04	55.04	56.38	55.04	56.23	1645287
2021-10-05	56.26	56.59	55.58	55.68	1194284
2021-10-06	55.34	56.64	55.10	56.61	1197479
2021-10-07	56.60	58.00	56.43	57.12	2179962
2021-10-08	57.14	57.50	56.96	57.14	1320589
2021-10-11	57.12	57.25	55.95	56.09	1732919
2021-10-12	55.96	56.21	55.36	55.53	1860073
2021-10-13	55.68	56.60	55.39	56.42	1389795
2021-10-14	56.61	56.72	56.31	56.60	1606961
2021-10-15	56.75	57.59	56.75	57.35	2347656
2021-10-18	56.88	57.55	56.60	57.16	1612478
2021-10-19	57.59	57.94	57.17	57.52	1587583
2021-10-20	57.76	58.99	57.71	58.95	1494124
2021-10-21	58.77	59.34	58.65	59.30	1328636
2021-10-22	59.40	60.49	59.30	60.45	1428241
2021-10-25	60.48	61.37	60.24	61.10	1851412
2021-10-26	61.18	61.89	60.93	61.47	1574871
2021-10-27	61.70	62.28	61.58	62.21	1706428
2021-10-28	62.24	62.84	62.10	62.80	1743385
2021-10-29	62.60	63.05	62.48	62.93	3686313
2021-11-01	62.96	63.38	62.73	63.30	1748710
2021-11-02	63.42	63.65	62.59	63.54	3139892
2021-11-03	61.81	62.81	61.15	62.80	4351033
2021-11-04	62.44	63.12	62.03	63.04	3716299
2021-11-05	63.46	64.20	63.15	64.05	3085509
2021-11-08	64.03	64.17	63.15	64.07	3263083
2021-11-09	64.26	65.14	63.81	64.60	4093381
2021-11-10	64.70	65.61	64.44	65.46	2860322
2021-11-11	65.21	65.54	64.60	65.22	2435894
2021-11-12	65.13	65.32	64.14	64.24	1114108
2021-11-15	64.70	65.29	64.40	64.58	1928274
2021-11-16	64.60	64.60	63.73	63.77	1607959
2021-11-17	63.52	64.56	63.19	64.46	1964324
2021-11-18	64.49	64.70	63.86	64.60	2190448
2021-11-19	64.66	65.41	64.16	64.90	1923308
2021-11-22	64.66	65.54	64.59	64.89	1858564
2021-11-23	64.99	65.72	64.91	65.52	2179253
2021-11-24	65.75	66.21	65.27	66.15	1746916
2021-11-26	65.31	65.65	64.61	64.94	965440
2021-11-29	65.33	66.24	64.94	66.07	2051032
2021-11-30	65.67	65.77	64.96	65.28	4362203
2021-12-01	65.87	66.42	65.25	65.62	2952394
2021-12-02	65.68	66.44	65.36	65.49	2975207
2021-12-03	66.00	66.67	65.44	66.61	2423104
2021-12-06	67.56	68.36	67.43	68.18	2467805
2021-12-07	68.04	68.37	67.18	67.26	2382289
2021-12-08	67.28	67.56	66.83	66.87	1958053
2021-12-09	66.65	67.19	66.12	66.51	2022553
2021-12-10	67.03	67.55	66.65	67.06	1484539
2021-12-13	66.78	67.22	66.40	66.88	1911483
2021-12-14	66.96	67.38	66.21	66.35	1737541
2021-12-15	66.53	67.35	66.41	67.30	2030563
2021-12-16	67.33	68.30	67.24	67.96	1672200
2021-12-17	67.69	68.07	66.53	66.70	4836739
2021-12-20	66.31	67.17	65.64	67.14	3001297
2021-12-21	67.52	68.07	66.86	67.24	1731924
2021-12-22	67.21	67.78	67.12	67.62	1223940
2021-12-23	67.42	68.02	67.42	67.67	879436
2021-12-27	67.67	67.88	67.13	67.62	596130
2021-12-28	67.52	68.27	67.51	68.20	693768
2021-12-29	68.24	68.58	67.93	67.74	1050724
2021-12-30	67.53	67.74	66.59	67.63	1764097
2021-12-31	67.76	68.62	67.61	68.25	1048403
2022-01-03	68.34	68.34	66.55	67.51	1579428
2022-01-04	67.52	68.01	66.60	66.67	2403929
2022-01-05	66.47	66.55	65.10	65.20	3346216
2022-01-06	65.13	65.64	64.45	64.62	2482747
2022-01-07	64.43	65.67	63.88	65.00	3703218
2022-01-10	65.00	65.69	64.61	65.64	2701423
2022-01-11	65.62	65.83	64.24	64.36	1767980
2022-01-12	64.00	64.83	63.77	64.43	2093569
2022-01-13	64.30	64.72	63.92	64.07	2874759
2022-01-14	63.83	64.25	62.95	63.75	2617721
2022-01-18	63.45	64.26	62.67	63.75	2898575
2022-01-19	63.70	64.44	63.49	63.50	1856993
2022-01-20	63.63	64.44	63.20	63.38	1791554
2022-01-21	63.69	63.69	62.82	62.98	1822435
2022-01-24	62.55	62.90	60.68	62.27	2924298
2022-01-25	61.48	62.22	61.15	61.77	2154098
2022-01-26	62.03	62.94	61.53	62.11	1943434
2022-01-27	62.63	62.99	61.24	61.50	1790302
2022-01-28	61.24	62.41	61.18	62.02	2728016
2022-01-31	61.73	63.02	61.50	62.79	5688558
2022-02-01	62.91	63.48	61.32	61.67	3126588
2022-02-02	61.60	62.12	61.53	61.91	2195823
2022-02-03	61.82	62.14	61.39	61.39	1504953
2022-02-04	60.88	61.65	60.36	61.16	1646441
2022-02-07	61.06	61.71	60.95	61.56	1649153
2022-02-08	61.91	62.07	61.31	61.54	1795415
2022-02-09	61.89	62.14	61.54	61.77	1187431
2022-02-10	61.22	61.72	60.34	60.57	2658260
2022-02-11	60.72	61.45	60.06	60.25	1473236
2022-02-14	60.35	60.46	59.37	60.06	1546898
2022-02-15	60.36	60.62	59.42	59.84	1916480
2022-02-16	59.92	60.37	59.39	59.92	1756031
2022-02-17	59.93	60.58	59.56	60.25	1872451
2022-02-18	60.08	60.48	59.75	59.94	4279017
2022-02-22	60.14	60.68	59.67	60.08	1874140
2022-02-23	60.05	60.39	58.98	59.02	1222477
2022-02-24	58.78	59.22	57.86	59.16	1859398
2022-02-25	59.75	62.55	59.50	62.35	2452637
2022-02-28	62.25	63.71	61.97	63.42	2901053
2022-03-01	63.40	64.32	62.88	63.65	2216198
2022-03-02	63.95	65.19	63.71	64.49	2393999
2022-03-03	64.72	65.47	64.63	65.25	2603744
2022-03-04	65.00	65.66	64.44	65.59	2034315
2022-03-07	65.75	66.46	65.12	66.19	1676438
2022-03-08	66.36	66.56	65.15	65.17	1358892
2022-03-09	65.80	66.27	65.42	65.47	1601017
2022-03-10	65.14	65.94	65.13	65.76	903693
2022-03-11	65.77	66.18	64.71	64.79	1085223
2022-03-14	65.53	65.81	64.34	64.62	1301519
2022-03-15	65.27	66.19	64.94	66.13	1375001
2022-03-16	66.25	66.79	65.41	66.31	1864194
2022-03-17	66.30	66.84	65.92	66.19	1409770
2022-03-18	65.95	66.29	64.54	64.65	5133216
