EMR Historical Prices

Summary

Key Stock Metrics

90.06

(April 7, 2025)

52-Week Low

134.85

(December 4, 2024)

52-Week High

134.85

(December 4, 2024)

All-Time High

101.07

(April 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-14	29.38	29.50	29.31	29.50	532800
1993-07-15	29.38	29.44	28.94	29.06	898000
1993-07-16	29.19	29.25	29.13	29.25	489600
1993-07-19	29.25	29.63	29.25	29.38	383600
1993-07-20	29.25	29.31	28.94	29.00	510800
1993-07-21	28.88	29.06	28.88	28.88	726000
1993-07-22	28.88	29.19	28.88	29.13	674200
1993-07-23	29.00	29.00	28.81	28.94	828600
1993-07-26	29.06	29.25	29.00	29.19	483000
1993-07-27	29.31	29.56	29.25	29.38	514800
1993-07-28	29.25	29.44	29.06	29.06	694800
1993-07-29	29.13	29.25	29.00	29.00	795400
1993-07-30	29.13	29.25	28.88	29.00	274000
1993-08-02	29.00	29.19	28.88	29.13	621800
1993-08-03	29.13	29.31	28.94	29.19	593200
1993-08-04	29.19	29.81	29.06	29.75	799000
1993-08-05	29.75	30.25	29.75	30.19	617800
1993-08-06	30.06	30.19	30.00	30.13	574200
1993-08-09	30.25	30.63	30.19	30.44	556400
1993-08-10	30.44	30.56	30.25	30.31	340600
1993-08-11	30.44	30.44	30.06	30.13	265200
1993-08-12	30.13	30.13	29.63	30.00	574200
1993-08-13	30.00	30.56	29.88	30.44	363400
1993-08-16	30.25	30.56	30.19	30.38	260400
1993-08-17	30.38	30.56	30.06	30.25	430600
1993-08-18	30.25	30.50	30.25	30.38	493600
1993-08-19	30.31	30.44	30.31	30.38	438600
1993-08-20	30.31	30.44	30.13	30.25	601200
1993-08-23	30.19	30.25	29.94	29.94	428400
1993-08-24	30.00	30.19	29.88	30.06	827600
1993-08-25	30.06	30.31	30.06	30.25	953800
1993-08-26	30.25	30.38	30.13	30.19	275800
1993-08-27	30.06	30.19	29.94	30.19	371400
1993-08-30	30.13	30.44	30.06	30.31	361800
1993-08-31	30.25	30.63	30.13	30.63	480200
1993-09-01	30.56	30.56	30.13	30.25	404200
1993-09-02	30.50	30.63	30.31	30.31	346400
1993-09-03	30.31	30.50	30.25	30.44	311800
1993-09-07	30.56	30.56	30.13	30.13	367000
1993-09-08	30.13	30.25	29.94	30.19	295200
1993-09-09	30.19	30.25	30.00	30.13	398800
1993-09-10	30.13	30.31	29.81	30.31	446800
1993-09-13	30.31	30.63	30.31	30.50	554000
1993-09-14	30.38	30.44	30.00	30.25	286800
1993-09-15	30.13	30.38	29.94	30.38	643600
1993-09-16	30.38	30.38	29.94	30.00	514800
1993-09-17	29.75	30.00	29.75	29.81	1520200
1993-09-20	29.81	29.81	29.38	29.38	746800
1993-09-21	29.31	29.44	29.00	29.19	744800
1993-09-22	29.44	29.63	29.25	29.38	439200
1993-09-23	29.31	29.44	29.25	29.25	579200
1993-09-24	29.19	29.31	29.00	29.13	598200
1993-09-27	29.19	29.63	29.19	29.63	507600
1993-09-28	29.63	29.69	29.50	29.69	639400
1993-09-29	29.63	29.69	29.38	29.63	655200
1993-09-30	29.50	29.56	29.25	29.44	664200
1993-10-01	29.38	29.38	29.13	29.31	378400
1993-10-04	29.25	29.38	28.94	29.06	372400
1993-10-05	29.13	29.25	28.88	28.88	574200
1993-10-06	28.94	29.06	28.81	28.94	443600
1993-10-07	28.94	28.94	28.25	28.50	1337800
1993-10-08	28.56	28.63	28.00	28.44	1128200
1993-10-11	28.25	28.38	26.94	28.19	369000
1993-10-12	28.19	28.38	27.69	28.06	1073200
1993-10-13	28.00	28.38	28.00	28.31	848400
1993-10-14	28.25	28.38	27.94	28.06	1052600
1993-10-15	28.38	28.38	27.94	28.13	1536000
1993-10-18	28.13	28.13	27.81	27.94	684600
1993-10-19	27.88	28.00	27.75	28.00	858200
1993-10-20	28.00	28.00	27.88	27.94	932200
1993-10-21	28.00	28.13	27.88	28.00	546800
1993-10-22	28.00	28.38	27.94	28.00	755800
1993-10-25	28.13	28.50	28.00	28.38	970200
1993-10-26	28.25	28.69	28.25	28.63	1039800
1993-10-27	28.63	29.13	28.56	28.94	689600
1993-10-28	29.06	29.13	28.88	28.94	565800
1993-10-29	28.81	28.94	28.63	28.69	316600
1993-11-01	28.56	28.81	28.25	28.44	364800
1993-11-02	28.44	28.50	28.06	28.19	1032200
1993-11-03	28.19	28.25	27.81	27.94	741200
1993-11-04	27.94	28.13	27.81	28.06	689400
1993-11-05	27.94	28.38	27.88	28.00	569800
1993-11-08	28.00	28.00	27.75	27.81	603200
1993-11-09	28.38	28.44	28.00	28.13	848000
1993-11-10	28.25	28.63	27.94	28.50	676000
1993-11-11	28.50	28.63	28.50	28.50	432200
1993-11-12	28.56	28.63	28.25	28.38	1134000
1993-11-15	28.38	28.56	28.31	28.50	569400
1993-11-16	28.50	28.63	28.31	28.56	824600
1993-11-17	28.44	28.44	28.06	28.44	725000
1993-11-18	28.25	28.25	27.88	27.94	409200
1993-11-19	27.94	28.06	27.81	27.88	1047600
1993-11-22	27.69	28.00	27.69	27.81	611200
1993-11-23	28.00	28.38	27.81	28.19	526000
1993-11-24	28.13	28.31	28.00	28.25	454200
1993-11-26	28.50	28.56	28.25	28.38	113400
1993-11-29	28.50	28.69	28.50	28.63	614000
1993-11-30	28.63	28.63	28.25	28.25	742400
1993-12-01	28.31	28.38	28.06	28.13	713400
1993-12-02	28.00	28.25	27.81	27.81	558000
1993-12-03	27.88	28.19	27.81	27.94	1258800
1993-12-06	28.00	28.31	27.75	28.19	1728000
1993-12-07	28.50	28.88	28.50	28.50	1284400
1993-12-08	28.56	28.75	28.50	28.63	1040000
1993-12-09	28.69	29.25	28.69	29.19	1223400
1993-12-10	29.06	29.56	29.06	29.25	1088200
1993-12-13	29.13	29.63	29.13	29.63	438800
1993-12-14	29.88	29.94	29.06	29.38	1087600
1993-12-15	29.50	29.75	29.25	29.44	1042400
1993-12-16	29.44	29.81	29.31	29.75	956000
1993-12-17	29.81	30.25	29.81	30.13	1166600
1993-12-20	30.13	30.38	30.00	30.25	902200
1993-12-21	30.13	30.19	29.81	29.88	668200
1993-12-22	30.00	30.00	29.75	30.00	731000
1993-12-23	30.00	30.00	29.63	29.69	492600
1993-12-27	29.69	29.88	29.63	29.88	458400
1993-12-28	29.88	30.13	29.75	30.06	547200
1993-12-29	30.00	30.13	29.94	29.94	286800
1993-12-30	29.94	30.50	29.88	30.38	412800
1993-12-31	30.44	30.44	30.13	30.13	340200
1994-01-03	30.06	30.13	29.88	30.00	455600
1994-01-04	29.94	30.06	29.63	29.88	493800
1994-01-05	30.00	30.25	29.81	29.81	656800
1994-01-06	29.94	30.00	29.56	29.56	826800
1994-01-07	29.81	30.19	29.69	30.19	523200
1994-01-10	30.31	31.06	30.25	30.94	1023200
1994-01-11	30.88	31.44	30.88	31.38	1469200
1994-01-12	31.25	31.50	30.94	31.31	762600
1994-01-13	31.19	31.44	30.88	31.06	483400
1994-01-14	31.31	31.44	31.19	31.38	424400
1994-01-17	31.31	31.50	31.00	31.25	715400
1994-01-18	31.31	31.31	30.94	31.13	1307000
1994-01-19	31.13	31.38	31.06	31.13	686200
1994-01-20	31.25	31.50	31.13	31.50	682400
1994-01-21	31.50	31.75	31.44	31.44	726000
1994-01-24	31.44	31.56	31.31	31.56	439800
1994-01-25	31.44	31.50	31.31	31.44	607400
1994-01-26	31.44	31.50	31.25	31.38	839600
1994-01-27	31.38	31.38	31.13	31.13	426200
1994-01-28	31.25	31.31	30.94	31.00	529400
1994-01-31	31.13	31.13	30.38	30.63	794400
1994-02-01	30.63	31.00	30.50	30.75	691400
1994-02-02	31.13	32.13	31.13	31.81	1972400
1994-02-03	31.75	31.94	31.44	31.88	771000
1994-02-04	31.94	32.00	31.44	31.69	551200
1994-02-07	31.38	32.50	31.31	32.38	1107400
1994-02-08	32.25	32.63	32.13	32.50	1056600
1994-02-09	32.38	32.94	32.25	32.94	1297800
1994-02-10	32.94	32.94	32.31	32.69	830800
1994-02-11	32.69	32.94	32.31	32.31	947800
1994-02-14	32.19	32.38	31.75	31.94	639000
1994-02-15	32.19	32.38	31.94	32.38	721800
1994-02-16	32.31	32.75	32.06	32.13	532600
1994-02-17	32.19	32.25	31.38	31.56	874800
1994-02-18	31.56	31.81	31.25	31.25	535400
1994-02-22	31.38	32.50	31.38	32.50	641600
1994-02-23	32.19	32.38	31.69	31.88	758000
1994-02-24	31.63	31.88	31.50	31.69	507600
1994-02-25	31.63	31.94	31.56	31.69	297800
1994-02-28	31.81	32.38	31.63	32.19	531000
1994-03-01	32.00	32.06	31.63	31.75	434200
1994-03-02	31.50	31.69	30.94	31.44	890000
1994-03-03	31.38	31.44	31.19	31.38	611400
1994-03-04	31.50	32.13	31.50	31.94	596200
1994-03-07	32.00	32.06	31.44	31.69	516200
1994-03-08	31.63	31.69	31.38	31.50	288400
1994-03-09	31.38	31.38	31.06	31.38	570400
1994-03-10	31.50	31.63	31.19	31.50	675800
1994-03-11	31.75	32.00	31.38	31.94	643200
1994-03-14	31.81	31.88	31.31	31.38	402000
1994-03-15	31.63	31.63	31.19	31.19	431000
1994-03-16	31.31	31.44	31.13	31.38	507600
1994-03-17	31.63	31.75	31.19	31.69	495200
1994-03-18	31.75	31.75	31.31	31.38	1133000
1994-03-21	31.00	31.25	31.00	31.19	404800
1994-03-22	31.31	31.31	31.06	31.06	708400
1994-03-23	31.06	31.75	31.06	31.56	919800
1994-03-24	31.56	31.81	31.38	31.50	514400
1994-03-25	31.50	31.81	31.00	31.00	267200
1994-03-28	30.88	30.94	30.25	30.88	573200
1994-03-29	31.13	31.13	29.81	29.81	572600
1994-03-30	29.75	29.81	28.94	29.50	1095600
1994-03-31	29.50	29.69	28.94	29.69	835400
1994-04-04	29.31	29.44	28.88	29.31	809600
1994-04-05	29.75	29.75	29.38	29.50	1100600
1994-04-06	29.63	30.38	29.44	30.25	918600
1994-04-07	30.13	30.44	29.81	30.25	801800
1994-04-08	30.13	30.13	29.75	29.81	524600
1994-04-11	29.88	29.94	29.56	29.81	435800
1994-04-12	29.81	30.00	29.63	29.81	321800
1994-04-13	29.81	29.88	29.63	29.75	454800
1994-04-14	29.69	29.75	29.56	29.63	408800
1994-04-15	29.69	29.69	29.13	29.19	502400
1994-04-18	29.13	29.19	28.69	28.75	488200
1994-04-19	28.75	29.06	28.69	28.75	647200
1994-04-20	28.50	28.56	28.06	28.44	1130800
1994-04-21	28.44	28.44	28.13	28.25	1774000
1994-04-22	28.38	28.50	28.25	28.25	1039000
1994-04-25	28.25	28.69	28.25	28.56	541600
1994-04-26	28.50	28.88	28.38	28.75	735600
1994-04-28	29.00	29.00	28.56	28.75	683000
1994-04-29	28.63	29.13	28.63	29.13	912400
1994-05-02	29.19	30.50	29.06	30.50	821400
1994-05-03	30.31	30.44	30.25	30.31	740400
1994-05-04	30.19	30.25	30.00	30.06	412200
1994-05-05	30.06	30.56	30.00	30.31	638800
1994-05-06	30.19	30.38	29.56	29.81	560400
1994-05-09	29.56	30.19	29.56	29.69	519200
1994-05-10	29.63	30.00	29.63	29.94	1036400
1994-05-11	29.88	30.13	29.88	30.00	1697800
1994-05-12	29.88	30.00	29.63	29.69	247600
1994-05-13	29.81	30.00	29.81	29.94	379000
1994-05-16	29.81	30.19	29.69	30.19	603600
1994-05-17	30.13	30.19	29.88	29.94	661400
1994-05-18	29.75	29.94	29.63	29.69	947600
1994-05-19	29.69	30.00	29.63	29.81	503400
1994-05-20	29.88	30.00	29.75	29.88	447000
1994-05-23	29.81	29.88	29.50	29.81	496600
1994-05-24	29.75	30.19	29.69	29.81	683400
1994-05-25	29.69	29.69	29.31	29.31	468600
1994-05-26	29.38	29.63	29.19	29.63	700400
1994-05-27	29.50	29.94	29.44	29.94	257000
1994-05-31	29.88	30.50	29.75	30.50	659600
1994-06-01	30.31	30.38	29.88	29.94	545400
1994-06-02	30.06	30.06	29.88	30.00	467200
1994-06-03	30.00	30.38	29.88	30.25	386200
1994-06-06	30.38	30.50	30.19	30.19	337600
1994-06-07	30.13	30.44	29.94	29.94	386400
1994-06-08	30.00	30.00	29.63	29.75	293600
1994-06-09	29.63	29.69	29.38	29.44	509600
1994-06-10	29.81	29.88	29.50	29.63	373000
1994-06-13	29.50	29.81	29.44	29.56	266200
1994-06-14	29.69	29.94	29.63	29.88	493400
1994-06-15	29.81	29.94	29.50	29.56	487800
1994-06-16	29.50	29.81	29.50	29.75	311800
1994-06-17	30.13	30.13	29.81	30.00	975400
1994-06-20	29.94	30.00	29.56	29.63	467200
1994-06-21	29.69	29.69	29.19	29.25	546200
1994-06-22	29.56	29.88	29.44	29.50	785600
1994-06-23	29.44	29.63	29.06	29.13	620200
1994-06-24	29.06	29.06	28.38	28.75	616400
1994-06-27	28.81	29.19	28.81	29.00	645400
1994-06-28	29.13	29.13	28.56	29.00	759000
1994-06-29	29.00	29.19	28.88	28.88	814200
1994-06-30	28.88	28.94	28.38	28.44	536600
1994-07-01	28.50	28.94	28.50	28.88	1024200
1994-07-05	28.88	28.94	28.69	28.81	751400
1994-07-06	28.75	28.94	28.56	28.94	645800
1994-07-07	28.94	29.06	28.75	28.88	985200
1994-07-08	28.75	29.13	28.56	29.13	606000
1994-07-11	29.13	29.13	28.69	28.75	361800
1994-07-12	28.75	29.13	28.69	29.06	423600
1994-07-13	29.13	29.25	28.63	28.63	693000
1994-07-14	28.75	29.25	28.63	29.13	753400
1994-07-15	29.13	29.31	29.00	29.31	695400
1994-07-18	29.31	29.63	29.25	29.63	619600
1994-07-19	29.56	30.00	29.56	29.88	715200
1994-07-20	29.94	30.00	29.81	29.94	463400
1994-07-21	29.88	29.88	29.50	29.50	545800
1994-07-22	29.56	29.94	29.31	29.88	560800
1994-07-25	29.81	30.31	29.75	30.06	402400
1994-07-26	30.06	30.44	30.06	30.44	756200
1994-07-27	30.31	30.50	30.19	30.38	851200
1994-07-28	30.44	30.81	30.44	30.56	796800
1994-07-29	30.56	30.56	30.31	30.38	388600
1994-08-01	30.56	30.69	30.44	30.69	401400
1994-08-02	30.69	30.69	30.13	30.19	406400
1994-08-03	30.38	30.44	30.19	30.31	545600
1994-08-04	30.31	30.63	30.06	30.06	624600
1994-08-05	30.00	30.13	29.88	30.13	262000
1994-08-08	30.25	30.56	30.13	30.44	219000
1994-08-09	30.44	30.50	30.25	30.44	561400
1994-08-10	30.44	30.50	30.31	30.38	247200
1994-08-11	30.44	30.50	30.06	30.19	407800
1994-08-12	30.19	30.69	30.13	30.69	884400
1994-08-15	30.44	30.81	30.44	30.75	439800
1994-08-16	30.81	31.06	30.75	30.94	912400
1994-08-17	30.94	30.94	30.63	30.63	555400
1994-08-18	30.69	30.69	30.25	30.44	569800
1994-08-19	30.56	31.19	30.31	31.13	1142000
1994-08-22	31.00	31.31	30.94	31.13	757000
1994-08-23	31.13	31.50	31.06	31.38	603600
1994-08-24	31.25	31.63	30.94	31.31	608800
1994-08-25	31.38	31.38	31.00	31.19	455600
1994-08-26	31.31	31.69	31.13	31.56	562000
1994-08-29	31.69	32.00	31.69	31.69	710800
1994-08-30	31.81	31.81	31.56	31.63	422600
1994-08-31	31.50	31.56	31.00	31.06	696600
1994-09-01	31.00	31.19	30.94	31.00	416400
1994-09-02	31.06	31.06	30.63	30.69	434400
1994-09-06	30.75	30.75	30.38	30.44	318800
1994-09-07	30.50	30.50	30.19	30.19	482200
1994-09-08	30.06	30.44	30.00	30.19	828000
1994-09-09	30.00	30.31	29.94	30.13	468000
1994-09-12	30.13	30.19	29.69	29.69	495800
1994-09-13	29.75	30.19	29.75	30.13	1026800
1994-09-14	30.13	30.31	30.13	30.25	696200
1994-09-15	30.19	30.63	30.13	30.50	780000
1994-09-16	30.44	30.50	30.06	30.25	1095800
1994-09-19	30.50	30.50	29.88	30.00	635600
1994-09-20	29.88	29.94	29.31	29.31	1045800
1994-09-21	29.31	29.44	28.88	29.38	718600
1994-09-22	29.44	29.56	29.19	29.19	660000
1994-09-23	29.19	29.19	28.69	29.06	641400
1994-09-26	29.19	29.94	29.19	29.94	706200
1994-09-27	29.81	30.06	29.75	29.81	833800
1994-09-28	29.88	30.13	29.88	30.13	966600
1994-09-29	30.13	30.13	29.88	29.94	441000
1994-09-30	30.00	30.00	29.69	29.81	516600
1994-10-03	29.69	29.75	29.31	29.44	621600
1994-10-04	29.25	29.56	28.63	28.69	1000200
1994-10-05	28.81	29.13	28.69	29.13	1186600
1994-10-06	29.25	29.25	28.88	29.06	688000
1994-10-07	29.00	29.06	28.81	29.00	550200
1994-10-10	29.25	29.38	29.06	29.31	934000
1994-10-11	29.38	30.38	29.38	30.38	1371400
1994-10-12	30.19	30.81	30.13	30.75	788000
1994-10-13	31.25	31.63	31.25	31.38	1476000
1994-10-14	31.44	31.44	30.94	31.19	456200
1994-10-17	31.13	31.19	30.88	31.06	440200
1994-10-18	31.00	31.13	30.81	30.81	511800
1994-10-19	30.81	31.44	30.56	31.31	732600
1994-10-20	31.31	31.31	30.81	30.94	609600
1994-10-21	30.94	30.94	30.56	30.63	396800
1994-10-24	30.88	30.88	30.31	30.31	669600
1994-10-25	30.31	30.38	30.06	30.13	546400
1994-10-26	30.63	30.63	30.00	30.00	1321200
1994-10-27	30.06	30.06	29.88	30.00	397600
1994-10-28	30.06	30.75	30.00	30.75	871800
1994-10-31	30.81	30.88	30.38	30.38	363000
1994-11-01	30.31	31.38	30.19	31.31	1425400
1994-11-02	31.38	31.38	31.06	31.19	962000
1994-11-03	31.13	31.25	30.88	30.88	634800
1994-11-04	31.00	31.00	30.69	30.69	633800
1994-11-07	30.69	31.25	30.69	31.00	459400
1994-11-08	30.94	31.44	30.81	31.25	661400
1994-11-09	31.44	31.63	31.25	31.50	1435000
1994-11-10	31.50	31.94	31.44	31.69	954000
1994-11-11	31.56	31.56	31.31	31.44	458600
1994-11-14	31.56	32.00	31.50	32.00	795000
1994-11-15	32.00	32.13	31.38	31.50	515400
1994-11-16	31.44	31.56	31.38	31.56	291200
1994-11-17	31.38	31.38	30.88	31.00	534600
1994-11-18	31.00	31.00	30.44	30.56	662600
1994-11-21	30.69	31.00	30.56	30.63	502800
1994-11-22	30.56	30.63	30.00	30.00	651600
1994-11-23	29.94	30.13	29.75	30.00	694200
1994-11-25	30.00	30.44	29.94	30.44	294600
1994-11-28	30.31	30.44	29.69	29.81	536600
1994-11-29	29.88	30.06	29.25	29.50	1275600
1994-11-30	29.56	30.00	29.38	29.50	801800
1994-12-01	29.50	29.56	29.19	29.38	858400
1994-12-02	29.31	30.00	29.31	30.00	445600
1994-12-05	30.06	30.19	29.69	29.75	331600
1994-12-06	29.88	30.19	29.69	30.13	584000
1994-12-07	29.88	30.06	29.56	29.56	420200
1994-12-08	29.69	29.94	29.56	29.63	476200
1994-12-09	29.63	29.81	29.50	29.69	761400
1994-12-12	29.75	30.00	29.63	30.00	330200
1994-12-13	30.06	30.19	29.94	30.06	489800
1994-12-14	29.94	30.69	29.94	30.44	832600
1994-12-15	30.38	30.75	30.31	30.63	670200
1994-12-16	30.75	30.94	30.63	30.81	1237200
1994-12-19	30.69	30.88	30.50	30.81	458800
1994-12-20	30.69	31.00	30.69	30.75	539800
1994-12-21	30.94	31.06	30.63	30.63	651800
1994-12-22	30.75	30.94	30.69	30.75	732400
1994-12-23	30.81	30.94	30.56	30.56	269600
1994-12-27	30.69	31.25	30.56	31.25	424800
1994-12-28	31.13	31.38	31.06	31.06	280200
1994-12-29	31.19	31.25	31.06	31.19	390400
1994-12-30	31.25	31.44	31.13	31.19	290600
1995-01-03	31.06	31.13	30.88	31.13	334000
1995-01-04	31.19	31.31	30.75	31.06	626000
1995-01-05	31.06	31.50	31.00	31.44	922600
1995-01-06	31.63	31.69	30.81	31.00	621200
1995-01-09	31.13	31.69	31.13	31.56	1358000
1995-01-10	31.56	31.75	31.38	31.44	950200
1995-01-11	31.44	31.63	31.19	31.56	704400
1995-01-12	31.50	31.94	31.50	31.81	710400
1995-01-13	31.94	32.06	31.75	32.06	586400
1995-01-16	32.00	32.63	31.94	32.44	775400
1995-01-17	32.31	32.50	32.06	32.50	727400
1995-01-18	32.38	32.50	32.19	32.31	852000
1995-01-19	32.31	32.38	32.06	32.19	376800
1995-01-20	32.13	32.31	32.00	32.25	412000
1995-01-23	31.81	32.06	31.69	31.94	438000
1995-01-24	32.06	32.06	31.38	31.44	455200
1995-01-25	31.56	31.63	31.44	31.50	817200
1995-01-26	31.50	31.88	31.50	31.75	468000
1995-01-27	31.81	31.88	31.50	31.50	359000
1995-01-30	31.50	31.50	30.94	31.06	480600
1995-01-31	31.19	31.81	31.06	31.50	500800
1995-02-01	31.56	31.69	31.00	31.00	604400
1995-02-02	31.06	31.69	31.00	31.69	398400
1995-02-03	31.69	32.13	31.69	31.69	975400
1995-02-06	31.81	32.44	31.81	32.38	365800
1995-02-07	32.38	32.38	32.13	32.31	436400
1995-02-08	32.31	32.44	32.13	32.38	566000
1995-02-09	32.13	32.94	32.13	32.94	1210800
1995-02-10	32.88	32.94	32.75	32.81	362600
1995-02-13	32.56	32.88	32.50	32.81	451400
1995-02-14	32.88	33.56	32.81	33.56	584000
1995-02-15	33.38	33.38	32.81	33.00	570200
1995-02-16	32.69	32.75	32.56	32.69	723000
1995-02-17	32.75	32.81	32.56	32.56	585400
1995-02-21	32.69	33.06	32.56	32.94	463800
1995-02-22	32.94	33.06	32.81	32.88	603400
1995-02-23	33.00	33.13	32.63	32.94	593800
1995-02-24	33.00	33.00	32.69	32.94	392800
1995-02-27	32.88	33.00	32.38	32.44	407000
1995-02-28	32.56	33.06	32.38	33.06	461000
1995-03-01	33.00	33.06	32.81	33.06	900600
1995-03-02	33.06	33.13	32.63	32.63	572800
1995-03-03	32.56	32.56	32.25	32.25	549000
1995-03-06	32.13	32.50	32.13	32.44	470400
1995-03-07	32.38	32.44	31.94	32.06	412800
1995-03-08	32.06	32.13	31.88	31.94	350200
1995-03-09	31.94	32.06	31.81	31.94	459000
1995-03-10	32.06	32.56	32.00	32.31	615800
1995-03-13	32.38	32.44	32.25	32.38	668000
1995-03-14	32.44	32.50	32.38	32.44	523600
1995-03-15	32.44	32.44	32.06	32.06	525000
1995-03-16	32.13	32.44	32.13	32.38	565400
1995-03-17	32.38	32.63	32.31	32.50	1332600
1995-03-20	32.50	32.69	31.88	31.94	620600
1995-03-21	32.06	32.38	31.94	32.19	1001600
1995-03-22	32.25	32.88	32.13	32.69	754000
1995-03-23	32.75	32.75	32.56	32.75	518400
1995-03-24	32.81	33.19	32.81	33.00	834800
1995-03-27	33.13	33.25	33.06	33.25	421200
1995-03-28	33.19	33.19	33.00	33.19	355000
1995-03-29	33.19	33.44	32.81	32.81	529000
1995-03-30	32.94	33.50	32.63	33.38	908800
1995-03-31	33.38	33.44	33.06	33.25	1103000