2022-03-21	64.91	65.53	64.67	65.44	1405985
2022-03-22	65.85	66.28	65.35	65.94	2187866
2022-03-23	65.95	66.73	65.74	66.60	2657017
2022-03-24	66.69	67.47	66.53	66.96	2875777
2022-03-25	67.24	68.91	66.98	68.79	2226580
2022-03-28	68.81	69.22	68.37	69.21	1305335
2022-03-29	69.38	69.75	68.66	69.03	1229806
2022-03-30	69.30	69.47	68.87	69.46	1265284
2022-03-31	69.15	70.39	68.95	70.10	3184962
2022-04-01	70.25	71.07	69.38	71.04	1945072
2022-04-04	70.66	70.86	69.78	70.80	1441770
2022-04-05	70.97	71.94	70.05	70.29	1626118
2022-04-06	70.39	71.56	70.04	71.54	1812880
2022-04-07	71.45	71.45	70.17	70.69	1744670
2022-04-08	71.26	72.03	70.74	71.95	2260338
2022-04-11	72.03	72.03	70.65	70.80	2246617
2022-04-12	70.85	72.02	70.57	71.88	1645234
2022-04-13	71.89	72.62	71.43	72.46	2114313
2022-04-14	72.49	72.64	71.81	71.84	1017534
2022-04-18	72.09	72.45	71.43	71.75	900177
2022-04-19	71.89	72.33	71.70	71.81	1173065
2022-04-20	72.52	73.07	72.37	72.75	1179181
2022-04-21	72.56	73.32	72.27	72.71	1112108
2022-04-22	72.61	72.69	71.54	71.62	1275412
2022-04-25	71.87	72.00	69.98	71.27	1663810
2022-04-26	70.89	71.66	70.15	70.23	1462639
2022-04-27	70.46	71.06	69.82	70.41	1626333
2022-04-28	70.79	71.40	70.13	70.80	1427904
2022-04-29	70.61	70.65	68.69	68.79	2571997
2022-05-02	69.25	69.62	67.26	67.91	2122066
2022-05-03	68.53	69.71	68.07	68.42	2083092
2022-05-04	68.26	70.59	68.26	70.36	1998706
2022-05-05	70.24	70.68	68.22	68.82	1335028
2022-05-06	68.63	70.47	68.63	70.30	1588087
2022-05-09	70.06	70.80	69.14	70.06	2633054
2022-05-10	69.36	70.67	66.82	67.49	2717347
2022-05-11	67.64	69.39	67.50	68.42	1696285
2022-05-12	66.05	67.32	64.33	64.86	4459745
2022-05-13	65.67	65.85	64.77	65.46	3002716
2022-05-16	65.93	67.03	65.54	66.59	2520680
2022-05-17	67.02	67.02	65.76	66.66	2077526
2022-05-18	66.76	67.04	65.68	65.83	1475975
2022-05-19	65.77	66.02	64.56	65.85	2047703
2022-05-20	65.71	66.12	64.81	65.85	1886743
2022-05-23	66.59	67.12	65.92	66.45	1336228
2022-05-24	66.55	68.11	66.05	68.08	1251605
2022-05-25	68.04	68.48	67.56	68.42	1404281
2022-05-26	68.78	69.72	68.61	69.03	2069170
2022-05-27	68.81	70.62	68.80	70.06	2300633
2022-05-31	69.44	70.15	68.81	69.91	3662551
2022-06-01	70.23	70.28	68.58	69.73	2054244
2022-06-02	70.07	70.49	68.39	70.36	1492581
2022-06-03	70.00	70.46	69.66	69.78	1423299
2022-06-06	69.71	69.98	69.19	69.40	1232893
2022-06-07	69.31	70.26	69.01	70.23	1632349
2022-06-08	69.76	70.18	68.92	69.13	1202119
2022-06-09	69.54	70.22	66.65	66.74	1410456
2022-06-10	65.84	67.52	65.61	66.98	1624758
2022-06-13	65.73	66.22	62.05	62.38	2579265
2022-06-14	62.78	62.80	60.22	60.98	1988245
2022-06-15	61.45	62.13	60.24	61.13	1897958
2022-06-16	60.19	60.47	59.11	60.33	2175455
2022-06-17	60.61	60.86	58.60	58.92	3924168
2022-06-21	59.18	60.65	59.06	60.28	1834893
2022-06-22	59.77	60.74	59.56	60.12	1381318
2022-06-23	60.29	60.95	60.28	60.72	1384903
2022-06-24	60.98	62.96	60.85	62.79	1672000
2022-06-27	62.70	63.51	62.44	63.27	1498338
2022-06-28	63.66	64.02	62.30	62.39	1669367
2022-06-29	62.67	62.90	61.98	62.86	1009910
2022-06-30	62.48	63.75	62.09	62.54	2233729
2022-07-01	62.74	63.84	62.53	63.75	1764906
2022-07-05	63.39	63.49	60.33	61.69	1842276
2022-07-06	62.10	62.95	61.50	62.25	1247861
2022-07-07	62.61	63.28	62.43	62.72	1718812
2022-07-08	62.85	62.88	62.07	62.47	942564
2022-07-11	62.22	62.87	61.76	62.50	831725
2022-07-12	62.06	63.10	61.95	62.28	706445
2022-07-13	61.60	62.94	61.42	62.20	1272434
2022-07-14	59.87	61.41	59.73	61.29	1907448
2022-07-15	61.83	61.83	60.75	61.56	1128002
2022-07-18	61.40	61.74	60.79	60.98	1068367
2022-07-19	61.42	62.15	61.11	61.64	1362923
2022-07-20	61.66	61.93	60.61	60.86	1765111
2022-07-21	60.79	60.92	60.15	60.76	1037062
2022-07-22	61.27	61.68	60.92	61.33	764820
2022-07-25	61.20	62.76	61.17	62.75	1070552
2022-07-26	62.82	63.40	62.79	63.22	1952196
2022-07-27	63.16	63.56	62.69	63.39	2118095
2022-07-28	64.10	65.83	63.65	65.49	1648542
2022-07-29	66.89	67.87	66.07	67.77	3148203
2022-08-01	67.49	67.76	66.45	66.99	1606023
2022-08-02	67.21	69.38	67.01	68.62	2951920
2022-08-03	68.68	69.61	67.72	69.30	1866900
2022-08-04	69.27	69.41	68.76	68.95	1466791
2022-08-05	68.85	69.16	68.10	68.26	2393429
2022-08-08	68.70	69.25	67.28	67.70	1474812
2022-08-09	68.01	68.24	67.62	68.11	1591554
2022-08-10	68.56	68.64	67.58	68.11	1400388
2022-08-11	68.22	69.27	67.67	69.00	1768612
2022-08-12	69.56	70.84	69.35	70.75	1675089
2022-08-15	70.52	71.53	70.37	71.40	993868
2022-08-16	71.40	71.94	71.23	71.81	1144711
2022-08-17	71.44	72.14	71.14	72.06	1735832
2022-08-18	72.16	72.57	71.55	71.79	1411109
2022-08-19	71.71	71.86	71.15	71.54	1231095
2022-08-22	71.03	71.10	70.07	70.23	889730
2022-08-23	70.28	70.28	69.14	69.36	1188686
2022-08-24	69.07	69.26	68.36	69.16	1054438
2022-08-25	69.42	70.11	68.79	70.09	1191678
2022-08-26	70.20	70.51	69.18	69.27	1046378
2022-08-29	68.84	70.07	68.20	69.65	904605
2022-08-30	69.59	69.79	68.40	68.82	1090267
2022-08-31	68.74	69.37	67.74	67.77	2023038
2022-09-01	67.76	68.55	67.04	68.27	1695142
2022-09-02	68.56	69.26	67.78	67.96	1301111