1995-04-03	33.13	33.31	33.06	33.31	364600
1995-04-04	33.25	33.81	33.25	33.81	457000
1995-04-05	33.69	33.81	33.25	33.81	355200
1995-04-06	33.88	34.06	33.38	33.38	429400
1995-04-07	33.50	33.69	32.75	33.06	810200
1995-04-10	32.88	33.00	32.63	32.75	640600
1995-04-11	32.88	32.94	32.13	32.31	1005800
1995-04-12	32.31	32.63	32.06	32.63	738000
1995-04-13	32.69	32.75	32.56	32.75	616200
1995-04-17	32.88	32.94	32.44	32.56	886400
1995-04-18	32.63	32.63	32.38	32.44	508000
1995-04-19	32.50	32.50	32.25	32.31	401800
1995-04-20	32.25	32.31	32.06	32.19	761800
1995-04-21	32.50	32.63	32.31	32.50	643400
1995-04-24	32.56	33.44	32.44	33.25	548400
1995-04-25	33.13	33.75	33.13	33.75	523400
1995-04-26	33.63	33.81	33.63	33.69	402600
1995-04-27	33.56	34.00	33.56	33.88	805000
1995-04-28	33.81	33.88	33.56	33.63	608000
1995-05-01	33.63	33.94	33.63	33.94	434600
1995-05-02	34.25	34.44	33.63	33.69	759000
1995-05-03	33.88	34.31	33.88	34.31	660800
1995-05-04	34.31	34.63	34.19	34.38	969400
1995-05-05	34.50	34.50	33.94	34.06	419200
1995-05-08	34.19	34.38	34.00	34.25	934000
1995-05-09	34.44	34.69	34.31	34.56	951200
1995-05-10	34.69	34.75	34.44	34.50	558400
1995-05-11	34.63	35.13	34.56	35.13	947800
1995-05-12	35.06	35.19	34.81	35.19	585600
1995-05-15	34.94	35.13	34.81	35.00	842200
1995-05-16	35.00	35.06	34.81	35.00	712400
1995-05-17	35.00	35.13	34.94	35.00	723800
1995-05-18	34.88	34.94	34.50	34.50	374400
1995-05-19	34.50	34.63	34.13	34.13	903600
1995-05-22	34.13	34.56	34.00	34.19	1086200
1995-05-23	34.25	34.31	34.13	34.25	677600
1995-05-24	34.25	34.38	33.75	33.88	967400
1995-05-25	33.75	34.13	33.69	34.06	1101200
1995-05-26	34.00	34.00	33.63	33.75	383000
1995-05-30	33.63	33.81	33.38	33.81	546400
1995-05-31	33.88	34.38	33.75	34.38	1044000
1995-06-01	34.25	34.38	34.00	34.00	998200
1995-06-02	34.00	34.63	34.00	34.13	829400
1995-06-05	34.06	34.25	33.94	34.00	740800
1995-06-06	34.19	34.50	34.13	34.44	702000
1995-06-07	34.44	34.44	34.00	34.00	384200
1995-06-08	34.00	34.06	33.88	33.94	508800
1995-06-09	33.88	34.00	33.69	33.94	1411800
1995-06-12	33.94	34.25	33.88	34.19	601400
1995-06-13	34.31	34.38	34.19	34.38	626400
1995-06-14	34.31	34.50	34.25	34.50	650400
1995-06-15	34.44	34.56	34.25	34.31	793800
1995-06-16	34.31	34.75	34.31	34.75	1600000
1995-06-19	34.75	35.06	34.75	35.00	382000
1995-06-20	34.94	35.06	34.81	34.94	690400
1995-06-21	34.94	34.94	34.63	34.75	741800
1995-06-22	34.88	35.38	34.75	35.25	725000
1995-06-23	35.13	35.25	35.00	35.25	537000
1995-06-26	35.19	36.00	35.19	36.00	1049800
1995-06-27	35.94	35.94	34.94	34.94	594200
1995-06-28	34.81	35.63	34.81	35.50	1116400
1995-06-29	35.50	35.56	34.94	35.44	882800
1995-06-30	35.50	35.75	35.38	35.75	922000
1995-07-03	35.75	35.88	35.63	35.88	337800
1995-07-05	35.69	36.38	35.63	36.25	680600
1995-07-06	36.25	36.31	35.63	36.31	800400
1995-07-07	36.31	37.69	36.13	37.63	953400
1995-07-10	37.50	37.63	37.19	37.63	883600
1995-07-11	37.25	37.63	36.63	36.69	643400
1995-07-12	36.56	36.56	36.06	36.25	1068600
1995-07-13	36.38	36.38	35.81	35.88	524600
1995-07-14	35.25	35.81	35.25	35.81	1106000
1995-07-17	35.94	36.56	35.88	36.44	531800
1995-07-18	36.38	36.44	35.81	35.81	624400
1995-07-19	35.69	36.00	35.06	35.88	889000
1995-07-20	35.63	35.94	35.38	35.88	518400
1995-07-21	35.88	36.19	35.56	35.81	566600
1995-07-24	35.94	36.75	35.94	36.63	441400
1995-07-25	36.56	36.63	36.06	36.19	724600
1995-07-26	36.31	36.50	35.44	35.44	735600
1995-07-27	35.56	36.06	35.56	35.88	429800
1995-07-28	35.88	35.88	35.31	35.31	383600
1995-07-31	35.38	35.44	35.06	35.38	547600
1995-08-01	35.25	35.63	34.88	35.63	662600
1995-08-02	36.13	36.38	35.31	35.44	949200
1995-08-03	35.31	35.50	35.25	35.31	999800
1995-08-04	35.31	35.50	35.25	35.44	617400
1995-08-07	35.50	35.94	35.38	35.75	293200
1995-08-08	35.69	36.31	35.44	36.25	544800
1995-08-09	36.19	36.38	35.69	36.00	398400
1995-08-10	35.81	36.06	35.38	35.69	370200
1995-08-11	35.63	35.63	34.88	35.00	520000
1995-08-14	35.00	35.81	34.88	35.63	562400
1995-08-15	35.63	36.31	35.63	36.06	1048200
1995-08-16	35.75	35.81	35.50	35.75	785600
1995-08-17	35.81	35.81	35.56	35.69	517000
1995-08-18	35.81	35.94	35.38	35.44	542200
1995-08-21	35.56	35.63	35.31	35.38	451800
1995-08-22	35.31	35.38	35.00	35.13	432800
1995-08-23	35.06	35.19	35.00	35.00	515200
1995-08-24	35.06	35.19	34.94	35.13	631400
1995-08-25	35.13	35.56	35.13	35.44	391200
1995-08-28	35.56	35.63	35.25	35.38	392600
1995-08-29	35.31	35.56	35.19	35.56	504600
1995-08-30	35.56	35.88	35.50	35.56	555000
1995-08-31	35.63	35.81	35.56	35.69	556400
1995-09-01	35.75	36.19	35.69	36.19	324200
1995-09-05	36.25	36.38	35.88	36.38	633400
1995-09-06	36.25	36.44	35.94	36.13	481000
1995-09-07	36.19	36.19	35.63	35.75	395200
1995-09-08	35.88	36.13	35.69	36.13	474800
1995-09-11	36.31	36.31	35.88	35.94	652600
1995-09-12	36.00	36.06	35.81	36.00	587000
1995-09-13	36.06	36.38	35.81	36.31	902400
1995-09-14	36.38	36.94	36.25	36.94	787600
1995-09-15	37.50	37.50	36.50	36.50	1704400
1995-09-18	36.63	36.75	36.44	36.56	631400
1995-09-19	36.56	36.94	36.44	36.94	808800
1995-09-20	36.75	36.94	36.00	36.13	412600
1995-09-21	36.13	36.50	35.88	36.00	606400
1995-09-22	35.63	35.94	35.44	35.75	945200
1995-09-25	35.63	36.13	35.63	36.06	1738200
1995-09-26	36.06	36.19	35.94	36.06	825000
1995-09-27	35.94	36.06	35.63	35.69	1268600
1995-09-28	35.75	36.06	35.56	36.06	426800
1995-09-29	36.06	36.25	35.69	35.75	830400
1995-10-02	35.63	35.69	35.38	35.50	497200
1995-10-03	35.63	35.94	35.56	35.75	981600
1995-10-04	35.63	35.75	35.31	35.38	1059400
1995-10-05	35.25	35.44	34.88	35.13	1904400
1995-10-06	35.00	35.44	34.81	34.81	540800
1995-10-09	34.81	35.00	34.63	34.88	586600
1995-10-10	34.31	35.06	34.31	35.06	1262400
1995-10-11	35.13	35.38	35.00	35.13	567400
1995-10-12	35.25	35.44	35.06	35.13	675400
1995-10-13	35.06	35.56	35.06	35.31	680200
1995-10-16	35.38	35.88	34.94	35.88	634200
1995-10-17	35.88	35.88	35.25	35.69	494400
1995-10-18	35.81	36.13	35.63	35.63	990600
1995-10-19	35.63	35.81	35.38	35.63	440600
1995-10-20	35.63	35.63	35.38	35.56	389000
1995-10-23	35.25	35.63	35.19	35.56	392800
1995-10-24	35.69	36.06	35.19	36.00	536800
1995-10-25	35.81	36.06	35.56	35.63	855000
1995-10-26	35.75	35.88	35.44	35.44	761800
1995-10-27	35.31	35.38	34.88	35.25	688400
1995-10-30	35.25	36.25	35.25	36.19	523800
1995-10-31	36.19	36.50	35.63	35.63	698400
1995-11-01	36.25	36.25	35.94	36.13	734000
1995-11-02	36.94	37.44	36.88	37.44	624200
1995-11-03	37.13	37.25	36.81	37.00	471600
1995-11-06	37.13	37.13	36.44	36.50	558600
1995-11-07	36.56	37.13	36.44	37.00	685000
1995-11-08	37.25	37.75	37.06	37.75	441600
1995-11-09	37.69	37.69	36.94	37.00	784600
1995-11-10	37.00	37.38	36.75	36.75	484000
1995-11-13	36.88	37.44	36.75	37.38	623600
1995-11-14	37.44	37.56	37.25	37.38	550400
1995-11-15	37.13	37.25	36.88	37.19	487400
1995-11-16	37.31	37.75	37.13	37.75	503800
1995-11-17	37.88	37.94	37.38	37.75	776000
1995-11-20	37.63	37.75	37.06	37.13	686400
1995-11-21	37.13	37.31	36.88	37.06	905000
1995-11-22	37.00	37.19	36.38	36.94	670800
1995-11-24	36.81	37.00	36.75	37.00	179600
1995-11-27	36.94	37.06	36.88	36.94	586200
1995-11-28	36.81	37.63	36.69	37.63	463600
1995-11-29	37.56	38.75	37.50	38.69	1285600
1995-11-30	38.81	39.25	38.69	39.06	857400
1995-12-01	39.50	39.50	38.50	38.75	735600
1995-12-04	38.75	39.19	38.69	39.06	652000
1995-12-05	39.31	40.50	39.31	40.25	1222600
1995-12-06	40.25	40.56	40.13	40.44	617000
1995-12-07	40.00	40.50	40.00	40.33	628000
1995-12-08	40.50	40.50	39.75	39.75	404000
1995-12-11	39.69	39.69	39.25	39.31	498600
1995-12-12	39.38	39.94	39.25	39.88	496200
1995-12-13	39.75	40.25	39.63	40.19	492400
1995-12-14	40.38	40.56	39.94	40.13	630000
1995-12-15	39.94	40.06	39.81	40.00	1233000
1995-12-18	39.81	39.88	39.25	39.31	571400
1995-12-19	39.06	39.38	38.50	38.81	1823000
1995-12-20	38.81	39.44	38.81	39.31	1030800
1995-12-21	39.19	39.69	39.06	39.69	653200
1995-12-22	39.31	39.63	39.31	39.38	416600
1995-12-26	39.38	39.38	39.13	39.25	601200
1995-12-27	39.38	39.69	39.25	39.69	392600
1995-12-28	39.69	39.94	39.50	39.81	540000
1995-12-29	39.88	40.88	39.88	40.88	453400
1996-01-02	40.56	40.88	40.31	40.69	644800
1996-01-03	40.75	40.81	40.25	40.31	719400
1996-01-04	40.44	40.75	39.50	40.19	1080600
1996-01-05	40.25	40.25	39.75	40.19	449600
1996-01-08	40.13	40.56	40.06	40.56	144200
1996-01-09	40.88	40.88	40.25	40.38	493800
1996-01-10	40.13	40.19	39.31	39.44	880200
1996-01-11	39.50	39.88	39.38	39.88	756000
1996-01-12	39.88	40.06	39.56	39.75	610000
1996-01-15	39.69	39.88	39.38	39.75	538400
1996-01-16	39.69	39.69	39.13	39.63	737600
1996-01-17	39.63	39.69	39.25	39.44	865200
1996-01-18	39.44	40.44	39.31	40.25	591600
1996-01-19	40.13	40.31	39.88	40.19	678000
1996-01-22	40.13	40.19	39.63	39.75	701200
1996-01-23	39.63	39.81	39.19	39.63	747600
1996-01-24	39.69	40.75	39.69	40.44	859600
1996-01-25	40.44	41.19	40.38	41.00	1459400
1996-01-26	40.88	41.44	40.63	41.44	998000
1996-01-29	41.44	41.69	41.31	41.69	760000
1996-01-30	41.63	41.94	41.50	41.75	543200
1996-01-31	41.75	41.88	41.44	41.88	470000
1996-02-01	41.88	42.00	41.50	41.94	725600
1996-02-02	42.13	42.44	41.94	42.25	1432200
1996-02-05	42.00	42.31	41.81	42.31	564800
1996-02-06	42.25	42.25	41.81	42.25	900200
1996-02-07	42.25	42.81	42.19	42.81	517200
1996-02-08	42.56	43.19	42.44	43.00	628200
1996-02-09	43.00	43.38	42.56	42.75	894200
1996-02-12	42.50	42.75	41.75	41.88	1160800
1996-02-13	41.75	42.75	41.75	42.19	1212600
1996-02-14	42.19	42.31	41.38	41.38	917400
1996-02-15	41.44	42.38	41.44	42.19	1049200
1996-02-16	42.06	42.13	41.50	41.50	987000
1996-02-20	41.00	41.25	40.69	40.81	555200
1996-02-21	40.56	41.00	40.13	40.38	1081200
1996-02-22	40.69	41.75	40.69	41.63	2342400
1996-02-23	41.94	41.94	40.81	40.94	774400
1996-02-26	40.75	41.13	40.50	40.50	759200
1996-02-27	40.56	40.63	40.00	40.38	928400
1996-02-28	40.38	40.56	39.50	39.63	1249800
1996-02-29	39.56	40.00	38.94	38.94	1792400
1996-03-01	39.25	39.69	38.88	39.69	1289200
1996-03-04	39.94	40.88	39.88	40.81	1326200
1996-03-05	40.88	41.25	40.56	41.13	1010800
1996-03-06	41.13	41.31	40.44	40.50	888000
1996-03-07	40.38	40.63	40.13	40.38	588000
1996-03-08	38.88	40.06	38.88	39.56	871800
1996-03-11	39.56	40.31	39.50	40.00	723400
1996-03-12	39.75	40.13	39.50	39.94	464400
1996-03-13	39.88	39.94	39.13	39.44	759400
1996-03-14	39.56	40.31	39.50	39.81	706600
1996-03-15	39.75	40.13	39.56	39.94	911600
1996-03-18	40.06	41.06	40.00	41.06	856400
1996-03-19	41.06	41.44	40.56	40.88	809200
1996-03-20	41.06	41.25	40.63	40.81	527800
1996-03-21	40.94	41.44	40.25	40.25	468000
1996-03-22	40.44	41.00	40.38	40.88	344800
1996-03-25	41.13	41.31	40.75	40.81	494400
1996-03-26	40.94	41.38	40.94	41.25	796200
1996-03-27	41.38	41.50	41.06	41.38	504800
1996-03-28	41.00	41.44	40.81	41.44	761600
1996-03-29	41.94	41.94	40.25	40.38	877000
1996-04-01	40.56	41.31	40.56	41.25	761800
1996-04-02	41.50	41.75	41.44	41.75	576200
1996-04-03	41.50	42.19	41.38	42.06	548800
1996-04-04	42.06	42.06	41.88	42.06	623400
1996-04-08	41.56	41.69	40.81	40.88	404600
1996-04-09	40.25	40.75	40.19	40.19	808000
1996-04-10	40.25	40.25	39.81	39.88	622800
1996-04-11	39.75	39.75	38.75	39.13	1040800
1996-04-12	39.38	39.56	39.06	39.44	671400
1996-04-15	39.69	40.13	39.63	39.94	504400
1996-04-16	39.75	39.88	39.56	39.69	928400
1996-04-17	39.56	39.75	39.31	39.44	712000
1996-04-18	39.31	39.56	39.13	39.38	494600
1996-04-19	39.44	39.94	39.38	39.94	698000
1996-04-22	42.44	42.88	41.81	42.50	3361000
1996-04-23	42.56	42.56	42.00	42.19	951800
1996-04-24	42.25	42.31	41.94	42.06	483400
1996-04-25	41.88	42.50	41.69	42.06	1029000
1996-04-26	42.25	42.50	41.88	42.00	1238000
1996-04-29	41.94	42.00	41.50	41.69	721000
1996-04-30	41.56	42.06	41.50	41.81	397600
1996-05-01	41.69	41.81	41.56	41.63	383000
1996-05-02	41.56	41.75	41.56	41.63	899400
1996-05-03	41.81	41.81	41.50	41.50	697600
1996-05-06	41.50	41.75	40.69	41.00	612800
1996-05-07	41.00	41.13	40.69	40.75	401200
1996-05-08	40.44	40.88	40.19	40.69	697200
1996-05-09	41.13	41.38	41.00	41.13	799800
1996-05-10	41.31	41.88	41.25	41.81	800800
1996-05-13	41.81	42.13	41.63	42.00	610400
1996-05-14	42.00	42.44	41.88	42.25	637800
1996-05-15	42.13	42.38	42.06	42.31	879600
1996-05-16	42.25	42.69	42.13	42.44	789400
1996-05-17	42.63	43.00	42.44	43.00	597600
1996-05-20	43.06	43.25	42.94	43.13	859600
1996-05-21	43.00	43.69	43.00	43.69	534200
1996-05-22	43.75	44.06	43.56	44.00	549200
1996-05-23	44.00	44.00	43.31	43.75	630200
1996-05-24	43.81	44.19	43.63	43.69	484000
1996-05-28	43.00	43.38	42.81	42.94	918600
1996-05-29	43.00	43.31	42.44	42.50	586800
1996-05-30	42.63	43.38	42.50	43.19	527600
1996-05-31	43.19	43.31	42.75	42.81	414600
1996-06-03	42.56	42.81	42.31	42.81	498200
1996-06-04	42.94	43.81	42.88	43.56	770000
1996-06-05	43.25	43.75	43.25	43.75	345400
1996-06-06	43.75	44.00	43.56	43.81	443400
1996-06-07	43.06	44.25	43.06	44.25	613800
1996-06-10	44.25	44.69	43.81	44.69	570800
1996-06-11	44.81	45.25	44.56	44.75	806000
1996-06-12	44.56	44.63	44.00	44.19	478200
1996-06-13	44.19	44.19	43.69	43.88	865000
1996-06-14	43.94	43.94	43.63	43.63	505800
1996-06-17	43.69	43.75	43.31	43.56	520000
1996-06-18	43.50	43.56	43.13	43.25	368000
1996-06-19	43.00	43.94	43.00	43.94	625400
1996-06-20	43.94	44.13	43.44	43.50	605600
1996-06-21	43.50	44.13	43.25	44.13	1146600
1996-06-24	44.31	44.56	44.13	44.31	476400
1996-06-25	44.69	44.75	44.06	44.75	686800
1996-06-26	44.63	44.63	43.88	44.19	397000
1996-06-27	43.94	44.88	43.88	44.75	457600
1996-06-28	44.88	45.19	44.75	45.19	608400
1996-07-01	45.19	45.38	44.69	45.38	519200
1996-07-02	45.31	45.31	44.69	44.88	857600
1996-07-03	44.88	44.94	44.56	44.75	302000
1996-07-05	44.38	44.44	43.75	43.81	400800
1996-07-08	43.69	43.94	43.50	43.56	640000
1996-07-09	43.81	43.81	43.44	43.56	610400
1996-07-10	43.56	43.69	43.00	43.25	610000
1996-07-11	43.13	43.19	42.00	42.50	791200
1996-07-12	42.31	42.44	42.00	42.13	815800
1996-07-15	41.88	42.13	40.69	40.94	634200
1996-07-16	40.56	40.94	39.38	40.38	1365400
1996-07-17	40.75	42.44	40.44	41.88	1030400
1996-07-18	42.00	42.06	41.38	41.69	716800
1996-07-19	41.56	41.69	40.88	41.13	704600
1996-07-22	41.25	41.25	40.59	41.13	680600
1996-07-23	41.25	41.88	40.94	41.06	691400
1996-07-24	40.81	41.44	40.63	41.06	789400
1996-07-25	41.44	41.63	41.31	41.38	491600
1996-07-26	41.44	41.81	41.38	41.75	525600
1996-07-29	41.63	41.81	41.31	41.31	277400
1996-07-30	41.44	41.50	41.00	41.38	298400
1996-07-31	41.06	42.19	41.00	42.19	382200
1996-08-01	42.16	43.00	42.00	42.63	627400
1996-08-02	43.25	44.31	42.94	44.19	563000
1996-08-05	44.19	44.69	44.13	44.38	547600
1996-08-06	44.00	44.75	43.81	44.75	653000
1996-08-07	44.56	44.75	43.94	44.69	533200
1996-08-08	44.50	44.56	43.81	43.94	313200
1996-08-09	44.00	44.19	43.56	43.63	335600
1996-08-12	43.56	43.69	43.25	43.44	518200
1996-08-13	43.44	43.44	42.81	43.00	427400
1996-08-14	42.63	43.19	42.63	42.88	327000
1996-08-15	42.75	43.06	42.63	42.75	234600
1996-08-16	43.06	43.06	42.50	42.69	464000
1996-08-19	42.63	42.75	42.31	42.44	340000
1996-08-20	42.75	43.19	42.63	43.00	440400
1996-08-21	42.88	43.06	42.38	42.88	667600
1996-08-22	42.63	43.63	42.63	43.63	366600
1996-08-23	43.50	43.75	43.31	43.63	448000
1996-08-26	43.56	43.56	42.88	43.31	682000
1996-08-27	43.31	43.31	43.00	43.13	538200
1996-08-28	43.19	43.44	42.94	42.94	435200
1996-08-29	42.94	42.94	42.56	42.63	398200
1996-08-30	42.56	42.63	41.63	41.88	574800
1996-09-03	41.50	42.25	41.25	42.19	807400
1996-09-04	42.06	42.44	42.00	42.31	508600
1996-09-05	42.38	42.56	42.31	42.56	529600
1996-09-06	42.44	43.50	42.38	43.50	419800
1996-09-09	43.13	43.44	43.13	43.38	570000
1996-09-10	43.50	43.50	42.88	43.25	752000
1996-09-11	43.00	43.13	42.69	42.94	754000
1996-09-12	42.88	43.19	42.81	42.94	670000
1996-09-13	43.06	44.13	43.00	44.13	822400
1996-09-16	44.19	44.38	43.88	43.88	413000
1996-09-17	43.88	43.94	43.56	43.75	518000
1996-09-18	43.69	43.94	43.44	43.69	262800
1996-09-19	43.50	44.25	43.50	44.13	433400
1996-09-20	44.31	44.63	44.31	44.50	943400
1996-09-23	44.38	44.50	44.25	44.44	602800
1996-09-24	44.00	45.13	44.00	44.94	876800
1996-09-25	45.25	45.38	45.13	45.19	598400
1996-09-26	45.31	45.81	45.00	45.44	474600
1996-09-27	45.31	45.56	45.13	45.31	318800
1996-09-30	45.44	45.50	45.06	45.06	474600
1996-10-01	45.06	45.19	44.31	44.38	498600
1996-10-02	44.50	45.25	44.44	45.19	422600
1996-10-03	45.25	45.75	45.19	45.56	264400
1996-10-04	45.69	45.94	45.31	45.75	513400
1996-10-07	45.75	45.75	45.31	45.44	254200
1996-10-08	45.13	45.63	44.75	44.75	302600
1996-10-09	44.88	44.94	44.38	44.94	979600
1996-10-10	45.00	45.06	44.69	44.69	446800
1996-10-11	45.00	45.06	44.88	44.94	378800
1996-10-14	45.00	45.38	44.88	45.13	387200
1996-10-15	45.13	45.25	44.81	45.00	406000
1996-10-16	45.00	45.06	44.75	45.06	414200
1996-10-17	45.06	45.94	45.00	45.56	674400
1996-10-18	45.69	45.88	45.50	45.81	416600
1996-10-21	45.81	45.94	45.50	45.69	349400
1996-10-22	45.63	45.63	45.31	45.56	457200
1996-10-23	44.75	45.19	44.75	45.13	684600
1996-10-24	45.00	45.25	44.75	44.88	519000
1996-10-25	44.75	45.00	44.38	44.88	395000
1996-10-28	45.00	45.06	44.25	44.31	269200
1996-10-29	44.44	44.63	44.13	44.44	496800
1996-10-30	44.56	44.56	43.75	44.13	587200
1996-10-31	44.13	44.81	44.00	44.50	444400
1996-11-01	44.88	45.00	44.13	44.13	430200
1996-11-04	44.00	44.69	43.94	44.31	540200
1996-11-05	44.63	45.94	44.63	45.88	818800
1996-11-06	45.81	47.50	45.81	47.50	824800
1996-11-07	47.25	47.69	46.88	47.25	488200
1996-11-08	47.31	47.50	47.06	47.50	492800
1996-11-11	47.50	48.69	47.44	48.50	721800
1996-11-12	48.50	49.81	48.00	49.31	1416200
1996-11-13	49.31	50.38	48.81	49.94	756400
1996-11-14	49.25	50.13	49.25	50.00	654800
1996-11-15	51.00	51.75	50.25	50.25	1273600
1996-11-18	50.38	50.56	49.69	50.00	765400
1996-11-19	50.06	50.06	49.44	49.69	542200
1996-11-20	49.50	49.56	48.88	49.50	911000
1996-11-21	49.44	49.56	48.94	49.06	560600
1996-11-22	49.25	49.50	48.94	49.19	684200
1996-11-25	49.25	49.88	48.94	49.88	548600
1996-11-26	49.88	50.25	49.19	49.19	828600
1996-11-27	49.19	49.50	49.00	49.06	513400
1996-11-29	49.19	49.38	49.00	49.06	248800
1996-12-02	49.31	49.31	48.19	48.69	711000
1996-12-03	48.88	49.69	48.44	48.50	672000
1996-12-04	48.25	48.50	47.38	48.19	776200
1996-12-05	48.06	49.13	48.06	48.63	511600
1996-12-06	47.56	48.56	47.56	48.06	594400
1996-12-09	48.38	48.63	47.94	48.56	286200
1996-12-10	48.69	49.44	48.69	48.81	330600
1996-12-11	48.50	48.94	48.06	48.63	1165000
1996-12-12	48.75	48.94	48.13	48.38	879800
1996-12-13	48.13	48.69	47.81	47.81	806800
1996-12-16	47.94	48.06	47.13	47.19	637000
1996-12-17	46.88	47.50	46.88	47.31	558200
1996-12-18	47.63	48.69	47.56	48.19	720400
1996-12-19	48.50	50.00	48.38	49.94	629200
1996-12-20	50.00	50.19	49.50	49.50	1398000
1996-12-23	49.50	49.63	49.13	49.44	334400
1996-12-24	49.31	49.44	49.31	49.38	173000
1996-12-26	49.63	49.81	49.25	49.50	427000
1996-12-27	49.75	49.88	49.31	49.56	298000