2022-09-06	67.16	67.50	65.24	65.87	3232166
2022-09-07	66.02	68.16	66.02	68.03	2223800
2022-09-08	67.90	68.68	67.55	68.53	1449546
2022-09-09	69.08	69.54	68.13	69.10	1332376
2022-09-12	69.18	71.20	69.18	71.12	1821843
2022-09-13	70.35	70.64	68.43	68.90	1642452
2022-09-14	69.17	69.81	68.95	69.49	1881862
2022-09-15	69.24	69.33	68.13	68.30	2059234
2022-09-16	68.42	68.45	66.98	67.52	2949825
2022-09-19	67.30	68.49	67.01	68.37	1211333
2022-09-20	67.90	68.10	66.95	67.71	1219113
2022-09-21	68.13	68.38	66.20	66.21	1365923
2022-09-22	66.20	66.58	65.51	65.80	1509805
2022-09-23	65.00	65.14	63.46	64.86	1341486
2022-09-26	64.76	64.92	62.52	63.17	1742097
2022-09-27	63.49	64.07	61.29	61.37	2249353
2022-09-28	62.15	62.32	61.07	60.61	4032030
2022-09-29	60.44	60.49	57.40	57.46	2551551
2022-09-30	57.82	58.01	56.56	56.58	6264674
2022-10-03	57.81	59.66	57.33	59.40	3059917
2022-10-04	59.34	60.94	59.22	60.83	2860733
2022-10-05	59.93	60.68	59.17	60.09	2161780
2022-10-06	59.95	60.00	58.25	58.65	2906076
2022-10-07	58.63	58.94	57.94	58.63	2779006
2022-10-10	58.87	59.53	57.83	57.85	1612601
2022-10-11	57.62	58.37	57.10	57.46	1309263
2022-10-12	57.15	57.43	55.51	55.56	1813460
2022-10-13	55.00	57.21	54.45	56.90	1860809
2022-10-14	57.45	57.71	54.94	55.03	2787026
2022-10-17	55.94	57.28	55.94	57.12	1954673
2022-10-18	57.83	58.18	56.86	57.42	1762206
2022-10-19	56.56	57.21	56.18	56.74	1392886
2022-10-20	56.75	56.75	54.68	54.94	1336446
2022-10-21	55.07	56.00	54.73	55.64	1365519
2022-10-24	56.00	56.50	55.30	55.77	1618129
2022-10-25	55.62	57.20	55.55	56.85	3788663
2022-10-26	57.26	57.55	56.52	56.88	1590129
2022-10-27	57.61	58.68	57.47	58.38	2317876
2022-10-28	58.66	60.29	58.66	60.23	1961395
2022-10-31	59.82	60.43	59.24	60.04	2289883
2022-11-01	60.80	60.80	59.73	60.51	1678627
2022-11-02	59.47	60.52	58.19	58.76	3324532
2022-11-03	58.31	59.09	57.79	58.45	1732207
2022-11-04	58.80	59.76	58.16	59.03	1368312
2022-11-07	58.78	58.92	56.67	57.75	1849242
2022-11-08	58.07	58.54	57.38	58.01	1511438
2022-11-09	57.80	58.18	57.26	57.31	1206711
2022-11-10	59.31	60.44	58.50	60.29	1953432
2022-11-11	60.38	60.47	59.22	59.87	1324168
2022-11-14	59.97	60.54	59.73	59.92	1871158
2022-11-15	60.64	61.44	59.88	60.67	2218462
2022-11-16	60.59	61.37	60.56	61.03	1387699
2022-11-17	60.30	60.46	59.30	59.84	1278257
2022-11-18	60.58	62.06	60.58	61.72	1722295
2022-11-21	61.61	62.39	61.52	61.96	1180285
2022-11-22	62.56	63.60	62.00	62.43	1079013
2022-11-23	62.32	63.75	62.32	63.73	1717582
2022-11-25	64.03	64.43	63.81	64.23	625948
2022-11-28	63.64	64.00	63.18	63.39	2610520
2022-11-29	63.14	63.71	62.58	63.51	2217951
2022-11-30	63.39	66.72	63.14	66.66	5860653
2022-12-01	67.01	67.10	65.45	65.52	2779956
2022-12-02	64.72	65.50	64.53	65.37	1658808
2022-12-05	64.76	65.43	64.70	65.12	1251318
2022-12-06	65.04	66.06	65.00	66.02	1816126
2022-12-07	65.94	66.44	65.23	65.37	1758771
2022-12-08	65.40	65.64	65.19	65.40	1807249
2022-12-09	65.39	66.67	65.29	65.79	1493500
2022-12-12	66.29	67.65	65.74	67.42	1911256
2022-12-13	68.49	69.05	66.83	67.87	1685766
2022-12-14	68.03	68.96	67.39	67.65	1670400
2022-12-15	67.16	67.27	66.00	66.73	1854227
2022-12-16	66.06	66.25	64.35	65.10	4609155
2022-12-19	65.00	65.78	64.34	64.95	1396215
2022-12-20	65.04	65.10	64.19	64.88	1261149
2022-12-21	65.23	65.56	64.77	65.22	1361779
2022-12-22	64.77	64.89	63.37	64.50	1595726
2022-12-23	64.43	65.25	64.23	65.18	1000094
2022-12-27	65.40	66.09	64.94	65.82	1058378
2022-12-28	65.96	66.17	64.88	64.28	1192818
2022-12-29	64.43	64.91	64.24	64.40	1418188
2022-12-30	64.45	64.52	62.72	63.62	1532084
2023-01-03	64.01	64.37	62.87	64.28	1769801
2023-01-04	64.80	66.99	64.58	66.39	3094465
2023-01-05	65.91	66.12	64.33	64.89	1738146
2023-01-06	65.67	67.19	65.64	66.87	1591422
2023-01-09	66.85	68.28	66.55	67.79	1990719
2023-01-10	67.41	68.42	66.40	68.20	2735053
2023-01-11	68.36	69.48	68.04	69.42	4205728
2023-01-12	69.50	69.80	68.43	68.45	3764671
2023-01-13	67.93	68.40	67.20	68.20	1485606
2023-01-17	68.74	69.66	68.55	68.70	3081955
2023-01-18	68.94	68.99	66.76	66.79	1893763
2023-01-19	66.46	66.66	65.24	65.67	2273957
2023-01-20	65.67	66.80	64.93	66.73	1895337
2023-01-23	66.71	68.18	66.64	67.03	1856311
2023-01-24	66.85	68.08	66.22	67.82	1417690
2023-01-25	67.17	67.74	66.93	67.53	1635317
2023-01-26	67.40	68.50	67.37	68.37	1609253
2023-01-27	68.29	68.89	68.10	68.74	1229965
2023-01-30	68.37	68.97	68.10	68.14	1333018
2023-01-31	68.63	68.92	67.69	68.90	2172114
2023-02-01	68.03	68.61	66.91	67.87	2265029
2023-02-02	68.03	70.06	67.64	68.74	2491496
2023-02-03	68.13	68.32	66.23	66.87	2281222
2023-02-06	66.61	67.84	66.34	67.81	2373038
2023-02-07	67.55	67.86	66.72	67.31	1414433
2023-02-08	66.96	67.31	66.62	66.81	1025574
2023-02-09	66.91	67.30	65.70	65.81	992683
2023-02-10	66.04	67.15	65.84	67.01	1031375
2023-02-13	67.01	68.18	66.99	68.02	1111113
2023-02-14	67.84	68.42	67.25	67.54	1039178
2023-02-15	67.26	67.73	66.78	67.70	1293097
2023-02-16	66.84	67.60	66.27	67.22	918898
2023-02-17	67.32	67.87	66.71	67.59	6172465
2023-02-21	67.35	67.54	66.48	66.71	1700489