1996-12-30	49.69	50.06	49.25	49.31	309600
1996-12-31	49.31	49.56	48.25	48.44	616800
1997-01-02	48.38	48.38	47.19	47.56	527800
1997-01-03	47.81	48.94	47.50	48.94	1489000
1997-01-06	49.25	49.44	49.00	49.31	537200
1997-01-07	49.13	50.31	48.88	50.31	675800
1997-01-08	51.00	51.00	50.06	50.31	1009400
1997-01-09	50.31	50.69	49.50	50.25	1045800
1997-01-10	49.50	50.88	49.50	50.88	753200
1997-01-13	50.88	51.31	50.50	50.94	778600
1997-01-14	50.81	51.00	50.38	50.63	726600
1997-01-15	50.19	50.63	49.75	49.75	606400
1997-01-16	49.94	50.56	49.81	50.31	579400
1997-01-17	50.38	50.94	49.88	50.19	957000
1997-01-20	50.13	50.31	49.88	50.06	782000
1997-01-21	50.00	50.94	49.88	50.50	909800
1997-01-22	50.00	50.31	49.81	50.00	711000
1997-01-23	50.13	50.50	48.88	48.94	698800
1997-01-24	48.56	48.88	47.94	47.94	962600
1997-01-27	48.06	49.44	48.00	48.88	656400
1997-01-28	49.75	49.88	48.50	48.56	565800
1997-01-29	48.38	49.25	48.38	49.19	455400
1997-01-30	49.31	50.50	49.25	50.25	675000
1997-01-31	50.38	50.56	49.25	49.25	421000
1997-02-03	49.25	50.25	48.94	50.19	1287000
1997-02-04	50.06	50.69	50.06	50.50	768200
1997-02-05	50.56	51.25	49.75	49.88	740600
1997-02-06	49.63	50.44	49.44	50.44	516600
1997-02-07	50.75	51.50	50.56	51.50	898800
1997-02-10	51.44	51.94	50.88	50.88	405800
1997-02-11	51.06	51.19	50.25	51.00	422800
1997-02-12	51.00	52.00	51.00	52.00	531600
1997-02-13	52.00	52.25	51.63	51.88	623200
1997-02-14	52.25	52.25	51.50	51.56	594200
1997-02-18	51.81	52.63	51.44	52.63	329000
1997-02-19	52.13	52.19	51.06	51.50	571800
1997-02-20	51.88	52.00	50.44	51.00	551000
1997-02-21	50.94	51.13	50.56	50.75	439200
1997-02-24	50.94	51.31	50.75	50.88	749000
1997-02-25	50.81	51.19	50.75	50.94	393800
1997-02-26	50.88	51.00	50.31	50.69	812400
1997-02-27	50.50	50.69	50.00	50.00	790400
1997-02-28	49.69	50.00	49.50	49.50	548000
1997-03-03	49.25	50.00	49.19	49.69	359800
1997-03-04	49.81	50.19	49.38	49.38	904000
1997-03-05	49.38	51.06	49.38	50.81	650800
1997-03-06	50.94	50.94	50.38	50.81	429600
1997-03-07	50.81	51.50	50.19	50.38	510400
1997-03-10	50.38	51.38	50.00	51.38	504800
1997-03-11	51.38	51.63	50.00	50.63	439600
1997-03-12	50.88	51.00	50.13	50.63	417900
1997-03-13	50.63	50.63	49.50	49.88	426500
1997-03-14	50.13	50.50	49.38	49.38	435400
1997-03-17	49.50	50.38	48.63	50.13	714600
1997-03-18	50.25	50.50	49.25	50.13	431200
1997-03-19	50.13	50.13	48.63	49.38	470600
1997-03-20	49.63	49.88	47.88	48.63	513100
1997-03-21	49.25	49.25	48.38	48.50	918700
1997-03-24	49.00	50.50	48.88	50.13	574800
1997-03-25	50.63	50.88	50.13	50.25	664100
1997-03-26	50.25	50.38	49.00	49.00	665000
1997-03-27	49.25	49.38	47.50	47.75	658100
1997-03-31	47.00	47.38	45.00	45.00	1321500
1997-04-01	45.13	47.25	45.00	46.38	1001100
1997-04-02	46.38	46.75	46.13	46.13	563600
1997-04-03	45.00	46.38	45.00	46.38	885300
1997-04-04	45.75	47.25	45.50	47.25	971200
1997-04-07	47.38	47.88	46.63	46.63	690100
1997-04-08	46.75	47.25	46.50	47.25	379200
1997-04-09	47.25	47.63	46.50	46.75	538300
1997-04-10	46.88	47.75	46.88	47.13	474600
1997-04-11	46.38	46.75	45.75	46.00	865400
1997-04-14	45.75	46.13	45.38	45.63	504500
1997-04-15	46.38	47.50	46.25	47.50	450000
1997-04-16	47.25	48.25	47.00	48.25	537500
1997-04-17	48.25	48.50	47.25	47.38	463400
1997-04-18	47.38	48.38	47.38	48.25	338400
1997-04-21	48.25	48.25	47.13	47.50	303800
1997-04-22	47.50	49.75	47.38	49.75	620100
1997-04-23	49.63	49.88	49.00	49.25	339500
1997-04-24	49.50	49.88	48.63	49.25	371200
1997-04-25	49.00	49.00	47.88	48.50	308300
1997-04-28	48.63	49.50	48.13	49.13	334200
1997-04-29	50.00	50.75	48.88	50.63	731000
1997-04-30	50.63	51.50	50.38	50.75	532000
1997-05-01	50.25	50.63	49.75	50.63	267800
1997-05-02	50.38	51.88	50.38	51.88	282800
1997-05-05	51.88	52.50	50.88	52.38	633700
1997-05-06	51.88	52.75	51.88	52.63	663100
1997-05-07	52.88	53.50	52.25	52.50	593300
1997-05-08	51.75	52.75	51.50	51.88	580900
1997-05-09	52.13	52.88	51.63	52.63	544100
1997-05-12	52.50	53.38	51.38	52.88	767800
1997-05-13	53.00	53.88	52.38	53.38	710900
1997-05-14	53.88	54.00	53.00	53.25	439100
1997-05-15	53.00	53.38	51.75	52.63	727600
1997-05-16	52.75	52.75	51.38	51.50	812300
1997-05-19	51.50	52.00	51.25	51.50	431000
1997-05-20	51.38	52.63	51.00	52.50	835500
1997-05-21	52.63	53.50	52.50	52.88	966400
1997-05-22	52.88	53.13	52.00	52.13	325700
1997-05-23	52.13	52.50	51.25	51.63	662300
1997-05-27	50.75	52.88	50.75	52.50	883900
1997-05-28	52.63	53.25	52.50	53.13	390200
1997-05-29	53.00	54.00	52.88	53.38	641300
1997-05-30	52.88	54.38	52.75	54.00	583300
1997-06-02	54.13	54.25	53.38	53.63	371800
1997-06-03	53.13	53.88	53.13	53.38	431300
1997-06-04	53.00	53.63	53.00	53.38	343900
1997-06-05	53.63	54.88	53.63	53.75	482200
1997-06-06	54.00	55.00	54.00	55.00	424800
1997-06-09	55.00	56.38	54.13	54.13	967900
1997-06-10	54.88	55.63	54.75	55.38	639000
1997-06-11	55.38	55.75	54.88	55.00	449800
1997-06-12	55.38	56.25	55.00	56.00	458400
1997-06-13	55.75	56.63	55.75	56.50	466500
1997-06-16	56.38	56.50	55.63	56.13	606400
1997-06-17	55.63	57.13	55.50	56.75	397800
1997-06-18	56.38	56.75	56.00	56.50	440500
1997-06-19	56.38	56.75	56.00	56.25	510200
1997-06-20	56.75	57.50	56.75	56.88	744800
1997-06-23	56.25	56.50	55.50	55.50	356300
1997-06-24	56.00	57.25	55.56	57.25	474600
1997-06-25	57.25	57.25	55.13	55.63	537700
1997-06-26	55.63	56.75	55.50	55.94	503900
1997-06-27	56.19	57.00	56.19	56.63	304600
1997-06-30	56.88	56.94	54.75	55.06	1007100
1997-07-01	55.13	56.38	54.00	54.50	1121400
1997-07-02	54.88	54.88	53.69	54.50	1088200
1997-07-03	55.50	56.19	55.38	55.38	651200
1997-07-07	55.50	56.50	55.38	56.06	634600
1997-07-08	56.00	56.06	55.06	55.50	388200
1997-07-09	55.38	56.31	54.63	55.00	844100
1997-07-10	56.00	56.06	54.81	55.13	899900
1997-07-11	54.94	55.06	54.31	54.63	786700
1997-07-14	54.88	55.69	54.81	55.00	693700
1997-07-15	55.00	56.50	54.75	56.50	978800
1997-07-16	56.75	57.19	56.75	56.88	588800
1997-07-17	56.94	57.00	55.94	56.50	1006600
1997-07-18	56.50	56.75	55.63	55.88	1021400
1997-07-21	55.88	56.00	55.19	55.75	695700
1997-07-22	56.50	57.69	56.38	57.50	847300
1997-07-23	57.75	58.75	57.25	58.00	1123500
1997-07-24	58.13	58.75	57.25	58.75	846500
1997-07-25	58.75	59.38	57.88	59.06	475900
1997-07-28	58.50	59.56	58.50	58.88	595800
1997-07-29	58.63	59.19	58.13	58.38	904200
1997-07-30	58.38	58.63	57.94	58.25	692800
1997-07-31	58.38	59.13	58.00	59.00	701600
1997-08-01	58.75	59.00	57.56	58.50	627500
1997-08-04	58.50	59.25	58.13	59.25	438000
1997-08-05	59.38	59.88	58.25	58.63	515400
1997-08-06	58.00	59.75	58.00	59.63	540500
1997-08-07	59.88	60.38	59.19	59.31	771400
1997-08-08	59.31	59.75	58.19	58.25	945700
1997-08-11	58.38	60.06	58.06	59.81	893500
1997-08-12	59.69	59.75	58.06	58.31	431800
1997-08-13	58.75	58.88	57.00	57.31	615500
1997-08-14	57.31	57.94	56.13	56.44	658400
1997-08-15	56.25	56.50	55.50	56.25	1174500
1997-08-18	56.13	56.19	54.69	55.75	924600
1997-08-19	56.50	56.50	55.63	56.25	927000
1997-08-20	56.25	56.56	56.00	56.25	700300
1997-08-21	56.25	56.50	55.50	55.69	800900
1997-08-22	54.88	55.25	54.25	55.25	732100
1997-08-25	55.63	56.44	55.50	56.00	874000
1997-08-26	55.50	56.25	55.00	55.75	797900
1997-08-27	55.19	55.19	54.31	55.13	1110400
1997-08-28	54.38	55.25	53.69	53.69	907300
1997-08-29	53.63	54.75	53.00	54.69	1049700
1997-09-02	55.25	56.19	55.19	56.00	668500
1997-09-03	56.63	56.69	56.00	56.31	686500
1997-09-04	56.19	56.25	55.63	56.13	544500
1997-09-05	56.00	56.38	54.69	55.63	738000
1997-09-08	55.88	56.38	55.69	55.88	535200
1997-09-09	55.88	56.44	55.50	55.81	504700
1997-09-10	55.56	55.69	54.19	54.25	548900
1997-09-11	54.13	54.25	52.31	53.25	837500
1997-09-12	53.31	55.06	53.19	54.94	758500
1997-09-15	54.81	55.38	54.31	54.38	700400
1997-09-16	55.00	56.38	54.75	56.19	1181900
1997-09-17	56.19	56.69	55.31	55.94	415300
1997-09-18	56.19	57.56	56.19	57.06	823400
1997-09-19	57.88	57.94	56.88	57.06	833300
1997-09-22	57.94	58.88	57.56	58.50	548900
1997-09-23	58.50	59.00	57.88	58.50	699900
1997-09-24	58.00	58.44	57.25	57.25	549800
1997-09-25	57.00	57.44	56.56	56.81	422300
1997-09-26	57.00	57.44	56.81	56.94	660600
1997-09-29	56.94	58.56	56.75	58.25	321400
1997-09-30	58.06	59.63	57.63	57.63	1065400
1997-10-01	57.81	58.25	56.75	56.94	742100
1997-10-02	56.88	57.00	56.31	56.50	710300
1997-10-03	57.25	57.81	56.06	56.94	1034700
1997-10-06	57.44	57.63	56.38	56.50	880100
1997-10-07	56.75	57.38	56.25	57.38	933500
1997-10-08	58.19	58.19	56.25	56.25	678500
1997-10-09	55.38	55.88	55.25	55.69	1380300
1997-10-10	55.44	55.69	55.13	55.50	553400
1997-10-13	56.13	56.31	55.31	55.50	520900
1997-10-14	56.25	57.19	55.88	56.88	585800
1997-10-15	56.63	56.81	56.38	56.50	492200
1997-10-16	56.63	57.38	55.88	56.44	464700
1997-10-17	56.44	56.44	55.00	55.38	623100
1997-10-20	55.63	56.19	54.94	55.94	402000
1997-10-21	55.94	56.75	55.88	56.38	447000
1997-10-22	56.56	56.56	55.94	56.13	551200
1997-10-23	56.13	56.13	54.69	55.06	642700
1997-10-24	56.00	56.00	54.56	54.81	926000
1997-10-27	55.06	55.06	51.63	51.69	952300
1997-10-28	50.00	52.38	49.75	51.81	1981100
1997-10-29	52.69	54.56	52.63	53.06	821200
1997-10-30	52.88	54.25	52.56	52.81	813300
1997-10-31	54.00	54.00	51.50	52.44	759700
1997-11-03	53.38	54.13	53.00	53.88	516000
1997-11-04	54.25	56.31	53.63	55.56	691600
1997-11-05	56.75	56.94	56.06	56.19	741900
1997-11-06	56.00	56.06	55.00	55.13	543300
1997-11-07	54.13	54.75	53.63	54.63	441800
1997-11-10	55.50	55.56	54.00	54.25	564500
1997-11-11	54.44	54.44	53.75	54.00	468200
1997-11-12	52.75	53.25	51.75	52.06	692800
1997-11-13	52.13	52.25	51.00	51.56	727700
1997-11-14	51.88	52.00	51.38	51.81	954500
1997-11-17	52.81	53.31	52.19	52.94	894800
1997-11-18	53.00	53.00	51.56	51.56	951500
1997-11-19	53.00	53.44	52.13	52.94	1248000
1997-11-20	53.38	54.25	52.94	54.00	470200
1997-11-21	54.88	54.88	53.63	54.19	554700
1997-11-24	54.00	54.56	53.69	54.13	481300
1997-11-25	56.00	56.13	55.31	55.31	1012000
1997-11-26	56.00	56.25	55.13	55.13	511300
1997-11-28	55.63	56.00	55.00	55.00	164100
1997-12-01	56.00	57.56	55.94	57.56	589500
1997-12-02	57.31	57.91	57.06	57.75	510400
1997-12-03	57.94	58.13	57.25	57.31	1141600
1997-12-04	57.44	57.56	56.00	56.25	1182300
1997-12-05	55.88	56.81	55.88	56.63	574000
1997-12-08	56.69	56.69	55.94	56.25	448100
1997-12-09	56.44	57.00	56.06	56.63	586800
1997-12-10	56.50	56.63	56.00	56.19	587400
1997-12-11	56.44	56.44	55.69	55.75	645100
1997-12-12	56.00	56.81	55.94	56.13	475600
1997-12-15	56.44	56.88	56.06	56.25	452300
1997-12-16	56.25	57.31	56.25	56.56	385000
1997-12-17	56.94	57.06	56.44	56.50	482300
1997-12-18	56.50	56.94	56.13	56.31	692400
1997-12-19	56.00	56.75	54.75	56.75	1358100
1997-12-22	56.81	57.25	55.63	55.88	541200
1997-12-23	55.75	56.19	54.75	56.00	693900
1997-12-24	56.19	56.56	55.31	55.31	240800
1997-12-26	55.38	55.38	54.50	54.75	165700
1997-12-29	54.94	55.44	54.75	55.31	454000
1997-12-30	56.25	56.75	55.63	56.56	384700
1997-12-31	56.56	57.00	56.06	56.44	279900
1998-01-02	56.75	56.75	56.00	56.56	303600
1998-01-05	56.81	57.25	56.44	57.25	884100
1998-01-06	57.25	57.50	56.25	56.69	618600
1998-01-07	56.13	57.25	56.13	57.25	829300
1998-01-08	57.50	57.50	56.63	57.38	794300
1998-01-09	57.50	57.50	56.19	56.75	1152700
1998-01-12	55.94	58.31	55.50	57.88	1251600
1998-01-13	58.00	58.81	57.88	58.81	997300
1998-01-14	58.81	60.94	58.69	60.81	1757800
1998-01-15	60.81	62.25	60.63	61.69	1881400
1998-01-16	61.88	62.25	61.25	61.94	824100
1998-01-20	61.69	63.00	61.69	62.69	826200
1998-01-21	62.13	62.56	61.31	62.25	723300
1998-01-22	62.00	62.69	61.38	62.44	707700
1998-01-23	62.19	62.44	61.19	62.13	690500
1998-01-26	61.25	62.00	60.63	60.94	847100
1998-01-27	60.94	62.13	60.75	61.69	741300
1998-01-28	61.00	61.94	61.00	61.63	797600
1998-01-29	60.88	61.13	60.38	60.63	1623600
1998-01-30	60.50	61.13	60.06	60.50	738700
1998-02-02	62.00	62.00	61.31	61.63	1348800
1998-02-03	60.81	61.75	60.63	61.25	545900
1998-02-04	61.19	61.75	60.38	61.69	593000
1998-02-05	61.81	62.25	61.25	62.13	699700
1998-02-06	62.63	64.00	62.50	63.94	950500
1998-02-09	64.00	64.94	63.25	64.81	1116100
1998-02-10	64.81	64.88	63.63	63.75	834900
1998-02-11	63.69	63.94	63.00	63.94	489700
1998-02-12	62.63	64.19	62.56	63.81	571400
1998-02-13	63.50	63.75	62.75	63.06	457700
1998-02-17	62.94	63.88	62.88	63.50	746200
1998-02-18	63.38	64.31	63.00	63.63	557800
1998-02-19	63.69	63.69	62.38	63.00	563500
1998-02-20	63.00	63.00	61.81	62.69	488000
1998-02-23	62.75	63.00	61.75	62.69	476900
1998-02-24	62.44	62.44	61.50	62.44	594600
1998-02-25	63.19	63.94	62.56	63.94	587400
1998-02-26	63.50	63.88	63.13	63.56	1049500
1998-02-27	63.31	63.86	62.44	63.81	482900
1998-03-02	63.94	64.44	63.31	64.44	517100
1998-03-03	64.31	64.38	63.13	64.25	574900
1998-03-04	64.00	64.00	62.88	63.44	684600
1998-03-05	64.00	64.06	63.13	63.63	539400
1998-03-06	63.38	66.13	63.13	66.13	727000
1998-03-09	65.63	65.75	64.63	65.13	528100
1998-03-10	64.88	65.06	64.63	64.75	457500
1998-03-11	64.50	65.38	64.19	65.00	526000
1998-03-12	65.19	65.19	64.25	64.50	302900
1998-03-13	64.50	64.50	63.38	63.69	578500
1998-03-16	63.94	64.38	63.69	64.25	564500
1998-03-17	64.25	64.88	63.75	64.88	440700
1998-03-18	65.00	65.00	64.13	64.75	588700
1998-03-19	64.75	64.88	63.56	64.00	607700
1998-03-20	64.00	66.00	64.00	65.63	1065000
1998-03-23	65.63	66.25	65.06	65.38	1099500
1998-03-24	65.50	66.00	65.13	65.75	415500
1998-03-25	65.75	66.19	63.50	64.13	1016000
1998-03-26	62.88	63.88	62.56	63.63	1446400
1998-03-27	63.63	64.25	63.06	64.25	765300
1998-03-30	63.75	64.13	63.00	63.75	554400
1998-03-31	63.94	65.81	63.81	65.19	908200
1998-04-01	65.00	65.00	63.63	63.81	778000
1998-04-02	63.38	65.19	63.00	65.06	1096300
1998-04-03	65.06	65.44	64.63	65.06	626300
1998-04-06	65.50	66.00	65.31	65.75	1087300
1998-04-07	65.94	66.19	65.25	66.13	1139000
1998-04-08	66.13	66.44	65.63	66.00	721500
1998-04-09	65.75	66.44	65.63	66.25	398800
1998-04-13	65.50	65.94	64.44	65.94	645900
1998-04-14	65.81	66.75	65.75	66.69	573400
1998-04-15	66.69	67.44	66.50	67.13	678200
1998-04-16	67.00	67.00	65.50	66.06	531200
1998-04-17	66.06	66.63	65.75	66.44	625700
1998-04-20	66.44	66.44	65.06	65.88	782800
1998-04-21	65.13	65.88	64.25	64.75	1079200
1998-04-22	65.00	65.63	64.69	64.94	605900
1998-04-23	64.44	64.81	63.56	64.00	587900
1998-04-24	64.13	64.38	62.44	63.19	701100
1998-04-27	63.00	63.69	62.81	63.25	976900
1998-04-28	63.63	63.69	61.25	61.50	836100
1998-04-29	61.50	62.48	61.31	62.00	769000
1998-04-30	63.00	64.25	63.00	63.69	719300
1998-05-01	64.38	64.75	63.81	64.31	457800
1998-05-04	64.44	65.06	64.31	64.69	703600
1998-05-05	65.00	65.06	64.38	64.81	518300
1998-05-06	65.25	65.25	64.19	64.38	450300
1998-05-07	64.63	64.63	63.25	63.25	924700
1998-05-08	63.88	64.25	63.56	63.63	630500
1998-05-11	63.88	65.00	63.63	64.56	583400
1998-05-12	64.75	64.81	63.06	63.94	410600
1998-05-13	63.88	64.31	63.06	63.75	302700
1998-05-14	63.88	64.00	63.00	63.44	350300
1998-05-15	63.31	63.75	63.00	63.13	331000
1998-05-18	63.06	63.44	61.38	62.25	374500
1998-05-19	62.50	62.81	62.38	62.75	483400
1998-05-20	62.75	63.75	61.56	63.44	555800
1998-05-21	63.69	63.69	61.44	62.56	738900
1998-05-22	62.56	62.56	61.88	62.38	292600
1998-05-26	62.38	62.69	60.63	60.69	739300
1998-05-27	59.69	60.31	59.38	60.06	975200
1998-05-28	59.75	61.06	59.75	60.25	409500
1998-05-29	60.38	61.25	60.00	60.75	511900
1998-06-01	60.69	61.50	60.25	61.19	392200
1998-06-02	62.38	62.50	60.81	61.00	501500
1998-06-03	61.19	61.56	60.63	60.75	323300
1998-06-04	60.50	60.88	59.75	60.44	496800
1998-06-05	60.81	61.88	60.50	61.88	584800
1998-06-08	61.63	61.81	60.19	61.25	457800
1998-06-09	61.06	61.50	60.25	61.44	510400
1998-06-10	61.00	61.44	60.31	60.88	744300
1998-06-11	60.63	60.69	59.13	59.50	741100
1998-06-12	59.44	61.06	58.56	61.00	957100
1998-06-15	60.88	62.25	60.56	61.19	1240800
1998-06-16	61.25	61.56	60.50	61.06	780400
1998-06-17	61.25	62.75	61.13	62.56	589600
1998-06-18	62.81	63.44	61.88	63.06	506000
1998-06-19	63.06	63.06	60.47	61.00	873000
1998-06-22	60.94	61.56	60.75	60.75	426200
1998-06-23	60.38	61.00	60.06	60.56	862900
1998-06-24	60.75	61.44	60.38	61.19	515900
1998-06-25	61.25	61.56	60.38	60.44	565200
1998-06-26	59.94	61.06	59.94	61.00	857700
1998-06-29	61.00	61.94	60.75	60.88	540600
1998-06-30	60.13	60.50	59.88	60.38	971500
1998-07-01	60.38	60.75	59.50	60.75	1070500
1998-07-02	60.50	60.56	59.75	60.44	418900
1998-07-06	60.44	60.56	59.75	60.38	583400
1998-07-07	59.75	60.31	59.00	59.25	726500
1998-07-08	59.25	60.31	59.00	59.69	672000
1998-07-09	58.94	61.06	58.94	60.56	1033300
1998-07-10	60.56	62.56	60.56	62.19	1314600
1998-07-13	62.00	62.38	61.81	62.31	359600
1998-07-14	62.06	63.19	62.06	63.06	1091900
1998-07-15	63.00	63.56	62.50	62.75	686100
1998-07-16	62.50	62.56	61.75	62.19	1265800
1998-07-17	62.13	62.25	61.13	62.25	666900
1998-07-20	61.81	62.44	61.56	61.94	699700
1998-07-21	61.94	62.06	61.06	61.13	997500
1998-07-22	61.13	61.94	60.38	60.50	918100
1998-07-23	60.50	60.88	59.69	60.13	507500
1998-07-24	60.06	60.56	59.69	59.75	736200
1998-07-27	59.06	61.63	59.06	61.56	730800
1998-07-28	61.19	61.50	59.88	60.88	562500
1998-07-29	60.75	61.25	60.25	60.25	621900
1998-07-30	60.50	61.44	60.38	61.06	495300
1998-07-31	60.81	61.13	59.00	59.44	1047900
1998-08-03	59.31	60.06	58.88	59.50	524800
1998-08-04	59.50	59.69	57.75	57.75	784700
1998-08-05	57.56	59.31	57.50	59.31	822500
1998-08-06	59.06	62.06	59.00	62.00	856700
1998-08-07	61.00	61.50	60.19	60.44	819000
1998-08-10	60.44	61.88	60.13	61.81	385500
1998-08-11	61.56	62.19	60.75	62.19	974100
1998-08-12	62.25	62.31	61.19	62.00	730500
1998-08-13	62.31	62.69	61.75	62.13	793700
1998-08-14	62.00	62.69	61.81	62.06	514900
1998-08-17	62.00	62.88	61.00	62.88	732400
1998-08-18	62.88	63.75	62.56	63.50	988500
1998-08-19	63.00	63.63	62.94	63.56	656900
1998-08-20	63.31	63.56	62.81	63.06	584200
1998-08-21	62.56	62.63	61.13	62.25	670400
1998-08-24	62.50	62.63	61.31	61.81	526000
1998-08-25	61.75	62.88	61.75	62.50	799400
1998-08-26	62.00	63.00	61.69	62.50	820300
1998-08-27	61.69	62.06	60.00	60.44	1152300
1998-08-28	60.31	61.00	59.69	60.56	919500
1998-08-31	60.56	60.75	57.00	57.00	1048100
1998-09-01	57.00	57.94	56.50	57.44	1146000
1998-09-02	57.25	57.69	56.38	56.69	1031900
1998-09-03	56.19	56.44	54.69	55.25	840700
1998-09-04	55.25	56.13	54.50	56.13	777400
1998-09-08	56.38	59.44	56.25	59.44	846500
1998-09-09	59.44	59.44	58.38	59.00	577500
1998-09-10	57.25	57.81	56.00	57.00	774900
1998-09-11	56.25	59.00	55.94	58.50	657200
1998-09-14	59.50	61.50	59.50	61.44	995800
1998-09-15	61.44	61.44	60.06	60.81	530200
1998-09-16	60.06	61.94	59.81	61.88	642900
1998-09-17	60.00	60.94	59.81	60.50	721900
1998-09-18	60.50	60.69	59.31	60.44	1130800
1998-09-21	59.25	60.00	58.88	59.94	806300
1998-09-22	60.00	60.00	58.31	60.00	1173100
1998-09-23	60.00	61.19	59.56	61.13	1028000
1998-09-24	61.00	61.31	60.06	60.75	523000
1998-09-25	60.00	61.50	59.63	61.50	835900
1998-09-28	61.25	62.63	61.25	62.00	927500
1998-09-29	61.69	62.19	60.75	61.94	547600
1998-09-30	61.06	62.25	60.69	62.25	951800
1998-10-01	61.88	61.88	59.38	59.88	731200
1998-10-02	60.06	60.63	58.81	59.56	769900
1998-10-05	59.63	60.25	58.31	60.00	555600
1998-10-06	60.00	61.00	59.25	59.69	488100
1998-10-07	59.00	61.00	58.63	60.88	666400
1998-10-08	60.25	60.94	59.13	59.88	1060400
1998-10-09	60.31	62.19	59.69	61.19	981000
1998-10-12	62.06	63.69	61.63	63.69	845800
1998-10-13	62.69	63.19	61.94	62.00	965200
1998-10-14	61.75	62.81	61.69	62.63	612900
1998-10-15	62.88	65.00	62.31	64.44	796200
1998-10-16	64.50	65.50	63.06	63.75	839200
1998-10-19	63.75	63.88	63.25	63.50	735700
1998-10-20	63.63	64.94	63.56	64.94	1033900
1998-10-21	64.69	64.69	63.63	64.06	677000
1998-10-22	63.88	64.31	63.31	64.19	584200
1998-10-23	64.19	64.19	63.50	64.00	330400
1998-10-26	64.94	65.25	64.00	64.81	806300
1998-10-27	65.00	65.25	63.88	64.88	397100
1998-10-28	64.63	64.81	63.00	63.63	448100
1998-10-29	63.38	64.44	62.88	64.44	660700
1998-10-30	65.00	66.00	64.88	66.00	832400
1998-11-02	66.00	66.94	65.81	66.31	645700
1998-11-03	66.56	66.56	61.38	63.00	2025900
1998-11-04	63.50	65.75	63.50	65.63	1323900
1998-11-05	65.88	65.88	64.50	64.88	896500
1998-11-06	64.88	65.06	63.75	65.00	611400
1998-11-09	65.00	65.13	63.88	64.38	524300
1998-11-10	64.13	65.75	64.13	65.00	564500
1998-11-11	65.00	65.81	64.00	64.13	477800
1998-11-12	64.00	65.00	64.00	64.31	301500
1998-11-13	64.88	64.88	63.56	63.75	656200
1998-11-16	64.00	64.13	63.00	64.00	808000
1998-11-17	64.19	65.00	63.38	64.19	525300
1998-11-18	64.00	64.00	62.50	62.88	755200
1998-11-19	63.75	63.81	61.88	62.13	1064100
1998-11-20	61.75	62.19	61.00	61.13	1188800
1998-11-23	62.00	64.44	61.50	64.25	1894000
1998-11-24	64.44	65.88	64.00	65.63	1190000
1998-11-25	65.50	66.25	64.94	65.69	974500
1998-11-27	65.63	65.63	64.75	65.00	216300
1998-11-30	65.00	65.25	64.75	65.00	1088300
1998-12-01	65.00	65.63	64.75	65.13	875300
1998-12-02	65.00	65.13	62.19	63.13	1706400
1998-12-03	63.19	63.19	62.00	62.19	796700
1998-12-04	62.63	63.13	62.19	63.06	1337400
1998-12-07	62.25	63.00	62.25	62.63	1025200
1998-12-08	62.19	63.25	62.19	63.13	787400
1998-12-09	63.38	63.75	63.00	63.19	722100
1998-12-10	63.44	63.69	60.94	61.13	886300
1998-12-11	61.38	61.69	60.75	61.56	823800
1998-12-14	61.69	61.69	60.63	60.94	979500
1998-12-15	60.69	61.00	59.63	60.75	1155600
1998-12-16	60.75	60.88	59.63	59.63	972300
1998-12-17	59.94	60.94	59.75	60.94	1253500
1998-12-18	60.94	61.19	59.75	60.00	1134300
1998-12-21	60.00	60.63	59.56	59.81	882400
1998-12-22	60.06	60.13	59.00	59.25	810400
1998-12-23	60.00	61.38	59.81	60.69	1206000
1998-12-24	61.13	62.00	61.06	61.81	262900
1998-12-28	62.00	62.25	61.50	62.00	470700
1998-12-29	61.94	64.38	61.81	64.25	626100
1998-12-30	64.25	64.25	61.50	61.50	691400
1998-12-31	61.50	62.69	60.50	60.50	953700
1999-01-04	60.94	62.69	60.75	61.19	1106400
1999-01-05	61.25	62.50	60.25	61.69	1187100
1999-01-06	62.50	64.44	62.38	64.38	982600
1999-01-07	64.00	64.50	63.44	64.13	789200
1999-01-08	64.50	65.00	63.69	64.88	1323400
1999-01-11	64.88	64.94	62.56	63.44	1045400
1999-01-12	63.19	63.38	61.69	62.44	848700
1999-01-13	61.75	63.81	61.25	62.75	1061000
1999-01-14	62.63	62.63	60.44	60.50	1477600
1999-01-15	60.00	60.69	59.25	60.06	1986100
1999-01-19	60.25	60.63	59.06	59.75	1740200
1999-01-20	59.25	60.75	58.63	59.13	1518900
1999-01-21	58.13	59.44	57.81	57.94	1582900
1999-01-22	56.56	56.94	54.94	55.38	2265600
1999-01-25	56.00	56.31	55.75	56.06	2519000
1999-01-26	56.00	57.38	55.56	55.56	2349600
1999-01-27	56.13	56.88	55.75	56.13	1020800
1999-01-28	56.63	57.69	56.31	56.50	1003300
1999-01-29	57.06	59.00	56.63	58.19	1349600
1999-02-01	58.38	58.38	57.38	57.38	1094200
1999-02-02	57.31	57.63	54.31	55.88	1178200
1999-02-03	55.31	57.25	55.25	56.00	1230700
1999-02-04	56.13	56.25	54.19	54.75	1294900
1999-02-05	55.00	55.31	54.25	55.19	1666300
1999-02-08	55.75	56.44	55.00	55.38	1100300
1999-02-09	55.81	57.56	55.06	56.69	1298800
1999-02-10	56.19	56.50	55.38	56.06	880100
1999-02-11	55.88	56.63	55.50	56.44	695300
1999-02-12	56.44	56.50	55.63	56.00	917600
1999-02-16	56.75	57.19	56.44	56.81	809600
1999-02-17	56.00	58.88	56.00	56.94	1794300
1999-02-18	56.94	57.13	56.25	56.63	1004500
1999-02-19	57.38	58.19	57.00	57.50	1546600
1999-02-22	57.31	60.00	57.31	59.94	985600
1999-02-23	59.50	59.88	58.19	59.44	722900
1999-02-24	59.19	59.88	58.31	58.81	775300
1999-02-25	58.31	59.06	57.31	58.06	814200
1999-02-26	58.19	58.19	56.63	57.44	668300
1999-03-01	57.25	57.50	56.25	57.00	1078000
1999-03-02	57.00	58.25	57.00	57.25	1212900
1999-03-03	57.19	58.19	57.19	58.19	697200
1999-03-04	58.19	59.19	58.06	58.81	875700
1999-03-05	59.44	59.94	58.63	59.94	1266000
1999-03-08	59.44	60.06	58.88	59.94	880700
1999-03-09	59.06	59.31	58.00	58.50	750400
1999-03-10	58.94	60.00	58.13	60.00	961400
1999-03-11	59.75	61.00	59.19	60.06	773800
1999-03-12	60.25	60.31	58.75	59.88	775100
1999-03-15	58.94	59.25	58.31	58.50	715900
1999-03-16	58.50	59.25	58.50	58.94	871400
1999-03-17	58.69	58.75	56.81	56.88	880000
1999-03-18	56.88	57.38	56.50	56.88	1110200
1999-03-19	56.63	57.00	56.13	56.50	1272800
1999-03-22	56.50	56.81	55.56	56.00	953100
1999-03-23	55.75	55.81	54.25	54.38	1474100
1999-03-24	54.25	54.56	53.69	54.06	1426500
1999-03-25	54.06	54.69	53.06	54.19	1089600
1999-03-26	53.88	55.25	53.63	54.38	1190400
1999-03-29	54.38	54.94	54.19	54.88	1148700
1999-03-30	54.00	54.19	51.88	52.88	1540600
1999-03-31	52.63	53.13	52.06	52.94	1730300
1999-04-01	52.94	52.94	51.75	51.81	1459800
1999-04-05	51.81	54.00	51.44	53.56	2577100
1999-04-06	54.63	55.44	53.81	55.44	1454000
1999-04-07	55.38	57.56	55.38	57.38	2947300
1999-04-08	57.63	58.88	57.06	58.00	1547800
1999-04-09	57.88	58.19	57.50	57.63	1404900
1999-04-12	57.19	59.63	56.88	59.31	892800
1999-04-13	59.25	59.25	58.00	58.38	1595200
1999-04-14	60.00	60.75	59.25	60.69	2304800
1999-04-15	61.13	62.81	61.06	62.25	3259700
1999-04-16	62.00	62.19	60.75	61.31	1569800
1999-04-19	61.06	63.50	61.06	62.38	2257200
1999-04-20	62.13	62.31	59.88	60.00	1616400
1999-04-21	60.25	60.38	58.63	58.63	1322900
1999-04-22	59.50	60.75	59.25	60.00	1393100
1999-04-23	59.75	61.19	59.75	60.19	1043200
1999-04-26	59.69	60.63	59.69	60.19	1141900
1999-04-27	60.50	61.13	60.50	61.06	673900
1999-04-28	61.00	61.56	60.56	61.13	1687600
1999-04-29	61.75	62.69	61.25	62.50	1710200
1999-04-30	63.25	64.50	63.19	64.50	2615500
1999-05-03	64.25	66.56	63.69	66.44	1609400
1999-05-04	67.13	67.63	66.56	67.25	1273700
1999-05-05	67.00	68.94	66.88	68.75	1649400
1999-05-06	68.50	69.00	67.50	68.81	1328300
1999-05-07	68.75	70.38	68.63	70.06	1182700
1999-05-10	70.00	71.00	69.50	70.88	1363900
1999-05-11	71.00	71.44	70.13	70.94	1193600
1999-05-12	69.50	70.25	69.13	69.63	1138200
1999-05-13	68.25	68.75	66.94	67.06	1361100
1999-05-14	66.25	66.63	65.88	66.50	1349400
1999-05-17	66.44	67.00	66.13	66.69	706100
1999-05-18	66.44	66.44	63.75	64.56	766400
1999-05-19	64.75	66.00	64.63	65.25	1057000
1999-05-20	65.25	66.50	64.94	65.94	667500
1999-05-21	65.69	67.56	65.69	67.00	842800
1999-05-24	66.75	68.50	66.75	67.31	868000
1999-05-25	66.88	67.13	66.13	66.19	757300
1999-05-26	66.13	66.13	64.31	64.63	1004900
1999-05-27	64.50	64.56	63.06	63.25	748000
1999-05-28	63.00	63.88	62.81	63.88	714200
1999-06-01	63.69	65.25	63.38	65.25	1339300
1999-06-02	65.13	66.25	64.88	66.13	821400
1999-06-03	65.88	66.69	65.81	66.69	432400
1999-06-04	66.63	67.13	66.25	67.13	509500
1999-06-07	67.13	68.88	67.13	68.81	553700
1999-06-08	68.94	69.88	68.50	69.75	1121300
1999-06-09	69.50	69.50	68.31	68.38	596200
1999-06-10	67.88	68.06	66.50	67.75	805500
1999-06-11	67.50	68.25	67.25	67.50	573600
1999-06-14	68.25	68.50	67.88	68.31	762700
1999-06-15	68.06	68.50	67.81	67.94	689300
1999-06-16	68.50	69.75	68.31	69.44	571400
1999-06-17	68.75	69.06	68.50	69.06	489400
1999-06-18	68.75	69.81	68.69	69.56	751000
1999-06-21	69.44	69.44	67.56	67.81	491500
1999-06-22	66.00	67.94	66.00	66.38	752600
1999-06-23	66.00	67.06	65.75	66.94	506500
1999-06-24	66.94	67.31	64.56	64.69	865500
1999-06-25	64.69	65.00	63.88	64.44	807400
1999-06-28	64.50	65.19	63.81	63.94	583300
1999-06-29	63.50	64.19	63.38	64.06	1143100
1999-06-30	63.06	63.69	62.75	62.94	1687500
1999-07-01	62.94	63.00	62.50	63.00	985600
1999-07-02	62.94	63.06	62.56	62.88	749000
1999-07-06	62.94	63.19	62.38	62.63	844600
1999-07-07	62.75	62.75	62.19	62.69	1005100
1999-07-08	62.56	64.38	62.56	62.94	1133000
1999-07-09	62.94	64.50	62.94	63.75	852600
1999-07-12	63.75	63.88	62.75	62.94	466300
1999-07-13	62.75	62.94	61.81	62.06	938400
1999-07-14	62.56	63.63	62.00	62.63	636600
1999-07-15	63.00	63.50	62.81	63.38	884200
1999-07-16	63.44	64.13	63.00	63.94	688800
1999-07-19	63.31	63.88	63.13	63.31	577900
1999-07-20	63.25	63.25	62.38	62.50	573000
1999-07-21	62.63	63.00	62.31	62.63	694500
1999-07-22	62.38	62.81	61.25	62.00	663500
1999-07-23	62.00	62.19	61.50	61.56	566600
1999-07-26	61.00	61.81	61.00	61.38	432100
1999-07-27	61.38	63.13	61.31	62.50	656200
1999-07-28	61.88	62.75	61.38	61.56	684500
1999-07-29	61.69	61.69	59.88	60.13	1134900
1999-07-30	60.63	60.75	59.56	59.69	692900
1999-08-02	60.00	60.63	59.50	60.06	588700
1999-08-03	60.06	60.50	59.88	60.00	555100
1999-08-04	60.13	62.75	60.00	61.63	841700
1999-08-05	61.69	65.19	61.69	64.69	1182500
1999-08-06	63.69	63.75	62.06	63.50	678400
1999-08-09	63.63	63.63	62.56	62.81	324300
1999-08-10	62.50	63.38	62.31	62.50	480900
1999-08-11	62.31	62.31	61.56	62.31	857500
1999-08-12	62.06	62.50	60.94	61.00	679100
1999-08-13	61.00	62.50	60.94	62.50	691700
1999-08-16	62.50	63.81	62.00	63.56	376200
1999-08-17	64.31	64.31	62.56	63.88	517200
1999-08-18	64.00	64.00	62.50	62.94	536200
1999-08-19	62.38	62.75	61.78	62.19	591600
1999-08-20	62.31	63.50	62.13	62.31	581800
1999-08-23	62.50	63.38	61.69	62.06	816800
1999-08-24	62.25	65.06	62.13	64.00	1092500
1999-08-25	64.63	65.13	63.88	64.81	581600
1999-08-26	64.94	64.94	63.44	63.94	976400
1999-08-27	63.75	63.75	61.38	61.88	1188800
1999-08-30	61.75	62.00	60.31	60.31	636700
1999-08-31	60.81	62.94	59.13	61.94	1955500
1999-09-01	62.56	63.25	61.25	62.94	1410300
1999-09-02	62.94	63.38	62.00	63.00	956900
1999-09-03	64.13	65.56	64.06	65.44	837300
1999-09-07	65.13	65.19	64.44	65.13	853900
1999-09-08	65.13	65.13	64.50	64.94	430600
1999-09-09	64.94	64.94	64.44	64.69	612500
1999-09-10	64.56	64.88	64.50	64.56	622800
1999-09-13	64.44	65.88	64.25	65.88	818600
1999-09-14	64.94	65.50	64.56	65.31	679900
1999-09-15	65.06	65.81	64.94	65.75	998200
1999-09-16	65.38	65.56	64.88	65.13	563900
1999-09-17	65.31	65.75	64.69	64.75	697300
1999-09-20	65.00	65.38	64.63	64.94	353500
1999-09-21	64.88	64.94	64.38	64.81	695900
1999-09-22	64.81	64.81	63.06	63.50	1412500
1999-09-23	63.63	63.63	61.56	61.75	907800
1999-09-24	61.88	63.00	61.50	61.88	805700
1999-09-27	62.00	63.69	61.69	63.31	777800
1999-09-28	63.06	63.19	61.94	62.44	994900
1999-09-29	62.50	63.44	62.50	63.38	596500
1999-09-30	63.38	63.81	63.19	63.19	1091600
1999-10-01	63.50	63.69	62.25	63.56	708800
1999-10-04	63.75	64.38	63.75	64.13	539600
1999-10-05	63.81	64.25	63.56	63.75	656800
1999-10-06	63.25	63.75	62.38	62.81	914700
1999-10-07	62.00	62.63	61.94	62.06	597600
1999-10-08	61.69	62.19	61.13	61.13	671300
1999-10-11	60.88	61.00	59.19	59.56	1083100
1999-10-12	59.50	59.50	57.38	58.19	2099000
1999-10-13	58.31	59.69	58.00	59.31	1112800
1999-10-14	59.06	59.81	58.50	59.38	714500
1999-10-15	59.38	59.38	57.69	57.75	846600
1999-10-18	57.81	58.44	57.31	57.75	754700
1999-10-19	58.00	58.19	57.19	57.38	792000
1999-10-20	57.25	57.50	56.50	57.50	899600
1999-10-21	57.25	57.25	56.56	57.06	828100
1999-10-22	57.13	59.13	57.13	58.75	660400
1999-10-25	58.75	58.75	57.31	57.88	652000
1999-10-26	58.13	59.25	58.06	58.56	1085700
1999-10-27	58.81	59.25	57.88	58.00	1193300
1999-10-28	58.63	59.44	58.25	59.44	1122900
1999-10-29	59.94	60.44	59.31	60.06	742000
1999-11-01	60.31	60.63	58.06	58.94	1060100
1999-11-02	58.06	58.63	57.06	57.31	1074000
1999-11-03	57.06	57.81	55.56	55.75	918300
1999-11-04	56.25	58.38	56.00	57.63	1109700
1999-11-05	58.50	58.63	57.06	57.13	723300
1999-11-08	57.13	57.63	56.38	57.00	587600
1999-11-09	57.00	57.88	56.81	57.88	667100
1999-11-10	57.13	57.88	56.13	56.69	746200
1999-11-11	56.44	58.31	56.44	58.25	870700
1999-11-12	58.00	58.25	56.25	56.69	1402200
1999-11-15	57.50	57.50	56.00	56.31	1154100
1999-11-16	56.56	58.31	56.56	58.13	1078300
1999-11-17	57.50	58.38	57.44	57.75	676200
1999-11-18	57.00	58.13	56.75	58.13	1127600
1999-11-19	57.88	58.75	57.50	58.38	883000
1999-11-22	57.75	58.00	56.56	56.94	628700
1999-11-23	57.00	57.38	56.81	57.13	923000
1999-11-24	57.06	57.25	56.63	56.75	998200
1999-11-26	56.00	56.69	55.88	56.44	326400
1999-11-29	56.00	56.69	55.25	56.56	859000
1999-11-30	55.88	57.75	55.88	57.00	1296200
1999-12-01	57.06	57.50	56.81	57.17	938100
1999-12-02	58.00	58.00	57.00	57.00	983900
1999-12-03	57.00	58.94	57.00	57.81	1178500
1999-12-06	57.56	58.00	57.00	57.13	918500
1999-12-07	57.25	57.44	55.56	55.75	1132500
1999-12-08	55.94	56.38	55.06	55.06	922300
1999-12-09	55.13	55.44	53.81	53.88	977100
1999-12-10	54.13	54.50	53.25	53.56	764000
1999-12-13	53.63	54.06	53.06	53.56	883100
1999-12-14	53.81	54.94	53.50	54.81	1538900
1999-12-15	56.00	58.63	56.00	58.00	1389600
1999-12-16	58.75	60.00	57.69	59.31	1123300
1999-12-17	59.75	60.81	59.19	60.81	1654900
1999-12-20	60.00	60.06	58.25	58.75	1000800
1999-12-21	58.25	58.94	57.88	58.44	1007900
1999-12-22	58.56	58.94	57.31	57.63	1011600
1999-12-23	57.75	58.56	57.63	58.56	657800
1999-12-27	58.56	59.13	57.50	58.38	778100
1999-12-28	58.38	59.25	58.38	58.38	635500
1999-12-29	58.44	58.44	57.63	57.63	398800
1999-12-30	57.75	57.81	57.31	57.38	685200
1999-12-31	57.00	57.50	57.00	57.38	373800
2000-01-03	56.88	57.56	56.31	57.56	1123400
2000-01-04	57.50	57.56	56.81	56.88	854100
2000-01-05	56.88	58.25	56.81	57.94	1095100
2000-01-06	57.50	60.00	57.38	59.56	1296600
2000-01-07	60.50	62.69	59.75	62.25	1331600
2000-01-10	62.00	62.06	58.63	59.00	1278500
2000-01-11	58.75	60.00	58.63	58.88	947500
2000-01-12	59.06	60.38	59.00	59.69	680600
2000-01-13	59.94	62.19	59.75	61.50	1065900
2000-01-14	61.38	61.75	60.88	60.94	1343800
2000-01-18	60.69	60.75	59.38	60.19	1050800
2000-01-19	60.44	62.38	60.38	61.69	1161800
2000-01-20	61.88	62.38	60.31	60.44	1172500
2000-01-21	59.75	60.56	59.63	60.06	1234300
2000-01-24	60.31	60.31	57.75	58.13	1251900
2000-01-25	57.63	58.00	57.13	57.19	958700
2000-01-26	57.44	57.50	55.81	56.50	1277500
2000-01-27	56.50	57.50	55.25	55.69	1328500
2000-01-28	55.63	57.00	55.25	56.00	1634000
2000-01-31	55.50	56.06	55.06	55.06	997100
2000-02-01	55.13	55.44	54.38	54.63	1176500
2000-02-02	54.88	54.94	53.50	53.50	1823800
2000-02-03	52.63	55.44	52.63	54.13	1564900
2000-02-04	53.25	53.75	51.44	51.75	2395800
2000-02-07	50.25	51.06	49.31	49.94	2126900
2000-02-08	50.00	50.88	49.56	49.88	2127500
2000-02-09	49.63	49.81	47.94	48.00	1615000
2000-02-10	48.06	48.44	46.06	46.69	2082600
2000-02-11	46.94	47.44	46.19	46.38	1693000
2000-02-14	46.63	46.75	45.69	46.38	1228500
2000-02-15	46.13	48.44	45.75	47.88	2253500
2000-02-16	47.69	49.31	47.13	48.88	1480000
2000-02-17	49.50	49.56	48.50	49.38	2082800
2000-02-18	49.44	51.13	49.06	50.00	1929500
2000-02-22	49.25	50.63	49.06	49.63	1466300
2000-02-23	49.50	49.69	48.38	48.56	1555900
2000-02-24	48.50	49.25	47.50	48.44	1332600
2000-02-25	50.00	50.06	47.56	47.63	1348400
2000-02-28	47.63	48.00	46.50	46.50	1353000
2000-02-29	46.50	46.94	45.31	45.56	1924400
2000-03-01	45.00	45.44	44.19	44.63	2437500
2000-03-02	44.13	44.75	43.63	44.06	1743100
2000-03-03	44.06	44.94	43.06	43.63	1892100
2000-03-06	43.56	43.63	41.50	42.00	2085500
2000-03-07	42.25	42.75	41.50	41.88	1475300
2000-03-08	42.13	42.75	41.31	42.25	1996200
2000-03-09	42.06	42.25	41.00	41.50	1404600
2000-03-10	41.63	42.56	40.94	41.13	1535200
2000-03-13	40.63	42.69	40.50	42.50	1238500
2000-03-14	42.56	42.94	41.56	42.31	1424100
2000-03-15	42.06	43.56	41.19	43.31	2400000
2000-03-16	43.63	46.00	43.25	45.75	3160300
2000-03-17	45.50	48.00	45.00	45.00	2886200
2000-03-20	46.00	47.75	45.75	46.94	2487000
2000-03-21	46.50	47.06	45.06	46.13	1839400
2000-03-22	45.75	45.94	44.69	45.38	2044800
2000-03-23	44.88	47.00	44.25	46.81	1781000
2000-03-24	46.75	49.13	46.63	47.25	1969200
2000-03-27	46.75	47.69	46.25	47.00	1214800
2000-03-28	46.81	47.63	46.81	47.19	1191600
2000-03-29	47.13	49.13	47.13	48.69	1407700
2000-03-30	50.00	54.25	49.75	53.25	2748800
2000-03-31	55.00	55.00	52.88	53.13	2390500
2000-04-03	53.00	53.38	51.31	53.00	1299800
2000-04-04	54.75	56.75	54.13	55.38	3148900
2000-04-05	55.00	55.44	54.06	54.63	1638700
2000-04-06	54.06	55.50	54.06	55.00	1119600
2000-04-07	55.00	55.50	54.63	54.81	814300
2000-04-10	54.63	55.19	54.00	54.88	1045900
2000-04-11	55.00	57.75	54.75	57.00	1589200
2000-04-12	57.13	58.13	55.88	56.50	1555300
2000-04-13	57.13	57.88	56.13	57.00	1225700
2000-04-14	56.25	57.13	53.75	54.31	1088200
2000-04-17	54.56	55.13	52.25	55.06	1797000
2000-04-18	54.88	55.00	52.50	54.13	1192200
2000-04-19	53.25	53.38	51.13	52.31	1407400
2000-04-20	52.38	52.81	51.56	52.56	1382900
2000-04-24	51.88	54.19	51.81	53.88	1856200
2000-04-25	54.25	56.81	53.56	56.19	1158000
2000-04-26	55.38	56.00	54.00	54.44	748500
2000-04-27	53.44	55.38	53.44	54.63	1035900
2000-04-28	54.63	55.50	54.25	54.88	1419600
2000-05-01	54.63	56.06	54.56	55.75	1050700
2000-05-02	55.81	56.94	55.44	55.44	1244700
2000-05-03	54.81	55.06	53.06	53.69	1276700
2000-05-04	53.88	55.50	53.63	54.25	907700
2000-05-05	54.25	55.19	54.13	54.44	696700
2000-05-08	54.00	55.38	53.81	55.19	643700
2000-05-09	54.56	56.19	54.50	55.75	890700
2000-05-10	55.25	56.31	54.63	54.94	1309800
2000-05-11	55.50	56.31	55.13	55.81	825700
2000-05-12	55.38	56.31	53.94	56.06	1195900
2000-05-15	56.81	58.19	56.13	56.94	1766700
2000-05-16	59.13	59.50	57.94	58.13	1686700
2000-05-17	57.25	58.00	56.31	56.88	1427900
2000-05-18	56.63	57.31	56.63	57.06	818200
2000-05-19	56.81	57.63	56.44	57.13	641100
2000-05-22	57.13	57.31	56.44	57.13	1172700
2000-05-23	57.00	58.31	57.00	58.00	1743100
2000-05-24	58.06	59.19	58.00	59.13	1559400
2000-05-25	60.00	60.56	59.63	59.88	1946100
2000-05-26	59.63	59.75	59.06	59.13	835200
2000-05-30	59.25	59.63	59.00	59.25	1429200
2000-05-31	59.38	59.50	59.00	59.00	992200
2000-06-01	59.00	61.31	59.00	61.00	1332600
2000-06-02	63.00	63.25	61.25	62.50	1598100
2000-06-05	62.25	62.69	60.00	60.00	1009300
2000-06-06	60.19	60.38	59.38	60.13	1014600
2000-06-07	59.88	61.00	59.75	59.94	808500
2000-06-08	59.50	59.56	58.31	58.88	762900
2000-06-09	58.88	59.25	58.56	59.06	942300
2000-06-12	59.00	60.56	58.81	59.00	707400
2000-06-13	59.25	61.13	59.19	60.06	763500
2000-06-14	60.00	60.25	58.13	58.13	898800
2000-06-15	58.06	58.44	57.31	57.38	1425500
2000-06-16	57.38	58.38	57.25	57.50	1445300
2000-06-19	57.63	58.75	57.38	58.13	1655600
2000-06-20	62.25	62.25	58.88	59.75	4672800