2023-02-22	66.45	67.18	66.03	66.20	1702786
2023-02-23	66.65	67.05	65.51	65.86	2142347
2023-02-24	66.55	68.89	66.51	68.63	3337130
2023-02-27	69.10	69.79	68.04	68.13	1833011
2023-02-28	67.94	68.15	66.17	66.21	3012368
2023-03-01	66.00	66.00	64.40	64.59	2738916
2023-03-02	64.40	65.70	63.93	65.56	2450546
2023-03-03	65.67	67.34	65.36	67.30	1807434
2023-03-06	67.36	68.50	67.33	68.42	2370212
2023-03-07	68.58	68.71	67.05	67.39	1917488
2023-03-08	67.35	68.42	67.15	68.29	1574714
2023-03-09	68.54	68.78	66.82	67.00	1699749
2023-03-10	67.19	67.35	65.77	66.23	1856667
2023-03-13	65.87	68.62	65.73	67.39	1580107
2023-03-14	68.07	69.06	67.40	68.30	1512175
2023-03-15	67.74	68.91	67.22	68.12	2115567
2023-03-16	67.53	69.06	67.14	68.98	2203125
2023-03-17	68.95	69.01	67.39	67.76	4978041
2023-03-20	68.20	69.32	68.11	69.00	2204109
2023-03-21	69.20	69.45	67.22	67.81	2427051
2023-03-22	67.70	68.24	66.29	66.31	1872743
2023-03-23	66.16	67.59	65.36	66.04	2614208
2023-03-24	66.10	68.42	65.81	68.38	2041433
2023-03-27	68.80	69.06	68.31	68.53	1976885
2023-03-28	68.35	69.43	68.27	68.70	1500091
2023-03-29	69.19	69.99	69.14	69.06	1872724
2023-03-30	69.27	70.04	69.27	70.00	2386103
2023-03-31	70.17	70.66	69.73	70.59	1937167
2023-04-03	70.13	71.20	69.67	70.54	2468355
2023-04-04	70.34	70.69	69.79	70.29	1527523
2023-04-05	70.59	72.45	70.31	72.26	1921233
2023-04-06	72.50	72.75	71.76	72.56	1349799
2023-04-10	72.19	72.92	71.95	72.84	1129413
2023-04-11	72.82	73.31	72.68	72.81	1206263
2023-04-12	73.15	73.32	72.63	73.07	1550637
2023-04-13	72.50	73.25	71.63	72.95	1731723
2023-04-14	72.32	72.35	71.44	71.61	1285374
2023-04-17	71.77	72.18	71.45	72.08	1398941
2023-04-18	72.10	72.84	71.95	72.11	1395829
2023-04-19	72.08	73.19	72.08	72.74	1280132
2023-04-20	72.82	73.35	72.44	73.00	1107090
2023-04-21	73.50	73.61	72.75	72.93	922879
2023-04-24	73.06	73.68	72.76	73.67	885693
2023-04-25	73.50	74.10	73.39	73.77	880986
2023-04-26	73.33	73.94	72.48	73.00	1553522
2023-04-27	73.26	73.71	72.50	73.57	1182175
2023-04-28	73.30	73.87	73.21	73.60	1646714
2023-05-01	73.73	74.92	73.52	73.95	1353522
2023-05-02	73.95	74.12	72.70	73.28	2214482
2023-05-03	74.41	74.41	71.43	71.67	2628943
2023-05-04	72.31	73.29	70.92	72.49	2365153
2023-05-05	71.89	73.73	71.06	73.56	1569751
2023-05-08	73.32	73.97	72.96	73.39	783343
2023-05-09	73.17	73.71	72.93	73.63	1110614
2023-05-10	74.03	74.40	73.46	74.19	958689
2023-05-11	74.29	74.39	72.99	73.21	2011077
2023-05-12	73.73	74.33	73.00	73.68	1508266
2023-05-15	74.01	74.24	71.97	72.24	1255996
2023-05-16	72.23	72.25	70.25	70.30	1232603
2023-05-17	70.61	70.62	69.58	69.74	1607638
2023-05-18	69.30	69.43	68.21	68.85	1503250
2023-05-19	69.28	69.61	68.12	68.24	1788656
2023-05-22	68.52	68.70	67.39	67.68	1371600
2023-05-23	67.49	68.34	67.27	67.37	1007070
2023-05-24	67.00	67.39	66.32	66.58	1031602
2023-05-25	66.43	66.46	65.12	65.66	1471409
2023-05-26	65.60	66.19	64.66	65.63	1644578
2023-05-30	65.69	66.92	65.50	65.72	1456525
2023-05-31	65.73	67.66	65.73	67.52	4153905
2023-06-01	67.31	67.54	66.07	66.68	2042912
2023-06-02	66.46	67.48	66.01	66.68	1877278
2023-06-05	66.79	68.00	66.52	66.68	879551
2023-06-06	67.37	67.64	66.70	66.71	1055296
2023-06-07	67.06	68.79	66.36	68.70	1555321
2023-06-08	68.60	68.89	67.74	68.57	1409625
2023-06-09	68.57	68.74	67.15	67.72	2002703
2023-06-12	67.90	68.16	67.25	67.65	1132340
2023-06-13	67.21	68.15	67.13	67.88	1185240
2023-06-14	68.12	68.68	67.89	68.17	1997629
2023-06-15	68.53	69.10	67.98	68.80	1113952
2023-06-16	69.19	70.67	69.05	70.18	3758001
2023-06-20	70.23	70.25	68.65	68.77	1393236
2023-06-21	68.69	69.97	68.37	69.73	1245379
2023-06-22	70.00	70.21	68.95	69.09	1056345
2023-06-23	68.96	69.15	67.67	67.76	1590170
2023-06-26	68.14	69.05	67.91	68.80	1205361
2023-06-27	69.03	69.46	68.82	69.40	1330282
2023-06-28	69.29	69.29	68.13	68.37	1426732
2023-06-29	67.68	69.07	67.54	68.57	1539526
2023-06-30	68.91	69.61	68.83	68.71	1766141
2023-07-03	68.48	69.43	68.32	69.09	736247
2023-07-05	68.84	70.80	68.62	70.23	1988994
2023-07-06	69.54	69.75	69.00	69.43	1526468
2023-07-07	68.50	69.54	68.19	68.86	1139624
2023-07-10	68.60	68.91	67.65	68.31	990680
2023-07-11	68.45	69.40	68.32	69.38	729651
2023-07-12	69.67	70.58	69.49	70.46	897821
2023-07-13	70.24	70.96	70.05	70.95	1037690
2023-07-14	70.78	71.00	70.11	70.47	876710
2023-07-17	70.07	70.54	69.65	69.89	895158
2023-07-18	69.85	70.50	68.48	69.37	1027876
2023-07-19	69.53	71.00	69.53	70.64	1143291
2023-07-20	70.76	72.36	70.29	72.15	1543207
2023-07-21	72.44	72.93	71.97	72.40	1360890
2023-07-24	72.40	72.83	72.01	72.54	1037662
2023-07-25	72.54	72.79	72.03	72.39	1581031
2023-07-26	72.39	73.36	71.74	72.10	1679787
2023-07-27	71.77	72.52	70.71	70.86	1463028
2023-07-28	72.85	74.23	71.91	72.96	2498706
2023-07-31	72.81	72.81	71.39	71.96	2855220
2023-08-01	71.94	72.53	70.96	71.04	1391589
2023-08-02	70.88	72.06	70.37	71.54	1283404
2023-08-03	71.29	71.29	70.05	70.34	1103555
2023-08-04	70.58	70.85	69.00	69.24	1633430
2023-08-07	70.00	70.16	69.55	69.79	980439
2023-08-08	69.64	70.54	69.02	70.50	1096954