2000-06-21	59.63	60.13	59.06	59.38	3147600
2000-06-22	57.50	60.56	57.50	60.06	2469300
2000-06-23	62.00	62.00	60.63	61.08	1959000
2000-06-26	62.44	64.75	61.88	63.19	2045000
2000-06-27	64.50	65.25	63.94	64.34	2813900
2000-06-28	65.00	65.06	63.56	63.69	2619400
2000-06-29	63.50	63.63	61.94	63.00	1687000
2000-06-30	62.88	64.56	60.13	60.38	2104600
2000-07-03	60.50	61.50	60.50	60.81	734100
2000-07-05	61.50	63.19	60.63	61.50	2528600
2000-07-06	61.50	61.88	60.38	61.63	1764700
2000-07-07	61.38	63.06	61.31	61.31	1720400
2000-07-10	61.94	63.50	61.88	63.19	1151600
2000-07-11	63.25	64.50	62.13	64.00	1550000
2000-07-12	65.00	65.00	64.00	64.63	1200800
2000-07-13	64.63	64.63	63.13	63.63	1088100
2000-07-14	63.38	64.25	62.81	63.50	1302700
2000-07-17	62.75	63.00	61.38	61.66	1363700
2000-07-18	60.50	61.75	60.50	61.34	1198900
2000-07-19	62.38	62.44	61.00	61.59	2086300
2000-07-20	61.88	65.00	61.88	64.72	1464200
2000-07-21	65.13	65.44	64.25	65.13	1725300
2000-07-24	64.88	65.38	64.00	65.00	987700
2000-07-25	65.19	65.75	64.63	65.53	1158800
2000-07-26	65.25	65.25	63.44	63.44	1237800
2000-07-27	63.81	65.19	63.63	64.75	926800
2000-07-28	64.63	64.63	61.25	61.50	1637800
2000-07-31	61.44	62.75	60.63	61.50	1369800
2000-08-01	60.75	62.75	60.19	62.25	2043500
2000-08-02	61.44	63.75	60.63	63.19	1953600
2000-08-03	63.19	63.19	61.75	61.94	1885100
2000-08-04	63.25	63.31	61.63	62.38	1334800
2000-08-07	62.94	65.75	62.69	65.06	1540800
2000-08-08	65.06	67.75	64.31	67.38	2024400
2000-08-09	68.25	68.63	67.00	67.50	1948800
2000-08-10	67.50	67.50	66.50	67.25	1023100
2000-08-11	67.25	69.81	67.13	69.25	1796300
2000-08-14	69.06	70.38	68.56	70.19	1746600
2000-08-15	69.94	69.94	67.50	67.94	1702200
2000-08-16	67.69	68.38	67.25	67.50	1044800
2000-08-17	66.88	68.75	66.81	68.19	1172400
2000-08-18	67.88	68.13	67.00	67.81	767300
2000-08-21	67.56	69.00	67.44	68.75	496300
2000-08-22	68.56	68.81	67.44	67.88	872600
2000-08-23	68.00	68.50	67.44	67.81	753600
2000-08-24	67.88	68.50	67.88	68.25	1075500
2000-08-25	68.25	69.25	67.75	69.06	832000
2000-08-28	69.00	69.94	68.88	69.75	1388900
2000-08-29	69.25	69.31	67.50	67.50	840600
2000-08-30	66.63	66.75	65.88	66.31	1072200
2000-08-31	66.81	67.06	66.19	66.20	1324800
2000-09-01	66.38	66.94	65.50	66.31	682200
2000-09-05	67.00	68.00	66.75	67.94	981400
2000-09-06	68.00	69.88	67.81	69.63	1527600
2000-09-07	69.69	69.94	68.00	68.00	1652700
2000-09-08	68.00	68.00	66.63	67.88	2045000
2000-09-11	67.88	68.31	67.50	67.88	1093300
2000-09-12	67.63	67.75	66.13	66.25	1308600
2000-09-13	65.88	66.94	65.44	65.94	955300
2000-09-14	65.69	67.06	65.38	65.88	1151600
2000-09-15	65.94	66.25	65.00	65.00	1381800
2000-09-18	64.75	64.94	61.94	61.94	1535800
2000-09-19	63.25	63.25	60.00	60.25	2571400
2000-09-20	60.56	61.63	59.38	59.50	1780800
2000-09-21	60.00	60.00	58.31	58.59	1609200
2000-09-22	58.75	62.00	58.13	61.00	1757500
2000-09-25	64.75	65.00	62.75	62.75	1647000
2000-09-26	63.00	66.13	62.88	65.59	2737800
2000-09-27	65.13	66.25	64.88	65.88	1334400
2000-09-28	65.81	67.44	65.81	66.38	1179800
2000-09-29	67.25	67.94	67.00	67.00	980200
2000-10-02	66.50	67.56	66.06	67.19	1743900
2000-10-03	67.38	68.19	66.75	67.75	1339900
2000-10-04	67.75	68.25	66.13	66.63	1454300
2000-10-05	66.63	66.75	66.00	66.50	984200
2000-10-06	66.56	66.75	64.50	65.25	1078600
2000-10-09	65.25	65.25	63.88	64.38	625400
2000-10-10	64.38	65.19	64.06	64.44	1011700
2000-10-11	64.50	64.94	62.25	62.25	1084300
2000-10-12	62.25	62.81	61.31	62.50	1767400
2000-10-13	62.19	65.50	62.19	64.81	1333300
2000-10-16	65.31	67.13	64.88	66.63	1390600
2000-10-17	66.63	66.94	65.25	66.13	968500
2000-10-18	66.00	66.06	64.13	64.63	1204000
2000-10-19	64.63	66.81	64.63	66.50	875000
2000-10-20	66.00	67.00	65.06	66.81	808300
2000-10-23	67.00	69.06	66.88	67.06	1140100
2000-10-24	67.94	68.25	67.25	67.75	785100
2000-10-25	67.88	67.94	65.44	67.63	1693700
2000-10-26	67.50	69.38	67.50	68.69	1047200
2000-10-27	68.69	69.25	67.25	68.44	863600
2000-10-30	68.50	70.31	68.38	70.06	1043800
2000-10-31	70.81	73.63	70.81	73.44	1996600
2000-11-01	73.38	73.44	70.13	71.19	1694800
2000-11-02	71.94	73.38	71.44	72.13	1126300
2000-11-03	71.88	72.81	69.75	70.50	982100
2000-11-06	70.50	72.88	70.31	72.63	1010500
2000-11-07	72.69	73.00	68.50	70.69	2687900
2000-11-08	70.63	75.38	70.63	74.00	2250500
2000-11-09	74.00	75.00	72.50	74.75	2000600
2000-11-10	74.81	75.38	72.38	74.38	1860000
2000-11-13	72.75	73.75	71.69	72.75	1785800
2000-11-14	72.75	73.13	71.25	72.75	1549900
2000-11-15	72.50	73.94	72.25	73.94	1438900
2000-11-16	73.81	74.44	72.25	74.25	1071200
2000-11-17	74.31	74.75	70.69	71.94	1244000
2000-11-20	72.19	73.13	71.19	71.75	896400
2000-11-21	71.75	72.38	68.75	71.81	1322100
2000-11-22	71.13	71.50	69.50	70.31	1183900
2000-11-24	71.00	72.88	71.00	72.25	412400
2000-11-27	73.19	74.88	72.19	74.63	1558700
2000-11-28	75.13	75.13	71.06	72.50	1483300
2000-11-29	72.75	74.44	72.50	74.06	1231400
2000-11-30	73.50	73.75	71.69	72.88	1847700
2000-12-01	73.88	74.88	73.50	74.44	1117700
2000-12-04	74.44	75.00	73.88	74.88	1491000
2000-12-05	75.13	77.38	75.13	77.19	1562700
2000-12-06	76.75	77.25	76.13	76.88	2176600
2000-12-07	76.25	76.69	75.31	76.19	1398100
2000-12-08	76.63	79.75	75.88	78.81	1503900
2000-12-11	78.69	78.69	76.50	76.50	1280900
2000-12-12	76.63	77.94	76.50	77.88	1350100
2000-12-13	78.00	78.13	74.50	75.00	1691400
2000-12-14	74.75	74.75	71.25	72.00	2272300
2000-12-15	72.19	72.81	71.13	71.25	2773400
2000-12-18	72.38	74.00	72.31	74.00	2486100
2000-12-19	74.00	74.31	70.25	72.75	2393700
2000-12-20	71.38	72.13	71.38	71.94	2062400
2000-12-21	72.00	72.38	71.56	72.19	1490600
2000-12-22	72.38	72.94	71.63	72.94	1540400
2000-12-26	73.13	74.75	72.50	74.25	1097200
2000-12-27	74.38	78.00	74.31	77.25	1592600
2000-12-28	77.25	79.06	76.44	78.81	1240800
2000-12-29	78.94	79.63	78.44	78.81	1260800
2001-01-02	39.41	39.63	38.00	38.16	631750
2001-01-03	38.44	38.47	36.81	37.97	1003900
2001-01-04	37.97	38.09	35.13	36.09	1472800
2001-01-05	36.50	37.63	36.25	36.47	1160300
2001-01-08	36.47	37.72	36.31	37.72	803350
2001-01-09	37.84	38.69	37.28	38.00	869050
2001-01-10	38.13	38.31	37.53	37.91	848850
2001-01-11	38.09	39.00	37.50	38.75	679350
2001-01-12	38.69	38.81	37.81	38.34	586850
2001-01-16	38.34	39.00	38.22	38.78	613900
2001-01-17	38.34	38.38	36.44	37.44	969300
2001-01-18	36.69	36.84	35.59	36.44	1128300
2001-01-19	36.56	36.69	35.63	36.38	791850
2001-01-22	36.38	36.66	35.38	36.19	653850
2001-01-23	36.31	36.97	35.56	36.88	976600
2001-01-24	37.00	37.63	36.69	37.34	561150
2001-01-25	37.34	37.59	36.94	37.25	538250
2001-01-26	37.22	37.22	35.97	36.31	567950
2001-01-29	36.31	36.50	35.63	35.70	577550
2001-01-30	35.78	37.25	35.00	36.85	907500
2001-01-31	37.25	38.70	37.25	38.00	1092750
2001-02-01	37.88	37.90	36.58	36.80	579250
2001-02-02	36.70	36.74	35.88	36.30	702800
2001-02-05	36.60	37.88	36.51	37.85	586400
2001-02-06	37.55	38.10	37.45	37.50	482050
2001-02-07	37.50	37.86	37.28	37.78	396050
2001-02-08	37.79	38.06	37.70	37.76	261100
2001-02-09	37.50	37.71	35.62	35.87	1254600
2001-02-12	35.63	36.22	35.50	35.63	776450
2001-02-13	35.75	36.20	35.05	35.05	1143850
2001-02-14	35.30	35.70	35.15	35.35	735850
2001-02-15	35.38	36.60	35.38	36.44	608600
2001-02-16	36.38	36.38	34.25	34.73	1365350
2001-02-20	34.73	34.73	32.38	33.63	2268850
2001-02-21	33.51	34.18	32.41	33.51	1726350
2001-02-22	33.51	33.51	32.44	33.18	1051800
2001-02-23	33.18	33.25	32.48	32.53	1124500
2001-02-26	32.85	33.85	32.70	33.72	1026050
2001-02-27	33.93	34.60	33.79	33.90	702100
2001-02-28	34.10	34.20	32.84	33.45	882600
2001-03-01	33.45	33.45	31.71	32.95	1484850
2001-03-02	32.95	33.71	32.21	33.16	1097350
2001-03-05	33.00	34.10	32.85	33.80	668250
2001-03-06	34.30	34.91	34.25	34.44	751700
2001-03-07	34.44	34.93	33.55	33.60	878400
2001-03-08	33.90	34.15	33.35	33.95	743550
2001-03-09	33.95	34.90	32.98	34.90	2528300
2001-03-12	34.90	35.60	34.48	35.09	2001550
2001-03-13	35.10	35.10	33.95	34.56	2398850
2001-03-14	34.15	34.65	33.15	33.16	1866750
2001-03-15	33.38	33.63	32.86	33.49	1378750
2001-03-16	33.18	33.18	30.51	30.89	2467600
2001-03-19	31.49	32.25	31.20	32.25	1511000
2001-03-20	32.50	33.31	31.81	31.83	2004750
2001-03-21	31.58	31.59	29.50	29.91	2892700
2001-03-22	30.41	30.41	28.88	29.99	2568700
2001-03-23	30.75	30.83	29.81	30.00	1474850
2001-03-26	30.12	32.08	30.10	31.88	1736450
2001-03-27	31.10	33.00	31.06	31.78	1941200
2001-03-28	31.35	31.36	29.85	30.51	1628800
2001-03-29	30.48	30.73	29.95	30.24	954150
2001-03-30	30.70	31.55	30.45	31.00	1079800
2001-04-02	30.93	31.69	30.28	30.80	829250
2001-04-03	31.00	31.05	29.68	30.00	1283550
2001-04-04	29.98	30.40	29.78	30.05	1660550
2001-04-05	30.85	31.80	30.75	31.48	837450
2001-04-06	31.13	31.35	30.45	30.63	963700
2001-04-09	29.80	31.22	29.80	31.10	932000
2001-04-10	31.50	32.40	30.50	31.83	1390100
2001-04-11	32.33	32.42	31.40	31.61	1152600
2001-04-12	31.98	32.98	31.69	32.50	1116850
2001-04-16	32.50	32.50	32.01	32.35	612550
2001-04-17	32.35	32.50	32.01	32.03	785150
2001-04-18	32.50	33.78	32.33	33.45	2301950
2001-04-19	33.58	33.58	32.58	32.96	1303900
2001-04-20	33.08	33.22	32.50	32.67	926250
2001-04-23	32.60	32.61	32.06	32.35	742250
2001-04-24	32.35	32.52	31.61	31.61	985850
2001-04-25	31.62	32.65	31.25	32.43	936000
2001-04-26	32.48	33.10	32.40	32.76	833650
2001-04-27	33.13	33.64	32.95	33.57	480200
2001-04-30	33.57	34.65	33.29	33.33	944750
2001-05-01	33.20	33.30	32.50	33.01	1181200
2001-05-02	32.75	32.75	31.98	32.55	1432650
2001-05-03	32.53	32.53	32.03	32.24	751350
2001-05-04	32.25	33.08	32.00	32.90	635200
2001-05-07	32.73	33.18	32.71	32.98	352250
2001-05-08	33.00	33.31	32.80	32.85	466650
2001-05-09	32.88	33.05	32.25	32.43	672250
2001-05-10	32.68	33.00	32.48	32.83	572000
2001-05-11	33.03	33.03	32.13	32.32	542050
2001-05-14	32.45	32.55	32.11	32.40	525500
2001-05-15	32.50	32.88	32.30	32.75	608600
2001-05-16	32.76	33.85	32.61	33.76	653800
2001-05-17	34.58	34.93	34.26	34.53	971800
2001-05-18	34.80	34.89	34.44	34.59	596850
2001-05-21	34.63	35.80	34.53	35.80	691150
2001-05-22	36.00	36.05	35.27	35.55	689550
2001-05-23	35.25	35.25	34.45	34.82	622250
2001-05-24	34.75	35.50	34.75	35.31	548150
2001-05-25	35.05	35.20	34.43	34.67	568400
2001-05-29	34.48	34.93	34.42	34.50	418300
2001-05-30	34.30	34.50	33.34	33.52	941300
2001-05-31	33.50	34.25	33.45	33.86	760900
2001-06-01	33.98	34.05	33.13	33.84	597850
2001-06-04	33.88	34.06	33.47	33.80	397950
2001-06-05	33.80	34.65	33.58	34.35	531650
2001-06-06	34.70	34.80	33.96	34.16	587350
2001-06-07	34.16	34.35	33.70	34.08	443850
2001-06-08	33.45	33.59	33.01	33.54	595700
2001-06-11	33.38	33.53	32.63	33.15	572650
2001-06-12	33.23	33.65	32.63	33.52	770850
2001-06-13	33.45	33.55	32.88	33.23	544650
2001-06-14	33.00	33.13	32.34	32.53	696850
2001-06-15	32.25	32.63	32.23	32.41	682100
2001-06-18	32.36	32.58	31.81	31.87	479100
2001-06-19	32.12	32.26	31.38	31.67	672000
2001-06-20	31.72	31.93	31.09	31.18	934550
2001-06-21	31.18	32.35	31.13	31.93	820300
2001-06-22	32.00	32.09	31.67	31.74	394700
2001-06-25	31.74	31.80	31.16	31.16	536500
2001-06-26	30.70	31.63	30.68	31.47	875400
2001-06-27	31.45	31.45	30.80	31.00	722150
2001-06-28	31.00	31.12	30.65	30.83	1402950
2001-06-29	30.83	30.84	30.10	30.25	1111500
2001-07-02	29.00	31.00	29.00	30.76	1556350
2001-07-03	30.80	30.94	30.36	30.87	332950
2001-07-05	30.87	31.53	30.60	31.53	740250
2001-07-06	31.53	31.58	30.35	30.47	619300
2001-07-09	30.37	30.45	30.00	30.15	651000
2001-07-10	30.38	30.80	30.27	30.71	980850
2001-07-11	27.65	28.00	25.50	26.47	6205700
2001-07-12	26.46	27.80	26.46	27.46	3753600
2001-07-13	27.00	28.68	27.00	28.18	2150250
2001-07-16	28.13	28.53	27.85	28.29	1535700
2001-07-17	27.73	28.15	27.55	27.87	1062150
2001-07-18	27.55	27.98	27.41	27.93	962900
2001-07-19	27.53	27.89	27.51	27.56	1398650
2001-07-20	27.50	27.64	27.43	27.50	1123600
2001-07-23	27.50	28.29	27.33	27.96	990750
2001-07-24	27.90	28.00	27.11	27.20	1686450
2001-07-25	27.20	27.65	27.18	27.62	1215300
2001-07-26	27.68	27.69	27.27	27.51	793300
2001-07-27	27.35	28.00	27.29	27.90	915400
2001-07-30	28.05	28.63	28.03	28.44	746800
2001-07-31	28.20	29.13	28.20	28.68	871950
2001-08-01	28.69	29.02	28.55	28.74	846100
2001-08-02	28.79	29.00	28.70	28.73	580900
2001-08-03	28.68	28.74	28.34	28.66	788850
2001-08-06	28.53	28.54	28.06	28.12	734950
2001-08-07	27.75	29.13	27.55	29.00	1132250
2001-08-08	28.75	28.99	27.91	27.96	661050
2001-08-09	27.95	28.36	27.75	28.18	553550
2001-08-10	28.18	28.60	27.54	28.40	499900
2001-08-13	28.20	28.63	28.09	28.19	431200
2001-08-14	28.05	28.28	27.62	27.95	665950
2001-08-15	27.76	28.15	27.38	27.75	705100
2001-08-16	27.48	27.88	27.23	27.70	582450
2001-08-17	27.48	27.63	27.00	27.23	673800
2001-08-20	27.23	27.90	27.04	27.87	533550
2001-08-21	27.65	28.45	27.53	27.57	578450
2001-08-22	27.54	28.00	27.37	27.49	612450
2001-08-23	27.51	27.82	27.50	27.76	555550
2001-08-24	27.63	28.38	27.55	28.28	518650
2001-08-27	28.23	28.65	28.06	28.06	576400
2001-08-28	27.93	27.93	26.68	27.45	1325900
2001-08-29	27.45	27.51	27.07	27.15	646550
2001-08-30	27.10	27.36	26.56	26.74	827850
2001-08-31	26.68	27.25	26.62	26.80	663450
2001-09-04	26.85	27.22	26.60	26.71	713900
2001-09-05	26.68	27.25	26.23	26.78	1004600
2001-09-06	26.45	26.56	26.20	26.21	842400
2001-09-07	25.80	26.44	25.50	25.50	1122600
2001-09-10	25.50	25.93	25.10	25.68	1557800
2001-09-17	24.70	25.05	24.00	24.47	1538050
2001-09-18	24.38	24.95	24.01	24.60	1237300
2001-09-19	24.88	25.15	23.31	24.26	1731700
2001-09-20	24.05	24.05	22.68	23.08	1542250
2001-09-21	22.03	24.40	22.02	23.05	1742700
2001-09-24	23.45	24.89	23.38	24.76	1233750
2001-09-25	24.30	24.50	23.50	24.18	1438700
2001-09-26	24.50	24.60	22.93	23.08	1527700
2001-09-27	23.08	23.40	22.50	22.90	1406950
2001-09-28	23.13	23.62	22.97	23.53	1114250
2001-10-01	23.35	23.53	22.95	23.22	633250
2001-10-02	23.20	23.29	22.84	23.25	1358400
2001-10-03	23.20	23.85	22.98	23.75	1879350
2001-10-04	23.88	24.13	23.50	23.50	1876800
2001-10-05	23.50	23.78	23.00	23.31	973550
2001-10-08	23.25	23.53	22.75	23.11	831850
2001-10-09	23.05	23.16	22.53	22.79	942450
2001-10-10	22.88	23.80	22.63	23.65	1400000
2001-10-11	24.03	25.58	24.02	25.05	1482850
2001-10-12	25.10	25.17	24.18	24.68	996800
2001-10-15	24.48	24.50	23.90	24.09	698500
2001-10-16	24.40	24.93	24.33	24.53	895900
2001-10-17	24.85	25.00	24.00	24.13	846800
2001-10-18	24.20	24.85	24.05	24.18	779250
2001-10-19	24.25	24.55	24.08	24.45	606150
2001-10-22	23.80	25.25	23.78	25.14	1273700
2001-10-23	25.03	25.03	24.51	24.92	1032100
2001-10-24	24.92	25.50	24.65	25.14	860050
2001-10-25	25.14	25.40	24.67	25.32	801050
2001-10-26	25.20	26.20	25.20	26.05	743850
2001-10-29	26.01	26.13	25.00	25.08	564300
2001-10-30	25.00	25.25	24.51	24.70	481850
2001-10-31	24.70	25.10	24.51	24.51	431700
2001-11-01	24.58	25.65	24.50	25.56	566000
2001-11-02	25.68	26.25	25.34	26.23	613550
2001-11-05	26.48	26.80	26.15	26.36	699850
2001-11-06	25.88	27.22	25.75	27.17	945950
2001-11-07	26.93	26.93	26.41	26.67	744250
2001-11-08	26.65	26.95	26.62	26.69	590500
2001-11-09	26.63	26.88	26.04	26.25	609850
2001-11-12	26.25	26.45	25.46	26.27	463100
2001-11-13	26.48	26.87	26.21	26.80	556150
2001-11-14	27.38	27.75	26.33	26.76	1546650
2001-11-15	26.70	27.13	26.39	26.74	679900
2001-11-16	26.63	26.90	26.25	26.45	483800
2001-11-19	26.50	26.77	26.45	26.69	603250
2001-11-20	26.50	26.54	26.13	26.45	802100
2001-11-21	26.33	26.40	25.80	25.98	421000
2001-11-23	25.93	26.38	25.90	26.24	239650
2001-11-26	25.98	26.30	25.81	26.22	885650
2001-11-27	26.15	26.90	25.85	26.51	794500
2001-11-28	26.51	26.75	26.00	26.09	568350
2001-11-29	26.09	26.55	25.80	26.51	549800
2001-11-30	26.51	27.60	26.51	27.03	879400
2001-12-03	27.00	27.10	26.78	27.01	645800
2001-12-04	27.20	27.61	27.13	27.57	798400
2001-12-05	28.07	28.90	27.75	28.76	1351200
2001-12-06	28.51	29.60	28.43	29.07	895150
2001-12-07	29.08	29.44	28.80	29.04	643650
2001-12-10	28.85	28.95	28.43	28.45	775250
2001-12-11	28.45	28.69	28.00	28.28	756550
2001-12-12	28.24	28.37	27.99	28.13	670500
2001-12-13	27.85	28.00	27.58	27.72	682050
2001-12-14	27.59	27.60	27.09	27.35	833650
2001-12-17	27.63	27.82	27.19	27.70	872200
2001-12-18	27.80	28.50	27.80	28.32	879300
2001-12-19	28.45	28.73	28.05	28.59	797150
2001-12-20	28.55	28.55	27.86	27.97	681950
2001-12-21	27.97	28.21	27.75	27.81	907350
2001-12-24	27.72	28.05	27.62	28.00	325450
2001-12-26	28.20	28.88	28.16	28.28	488200
2001-12-27	28.30	28.69	28.30	28.54	544300
2001-12-28	28.55	28.83	28.25	28.75	602800
2001-12-31	28.66	29.10	28.55	28.55	536750
2002-01-02	28.35	28.48	27.71	28.47	651900
2002-01-03	28.47	29.00	28.32	28.95	482850
2002-01-04	28.95	29.50	28.88	29.20	776050
2002-01-07	29.20	29.23	28.90	28.91	600900
2002-01-08	28.91	29.15	28.63	28.91	577600
2002-01-09	28.99	29.88	28.99	29.25	794850
2002-01-10	29.18	29.49	27.89	28.04	1025100
2002-01-11	27.80	28.00	27.38	27.50	1278000
2002-01-14	27.30	27.50	27.07	27.20	689350
2002-01-15	26.87	27.41	26.43	27.31	1769500
2002-01-16	26.75	26.83	26.00	26.00	1452700
2002-01-17	26.25	27.30	25.75	26.90	1810500
2002-01-18	26.90	27.65	26.66	27.01	971800
2002-01-22	27.18	27.45	27.04	27.07	693850
2002-01-23	27.15	27.89	26.70	27.36	826600
2002-01-24	27.54	28.14	27.53	27.96	1040850
2002-01-25	27.91	28.19	27.85	27.95	602750
2002-01-28	28.05	28.50	28.03	28.29	495050
2002-01-29	28.25	28.50	27.83	28.00	1027550
2002-01-30	28.00	28.68	27.75	28.56	1109950
2002-01-31	28.68	28.99	28.38	28.97	573200
2002-02-01	28.80	29.38	28.65	29.26	656550
2002-02-04	29.20	29.26	28.08	28.29	881200
2002-02-05	28.00	28.31	27.01	27.28	2334200
2002-02-06	27.38	28.08	27.08	28.00	1375700
2002-02-07	27.93	28.10	27.35	27.36	876350
2002-02-08	27.20	27.71	26.86	27.23	997200
2002-02-11	27.33	28.66	27.30	28.57	943900
2002-02-12	29.05	29.08	28.60	28.80	1078050
2002-02-13	28.61	29.45	28.60	29.33	773100
2002-02-14	29.38	29.43	28.93	29.28	627650
2002-02-15	29.28	29.84	29.10	29.42	1171700
2002-02-19	29.15	29.49	28.95	29.24	904650
2002-02-20	29.03	29.08	27.88	29.02	1151950
2002-02-21	28.80	29.20	28.37	28.47	898650
2002-02-22	28.30	29.04	27.42	28.86	1334000
2002-02-25	28.86	29.96	28.85	29.90	1010450
2002-02-26	29.90	29.90	28.88	29.32	1129050
2002-02-27	29.38	30.15	29.08	29.35	906750
2002-02-28	29.26	29.45	28.79	28.80	1238250
2002-03-01	29.00	30.01	28.83	29.70	1053450
2002-03-04	30.05	31.73	29.96	31.68	1833350
2002-03-05	31.40	31.70	30.62	30.76	1408150
2002-03-06	31.06	32.20	30.98	31.99	891400
2002-03-07	32.30	32.30	31.41	32.08	1268050
2002-03-08	32.30	32.83	32.23	32.56	1098550
2002-03-11	32.60	33.05	32.46	32.76	1169400
2002-03-12	32.30	32.51	31.95	32.40	989900
2002-03-13	32.43	32.44	31.65	31.92	1125600
2002-03-14	31.90	32.18	31.76	31.86	520450
2002-03-15	31.95	32.35	31.69	32.28	1065350
2002-03-18	32.35	32.51	31.95	32.45	641650
2002-03-19	32.25	32.72	32.17	32.40	659350
2002-03-20	32.30	32.75	32.15	32.26	751050