2023-08-09	70.24	70.91	69.79	70.28	1332669
2023-08-10	70.48	71.02	69.66	69.95	1472330
2023-08-11	70.18	70.65	69.83	70.53	814507
2023-08-14	70.20	70.22	69.20	69.76	1574122
2023-08-15	69.44	69.54	68.80	68.82	1430621
2023-08-16	69.10	69.43	68.82	69.16	1052671
2023-08-17	69.30	70.10	68.59	68.60	1897031
2023-08-18	68.40	69.20	68.18	69.04	1612870
2023-08-21	68.85	69.31	67.92	69.01	1380033
2023-08-22	69.13	69.83	68.99	69.54	1296804
2023-08-23	69.84	70.00	69.22	69.92	1479067
2023-08-24	69.96	70.84	69.56	69.56	1277814
2023-08-25	69.86	70.29	69.40	69.93	970910
2023-08-28	70.11	70.57	69.72	69.72	940903
2023-08-29	69.73	70.29	69.53	70.16	815959
2023-08-30	70.03	70.54	69.53	69.93	764621
2023-08-31	70.11	70.42	68.83	68.85	2533010
2023-09-01	69.31	69.50	67.84	68.41	1349162
2023-09-05	68.18	68.44	66.78	67.23	1454899
2023-09-06	67.34	67.94	67.04	67.73	1760523
2023-09-07	68.25	69.31	67.74	68.68	1689990
2023-09-08	68.88	69.97	68.71	69.80	1108164
2023-09-11	70.00	70.59	69.75	69.87	1170202
2023-09-12	70.01	70.50	69.72	70.29	1725911
2023-09-13	70.42	71.08	70.18	70.74	2195487
2023-09-14	71.48	71.82	71.15	71.52	1542855
2023-09-15	71.21	72.12	71.16	71.56	2876658
2023-09-18	71.79	71.94	70.85	71.22	1521610
2023-09-19	71.29	71.49	70.14	70.19	1724994
2023-09-20	70.30	70.54	69.37	69.75	2850106
2023-09-21	69.43	70.00	68.85	68.90	2550625
2023-09-22	68.71	68.71	67.98	68.07	2006883
2023-09-25	67.68	68.04	67.33	67.64	1767840
2023-09-26	67.25	67.43	65.41	65.80	2599567
2023-09-27	65.68	66.01	65.03	64.56	2922841
2023-09-28	65.00	65.27	63.49	63.59	2044890
2023-09-29	64.06	64.32	62.23	63.29	2901541
2023-10-02	63.08	63.23	60.64	61.04	3059702
2023-10-03	60.48	61.55	59.59	61.23	2692804
2023-10-04	61.38	61.66	60.20	61.23	2271893
2023-10-05	61.18	61.68	60.26	60.69	2423128
2023-10-06	59.88	62.40	58.82	62.06	2281973
2023-10-09	61.88	62.55	61.48	62.53	1666711
2023-10-10	62.79	63.54	62.56	63.27	2058453
2023-10-11	63.81	65.04	63.52	64.93	1957992
2023-10-12	64.80	65.46	63.93	64.89	2237271
2023-10-13	65.42	66.15	65.07	65.69	1710200
2023-10-16	66.19	66.24	65.05	66.15	1534791
2023-10-17	65.66	66.49	65.49	66.37	1895634
2023-10-18	66.27	66.56	65.47	65.60	2416011
2023-10-19	65.52	65.86	63.78	64.00	2490178
2023-10-20	64.09	64.64	62.66	62.71	3260520
2023-10-23	62.40	63.08	61.70	61.84	2574143
2023-10-24	62.76	64.35	62.48	64.06	2087564
2023-10-25	63.45	64.00	63.21	63.30	1560309
2023-10-26	63.44	64.59	63.44	63.69	1738449
2023-10-27	63.39	63.81	61.64	61.94	2139782
2023-10-30	62.50	63.01	62.09	62.70	1513162
2023-10-31	62.86	63.42	62.40	63.06	2168207
2023-11-01	63.47	64.43	62.65	63.97	2084749
2023-11-02	64.03	65.25	62.98	63.63	4449550
2023-11-03	64.32	65.00	63.64	64.05	2642106
2023-11-06	63.90	64.21	63.46	63.88	2686693
2023-11-07	64.07	64.07	63.20	63.52	1347125
2023-11-08	63.14	63.16	62.22	62.92	1915494
2023-11-09	63.08	63.99	63.03	63.17	2433824
2023-11-10	63.53	63.80	62.88	63.72	1886220
2023-11-13	63.50	63.89	62.21	62.25	1902044
2023-11-14	63.84	65.84	63.84	65.71	2602081
2023-11-15	65.45	66.13	65.02	65.27	2893365
2023-11-16	65.80	66.31	65.52	65.99	1716991
2023-11-17	66.41	66.41	65.66	65.93	1463694
2023-11-20	65.56	66.09	64.65	65.69	1525854
2023-11-21	65.74	65.82	64.87	65.53	935090
2023-11-22	65.63	65.98	64.95	65.90	1247891
2023-11-24	65.80	65.88	65.42	65.85	419238
2023-11-27	66.09	66.39	65.50	66.27	4282154
2023-11-28	66.27	66.95	65.88	66.49	2463832
2023-11-29	66.66	66.87	65.56	65.78	1915879
2023-11-30	66.04	67.08	65.72	66.99	3981460
2023-12-01	67.00	67.49	66.75	67.48	2615004
2023-12-04	67.06	67.75	66.65	67.37	1752406
2023-12-05	67.28	67.49	66.31	66.72	1851367
2023-12-06	66.98	67.26	66.66	67.16	2427171
2023-12-07	67.38	67.78	66.77	67.31	1799031
2023-12-08	67.25	67.58	66.61	67.45	2275797
2023-12-11	67.20	68.13	66.88	68.03	2652774
2023-12-12	67.94	67.94	67.23	67.62	2433498
2023-12-13	67.55	70.84	67.18	70.79	2310830
2023-12-14	71.34	71.79	69.86	70.32	2902817
2023-12-15	69.42	70.36	69.18	70.05	5245549
2023-12-18	70.09	70.53	69.55	69.76	2122383
2023-12-19	70.02	70.34	69.77	70.01	2166174
2023-12-20	70.10	70.22	68.73	68.77	2321358
2023-12-21	68.87	69.51	68.37	68.87	1204148
2023-12-22	69.34	70.08	69.19	69.48	1448038
2023-12-26	69.48	71.78	69.35	71.64	2816527
2023-12-27	71.48	72.00	71.07	71.13	1608900
2023-12-28	70.42	71.62	70.42	71.60	1114097
2023-12-29	71.51	71.58	71.01	71.49	1413982
2024-01-02	71.25	72.46	70.96	72.34	1626816
2024-01-03	72.13	72.50	70.94	71.58	2702509
2024-01-04	71.82	72.51	71.36	72.29	2264496
2024-01-05	72.27	72.87	71.86	72.57	1900942
2024-01-08	72.52	73.25	72.22	73.17	1212981
2024-01-09	72.59	73.17	72.30	73.02	1090423
2024-01-10	72.93	72.97	72.27	72.33	1371764
2024-01-11	72.06	72.09	70.75	71.17	1678153
2024-01-12	71.68	71.82	71.17	71.36	1584561
2024-01-16	71.42	71.43	70.11	70.17	2748885
2024-01-17	69.84	70.73	68.86	69.30	1620424
2024-01-18	69.05	69.26	68.32	68.60	1774662
2024-01-19	69.08	69.08	67.88	68.29	1807793
2024-01-22	68.28	68.49	67.25	67.65	2985622
2024-01-23	67.57	67.88	66.25	67.01	2694898
2024-01-24	67.34	67.34	64.96	65.18	4461074