2002-03-21	32.13	32.19	31.16	31.54	828850
2002-03-22	31.45	32.04	31.15	31.64	503700
2002-03-25	31.85	32.01	30.93	31.07	563200
2002-03-26	31.13	31.50	30.75	30.98	773600
2002-03-27	29.88	29.98	29.08	29.22	3000500
2002-03-28	29.33	29.47	28.45	28.70	2045950
2002-04-01	28.43	28.69	28.05	28.67	1445750
2002-04-02	28.65	28.65	28.27	28.44	1215000
2002-04-03	28.50	28.60	27.76	27.77	941950
2002-04-04	28.00	28.50	27.90	28.34	994050
2002-04-05	28.39	28.73	28.20	28.54	729400
2002-04-08	27.93	28.30	27.47	28.19	661750
2002-04-09	28.25	29.25	28.23	29.05	1167100
2002-04-10	28.93	29.32	28.84	29.25	769550
2002-04-11	29.05	29.40	28.95	28.98	899200
2002-04-12	29.05	29.05	27.88	28.13	1054050
2002-04-15	28.25	28.62	28.15	28.30	519300
2002-04-16	28.80	29.53	28.77	29.32	779750
2002-04-17	29.50	29.55	28.73	29.08	469950
2002-04-18	28.95	29.00	28.39	28.96	741900
2002-04-19	29.53	29.71	29.27	29.37	792000
2002-04-22	28.95	29.12	28.20	28.60	627150
2002-04-23	28.85	29.01	28.55	28.62	439800
2002-04-24	28.65	28.69	28.04	28.04	684150
2002-04-25	27.40	27.51	26.85	27.38	1251000
2002-04-26	27.45	27.65	27.09	27.19	523300
2002-04-29	27.18	27.20	25.79	25.80	1359250
2002-04-30	25.92	27.18	25.88	26.70	1073400
2002-05-01	26.75	27.25	25.98	26.86	965550
2002-05-02	26.90	27.03	26.28	26.79	1012400
2002-05-03	26.79	28.45	26.55	27.72	1574750
2002-05-06	27.73	27.97	27.03	27.04	770700
2002-05-07	27.38	27.75	27.02	27.53	736450
2002-05-08	28.25	29.03	27.88	28.82	893350
2002-05-09	29.20	29.70	28.69	28.79	816800
2002-05-10	29.18	29.22	28.16	28.36	620800
2002-05-13	28.38	28.85	28.08	28.67	502900
2002-05-14	29.41	29.70	29.08	29.70	607400
2002-05-15	29.20	29.74	29.08	29.37	720050
2002-05-16	29.13	29.28	28.53	29.03	731150
2002-05-17	29.10	29.60	29.05	29.34	637350
2002-05-20	29.34	29.34	28.73	28.78	340350
2002-05-21	29.20	29.37	28.16	28.24	739550
2002-05-22	28.50	28.76	28.10	28.35	374700
2002-05-23	28.48	29.48	28.45	29.48	780550
2002-05-24	29.65	29.73	29.45	29.45	556900
2002-05-28	29.15	29.23	28.51	28.70	603900
2002-05-29	28.70	28.70	27.88	28.30	1009650
2002-05-30	28.18	28.70	28.00	28.53	654800
2002-05-31	28.65	29.57	28.63	28.93	741850
2002-06-03	28.93	29.15	28.40	28.41	708550
2002-06-04	28.27	29.03	28.13	28.66	988200
2002-06-05	28.90	29.15	28.50	28.92	694150
2002-06-06	28.90	29.09	28.27	28.28	539550
2002-06-07	27.58	28.88	27.53	28.47	742350
2002-06-10	28.45	29.20	28.31	28.63	430450
2002-06-11	28.70	29.25	28.06	28.17	515250
2002-06-12	28.18	28.20	27.13	27.51	1028200
2002-06-13	27.40	28.00	27.23	27.58	422100
2002-06-14	27.15	27.30	26.71	26.95	863350
2002-06-17	26.96	28.15	26.95	27.97	517750
2002-06-18	27.85	28.75	27.83	28.65	758250
2002-06-19	28.38	28.93	28.19	28.19	675750
2002-06-20	28.30	28.65	27.83	27.85	470600
2002-06-21	27.05	27.70	27.05	27.57	837950
2002-06-24	27.33	27.84	26.65	27.41	636250
2002-06-25	27.31	27.80	26.67	26.68	561100
2002-06-26	26.00	27.20	25.88	27.14	831650
2002-06-27	27.03	27.50	26.50	27.45	542000
2002-06-28	27.13	27.74	26.50	26.76	1013100
2002-07-01	26.76	27.10	26.43	26.54	554900
2002-07-02	26.60	26.88	25.68	26.06	711550
2002-07-03	26.17	26.55	25.51	26.15	667300
2002-07-05	26.28	27.29	26.16	27.08	320800
2002-07-08	27.00	27.20	26.54	26.73	427750
2002-07-09	26.55	27.00	26.17	26.17	465350
2002-07-10	26.62	26.62	25.55	25.62	628900
2002-07-11	25.28	25.95	24.87	25.68	780700
2002-07-12	25.91	26.30	25.21	25.53	622350
2002-07-15	25.25	25.80	24.55	25.78	692800
2002-07-16	25.76	25.76	24.74	25.08	656700
2002-07-17	25.60	25.83	24.68	25.47	646150
2002-07-18	25.47	26.15	25.01	25.04	660150
2002-07-19	24.88	25.30	24.37	24.56	970050
2002-07-22	24.50	25.05	23.50	23.61	1099200
2002-07-23	23.50	23.98	23.13	23.59	931700
2002-07-24	23.00	24.68	22.92	24.63	789450
2002-07-25	24.13	24.95	23.63	24.74	785400
2002-07-26	24.62	24.99	23.95	24.59	765850
2002-07-29	25.10	25.24	24.62	24.97	1137900
2002-07-30	24.90	25.75	24.33	25.43	845350
2002-07-31	25.43	25.48	24.70	25.48	770150
2002-08-01	25.40	25.77	24.55	24.55	957900
2002-08-02	24.55	24.56	22.98	23.33	1511650
2002-08-05	23.19	23.35	22.03	22.14	1067450
2002-08-06	22.00	23.50	21.63	22.47	2309250
2002-08-07	22.62	23.25	22.26	23.18	839150
2002-08-08	23.35	24.14	22.77	23.97	655650
2002-08-09	23.97	24.58	23.70	24.09	618400
2002-08-12	23.97	24.18	23.55	23.95	420750
2002-08-13	23.45	24.33	23.40	23.40	490800
2002-08-14	23.38	23.90	22.50	23.87	641350
2002-08-15	23.87	24.36	23.37	23.70	444850
2002-08-16	23.70	23.75	23.30	23.53	569500
2002-08-19	23.57	24.30	23.49	24.17	389000
2002-08-20	24.20	24.20	23.63	23.92	408750
2002-08-21	24.25	24.47	23.77	24.25	548550
2002-08-22	24.33	24.39	24.00	24.35	540200
2002-08-23	24.33	24.33	23.74	23.81	407950
2002-08-26	24.00	24.05	23.45	23.96	391450
2002-08-27	24.25	24.78	24.03	24.63	1032550
2002-08-28	24.52	24.71	24.31	24.40	691150
2002-08-29	24.30	24.64	24.09	24.34	688200
2002-08-30	24.34	24.84	24.17	24.39	519200
2002-09-03	23.93	24.03	22.90	22.98	894550
2002-09-04	22.94	22.94	22.23	22.70	1037650
2002-09-05	22.58	22.58	22.13	22.35	722250
2002-09-06	22.75	22.80	22.35	22.40	621150
2002-09-09	22.40	23.20	21.80	23.14	829850
2002-09-10	23.13	23.50	23.09	23.40	550150
2002-09-11	24.15	24.19	23.50	23.56	725600
2002-09-12	23.54	23.65	23.23	23.55	1016500
2002-09-13	23.13	23.13	22.42	22.79	942850
2002-09-16	22.86	22.94	22.55	22.68	536350
2002-09-17	22.92	23.03	22.08	22.18	558400
2002-09-18	22.18	22.19	21.39	21.91	814750
2002-09-19	21.63	22.60	21.43	21.90	714250
2002-09-20	21.80	22.15	21.79	22.07	924050
2002-09-23	21.90	22.03	21.70	21.86	558250
2002-09-24	21.87	22.23	21.57	21.60	1077200
2002-09-25	21.85	22.65	21.80	22.54	839400
2002-09-26	22.66	23.45	22.48	23.33	873050
2002-09-27	23.33	23.38	22.55	22.64	703000
2002-09-30	22.20	22.51	21.65	21.97	1021400
2002-10-01	22.33	23.25	21.77	23.18	921100
2002-10-02	23.20	23.50	22.76	22.83	660800
2002-10-03	22.83	23.17	22.62	22.76	749000
2002-10-04	22.98	23.15	22.04	22.56	679200
2002-10-07	22.56	23.00	21.81	21.97	675250
2002-10-08	22.08	22.47	21.40	22.10	720650
2002-10-09	21.56	21.90	21.05	21.21	1019750
2002-10-10	21.10	22.25	20.87	22.18	820400
2002-10-11	22.50	23.25	22.50	23.07	635450
2002-10-14	23.07	23.20	22.65	22.94	413900
2002-10-15	23.85	24.37	23.68	24.37	663050
2002-10-16	24.37	24.47	23.46	23.59	655800
2002-10-17	24.38	24.69	23.97	24.25	760500
2002-10-18	23.85	24.49	23.66	24.34	403600
2002-10-21	24.22	25.91	24.04	25.86	814150
2002-10-22	25.36	25.58	24.78	25.40	862400
2002-10-23	25.30	25.54	24.90	25.50	848150
2002-10-24	25.50	25.60	24.61	24.76	807050
2002-10-25	24.73	25.12	24.20	25.04	502100
2002-10-28	25.48	25.53	24.60	24.72	690700
2002-10-29	24.54	24.80	24.05	24.62	480550
2002-10-30	24.75	25.08	24.15	24.38	659700
2002-10-31	24.50	24.68	23.88	24.09	752950
2002-11-01	23.88	24.51	23.65	24.30	717800
2002-11-04	24.63	25.58	24.43	24.69	692050
2002-11-05	24.51	25.77	24.50	25.63	840850
2002-11-06	25.63	26.00	25.13	25.78	717550
2002-11-07	25.28	25.74	25.13	25.27	700700
2002-11-08	25.44	25.70	25.00	25.50	597800
2002-11-11	25.18	25.30	24.49	24.49	659250
2002-11-12	24.49	25.48	24.33	25.05	991650
2002-11-13	25.20	25.96	25.10	25.73	1011000
2002-11-14	25.98	26.64	25.91	26.43	863150
2002-11-15	26.43	26.75	25.85	26.38	707250
2002-11-18	26.44	26.50	26.03	26.39	787050
2002-11-19	26.30	26.36	26.04	26.25	575300
2002-11-20	26.25	26.50	25.80	26.12	753600
2002-11-21	26.05	26.38	25.75	26.10	1123550
2002-11-22	26.10	26.36	25.95	25.98	821350
2002-11-25	26.20	26.45	25.51	25.80	923200
2002-11-26	25.38	25.44	24.53	24.59	1688800
2002-11-27	24.95	25.93	24.87	25.81	917050
2002-11-29	25.73	26.28	25.70	26.08	425000
2002-12-02	26.58	26.95	26.26	26.54	944050
2002-12-03	26.13	26.59	26.03	26.28	898150
2002-12-04	26.28	26.39	25.83	26.04	961950
2002-12-05	26.07	26.30	25.93	26.01	746750
2002-12-06	25.95	26.25	25.75	26.09	619150
2002-12-09	25.93	25.93	25.49	25.58	544850
2002-12-10	25.73	25.87	25.30	25.84	592100
2002-12-11	25.88	26.08	25.65	25.85	677600
2002-12-12	25.93	25.93	25.35	25.52	830400
2002-12-13	25.33	25.35	24.93	25.07	614850
2002-12-16	25.21	25.70	25.15	25.50	679650
2002-12-17	25.28	25.73	25.18	25.24	489750
2002-12-18	25.25	25.31	24.93	25.06	532200
2002-12-19	25.03	25.17	24.68	24.88	703200
2002-12-20	24.95	25.28	24.71	25.20	1661500
2002-12-23	25.08	25.08	24.69	24.86	845700
2002-12-24	24.80	25.09	24.80	25.00	354550
2002-12-26	25.05	25.69	25.03	25.23	496500
2002-12-27	25.24	25.31	24.97	25.16	539100
2002-12-30	25.00	25.23	24.66	25.23	703550
2002-12-31	25.10	25.43	24.93	25.43	565750
2003-01-02	25.53	26.28	25.41	26.24	642650
2003-01-03	26.20	26.21	25.71	26.10	389150
2003-01-06	26.10	26.50	25.98	26.36	521600
2003-01-07	26.23	26.34	26.02	26.12	474150
2003-01-08	26.30	26.40	25.52	25.71	495200
2003-01-09	25.77	26.19	25.73	25.99	526800
2003-01-10	25.99	26.00	25.50	25.69	684850
2003-01-13	25.80	26.12	25.55	25.83	441200
2003-01-14	25.95	26.15	25.70	25.93	471000
2003-01-15	26.05	26.12	25.50	25.68	462300
2003-01-16	25.68	26.00	25.33	25.43	697000
2003-01-17	25.05	25.48	25.00	25.21	518700
2003-01-21	25.25	25.28	24.60	24.63	524500
2003-01-22	24.63	24.63	23.91	24.00	866400
2003-01-23	24.13	24.47	23.77	24.43	984250
2003-01-24	24.43	24.44	23.46	23.63	591100
2003-01-27	23.13	23.64	23.13	23.43	731700
2003-01-28	23.50	23.69	23.22	23.64	575000
2003-01-29	23.31	23.93	22.85	23.83	618000
2003-01-30	23.70	23.75	23.00	23.09	583900
2003-01-31	23.00	23.72	22.96	23.47	740550
2003-02-03	23.54	23.63	23.27	23.52	631650
2003-02-04	23.40	23.79	23.12	23.56	1025050
2003-02-05	23.80	24.05	23.38	23.52	716050
2003-02-06	23.28	23.45	22.79	22.88	747250
2003-02-07	22.94	23.00	22.52	22.88	781150
2003-02-10	22.88	23.18	22.52	23.08	688250
2003-02-11	23.20	23.45	22.83	22.91	779150
2003-02-12	23.00	23.12	22.81	22.94	679100
2003-02-13	22.95	22.95	22.45	22.69	846500
2003-02-14	22.63	22.98	22.35	22.98	663100
2003-02-18	22.98	23.79	22.98	23.79	681400
2003-02-19	23.79	23.79	23.32	23.54	485900
2003-02-20	23.88	23.98	23.35	23.53	523750
2003-02-21	23.60	23.98	23.34	23.98	594850
2003-02-24	23.85	23.86	23.42	23.43	668750
2003-02-25	23.15	23.75	23.00	23.70	640150
2003-02-26	23.71	23.92	23.58	23.65	673800
2003-02-27	23.65	24.01	23.55	23.71	1017400
2003-02-28	23.84	23.88	23.30	23.54	654150
2003-03-03	23.74	23.94	23.38	23.43	489900
2003-03-04	23.30	23.40	22.97	22.98	709050
2003-03-05	23.08	23.37	22.96	23.29	572150
2003-03-06	22.86	23.08	22.63	22.68	692300
2003-03-07	22.69	23.61	22.52	23.46	932500
2003-03-10	23.10	23.14	22.62	22.69	618100
2003-03-11	22.69	22.98	22.16	22.24	699500
2003-03-12	22.10	22.43	21.89	22.22	745500
2003-03-13	22.63	23.38	22.47	23.38	689750
2003-03-14	23.40	23.68	23.10	23.26	717200
2003-03-17	23.28	24.52	23.20	24.49	994450
2003-03-18	24.25	24.55	24.13	24.37	669550
2003-03-19	24.25	24.69	23.92	24.65	686500
2003-03-20	24.38	24.51	23.73	24.44	842750
2003-03-21	24.83	25.24	24.18	25.24	848400
2003-03-24	24.65	24.85	23.90	24.18	693200
2003-03-25	24.18	24.36	23.80	24.23	688000
2003-03-26	24.23	24.23	23.74	24.02	549500
2003-03-27	23.80	23.96	23.48	23.82	604300
2003-03-28	23.60	23.63	22.98	23.14	759550
2003-03-31	22.75	22.96	22.43	22.68	803950
2003-04-01	22.71	23.20	22.68	23.08	871500
2003-04-02	23.48	24.10	23.30	23.99	672750
2003-04-03	24.10	24.21	23.73	24.00	730250
2003-04-04	23.94	24.03	23.58	23.82	786600
2003-04-07	23.91	24.39	23.73	23.79	746450
2003-04-08	23.70	23.79	23.43	23.73	669750
2003-04-09	24.22	24.22	23.30	23.39	646550
2003-04-10	23.60	23.70	23.28	23.70	683150
2003-04-11	23.83	24.08	23.48	23.54	525850
2003-04-14	23.75	24.00	23.69	23.97	585200
2003-04-15	23.97	24.20	23.78	24.16	698450
2003-04-16	24.23	24.33	23.71	23.72	446750
2003-04-17	23.72	24.46	23.72	24.43	537800
2003-04-21	24.43	24.60	24.18	24.43	425900
2003-04-22	24.40	25.03	24.16	24.96	678350
2003-04-23	24.96	25.24	24.82	25.19	518650
2003-04-24	25.19	25.46	24.93	25.36	1515400
2003-04-25	25.43	25.58	24.78	24.88	1050550
2003-04-28	25.03	25.41	24.85	25.28	728000
2003-04-29	25.15	25.28	24.83	25.21	614750
2003-04-30	25.22	25.51	24.80	25.35	817350
2003-05-01	25.25	25.25	24.65	25.11	631150
2003-05-02	25.11	25.70	24.96	25.66	725000
2003-05-05	25.79	25.88	25.20	25.57	525350
2003-05-06	25.53	26.18	25.38	26.03	770700
2003-05-07	25.38	26.07	24.25	24.60	3573850
2003-05-08	24.20	24.50	23.69	24.07	1737300
2003-05-09	24.45	24.89	24.28	24.64	1297300
2003-05-12	24.45	24.90	24.36	24.85	862850
2003-05-13	24.86	24.94	24.52	24.79	626050
2003-05-14	24.58	24.60	24.00	24.25	1210600
2003-05-15	24.20	24.63	24.18	24.40	873050
2003-05-16	24.40	24.78	24.33	24.33	1274650
2003-05-19	24.33	24.46	24.20	24.24	871850
2003-05-20	24.48	24.60	24.11	24.33	992300
2003-05-21	24.30	24.83	24.08	24.47	988700
2003-05-22	24.46	24.85	24.41	24.80	782850
2003-05-23	24.75	24.96	24.56	24.80	628400
2003-05-27	24.81	25.48	24.60	25.45	916850
2003-05-28	25.58	25.82	25.55	25.60	885100
2003-05-29	25.60	25.70	25.12	25.34	1059300
2003-05-30	25.50	26.15	25.43	26.15	892900
2003-06-02	26.24	26.68	26.17	26.27	859650
2003-06-03	26.68	26.83	26.34	26.70	936750
2003-06-04	26.55	27.10	26.50	26.99	772850
2003-06-05	26.85	27.24	26.81	27.18	728600
2003-06-06	27.29	27.63	27.04	27.21	903050
2003-06-09	27.16	27.35	26.80	26.80	597350
2003-06-10	26.83	26.92	26.60	26.79	719150
2003-06-11	26.85	27.11	26.68	27.11	540050
2003-06-12	27.23	27.23	26.59	26.86	817500
2003-06-13	26.87	26.87	26.05	26.25	955100
2003-06-16	26.08	26.71	25.98	26.71	812000
2003-06-17	26.90	26.90	26.25	26.61	518900
2003-06-18	26.61	26.98	26.56	26.80	611900
2003-06-19	26.76	27.03	26.56	26.68	848450
2003-06-20	26.80	26.93	26.57	26.65	697800
2003-06-23	26.53	26.55	26.08	26.25	484500
2003-06-24	26.28	26.44	26.20	26.24	609100
2003-06-25	26.22	26.44	25.92	25.94	807950
2003-06-26	26.07	26.25	25.75	26.16	414650
2003-06-27	26.20	26.28	25.60	25.72	456700
2003-06-30	25.72	25.91	25.35	25.55	709100
2003-07-01	25.20	25.70	24.83	25.61	834350
2003-07-02	25.61	25.99	25.50	25.99	693600
2003-07-03	25.75	26.11	25.69	25.92	410050
2003-07-07	26.13	26.64	26.00	26.49	619600
2003-07-08	26.38	26.83	26.38	26.66	548700
2003-07-09	26.66	26.68	26.13	26.40	524350
2003-07-10	26.20	26.26	25.84	25.97	632700
2003-07-11	26.03	26.58	25.98	26.41	718200
2003-07-14	26.74	26.85	26.33	26.38	661400
2003-07-15	26.38	26.53	25.96	26.16	545900
2003-07-16	26.18	26.29	25.50	25.70	835350
2003-07-17	25.53	25.94	25.51	25.74	751550
2003-07-18	25.75	25.99	25.63	25.78	941650
2003-07-21	25.75	25.75	25.18	25.24	880700
2003-07-22	25.18	25.67	24.95	25.27	1027400
2003-07-23	25.50	25.58	25.27	25.57	735450
2003-07-24	25.75	26.26	25.60	25.80	810950
2003-07-25	25.93	26.38	25.61	26.25	765250
2003-07-28	26.55	26.66	26.29	26.42	891300
2003-07-29	26.43	26.55	26.17	26.33	606550
2003-07-30	26.39	26.57	26.10	26.32	546700
2003-07-31	26.63	27.19	26.55	26.85	1147000
2003-08-01	26.85	27.10	26.55	26.73	751500
2003-08-04	26.63	26.93	26.39	26.91	880100
2003-08-05	26.59	26.86	26.07	26.15	1199050
2003-08-06	26.01	26.37	25.43	25.96	1209150
2003-08-07	26.00	26.03	25.53	25.85	898300
2003-08-08	25.96	26.00	25.58	25.98	698500
2003-08-11	26.03	26.15	25.76	25.91	536150
2003-08-12	26.03	26.28	25.78	26.24	639800
2003-08-13	26.09	26.23	25.95	25.95	656900
2003-08-14	25.95	26.43	25.89	26.24	853550
2003-08-15	26.23	26.83	26.14	26.60	608400
2003-08-18	26.48	26.70	26.35	26.42	814550
2003-08-19	26.50	26.90	26.45	26.90	1221600
2003-08-20	26.68	27.20	26.66	26.95	957550
2003-08-21	26.95	27.58	26.95	27.23	690100
2003-08-22	27.38	27.70	27.27	27.29	1097650
2003-08-25	27.25	27.33	26.83	27.03	556750
2003-08-26	27.00	27.02	26.63	27.02	853300
2003-08-27	26.88	27.06	26.76	26.93	540200
2003-08-28	27.05	27.24	26.88	27.23	497600
2003-08-29	27.15	27.94	27.13	27.88	899750
2003-09-02	27.88	28.44	27.88	28.40	926450
2003-09-03	28.40	28.46	27.76	27.93	900750
2003-09-04	27.93	28.16	27.74	28.01	454250
2003-09-05	27.70	28.07	27.58	27.91	707150
2003-09-08	27.90	28.25	27.83	28.10	351050
2003-09-09	28.10	28.19	27.89	27.92	706700
2003-09-10	27.93	27.93	27.20	27.23	721900
2003-09-11	27.35	27.45	27.13	27.19	844000
2003-09-12	27.19	27.44	26.79	27.35	526200
2003-09-15	27.35	27.50	27.28	27.34	645950
2003-09-16	27.38	27.76	27.35	27.75	753150
2003-09-17	27.75	27.85	27.46	27.48	537900
2003-09-18	27.58	27.77	27.50	27.75	546650
2003-09-19	27.87	27.89	27.50	27.77	570200
2003-09-22	27.55	27.66	27.14	27.38	511850
2003-09-23	27.40	27.43	26.96	27.43	584550
2003-09-24	27.39	27.43	26.93	27.00	727150
2003-09-25	27.10	27.21	26.70	26.74	605850
2003-09-26	26.74	26.74	26.44	26.50	598800
2003-09-29	26.54	26.85	26.37	26.62	525800
2003-09-30	26.35	26.49	25.90	26.33	923550
2003-10-01	26.33	26.58	26.09	26.52	824250
2003-10-02	26.52	26.63	26.21	26.37	656500
2003-10-03	26.75	27.06	26.61	26.68	681400
2003-10-06	26.68	26.74	26.54	26.63	374750
2003-10-07	26.63	26.80	26.41	26.80	476550
2003-10-08	27.63	27.67	27.31	27.53	1150350
2003-10-09	27.53	27.96	27.52	27.68	649300
2003-10-10	27.43	27.77	27.30	27.43	541900
2003-10-13	27.45	27.65	27.41	27.63	284650
2003-10-14	27.70	27.86	27.45	27.82	323500
2003-10-15	27.82	27.95	27.60	27.93	598300
2003-10-16	27.93	27.93	27.53	27.59	603750
2003-10-17	27.60	27.76	27.08	27.28	724600
2003-10-20	27.28	27.70	27.26	27.68	564600
2003-10-21	27.68	28.09	27.68	27.80	650450
2003-10-22	27.58	27.68	27.45	27.52	604450
2003-10-23	27.48	27.51	27.27	27.42	431800
2003-10-24	27.42	27.42	26.98	27.33	507800
2003-10-27	27.33	27.52	27.18	27.22	542000
2003-10-28	27.19	28.03	27.08	28.03	893600
2003-10-29	27.90	28.09	27.73	27.81	653600
2003-10-30	27.81	28.28	27.81	28.16	500500
2003-10-31	28.16	28.48	28.09	28.38	553400
2003-11-03	28.50	28.86	28.35	28.82	726650
2003-11-04	28.85	29.91	28.80	29.67	1857800
2003-11-05	29.65	30.03	29.63	29.94	811550
2003-11-06	29.98	30.19	29.85	30.15	608050
2003-11-07	30.38	30.38	29.89	30.19	641750
2003-11-10	30.11	30.26	30.02	30.07	609050
2003-11-11	29.97	30.00	29.68	29.88	516100
2003-11-12	29.73	30.25	29.73	30.25	492450
2003-11-13	30.25	30.25	30.00	30.02	591100
2003-11-14	30.04	30.45	30.01	30.13	565950
2003-11-17	30.00	30.00	29.62	29.90	465600
2003-11-18	29.98	30.07	29.41	29.52	673800
2003-11-19	29.46	29.87	29.35	29.83	605050
2003-11-20	29.58	29.98	29.37	29.59	417600
2003-11-21	29.57	29.62	29.30	29.46	426350
2003-11-24	29.65	29.92	29.53	29.91	560650
2003-11-25	29.98	30.56	29.80	30.36	837800
2003-11-26	30.40	30.43	29.93	30.32	511750
2003-11-28	30.28	30.57	30.05	30.52	209800
2003-12-01	30.43	31.14	30.36	31.03	714400
2003-12-02	30.89	31.07	30.79	30.97	511650
2003-12-03	30.99	31.74	30.89	31.39	994950
2003-12-04	31.25	31.73	31.16	31.34	607450
2003-12-05	31.22	31.93	31.19	31.45	499550
2003-12-08	31.28	31.67	31.26	31.67	356100
2003-12-09	31.72	31.85	31.47	31.49	390250
2003-12-10	31.62	31.76	31.09	31.32	432800
2003-12-11	31.27	31.50	31.20	31.46	637850
2003-12-12	31.42	31.48	31.20	31.33	349700
2003-12-15	31.50	32.14	31.15	31.23	727200
2003-12-16	31.22	31.95	31.13	31.83	567850
2003-12-17	31.80	31.80	31.24	31.50	858100
2003-12-18	31.50	32.24	31.47	32.19	467300
2003-12-19	32.38	32.50	32.10	32.48	624350
2003-12-22	32.38	32.49	32.15	32.33	461150
2003-12-23	32.30	32.47	31.83	32.05	519850
2003-12-24	32.05	32.05	31.73	31.85	243800
2003-12-26	31.86	32.04	31.85	31.89	127250
2003-12-29	31.90	32.34	31.76	32.34	606850
2003-12-30	32.30	32.50	32.23	32.41	457700
2003-12-31	32.20	32.48	32.14	32.38	364150
2004-01-02	32.38	32.65	32.25	32.41	509700
2004-01-05	32.53	32.82	32.48	32.81	577700
2004-01-06	32.81	32.97	32.65	32.88	460850
2004-01-07	32.88	33.00	32.63	33.00	506350
2004-01-08	33.00	33.22	32.90	33.16	492650
2004-01-09	33.05	33.19	32.70	32.80	544700
2004-01-12	32.78	32.86	32.44	32.71	638000
2004-01-13	32.80	32.94	32.38	32.52	620750
2004-01-14	32.78	32.96	32.65	32.90	458950
2004-01-15	33.00	33.69	32.97	33.69	617050
2004-01-16	33.99	34.24	33.81	34.23	867000
2004-01-20	34.23	34.33	33.51	33.69	584250
2004-01-21	33.69	33.82	33.06	33.81	521650
2004-01-22	33.61	33.63	32.61	33.02	971700
2004-01-23	33.07	33.44	32.47	32.67	563600
2004-01-26	32.55	32.95	32.29	32.92	576150
2004-01-27	32.96	33.22	32.49	32.57	459250
2004-01-28	32.40	32.90	31.78	31.97	499100
2004-01-29	32.13	32.34	31.53	31.84	581700
2004-01-30	31.77	31.99	31.33	31.95	473000
2004-02-02	31.93	32.11	31.39	31.59	598600
2004-02-03	31.20	31.71	30.93	31.00	867400
2004-02-04	31.00	31.48	30.78	30.99	774350
2004-02-05	31.08	32.15	31.06	31.76	1013400
2004-02-06	31.64	32.42	31.55	32.34	583400
2004-02-09	32.34	32.35	31.85	31.96	402650
2004-02-10	32.10	32.18	31.77	32.15	456600
2004-02-11	31.96	32.68	31.66	32.47	828400
2004-02-12	32.35	32.58	32.07	32.10	459000
2004-02-13	32.20	32.53	31.77	31.87	346950
2004-02-17	32.25	32.37	31.93	32.03	473300
2004-02-18	31.98	32.08	31.55	31.83	364700
2004-02-19	31.85	32.04	31.58	31.68	522600
2004-02-20	31.75	31.82	31.38	31.64	616200
2004-02-23	31.64	31.66	31.03	31.30	336650
2004-02-24	31.25	31.27	30.67	30.94	936600
2004-02-25	31.00	31.39	30.95	31.31	438500
2004-02-26	31.31	31.36	31.19	31.31	577400
2004-02-27	31.36	31.46	31.06	31.24	1103600
2004-03-01	31.43	31.86	31.41	31.68	562750
2004-03-02	31.68	31.69	31.02	31.08	706050
2004-03-03	31.00	31.12	30.86	31.01	547500
2004-03-04	30.95	31.14	30.84	31.14	400600
2004-03-05	31.14	31.63	30.97	31.53	566300
2004-03-08	31.53	31.94	31.51	31.73	765400
2004-03-09	31.75	32.10	31.54	31.73	939700
2004-03-10	31.76	31.81	30.83	30.90	1060250
2004-03-11	30.60	30.80	29.88	29.91	934950
2004-03-12	30.18	30.63	29.94	30.54	656550
2004-03-15	30.35	30.68	30.00	30.32	748350
2004-03-16	30.53	30.93	30.19	30.51	594300
2004-03-17	30.55	31.24	30.52	31.12	509200
2004-03-18	30.80	30.98	30.45	30.77	581300
2004-03-19	30.50	30.55	30.18	30.20	546000
2004-03-22	30.20	30.31	29.40	29.77	1028650
2004-03-23	29.82	30.00	29.61	29.86	855300
2004-03-24	29.86	29.98	29.50	29.70	610150
2004-03-25	29.90	30.18	29.49	30.10	668250
2004-03-26	29.90	30.17	29.78	29.78	688250
2004-03-29	29.90	30.49	29.88	30.14	1102950
2004-03-30	30.14	30.53	30.02	30.26	948550
2004-03-31	30.26	30.30	29.83	29.96	721050
2004-04-01	29.97	30.30	29.78	29.98	920950
2004-04-02	30.26	30.70	29.59	30.40	1071900
2004-04-05	30.53	31.09	30.30	31.09	720200
2004-04-06	30.88	31.55	30.85	31.16	829850
2004-04-07	31.16	31.26	30.68	30.83	506950
2004-04-08	31.13	31.19	30.48	30.62	449800
2004-04-12	30.70	31.20	30.64	31.04	359000
2004-04-13	31.31	31.31	30.38	30.60	547150
2004-04-14	30.33	30.68	30.18	30.47	519800
2004-04-15	30.63	30.82	30.28	30.55	555950
2004-04-16	31.00	31.33	30.78	31.23	920850
2004-04-19	31.15	31.23	30.68	30.96	391900
2004-04-20	30.96	31.30	30.53	30.55	794900
2004-04-21	30.55	31.07	30.47	30.82	596150
2004-04-22	30.60	31.51	30.58	31.28	747200
2004-04-23	31.00	31.17	30.60	31.04	457900
2004-04-26	31.13	31.28	30.93	31.06	468600
2004-04-27	31.06	31.53	30.85	31.25	623300
2004-04-28	31.13	31.13	30.65	30.72	633350
2004-04-29	30.70	31.10	29.95	30.34	560050
2004-04-30	30.35	30.55	29.97	30.11	752150
2004-05-03	30.24	30.55	30.10	30.26	628700
2004-05-04	30.30	30.42	29.56	29.82	1664750
2004-05-05	29.80	29.84	29.24	29.68	1205150
2004-05-06	29.68	29.89	29.28	29.60	788700
2004-05-07	29.33	29.66	29.08	29.14	651050
2004-05-10	29.14	29.30	28.33	28.88	1127350
2004-05-11	28.75	29.03	28.65	29.01	651150
2004-05-12	28.48	29.08	28.41	29.08	745600
2004-05-13	29.05	29.06	28.61	28.74	548050
2004-05-14	28.53	28.85	28.33	28.67	816750
2004-05-17	28.30	28.59	28.11	28.28	557650
2004-05-18	28.38	28.83	28.35	28.65	567350
2004-05-19	28.98	29.32	28.71	28.71	805550
2004-05-20	28.60	28.81	28.30	28.44	646150
2004-05-21	28.65	29.05	28.58	28.84	564850
2004-05-24	28.90	29.46	28.64	28.93	559450
2004-05-25	28.99	29.86	28.66	29.75	878950
2004-05-26	29.76	29.90	29.45	29.59	632450
2004-05-27	29.72	29.99	29.53	29.73	808550
2004-05-28	29.78	29.94	29.64	29.85	655900
2004-06-01	29.77	29.97	29.63	29.86	500450
2004-06-02	29.93	30.12	29.66	30.03	507150
2004-06-03	29.99	30.19	29.89	29.89	478750
2004-06-04	30.28	30.38	29.99	30.22	642700
2004-06-07	30.31	30.49	30.16	30.38	800350
2004-06-08	30.26	30.52	30.26	30.50	489600
2004-06-09	30.50	30.62	30.11	30.13	406300
2004-06-10	30.19	30.58	30.14	30.38	407850
2004-06-14	30.40	30.57	30.04	30.19	504300
2004-06-15	30.45	30.62	30.30	30.45	434500
2004-06-16	30.58	30.59	30.35	30.50	280600
2004-06-17	30.50	30.53	29.88	29.94	976800
2004-06-18	29.85	29.90	29.37	29.39	993500
2004-06-21	29.50	29.94	29.45	29.83	674100
2004-06-22	30.03	30.18	29.88	30.10	1198950
2004-06-23	30.13	30.74	30.08	30.57	768900
2004-06-24	30.64	30.85	30.57	30.77	520650
2004-06-25	30.67	30.99	30.61	30.70	649750
2004-06-28	30.83	31.00	30.63	30.77	684750
2004-06-29	30.77	31.58	30.77	31.48	863700
2004-06-30	31.45	31.87	31.20	31.78	827400
2004-07-01	31.64	31.79	30.99	31.27	645000
2004-07-02	31.19	31.39	30.93	31.27	522300
2004-07-06	31.00	31.24	30.95	31.11	552550
2004-07-07	31.11	31.38	31.04	31.11	802350
2004-07-08	31.04	31.06	30.38	30.38	620250
2004-07-09	30.45	30.93	30.45	30.78	530950
2004-07-12	30.79	30.88	30.40	30.69	274500
2004-07-13	30.31	30.75	30.18	30.31	767600
2004-07-14	30.10	30.43	29.95	30.20	647750
2004-07-15	30.17	30.62	30.17	30.38	660800
2004-07-16	30.60	30.73	30.40	30.65	661900
2004-07-19	30.41	30.42	29.88	30.32	913050
2004-07-20	30.30	30.62	30.17	30.54	497350
2004-07-21	30.58	30.95	30.22	30.22	783850
2004-07-22	30.03	30.18	29.50	29.93	785500
2004-07-23	29.76	29.97	29.53	29.74	489900
2004-07-26	29.74	29.84	29.29	29.54	571150
2004-07-27	29.56	30.30	29.41	30.22	627000
2004-07-28	30.20	30.37	29.84	30.05	801350
2004-07-29	30.08	30.55	30.00	30.40	659350
2004-07-30	30.30	30.65	30.15	30.35	539100
2004-08-02	30.37	30.55	30.04	30.40	924250
2004-08-03	31.28	31.68	31.15	31.35	2194700
2004-08-04	31.40	31.43	30.65	31.13	1099250
2004-08-05	31.17	31.33	30.65	30.65	594650
2004-08-06	30.45	30.54	30.07	30.26	785200
2004-08-09	30.32	30.66	30.11	30.31	585600
2004-08-10	30.54	30.65	30.36	30.63	560450
2004-08-11	30.31	30.38	29.97	30.28	501150
2004-08-12	30.29	30.29	29.67	29.86	713450
2004-08-13	29.87	30.18	29.73	30.14	610300
2004-08-16	30.15	30.75	30.09	30.62	521800
2004-08-17	30.76	31.00	30.73	30.81	436800
2004-08-18	30.81	31.24	30.75	31.22	417950
2004-08-19	31.01	31.24	30.63	30.85	508600
2004-08-20	30.80	30.89	30.24	30.80	717550
2004-08-23	30.93	31.11	30.75	30.91	525400
2004-08-24	30.95	31.17	30.70	30.91	337650
2004-08-25	30.91	31.17	30.66	31.09	350150
2004-08-26	31.09	31.35	31.00	31.28	422450
2004-08-27	31.28	31.28	30.87	31.09	329650
2004-08-30	31.09	31.20	30.94	30.94	277550
2004-08-31	31.04	31.18	30.91	31.13	460850
2004-09-01	31.14	31.32	30.75	31.03	629400
2004-09-02	31.08	31.25	30.88	31.25	423950
2004-09-03	31.25	31.30	31.01	31.17	484400
2004-09-07	31.27	31.69	31.27	31.60	851850
2004-09-08	31.51	31.65	31.28	31.38	459350
2004-09-09	31.45	31.47	31.09	31.25	472600
2004-09-10	31.34	31.87	31.25	31.84	713550
2004-09-13	31.80	32.12	31.57	32.01	538150
2004-09-14	32.01	32.01	31.59	31.72	407500
2004-09-15	31.60	31.67	31.18	31.23	731800
2004-09-16	31.30	31.51	31.24	31.35	428800
2004-09-17	31.43	31.60	31.24	31.37	625400
2004-09-20	31.30	31.46	31.15	31.31	483500
2004-09-21	31.42	31.68	31.29	31.62	366550
2004-09-22	31.59	31.65	31.13	31.25	573250
2004-09-23	31.25	31.30	31.06	31.08	479400
2004-09-24	31.11	31.23	31.00	31.00	535600
2004-09-27	31.00	31.00	30.56	30.67	666400
2004-09-28	30.70	31.11	30.55	31.05	514350
2004-09-29	30.85	31.12	30.85	31.09	651700
2004-09-30	31.09	31.17	30.75	30.95	950300
2004-10-01	31.03	32.00	30.93	31.95	862550
2004-10-04	32.00	32.17	31.77	31.92	686650
2004-10-05	31.83	31.92	31.34	31.42	675100
2004-10-06	31.50	31.90	31.34	31.88	547000
2004-10-07	31.75	31.93	31.56	31.56	312500
2004-10-08	31.45	31.69	31.19	31.47	528100
2004-10-11	31.44	31.78	31.43	31.48	298150
2004-10-12	31.42	31.63	31.13	31.54	447650
2004-10-13	31.69	31.84	31.10	31.35	468800
2004-10-14	31.26	31.35	30.99	31.05	501400
2004-10-15	31.25	31.63	31.16	31.47	511250
2004-10-18	31.35	31.71	31.07	31.53	518550
2004-10-19	31.53	31.71	31.00	31.01	554050
2004-10-20	30.96	31.16	30.61	31.02	506400
2004-10-21	31.01	31.38	30.74	31.31	578300
2004-10-22	31.31	31.40	31.00	31.06	660550
2004-10-25	30.98	31.20	30.72	31.11	628200
2004-10-26	31.13	31.61	31.08	31.61	482200
2004-10-27	31.69	32.55	31.69	32.35	1095200
2004-10-28	32.50	32.50	31.80	32.01	690500
2004-10-29	31.85	32.27	31.85	32.03	493600
2004-11-01	32.10	32.52	31.95	32.14	784500
2004-11-02	32.74	32.95	32.45	32.77	1864000
2004-11-03	33.14	33.56	32.97	33.18	1237550
2004-11-04	33.15	34.20	33.09	34.05	914150
2004-11-05	34.13	34.25	33.52	33.72	860500
2004-11-08	33.72	34.08	33.56	33.96	456650
2004-11-09	33.70	33.84	33.33	33.60	627800
2004-11-10	33.78	34.00	33.64	33.74	353400
2004-11-11	33.75	34.17	33.57	34.05	438650
2004-11-12	33.80	34.31	33.66	34.31	459850
2004-11-15	34.25	34.34	33.80	34.02	429300
2004-11-16	34.02	34.19	33.84	34.03	377450
2004-11-17	34.10	34.48	33.57	33.74	543600
2004-11-18	33.65	34.05	33.55	34.02	493200
2004-11-19	34.05	34.11	33.64	33.67	471450
2004-11-22	33.67	34.13	33.50	34.08	545200
2004-11-23	34.18	34.33	33.75	34.02	630200
2004-11-24	33.88	34.20	33.58	33.84	581800
2004-11-26	33.95	33.95	33.52	33.69	269000
2004-11-29	33.74	33.92	33.13	33.63	667900
2004-11-30	33.50	33.79	33.31	33.41	515050
2004-12-01	33.30	33.99	33.16	33.98	585550
2004-12-02	33.93	33.99	33.63	33.78	435450
2004-12-03	34.00	34.29	33.78	34.03	614600
2004-12-06	34.00	34.93	33.86	34.48	1100300
2004-12-07	34.50	34.79	34.13	34.13	753950
2004-12-08	34.28	34.68	34.14	34.31	499700
2004-12-09	34.10	34.45	33.76	34.34	845500
2004-12-10	34.33	34.54	34.15	34.16	457850
2004-12-13	34.49	34.82	34.18	34.71	414200
2004-12-14	34.58	34.90	34.55	34.60	562950
2004-12-15	34.48	35.00	34.42	34.90	497050
2004-12-16	34.83	35.26	34.77	35.02	604700
2004-12-17	34.88	35.37	34.88	35.05	870350
2004-12-20	35.13	35.18	34.53	34.83	523500
2004-12-21	35.05	35.24	34.85	35.22	564300
2004-12-22	35.28	35.44	34.90	34.90	648700
2004-12-23	35.01	35.15	34.86	34.88	394550
2004-12-27	34.94	35.12	34.62	34.62	369900
2004-12-28	34.50	34.99	34.47	34.90	527000
2004-12-29	34.93	35.13	34.90	34.92	304950
2004-12-30	35.00	35.23	34.94	35.12	329050
2004-12-31	35.12	35.29	35.00	35.05	216050
2005-01-03	35.10	35.10	34.28	34.35	678250
2005-01-04	34.43	34.49	33.93	33.95	914600
2005-01-05	33.93	34.11	33.64	33.65	768850
2005-01-06	33.60	34.23	33.55	33.87	861650
2005-01-07	33.88	33.96	33.30	33.57	555550
2005-01-10	33.55	33.84	33.35	33.65	603100
2005-01-11	34.00	34.34	33.90	33.92	1213700
2005-01-12	33.85	33.90	33.15	33.80	832250
2005-01-13	33.81	33.81	33.25	33.40	442450
2005-01-14	33.50	34.04	33.49	33.91	535450
2005-01-18	33.70	34.20	33.45	34.07	738200
2005-01-19	34.12	34.12	33.62	33.66	586900
2005-01-20	33.59	33.60	33.01	33.02	625700
2005-01-21	32.89	33.11	32.60	32.60	872900
2005-01-24	32.68	32.92	32.42	32.55	678300
2005-01-25	32.66	33.10	32.56	33.00	577000
2005-01-26	33.08	33.29	32.97	33.07	627550
2005-01-27	32.54	33.03	32.46	32.83	841300
2005-01-28	32.94	33.16	32.65	32.70	907100
2005-01-31	33.05	33.71	32.98	33.62	789600
2005-02-01	33.62	34.41	33.31	34.20	1213300
2005-02-02	34.21	34.30	33.86	34.04	681650
2005-02-03	34.00	34.28	33.95	34.25	559950
2005-02-04	34.12	34.50	34.08	34.37	666550
2005-02-07	34.35	34.48	34.14	34.16	527600
2005-02-08	34.08	34.61	34.04	34.35	517850
2005-02-09	34.24	34.24	33.66	33.83	602650
2005-02-10	33.94	34.06	33.77	33.87	494750
2005-02-11	33.87	34.27	33.78	34.12	689450
2005-02-14	34.13	34.26	33.81	33.91	476550
2005-02-15	33.92	34.22	33.81	34.01	465900
2005-02-16	33.95	34.34	33.73	34.09	528950
2005-02-17	34.00	34.07	33.46	33.48	771050
2005-02-18	33.58	33.68	33.35	33.46	714200
2005-02-22	33.25	33.62	32.70	32.77	748450
2005-02-23	32.84	33.08	32.76	32.76	590650
2005-02-24	32.83	33.28	32.69	33.22	564400
2005-02-25	33.12	33.49	32.96	33.36	605600
2005-02-28	33.38	33.68	33.04	33.16	585850
2005-03-01	33.23	33.45	32.99	33.05	805600
2005-03-02	32.95	33.27	32.71	33.12	569600
2005-03-03	33.13	33.30	32.98	33.01	687450
2005-03-04	33.30	33.56	33.13	33.43	713250
2005-03-07	33.55	34.06	33.55	33.72	644950
2005-03-08	33.73	33.92	33.59	33.77	588550
2005-03-09	33.77	33.99	33.59	33.61	620000
2005-03-10	33.47	34.00	33.44	33.76	500000
2005-03-11	33.73	33.96	33.50	33.59	563400
2005-03-14	33.61	34.15	33.61	33.99	504500
2005-03-15	33.99	34.16	33.45	33.45	529400
2005-03-16	33.34	33.44	32.95	33.07	530000
2005-03-17	33.25	33.41	32.96	33.19	495200
2005-03-18	33.19	33.26	32.82	33.01	856100
2005-03-21	33.01	33.50	32.99	33.36	619250
2005-03-22	33.42	33.75	33.18	33.20	569450
2005-03-23	33.18	33.38	32.91	32.96	664250
2005-03-24	33.03	33.37	33.00	33.10	545000
2005-03-28	33.11	33.32	33.00	33.01	503100
2005-03-29	32.91	32.94	31.97	32.11	1048350
2005-03-30	32.24	32.67	32.03	32.44	932900
2005-03-31	32.58	32.90	32.31	32.47	645650
2005-04-01	32.55	32.79	31.77	31.98	1010750
2005-04-04	32.05	32.16	31.71	31.87	689900
2005-04-05	32.05	32.68	32.02	32.60	1197150
2005-04-06	32.72	32.85	32.17	32.33	821050
2005-04-07	32.44	33.28	32.44	33.07	816850
2005-04-08	33.19	33.22	32.60	32.63	459700
2005-04-11	32.63	32.79	32.45	32.62	578850
2005-04-12	32.52	32.84	32.10	32.67	633150
2005-04-13	32.67	32.77	32.18	32.24	601800
2005-04-14	32.26	32.30	31.70	31.84	871750
2005-04-15	31.80	31.84	31.14	31.24	1130550
2005-04-18	31.36	31.52	31.07	31.31	708200
2005-04-19	31.34	31.71	31.27	31.59	554400
2005-04-20	31.68	32.02	31.34	31.36	774200
2005-04-21	31.78	32.60	31.53	32.34	884300
2005-04-22	32.34	32.50	31.79	32.09	732600
2005-04-25	32.38	32.75	32.16	32.30	625150
2005-04-26	32.30	32.31	31.40	31.60	1164750
2005-04-27	31.48	31.60	31.14	31.44	874800
2005-04-28	31.15	31.28	30.35	30.68	1467900
2005-04-29	30.88	31.55	30.68	31.34	1299250
2005-05-02	31.55	32.00	31.51	32.00	810250
2005-05-03	32.21	33.01	32.01	32.95	1590800
2005-05-04	33.10	33.50	33.03	33.50	1255150
2005-05-05	33.50	33.85	33.10	33.31	899900
2005-05-06	33.44	33.64	33.21	33.43	499400
2005-05-09	33.30	33.69	33.28	33.69	444500
2005-05-10	33.50	33.54	33.15	33.27	518300
2005-05-11	33.06	33.35	32.92	33.29	517700
2005-05-12	33.25	33.44	32.88	33.02	728050
2005-05-13	33.02	33.19	32.50	32.70	528750
2005-05-16	32.90	33.25	32.84	33.17	478550
2005-05-17	32.94	33.36	32.84	33.33	566600
2005-05-18	33.50	34.06	33.40	33.92	649200
2005-05-19	34.12	34.13	33.60	33.90	531000
2005-05-20	33.90	33.94	33.53	33.71	629300
2005-05-23	33.80	34.31	33.70	34.00	497050
2005-05-24	33.97	34.09	33.81	33.90	464900
2005-05-25	33.70	33.90	33.20	33.29	791050
2005-05-26	33.39	33.60	33.30	33.50	598250
2005-05-27	33.51	33.64	33.48	33.57	272050
2005-05-31	33.35	33.43	33.16	33.24	698750
2005-06-01	33.19	33.61	33.19	33.52	572850
2005-06-02	33.51	33.60	33.33	33.46	461300
2005-06-03	33.33	33.59	33.09	33.12	725650
2005-06-06	32.99	33.36	32.97	33.27	466600
2005-06-07	33.45	33.66	32.78	32.80	1006600
2005-06-08	32.88	33.20	32.66	32.69	751950
2005-06-09	32.55	32.90	32.50	32.73	510550
2005-06-10	32.73	32.95	32.27	32.49	520300
2005-06-13	32.52	32.90	32.47	32.52	406450
2005-06-14	32.44	32.81	32.42	32.55	456200
2005-06-15	32.65	32.68	32.33	32.60	516700
2005-06-16	32.59	33.00	32.52	32.74	442050
2005-06-17	33.23	33.25	32.55	33.00	906100
2005-06-20	32.76	32.89	32.50	32.53	667600
2005-06-21	32.53	32.68	32.45	32.56	791600
2005-06-22	32.56	32.75	32.50	32.64	584550
2005-06-23	32.63	32.74	32.00	32.06	727000
2005-06-24	32.06	32.06	31.63	31.66	1088300
2005-06-27	31.66	31.77	31.46	31.59	535450
2005-06-28	31.61	32.26	31.53	32.15	544850
2005-06-29	32.23	32.27	31.80	31.84	710800
2005-06-30	31.63	31.71	31.26	31.32	987750
2005-07-01	31.30	31.58	31.25	31.37	548550
2005-07-05	31.39	31.84	31.27	31.66	659450
2005-07-06	31.66	31.67	31.17	31.17	443550
2005-07-07	30.85	31.45	30.74	31.39	520500
2005-07-08	31.60	31.97	31.51	31.92	552300
2005-07-11	31.98	32.20	31.82	31.97	495050
2005-07-12	31.97	32.05	31.50	31.70	446300
2005-07-13	31.75	31.92	31.73	31.82	578700
2005-07-14	32.03	32.25	31.96	32.05	362500
2005-07-15	32.06	32.23	31.84	32.13	430200
2005-07-18	32.04	32.32	32.02	32.04	547300
2005-07-19	32.17	32.66	32.17	32.43	567700
2005-07-20	32.33	32.93	32.14	32.87	559800
2005-07-21	32.80	33.08	32.68	32.71	563200
2005-07-22	32.73	32.86	32.61	32.81	342050
2005-07-25	32.80	32.99	32.57	32.59	322450
2005-07-26	32.59	33.10	32.59	32.93	596900
2005-07-27	32.93	33.25	32.81	33.23	617450
2005-07-28	33.23	33.50	33.17	33.38	536700
2005-07-29	33.05	33.31	32.85	32.90	546400
2005-08-01	32.90	33.13	32.73	32.90	675600
2005-08-02	34.00	34.85	33.68	34.00	1713500
2005-08-03	33.83	34.34	33.70	34.09	834800
2005-08-04	33.86	34.37	33.82	34.03	903450
2005-08-05	33.83	33.99	33.72	33.85	456250
2005-08-08	34.00	34.18	33.88	33.95	458100
2005-08-09	34.13	34.40	34.10	34.24	636900
2005-08-10	34.38	34.41	33.82	34.00	709800
2005-08-11	34.12	34.54	34.01	34.51	774700
2005-08-12	34.40	34.58	34.27	34.28	749900
2005-08-15	34.28	34.33	34.11	34.25	394450
2005-08-16	34.16	34.18	33.68	33.72	472850
2005-08-17	33.75	33.79	33.40	33.50	705900
2005-08-18	33.51	33.58	33.40	33.50	452550
2005-08-19	33.78	33.94	33.61	33.73	396250
2005-08-22	33.85	34.23	33.73	33.98	547500
2005-08-23	34.02	34.15	33.57	33.68	457450
2005-08-24	33.50	33.53	33.00	33.13	979200
2005-08-25	33.30	33.53	33.25	33.50	721800
2005-08-26	33.40	33.50	33.22	33.32	384500
2005-08-29	33.13	33.57	33.10	33.48	471650
2005-08-30	33.33	33.33	32.84	33.03	955800
2005-08-31	33.13	33.65	32.82	33.64	836550
2005-09-01	33.75	33.83	33.43	33.66	578250
2005-09-02	33.71	33.92	33.45	33.59	358800
2005-09-06	33.89	34.22	33.88	34.05	561700
2005-09-07	33.96	34.10	33.80	34.05	510650
2005-09-08	34.40	34.40	33.93	33.96	663350
2005-09-09	33.98	34.24	33.94	34.08	402150
2005-09-12	34.17	34.23	34.00	34.12	285750
2005-09-13	34.13	34.13	33.73	33.82	378300
2005-09-14	33.99	34.05	33.70	33.76	505300
2005-09-15	33.88	33.89	33.13	33.25	663200
2005-09-16	33.55	33.99	33.51	33.65	908350
2005-09-19	33.95	34.00	33.40	33.62	521500