2024-01-25	66.14	67.50	65.85	67.04	5967240
2024-01-26	67.32	67.79	66.99	67.50	2284696
2024-01-29	67.44	68.00	67.27	67.70	2155782
2024-01-30	67.54	67.93	66.97	67.31	2186690
2024-01-31	67.91	68.00	66.58	67.48	15490273
2024-02-01	67.22	68.38	66.06	68.29	2821277
2024-02-02	67.75	67.80	66.16	66.87	2000621
2024-02-05	66.15	66.26	65.48	65.56	2401418
2024-02-06	65.45	65.56	65.06	65.13	2394981
2024-02-07	65.26	65.63	64.62	65.44	2106603
2024-02-08	65.07	65.38	63.63	64.72	2574184
2024-02-09	64.46	64.96	64.34	64.70	1761071
2024-02-12	64.79	65.44	64.56	65.38	1658984
2024-02-13	65.06	65.43	63.15	64.41	1679012
2024-02-14	64.54	65.12	64.23	65.03	2308830
2024-02-15	65.39	66.49	65.30	66.46	1813043
2024-02-16	66.14	66.60	65.53	66.31	2538038
2024-02-20	66.20	67.15	66.02	66.54	1922875
2024-02-21	66.95	68.01	66.68	67.95	2136146
2024-02-22	67.50	68.20	67.05	67.42	4509678
2024-02-23	68.17	69.33	67.58	68.26	3213647
2024-02-26	68.05	68.11	66.53	66.55	2287962
2024-02-27	66.76	67.80	66.67	67.71	1774650
2024-02-28	67.61	67.97	67.10	67.85	2113681
2024-02-29	68.05	68.92	67.66	68.02	4415957
2024-03-01	67.78	67.83	66.37	66.55	2057343
2024-03-04	66.32	67.57	66.26	67.46	1353300
2024-03-05	67.72	68.66	66.82	67.11	1361765
2024-03-06	67.75	68.56	67.45	68.25	1292898
2024-03-07	68.91	69.20	68.54	68.96	1193455
2024-03-08	69.02	69.48	68.67	69.27	920295
2024-03-11	69.11	69.86	69.00	69.39	1273492
2024-03-12	68.97	69.52	68.71	69.46	1387637
2024-03-13	69.73	70.30	69.38	69.65	1607581
2024-03-14	69.30	69.68	67.99	68.45	1784573
2024-03-15	68.14	69.19	68.14	68.80	4035561
2024-03-18	68.86	69.32	68.46	68.96	1282752
2024-03-19	69.09	69.64	68.75	69.50	1225518
2024-03-20	69.38	69.94	68.79	69.50	1637670
2024-03-21	69.57	71.09	69.52	70.17	1823417
2024-03-22	70.59	70.59	69.37	69.56	1401408
2024-03-25	69.82	69.92	69.04	69.23	1161237
2024-03-26	69.24	69.33	68.19	67.45	1813408
2024-03-27	67.99	69.46	67.95	69.40	1639008
2024-03-28	69.48	70.84	69.39	70.73	1898511
2024-04-01	70.58	70.58	69.48	70.44	1306647
2024-04-02	70.22	70.81	69.96	70.13	1326972
2024-04-03	70.22	70.49	69.86	69.90	1302839
2024-04-04	70.67	70.71	69.18	69.85	1375672
2024-04-05	69.43	71.26	69.22	70.82	2881448
2024-04-08	70.85	71.33	70.29	70.68	1898606
2024-04-09	70.98	71.21	70.54	70.89	1552116
2024-04-10	69.39	69.39	68.43	68.92	1642244
2024-04-11	69.26	69.43	68.44	68.84	1517668
2024-04-12	68.85	69.36	68.14	68.63	1311356
2024-04-15	69.16	69.22	67.53	67.88	1158202
2024-04-16	67.76	67.80	66.56	66.81	1425907
2024-04-17	67.37	68.12	67.00	68.04	1719144
2024-04-18	68.37	68.52	67.73	68.13	1359813
2024-04-19	68.28	70.10	68.28	69.93	1342609
2024-04-22	69.95	71.20	69.62	70.66	1438511
2024-04-23	70.70	71.49	70.48	70.85	1713546
2024-04-24	70.19	71.15	69.83	70.82	3702536
2024-04-25	70.70	71.27	69.76	71.13	2164368
2024-04-26	71.16	71.53	70.00	70.14	2624971
2024-04-29	70.48	71.34	70.44	71.33	2480502
2024-04-30	71.00	71.83	70.13	71.06	3091438
2024-05-01	70.56	71.90	69.31	71.28	2646513
2024-05-02	71.37	72.08	71.13	71.97	2007241
2024-05-03	72.50	72.68	71.77	72.34	1476177
2024-05-06	72.60	73.04	72.14	73.02	1289890
2024-05-07	73.50	73.99	73.00	73.89	1687340
2024-05-08	73.73	73.97	73.35	73.85	1580040
2024-05-09	73.81	74.88	73.62	74.76	2206987
2024-05-10	75.00	75.09	74.08	74.89	2189216
2024-05-13	74.95	75.34	74.32	74.44	1262547
2024-05-14	75.50	75.66	74.60	74.92	1339763
2024-05-15	75.88	75.99	75.15	75.72	1896718
2024-05-16	75.81	76.35	75.76	75.86	1334078
2024-05-17	76.16	76.39	75.70	76.30	1294343
2024-05-20	76.40	76.48	75.83	76.10	1128524
2024-05-21	76.13	76.83	75.88	76.77	1321792
2024-05-22	76.44	76.59	75.38	75.55	1202577
2024-05-23	75.20	75.20	74.17	74.25	1884471
2024-05-24	74.49	74.90	74.28	74.57	1496297
2024-05-28	74.50	75.14	74.08	74.14	2086309
2024-05-29	73.52	73.88	73.14	73.35	2244802
2024-05-30	73.61	74.70	73.58	74.67	1598283
2024-05-31	74.97	77.02	74.74	76.85	5116585
2024-06-03	76.58	77.04	75.96	76.28	2351663
2024-06-04	75.98	76.81	75.60	76.52	1619298
2024-06-05	76.41	76.48	75.16	75.43	1307213
2024-06-06	75.13	75.97	74.33	74.50	1278418
2024-06-07	73.97	74.61	73.55	73.98	1386903
2024-06-10	74.05	74.70	73.72	73.85	1649559
2024-06-11	73.24	73.96	72.85	73.61	2303154
2024-06-12	74.51	74.70	73.32	73.55	2007488
2024-06-13	73.62	74.55	72.72	73.45	1150146
2024-06-14	73.03	73.33	72.48	73.21	1336071
2024-06-17	72.62	72.62	71.49	71.53	1982539
2024-06-18	71.29	71.79	71.17	71.48	1365730
2024-06-20	71.39	72.19	71.27	71.88	1751594
2024-06-21	72.01	72.80	71.50	71.64	3311123
2024-06-24	71.67	72.95	71.43	72.76	1515195
2024-06-25	72.70	72.70	71.60	71.86	1184456
2024-06-26	71.45	71.97	70.98	71.85	1202860
2024-06-27	71.87	72.07	71.53	72.04	1039859
2024-06-28	72.28	72.45	71.24	71.81	2647118
2024-07-01	72.40	72.40	70.91	71.19	1554758
2024-07-02	71.34	72.34	71.17	71.63	2484161
2024-07-03	71.75	72.66	71.64	71.82	875262
2024-07-05	71.97	72.74	71.73	71.62	2022324
2024-07-08	71.59	72.06	71.34	71.57	2380434
2024-07-09	71.55	72.00	71.31	71.53	1498765
2024-07-10	71.91	72.47	71.54	72.39	1038717
2024-07-11	72.84	74.35	72.73	74.28	1182650
2024-07-12	74.56	75.45	74.50	74.84	1478314
2024-07-15	74.18	74.18	72.92	73.05	1541234
2024-07-16	73.72	74.22	73.21	73.92	1861497
2024-07-17	74.22	76.06	74.22	75.35	2916871
2024-07-18	75.03	76.42	74.96	75.09	2459815
2024-07-19	75.35	75.42	74.56	74.94	1325241
2024-07-22	74.82	75.37	74.55	75.20	1165012
2024-07-23	75.12	75.44	74.93	75.11	1131406
2024-07-24	75.89	76.50	75.31	76.04	1378864
2024-07-25	76.48	77.59	76.21	76.43	1997984
2024-07-26	76.95	79.51	76.30	78.51	2775708
2024-07-29	78.63	79.01	77.62	78.20	2030789
2024-07-30	78.10	79.50	78.05	79.38	1922362
2024-07-31	79.75	80.52	79.06	80.01	4308250
2024-08-01	80.50	81.88	80.18	81.61	1834128
2024-08-02	82.58	83.05	80.74	82.27	2263934
2024-08-05	82.34	82.63	79.67	80.55	2419393
2024-08-06	80.67	82.59	80.31	81.53	2139006
2024-08-07	82.12	82.61	81.21	81.64	1484953
2024-08-08	81.30	82.41	80.78	81.73	2280229
2024-08-09	81.95	82.08	80.46	81.98	2467900
2024-08-12	82.01	82.44	81.48	82.41	1495474
2024-08-13	82.50	82.98	82.25	82.91	2365841
2024-08-14	82.99	83.80	82.35	83.14	2120479
2024-08-15	82.75	83.59	82.10	83.16	1858527
2024-08-16	83.56	83.65	82.95	83.41	1325900
2024-08-19	83.54	83.98	83.21	83.89	1145244
2024-08-20	84.00	84.13	83.37	83.71	1603612
2024-08-21	83.74	84.42	83.70	84.18	1090988
2024-08-22	84.16	84.50	83.99	84.37	1347335
2024-08-23	84.74	85.00	84.38	84.76	785248
2024-08-26	85.00	85.96	84.82	85.41	785463
2024-08-27	85.19	85.46	84.65	84.78	881568
2024-08-28	85.01	85.34	84.58	85.00	1530746
2024-08-29	86.05	87.14	85.50	86.50	2018499
2024-08-30	86.72	87.49	85.69	87.03	3559951
2024-09-03	86.99	87.89	86.43	87.33	1769798
2024-09-04	87.67	88.77	87.28	87.72	1888955
2024-09-05	88.39	88.68	87.30	87.64	1579815
2024-09-06	87.86	88.11	86.63	86.65	1564540
2024-09-09	86.74	86.74	84.96	86.09	3105624
2024-09-10	86.19	86.96	83.30	84.62	4348249
2024-09-11	84.53	84.53	83.05	84.24	3121380
2024-09-12	84.27	84.84	84.08	84.63	1920529
2024-09-13	84.93	85.49	84.56	85.42	1349917
2024-09-16	85.98	86.64	85.88	86.25	2668741
2024-09-17	86.22	86.36	85.87	86.06	1281125
2024-09-18	85.83	86.13	84.91	85.29	1404937
2024-09-19	85.01	85.44	84.12	84.19	1863284
2024-09-20	84.13	85.61	83.57	85.43	4678900
2024-09-23	85.80	86.30	85.48	86.10	1028672
2024-09-24	85.74	86.86	85.39	85.94	1736795
2024-09-25	86.43	86.58	85.30	85.50	1907586
2024-09-26	85.44	86.66	85.37	86.24	3126881
2024-09-27	86.57	87.10	86.30	86.81	1092616
2024-09-30	87.09	87.19	86.00	87.09	1994519
2024-10-01	87.10	87.96	86.61	87.73	1704147
2024-10-02	87.13	88.07	87.12	87.48	1945201
2024-10-03	87.84	87.84	86.24	86.65	1472909
2024-10-04	86.05	86.30	85.53	85.40	1464785
2024-10-07	85.37	85.47	84.36	84.66	1669246
2024-10-08	84.86	85.44	84.50	84.89	1233136
2024-10-09	84.69	85.22	84.00	84.45	2227907
2024-10-10	84.33	84.96	82.96	83.01	1826796
2024-10-11	83.39	83.84	83.20	83.61	1645487
2024-10-14	83.75	84.70	83.64	84.54	1167897
2024-10-15	84.79	85.64	84.58	85.07	2384250
2024-10-16	85.37	86.28	84.94	85.96	1762201
2024-10-17	86.02	86.23	84.33	84.64	2310325
2024-10-18	84.76	85.50	84.12	85.43	1641262
2024-10-21	85.66	85.79	84.31	84.61	1915207
2024-10-22	84.38	86.03	84.15	85.83	1906622
2024-10-23	85.71	86.38	85.56	86.00	2332413
2024-10-24	86.25	86.31	85.39	85.62	1066578
2024-10-25	86.27	86.40	83.79	83.91	1720619
2024-10-28	84.12	84.83	84.03	84.48	1588999
2024-10-29	83.61	84.07	82.59	83.14	2405577
2024-10-30	82.19	84.40	81.80	83.24	2473333
2024-10-31	83.14	83.80	82.11	82.40	3176352
2024-11-01	82.62	82.82	81.04	81.13	2142564
2024-11-04	80.93	81.34	80.20	81.00	2914568
2024-11-05	81.00	81.97	80.52	81.97	1892199
2024-11-06	81.90	82.50	81.05	81.17	3571107
2024-11-07	81.15	82.12	80.67	81.45	2593766
2024-11-08	81.80	83.43	81.37	83.10	2050741
2024-11-11	82.99	84.06	82.93	83.58	2211184
2024-11-12	83.59	83.83	82.63	82.75	1969928
2024-11-13	83.17	83.24	81.75	82.18	1892558
2024-11-14	82.25	82.88	82.00	82.13	1867176
2024-11-15	82.03	83.75	82.03	83.68	4902595
2024-11-18	83.16	84.25	83.01	84.08	2438608
2024-11-19	83.56	85.74	83.56	85.64	2619747
2024-11-20	85.73	86.17	85.51	86.12	1757090
2024-11-21	86.23	87.09	85.83	87.09	2094668
2024-11-22	87.54	87.98	86.39	86.48	2774521
2024-11-25	86.90	87.62	86.35	87.61	3434097
2024-11-26	87.83	88.07	87.23	87.74	2052208
2024-11-27	88.00	88.65	87.77	88.36	1589281
2024-11-29	88.38	88.61	87.65	87.75	1243975
2024-12-02	87.96	88.00	85.34	85.78	2492252
2024-12-03	86.25	86.48	84.65	84.74	1390112
2024-12-04	84.60	85.40	83.99	84.34	2256645
2024-12-05	84.63	85.92	84.38	84.92	2527360
2024-12-06	84.94	85.15	83.23	83.95	2041160
2024-12-09	83.76	84.21	83.01	83.02	1718747
2024-12-10	83.00	83.07	81.16	82.78	2430043
2024-12-11	82.75	83.05	81.45	81.58	1798480
2024-12-12	82.01	82.03	81.09	81.62	1443428
2024-12-13	82.02	82.47	81.55	81.89	1197261
2024-12-16	82.34	82.48	81.13	81.17	1301660
2024-12-17	80.80	81.20	80.06	80.50	2004899
2024-12-18	80.30	80.45	78.19	78.26	1919630
2024-12-19	77.95	78.81	77.42	77.93	2636654
2024-12-20	77.87	79.66	77.79	79.52	5974350
2024-12-23	79.52	79.73	78.46	79.72	1959187
2024-12-24	79.90	80.30	79.42	80.26	997099
2024-12-26	79.85	80.23	79.55	80.01	1000175
2024-12-27	79.45	80.33	79.40	79.79	985536
2024-12-30	79.59	79.89	78.68	79.68	2780687
2024-12-31	79.59	80.22	79.19	79.84	1553884
2025-01-02	80.76	81.02	79.65	80.01	1375958
2025-01-03	80.28	80.91	79.42	79.80	2118254
2025-01-06	79.80	79.90	78.31	77.61	2250502
2025-01-07	77.61	78.36	77.25	77.38	2143464
2025-01-08	75.76	75.76	66.70	69.50	12054996
2025-01-10	69.15	70.50	64.12	65.00	13048640
2025-01-13	64.20	64.34	55.27	57.27	17350680
2025-01-14	57.39	59.59	56.44	58.43	10563620
2025-01-15	61.75	63.90	60.68	61.30	10967447
2025-01-16	61.83	62.42	59.70	61.16	7409759
2025-01-17	60.97	63.97	60.69	62.70	5677248
2025-01-21	62.34	62.81	61.23	62.23	5987442
2025-01-22	61.86	61.87	58.04	58.29	7132842
2025-01-23	58.37	59.29	56.98	57.28	6590579
2025-01-24	57.38	59.03	57.30	58.87	4892428
2025-01-27	57.13	58.85	56.34	57.74	8062243
2025-01-28	57.84	58.48	55.60	56.11	4838617
2025-01-29	56.21	56.34	55.58	55.80	4849856
2025-01-30	56.34	56.34	53.52	54.06	7986863
2025-01-31	54.48	55.67	53.26	54.00	12046987
2025-02-03	53.24	53.49	51.64	52.44	6874482
2025-02-04	52.50	52.89	51.58	51.72	4422269
2025-02-05	52.29	53.07	51.63	52.44	4372284
2025-02-06	52.75	52.93	50.98	51.15	5684862
2025-02-07	51.00	51.50	49.92	50.09	5562519
2025-02-10	49.94	50.48	49.06	50.17	6735939
2025-02-11	49.76	50.86	49.39	50.81	4593305
2025-02-12	50.25	52.84	50.08	52.68	5683874
2025-02-13	52.80	52.92	51.05	51.52	3783822
2025-02-14	50.70	52.14	50.04	50.06	4675755
2025-02-18	50.41	51.41	49.89	51.30	5189900
2025-02-19	51.20	52.82	51.15	52.42	4284716
2025-02-20	52.38	52.68	51.48	51.90	3676589
2025-02-21	52.00	52.21	51.24	52.17	6204204
2025-02-24	52.75	52.75	51.37	52.23	5246419
2025-02-25	52.35	52.59	51.16	52.16	6782997
2025-02-26	52.32	52.81	51.78	52.61	5605908
2025-02-27	52.19	52.38	50.72	51.34	4440450
2025-02-28	51.70	55.39	51.50	54.44	12161947
2025-03-03	54.65	56.34	54.45	55.27	5295545
2025-03-04	55.43	56.10	54.58	54.82	3917856
2025-03-05	55.03	55.50	53.87	55.19	5457930
2025-03-06	54.70	55.31	53.81	55.08	2958890
2025-03-07	55.07	56.86	54.94	56.40	3749891
2025-03-10	56.58	58.17	56.10	56.99	5143641
2025-03-11	56.99	57.21	55.16	56.06	4606826
2025-03-12	56.38	56.60	54.74	55.48	2862160
2025-03-13	55.48	56.38	55.26	55.83	3505393
2025-03-14	56.01	57.14	55.60	57.00	3615631
2025-03-17	57.23	59.84	56.98	58.96	5365521
2025-03-18	58.30	59.61	58.14	58.70	3911191
2025-03-19	58.55	58.95	57.84	58.50	2738923
2025-03-20	58.36	59.00	58.00	58.92	3042616
2025-03-21	58.58	59.14	58.09	58.17	11828736
2025-03-24	58.07	59.09	57.85	58.59	2732071
2025-03-25	58.46	58.50	56.78	57.25	3200110
2025-03-26	57.30	58.05	56.97	57.78	3243728
2025-03-27	57.81	57.85	57.16	57.29	3746041
2025-03-28	58.16	58.61	57.14	58.18	4992048
2025-03-31	58.32	59.34	58.29	58.92	5783480
2025-04-01	59.04	59.13	58.22	58.75	3512744
2025-04-02	58.66	60.27	58.43	59.92	3610953
2025-04-03	60.49	60.49	58.19	58.38	3829179
2025-04-04	58.51	58.55	54.08	53.92	4531875
2025-04-07	53.00	54.62	51.26	53.62	4915727
2025-04-08	54.29	54.90	51.83	52.50	4271672
2025-04-09	51.88	56.21	51.00	56.06	4720201
2025-04-10	55.30	56.01	53.81	55.40	2895706
2025-04-11	55.42	56.48	54.20	56.10	2085601
2025-04-14	56.70	57.46	56.00	57.22	1821885
2025-04-15	57.45	57.90	56.84	56.90	2077583
2025-04-16	57.00	57.40	56.00	56.33	1757310
2025-04-17	56.68	58.18	56.56	57.39	2010304
2025-04-21	56.88	57.13	55.27	55.81	1946576
2025-04-22	57.01	58.05	56.52	57.82	3591506
2025-04-23	57.94	58.78	57.54	58.16	3144531
2025-04-24	58.36	58.63	57.88	58.20	2184489
2025-04-25	58.36	58.36	57.46	57.96	2966232
2025-04-28	57.89	58.41	57.06	58.35	2154799
2025-04-29	58.00	58.96	57.96	58.73	2726351
2025-04-30	58.00	58.45	52.82	53.51	11267525
2025-05-01	53.75	55.22	53.66	54.56	3783250
2025-05-02	54.79	55.75	54.21	54.88	3165270
2025-05-05	54.85	55.37	54.55	54.93	2561666
2025-05-06	54.56	55.45	54.51	54.83	2085058
2025-05-07	54.65	56.29	54.64	55.75	2761487
2025-05-08	56.01	56.94	55.76	56.13	2359841
2025-05-09	56.32	56.85	56.07	56.19	2318669
2025-05-12	57.11	57.26	56.01	56.56	2615593
2025-05-13	56.55	57.04	55.73	56.18	2722220
2025-05-14	56.06	56.62	54.91	56.38	2330166
2025-05-15	56.72	57.79	56.44	57.60	2069082
2025-05-16	57.87	58.63	57.68	58.63	2320746
2025-05-19	57.91	58.31	57.84	58.00	1915637
2025-05-20	58.00	58.50	58.00	58.31	1698373
2025-05-21	58.18	58.18	56.86	56.94	2807107
2025-05-22	56.35	56.57	55.32	56.22	2227768
2025-05-23	56.37	56.81	55.56	56.64	1568282
2025-05-27	57.34	57.49	56.14	57.10	2237881
2025-05-28	57.13	57.47	54.89	55.11	2378374
2025-05-29	55.21	55.89	54.89	55.88	2274793
2025-05-30	55.60	55.82	55.08	55.65	6137670

Explore More About EIX

Coins representing dividend payouts and trends

EIX Dividend History

Discover Edison International'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

EIX Stock Split History

Discover Edison International'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

EIX Historical Prices

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

Web Analytics