2005-09-20	33.81	34.37	33.76	34.10	1069400
2005-09-21	33.88	33.93	33.38	33.54	852000
2005-09-22	33.64	34.03	33.53	33.88	687150
2005-09-23	34.03	34.98	34.01	34.81	1242600
2005-09-26	35.00	35.06	34.76	34.81	1285750
2005-09-27	34.98	35.21	34.87	35.10	1241150
2005-09-28	35.35	35.80	35.10	35.61	1241750
2005-09-29	35.40	36.02	35.15	35.94	767250
2005-09-30	35.75	35.99	35.65	35.90	728400
2005-10-03	35.88	35.90	35.62	35.88	886050
2005-10-04	35.93	36.05	35.26	35.35	815550
2005-10-05	35.30	35.45	34.90	34.94	697400
2005-10-06	35.06	35.55	34.85	35.20	1311000
2005-10-07	35.31	35.35	34.89	34.96	956500
2005-10-10	34.85	34.99	34.57	34.67	578850
2005-10-11	34.67	34.78	34.42	34.50	563900
2005-10-12	34.50	34.86	34.00	34.30	815300
2005-10-13	34.33	34.38	34.00	34.32	563850
2005-10-14	34.34	34.85	34.19	34.73	963200
2005-10-17	34.75	34.78	34.17	34.49	651000
2005-10-18	34.33	34.47	33.91	34.16	882850
2005-10-19	33.89	34.76	33.37	34.75	911100
2005-10-20	34.68	35.00	34.17	34.31	681150
2005-10-21	34.43	34.55	33.67	34.33	974350
2005-10-24	34.33	35.02	34.31	34.88	771950
2005-10-25	34.75	35.00	34.67	34.95	691400
2005-10-26	34.85	35.25	34.64	34.65	971800
2005-10-27	34.65	34.65	33.97	33.97	547450
2005-10-28	34.06	34.39	33.73	34.30	883550
2005-10-31	34.57	34.97	34.42	34.78	819700
2005-11-01	34.75	35.40	34.69	35.12	1338350
2005-11-02	35.12	35.38	34.85	35.30	837600
2005-11-03	35.33	35.50	35.18	35.25	981750
2005-11-04	35.25	35.33	35.15	35.30	772450
2005-11-07	35.50	35.62	35.38	35.55	557500
2005-11-08	35.33	35.66	35.28	35.52	603500
2005-11-09	35.36	35.52	35.12	35.22	522650
2005-11-10	35.30	35.74	35.11	35.71	528250
2005-11-11	35.75	35.92	35.70	35.78	301250
2005-11-14	35.78	36.07	35.58	35.87	422000
2005-11-15	35.86	36.22	35.85	35.88	494450
2005-11-16	35.90	36.02	35.77	35.95	427550
2005-11-17	36.08	36.45	36.01	36.45	599150
2005-11-18	36.70	36.71	36.14	36.26	606950
2005-11-21	36.15	36.44	36.01	36.43	388850
2005-11-22	36.50	36.68	36.21	36.61	522750
2005-11-23	36.50	36.74	36.40	36.61	400000
2005-11-25	36.60	36.70	36.48	36.51	104500
2005-11-28	36.55	37.20	36.52	37.15	702200
2005-11-29	37.45	37.85	37.28	37.79	1222100
2005-11-30	37.75	38.00	37.69	37.81	744650
2005-12-01	37.93	38.77	37.87	38.62	1051650
2005-12-02	38.60	38.74	38.38	38.65	873450
2005-12-05	38.53	38.59	38.39	38.50	574550
2005-12-06	38.65	38.75	38.49	38.61	882800
2005-12-07	38.40	38.47	38.20	38.30	726150
2005-12-08	38.35	38.54	38.15	38.31	676600
2005-12-09	38.58	38.70	38.08	38.11	730600
2005-12-12	38.48	38.50	38.13	38.29	494100
2005-12-13	38.24	38.75	38.13	38.69	523750
2005-12-14	38.77	38.92	38.47	38.70	547950
2005-12-15	38.71	38.71	37.77	37.90	866050
2005-12-16	37.90	38.07	37.76	37.76	1120950
2005-12-19	37.98	38.02	37.68	37.73	440850
2005-12-20	37.75	37.98	37.65	37.69	590400
2005-12-21	37.90	38.03	37.70	37.77	477700
2005-12-22	37.93	38.26	37.76	38.19	418300
2005-12-23	38.30	38.45	38.19	38.38	260900
2005-12-27	38.48	38.74	37.87	37.89	518200
2005-12-28	38.00	38.08	37.73	37.88	298300
2005-12-29	37.95	38.00	37.65	37.72	229000
2005-12-30	37.53	37.59	37.32	37.35	353550
2006-01-03	37.53	37.68	36.78	37.57	812500
2006-01-04	37.67	38.22	37.62	37.62	709800
2006-01-05	37.62	37.81	37.42	37.54	947750
2006-01-06	37.83	38.57	37.83	38.17	950750
2006-01-09	38.15	38.66	38.00	38.63	708800
2006-01-10	38.63	39.30	38.54	39.25	887000
2006-01-11	39.25	39.30	38.97	39.10	545000
2006-01-12	39.11	39.16	38.72	39.10	542250
2006-01-13	39.25	39.61	39.15	39.36	565050
2006-01-17	39.36	39.46	38.98	38.98	765400
2006-01-18	39.00	39.58	38.86	39.10	791500
2006-01-19	39.12	39.87	38.95	39.55	902600
2006-01-20	39.89	39.89	38.74	38.79	785700
2006-01-23	38.86	38.89	38.24	38.44	794650
2006-01-24	38.65	38.94	38.44	38.60	685850
2006-01-25	38.86	39.32	38.77	39.10	835200
2006-01-26	39.16	39.22	38.75	38.81	824950
2006-01-27	38.75	39.04	38.72	38.97	794250
2006-01-30	38.53	39.07	38.53	38.60	651600
2006-01-31	38.47	38.92	37.98	38.73	919950
2006-02-01	38.65	39.24	38.59	39.20	602050
2006-02-02	39.08	39.33	38.47	38.70	603650
2006-02-03	38.45	39.05	38.45	38.68	565900
2006-02-06	38.50	39.06	38.41	38.44	704250
2006-02-07	41.20	41.38	39.45	39.48	4122350
2006-02-08	40.13	40.16	39.84	40.00	1741200
2006-02-09	40.00	41.30	39.89	41.04	1453100
2006-02-10	41.08	41.59	41.05	41.43	1255750
2006-02-13	41.87	41.87	41.16	41.50	931350
2006-02-14	41.51	42.34	41.49	42.16	1175450
2006-02-15	41.54	42.22	41.54	41.93	900300
2006-02-16	41.43	41.70	41.14	41.38	890650
2006-02-17	41.20	41.33	40.94	40.95	876450
2006-02-21	40.95	41.33	40.66	40.98	914550
2006-02-22	41.47	41.94	41.15	41.72	782300
2006-02-23	41.70	41.76	41.44	41.58	710450
2006-02-24	41.50	41.69	41.18	41.40	378950
2006-02-27	41.53	41.95	41.52	41.64	689200
2006-02-28	41.19	41.77	40.77	40.91	844650
2006-03-01	40.91	42.10	40.90	42.03	911600
2006-03-02	42.03	42.12	41.49	41.70	573600
2006-03-03	41.40	42.38	41.40	41.72	623850
2006-03-06	41.63	42.07	41.34	41.43	645500
2006-03-07	41.43	42.03	41.43	41.80	727450
2006-03-08	41.80	42.07	41.21	41.56	635400
2006-03-09	41.56	42.23	41.51	41.91	624500
2006-03-10	42.00	42.50	41.94	42.25	459150
2006-03-13	42.33	42.38	42.03	42.21	396550
2006-03-14	42.24	42.83	42.22	42.71	554800
2006-03-15	42.60	42.77	42.27	42.66	484450
2006-03-16	42.74	42.77	42.32	42.54	479150
2006-03-17	42.80	43.02	42.70	42.84	608550
2006-03-20	42.84	42.99	42.64	42.82	355100
2006-03-21	42.75	42.89	42.35	42.39	470700
2006-03-22	42.39	42.85	42.34	42.78	490250
2006-03-23	42.63	42.67	42.23	42.37	520250
2006-03-24	42.28	42.75	42.11	42.66	379750
2006-03-27	42.66	42.66	42.23	42.29	612500
2006-03-28	42.30	42.85	42.24	42.55	589200
2006-03-29	42.55	42.95	42.41	42.56	525850
2006-03-30	42.40	42.65	41.66	41.95	796200
2006-03-31	41.90	42.23	41.75	41.82	607300
2006-04-03	42.25	42.51	41.80	41.80	669450
2006-04-04	41.83	41.90	41.40	41.57	940500
2006-04-05	41.50	41.83	41.37	41.46	686000
2006-04-06	41.55	41.70	41.35	41.40	699950
2006-04-07	41.55	41.75	40.71	40.81	686950
2006-04-10	40.84	40.92	40.53	40.63	704350
2006-04-11	40.58	40.77	40.44	40.57	1294250
2006-04-12	40.64	40.95	40.53	40.67	619000
2006-04-13	40.55	40.84	40.40	40.64	769700
2006-04-17	40.64	40.95	40.43	40.48	595550
2006-04-18	40.40	41.73	40.15	41.68	1047500
2006-04-19	41.51	42.69	41.51	42.57	999600
2006-04-20	42.69	43.16	42.56	42.83	782650
2006-04-21	43.27	43.35	42.96	43.14	971850
2006-04-24	43.13	43.30	42.95	42.96	483450
2006-04-25	42.85	42.94	42.24	42.50	559600
2006-04-26	42.62	42.95	42.38	42.57	618450
2006-04-27	42.12	42.65	41.59	42.35	671950
2006-04-28	42.37	42.64	42.21	42.48	502100
2006-05-01	42.45	43.08	42.43	42.71	587100
2006-05-02	43.33	45.21	43.05	43.27	1434350
2006-05-03	43.27	43.50	43.10	43.29	701150
2006-05-04	43.48	43.94	43.06	43.35	1357200
2006-05-05	43.34	44.06	43.34	43.74	910900
2006-05-08	43.86	44.15	43.39	43.54	870050
2006-05-09	43.54	43.69	43.26	43.69	579600
2006-05-10	43.44	43.75	43.08	43.36	628550
2006-05-11	43.52	43.83	43.05	43.07	1032100
2006-05-12	43.17	43.20	42.41	42.52	672100
2006-05-15	42.60	42.77	42.13	42.54	548850
2006-05-16	42.71	42.86	42.36	42.36	472550
2006-05-17	42.20	42.49	41.15	41.34	1121900
2006-05-18	41.44	41.44	40.29	40.30	945050
2006-05-19	40.49	40.49	39.38	39.98	1499400
2006-05-22	39.40	40.13	39.39	39.77	1106100
2006-05-23	40.00	40.70	39.88	39.99	1415550
2006-05-24	39.99	40.54	39.80	40.28	1422400
2006-05-25	40.63	40.75	40.33	40.40	888850
2006-05-26	40.58	41.36	40.53	41.27	831000
2006-05-30	41.10	41.85	40.40	40.45	791350
2006-05-31	40.63	41.32	40.51	41.26	1286050
2006-06-01	41.43	41.74	41.06	41.74	747700
2006-06-02	41.68	41.80	41.10	41.41	733850
2006-06-05	41.30	41.45	40.32	40.37	664950
2006-06-06	40.36	40.71	39.92	40.32	839950
2006-06-07	40.39	40.56	39.92	39.94	983700
2006-06-08	40.40	40.40	38.20	39.31	1512450
2006-06-09	39.88	40.20	39.56	40.08	1092400
2006-06-12	40.10	40.29	39.48	39.50	668750
2006-06-13	39.18	40.02	39.03	39.75	1188100
2006-06-14	40.25	40.71	39.94	40.66	1154100
2006-06-15	40.66	41.35	40.62	41.22	909550
2006-06-16	41.02	41.21	40.63	40.93	893600
2006-06-19	41.05	41.29	40.24	40.51	730950
2006-06-20	40.71	40.74	40.15	40.26	766900
2006-06-21	40.25	40.58	40.22	40.45	717000
2006-06-22	40.49	40.71	40.34	40.66	556700
2006-06-23	40.53	41.43	40.53	41.10	809200
2006-06-26	41.20	41.42	40.92	41.20	585250
2006-06-27	40.76	41.35	40.76	40.97	723500
2006-06-28	41.00	41.09	40.42	40.85	463750
2006-06-29	41.03	42.00	40.88	41.99	1022050
2006-06-30	41.98	42.03	41.64	41.91	690550
2006-07-03	41.92	42.15	41.86	42.03	256000
2006-07-05	41.78	41.80	41.28	41.42	635250
2006-07-06	41.42	41.79	41.35	41.79	730700
2006-07-07	41.79	41.84	40.77	40.91	638300
2006-07-10	41.01	41.25	40.82	41.09	455400
2006-07-11	41.00	41.03	40.19	40.92	866400
2006-07-12	40.99	41.52	40.94	41.19	824700
2006-07-13	40.89	40.89	39.91	39.96	776550
2006-07-14	39.83	40.00	39.08	39.50	546400
2006-07-17	39.35	39.45	38.81	38.97	582450
2006-07-18	38.82	39.04	38.10	39.01	1040900
2006-07-19	39.14	40.37	39.09	40.29	846950
2006-07-20	40.18	40.58	39.22	39.22	1120250
2006-07-21	39.22	39.25	37.95	38.08	1380800
2006-07-24	38.20	38.50	38.12	38.33	1296900
2006-07-25	38.26	38.91	38.04	38.64	745850
2006-07-26	38.42	38.76	38.04	38.56	855750
2006-07-27	38.75	39.00	38.37	38.51	717300
2006-07-28	38.55	38.85	38.22	38.69	1225850
2006-07-31	38.69	39.53	38.43	39.46	1229950
2006-08-01	39.51	40.52	39.48	39.75	2133600
2006-08-02	39.75	39.90	39.47	39.74	976050
2006-08-03	39.74	40.52	39.71	40.37	974600
2006-08-04	40.90	40.94	40.08	40.32	760250
2006-08-07	40.25	40.62	40.15	40.39	599900
2006-08-08	40.41	40.45	39.58	39.70	820850
2006-08-09	39.71	39.92	39.03	39.10	698750
2006-08-10	38.93	39.62	38.71	39.51	691900
2006-08-11	39.33	39.79	39.18	39.69	734250
2006-08-14	40.05	40.40	39.72	39.75	552800
2006-08-15	40.10	40.50	40.00	40.35	488750
2006-08-16	40.70	41.38	40.40	41.22	1032600
2006-08-17	41.25	41.38	40.98	41.05	633200
2006-08-18	41.07	41.34	40.79	41.05	350600
2006-08-21	40.95	40.98	40.66	40.76	330850
2006-08-22	40.58	40.80	40.23	40.57	582500
2006-08-23	40.79	41.20	40.29	40.71	644200
2006-08-24	40.71	40.89	40.38	40.53	534500
2006-08-25	40.35	40.43	39.93	40.15	836400
2006-08-28	40.08	40.91	40.08	40.88	605200
2006-08-29	40.88	41.14	40.57	40.98	584550
2006-08-30	41.08	41.18	40.63	40.82	619350
2006-08-31	40.92	41.11	40.73	41.08	528400
2006-09-01	41.12	41.73	41.12	41.35	517900
2006-09-05	41.63	41.89	41.41	41.70	555600
2006-09-06	41.71	41.80	40.96	41.00	654600
2006-09-07	41.03	41.09	40.33	40.90	774950
2006-09-08	41.00	41.02	40.49	40.59	633650
2006-09-11	40.59	40.73	40.34	40.48	543750
2006-09-12	40.53	40.88	40.38	40.55	589900
2006-09-13	40.55	41.54	40.55	41.51	632050
2006-09-14	41.00	41.21	40.79	41.03	753950
2006-09-15	41.37	41.49	41.07	41.34	889750
2006-09-18	41.35	41.56	41.16	41.33	690850
2006-09-19	41.22	41.27	40.72	41.05	543100
2006-09-20	41.08	41.13	40.58	40.66	570400
2006-09-21	40.81	40.85	40.11	40.23	1189050
2006-09-22	40.23	40.31	39.88	40.08	1187500
2006-09-25	40.45	40.63	39.97	40.38	991250
2006-09-26	40.38	40.80	40.23	40.76	1195300
2006-09-27	40.76	41.78	40.76	41.52	1016200
2006-09-28	41.73	42.22	41.54	42.02	848300
2006-09-29	42.16	42.27	41.72	41.93	730450
2006-10-02	41.92	42.12	41.74	41.89	452650
2006-10-03	41.94	42.33	41.85	42.02	500100
2006-10-04	42.04	42.40	41.86	42.39	407450
2006-10-05	42.30	42.60	42.24	42.42	655500
2006-10-06	42.41	42.61	42.09	42.39	557700
2006-10-09	42.34	42.73	42.01	42.53	516450
2006-10-10	42.44	42.47	41.95	42.23	515550
2006-10-11	41.83	42.05	41.51	41.90	750900
2006-10-12	42.13	42.62	41.88	42.52	592650
2006-10-13	42.53	42.53	42.12	42.43	416500
2006-10-16	42.55	43.29	42.52	43.00	728000
2006-10-17	42.78	43.14	42.75	42.92	680500
2006-10-18	43.20	43.55	42.45	42.60	802250
2006-10-19	42.60	42.93	42.17	42.90	641000
2006-10-20	42.91	42.91	41.97	42.20	900900
2006-10-23	42.20	42.74	42.07	42.40	651600
2006-10-24	42.26	42.48	42.26	42.36	600300
2006-10-25	42.55	42.72	42.23	42.57	518650
2006-10-26	42.60	42.88	42.48	42.77	385500
2006-10-27	42.55	42.60	42.06	42.08	404800
2006-10-30	42.08	42.36	41.92	42.11	383400
2006-10-31	42.42	42.84	42.11	42.20	567550
2006-11-01	42.39	42.46	41.75	41.79	482950
2006-11-02	41.74	41.98	41.38	41.48	650100
2006-11-03	41.53	41.60	41.01	41.11	621650
2006-11-06	41.33	41.45	41.04	41.28	1569250
2006-11-07	42.63	44.62	42.40	43.72	3804900
2006-11-08	43.67	44.60	43.46	44.00	1407400
2006-11-09	44.05	44.13	43.55	43.61	870350
2006-11-10	43.71	43.87	43.61	43.78	591850
2006-11-13	43.78	44.35	43.64	44.04	717400
2006-11-14	44.02	44.36	43.66	43.83	975000
2006-11-15	43.55	44.45	43.53	44.00	717300
2006-11-16	44.29	44.62	44.18	44.26	521000
2006-11-17	43.94	44.28	43.90	44.08	484250
2006-11-20	44.15	44.37	43.95	44.12	503350
2006-11-21	44.23	44.47	44.09	44.41	475400
2006-11-22	44.30	44.87	44.28	44.52	397050
2006-11-24	44.40	44.83	44.20	44.50	153350
2006-11-27	44.00	44.06	42.98	42.98	914200
2006-11-28	42.93	43.17	42.48	43.01	974250
2006-11-29	43.05	43.62	42.96	43.35	551100
2006-11-30	43.38	43.81	43.29	43.35	755800
2006-12-01	43.40	43.44	42.28	42.61	770650
2006-12-04	42.89	42.90	42.39	42.56	1251750
2006-12-05	43.26	43.42	42.95	43.41	1031500
2006-12-06	43.47	43.47	42.93	43.14	879250
2006-12-07	43.45	43.81	42.97	43.11	809300
2006-12-08	43.20	43.51	42.88	43.06	589200
2006-12-11	43.06	43.12	42.75	42.87	661600
2006-12-12	42.99	43.16	42.77	42.98	3765000
2006-12-13	43.31	43.48	42.98	43.02	2622400
2006-12-14	42.99	43.20	42.70	43.00	2846000
2006-12-15	43.00	43.00	42.07	42.23	5561100
2006-12-18	42.06	42.66	41.95	42.47	4538500
2006-12-19	42.25	43.22	42.16	43.10	3917500
2006-12-20	43.10	44.38	43.35	44.25	5366400
2006-12-21	44.29	44.50	44.13	44.38	4388600
2006-12-22	44.60	44.60	44.04	44.04	2292600
2006-12-26	44.02	44.43	43.95	44.39	997700
2006-12-27	44.39	44.65	44.00	44.51	1772100
2006-12-28	44.52	44.57	44.24	44.25	1264700
2006-12-29	44.26	44.50	43.99	44.09	1433900
2007-01-03	44.12	44.87	43.56	43.86	2829700
2007-01-04	43.86	43.98	43.42	43.86	1837800
2007-01-05	43.50	43.72	43.18	43.48	1851600
2007-01-08	43.28	44.04	43.11	43.91	1814500
2007-01-09	44.00	44.36	43.42	43.92	2575200
2007-01-10	44.33	44.61	43.24	43.59	2473900
2007-01-11	43.75	43.99	43.52	43.79	2915300
2007-01-12	44.08	44.44	43.88	44.05	2228900
2007-01-16	44.23	44.56	43.95	44.23	2009200
2007-01-17	44.29	45.05	44.15	44.51	2884100
2007-01-18	44.50	45.20	44.47	44.56	3445500
2007-01-19	44.60	44.75	44.21	44.41	2267500
2007-01-22	44.33	44.50	44.06	44.13	1743000
2007-01-23	44.28	44.66	44.17	44.47	2097600
2007-01-24	44.72	44.84	44.40	44.54	2295500
2007-01-25	44.46	44.66	44.00	44.01	3283400
2007-01-26	44.02	44.15	43.69	43.84	2726100
2007-01-29	43.78	44.20	43.59	44.08	2250300
2007-01-30	44.01	44.25	43.80	44.15	2199000
2007-01-31	44.13	45.06	44.02	44.97	2413700
2007-02-01	45.15	45.56	45.15	45.53	2002600
2007-02-02	45.88	45.88	44.98	45.20	2977400
2007-02-05	45.07	45.78	44.98	45.54	2838200
2007-02-06	45.50	45.51	44.42	45.12	3170000
2007-02-07	44.37	44.90	44.27	44.78	2746600
2007-02-08	44.79	44.90	44.43	44.70	2514900
2007-02-09	44.62	44.78	44.06	44.31	2792900
2007-02-12	44.45	44.59	44.26	44.40	2250165
2007-02-13	44.60	44.73	44.39	44.63	2329750
2007-02-14	44.39	45.95	44.39	45.80	3668327
2007-02-15	45.70	45.78	45.42	45.55	1839000
2007-02-16	45.30	45.55	45.10	45.32	1812900
2007-02-20	46.08	46.08	44.86	45.49	1930400
2007-02-21	45.41	45.46	45.00	45.46	2122200
2007-02-22	45.35	45.58	44.94	45.28	1587900
2007-02-23	45.12	45.52	44.80	45.31	1670100
2007-02-26	45.26	45.46	44.92	45.10	1922647
2007-02-27	44.95	44.96	42.73	43.53	3923900
2007-02-28	43.51	43.83	42.95	43.05	4071000
2007-03-01	43.10	43.10	41.26	42.97	3789249
2007-03-02	42.97	43.19	42.39	42.54	2833000
2007-03-05	41.90	42.77	41.90	42.11	2947800
2007-03-06	42.15	42.88	42.15	42.62	3104000
2007-03-07	42.40	42.86	42.32	42.57	2132500
2007-03-08	42.76	43.21	42.32	42.95	2566100
2007-03-09	43.45	43.79	43.28	43.50	2980000
2007-03-12	43.51	43.64	43.27	43.48	1800300
2007-03-13	43.15	43.29	42.20	42.21	2673600
2007-03-14	42.24	42.77	41.86	42.59	2606500
2007-03-15	42.42	42.73	42.23	42.39	2495300
2007-03-16	42.50	42.72	41.75	42.23	3475500
2007-03-19	42.59	42.98	42.56	42.92	1833100
2007-03-20	42.84	43.06	42.69	43.06	2335600
2007-03-21	43.51	44.21	43.31	44.15	2616900
2007-03-22	44.87	44.99	43.55	43.85	2010100
2007-03-23	43.85	44.63	43.55	43.90	1339237
2007-03-26	43.84	43.89	43.15	43.47	1552577
2007-03-27	43.40	43.40	42.70	42.91	3579400
2007-03-28	42.85	42.86	42.38	42.66	2606400
2007-03-29	42.82	43.86	42.61	42.90	2217301
2007-03-30	42.85	43.28	42.35	43.09	2875600
2007-04-02	43.09	43.30	42.53	42.71	2359726
2007-04-03	42.84	43.09	42.73	42.78	2013256
2007-04-04	42.85	42.90	42.63	42.71	1884403
2007-04-05	42.50	42.81	42.36	42.81	1745086
2007-04-09	42.73	43.03	42.63	42.72	1139400
2007-04-10	42.55	42.75	42.32	42.62	2156893
2007-04-11	42.62	42.72	41.82	41.85	2652346
2007-04-12	42.68	42.69	41.85	42.60	3755637
2007-04-13	42.74	43.79	42.74	43.22	3726563
2007-04-16	43.50	43.81	43.25	43.79	2949578
2007-04-17	43.77	44.55	43.61	44.37	3425400
2007-04-18	44.15	44.62	44.00	44.49	2945200
2007-04-19	44.95	44.95	44.20	44.45	2444100
2007-04-20	44.95	45.29	44.49	44.96	3969782
2007-04-23	44.99	45.30	44.89	45.00	2040798
2007-04-24	44.99	45.39	44.86	45.09	2099258
2007-04-25	45.34	45.52	45.04	45.45	2389892
2007-04-26	46.10	47.51	46.01	47.47	5671068
2007-04-27	47.10	48.04	47.08	47.88	4734903
2007-04-30	47.97	47.97	46.90	46.99	4502066
2007-05-01	46.50	46.84	45.38	46.09	5385684
2007-05-02	45.99	46.75	45.74	46.45	3560774
2007-05-03	46.55	46.76	46.42	46.67	2951100
2007-05-04	47.44	47.44	46.60	46.86	2549911
2007-05-07	47.02	47.24	46.62	46.75	4525410
2007-05-08	46.95	47.25	46.67	46.69	2946646
2007-05-09	46.40	46.80	46.23	46.59	3467500
2007-05-10	46.59	46.85	45.70	45.74	3669901
2007-05-11	45.94	46.17	45.67	46.15	2366059
2007-05-14	46.28	46.67	45.66	45.84	1954500
2007-05-15	45.75	46.27	45.63	45.77	2700300
2007-05-16	45.77	46.12	45.65	46.12	1978300
2007-05-17	46.00	46.09	45.66	45.83	1647700
2007-05-18	45.98	46.41	45.44	45.92	2403100
2007-05-21	45.91	46.32	45.84	46.17	2207231
2007-05-22	46.07	46.39	45.83	46.00	1945900
2007-05-23	46.35	47.73	46.26	47.16	4131831
2007-05-24	47.10	47.72	46.82	47.02	3254000
2007-05-25	47.20	47.41	47.11	47.27	1842200
2007-05-29	47.45	47.65	47.08	47.33	1988200
2007-05-30	47.34	48.02	47.10	47.95	3419500
2007-05-31	48.39	48.85	48.19	48.45	3309100
2007-06-01	48.45	49.24	48.45	48.80	2091000
2007-06-04	48.55	48.88	48.09	48.35	1890400
2007-06-05	47.99	48.88	47.86	48.36	2497200
2007-06-06	48.36	48.43	47.72	47.97	2688400
2007-06-07	47.77	47.97	46.93	47.04	2999600
2007-06-08	47.04	47.71	46.67	47.69	2813500
2007-06-11	47.69	48.36	47.36	47.90	2609015
2007-06-12	47.80	47.95	47.10	47.13	2191800
2007-06-13	47.24	48.25	47.15	48.21	2637400
2007-06-14	48.21	48.83	48.18	48.42	2489200
2007-06-15	48.44	48.96	47.99	48.70	3711370
2007-06-18	48.62	49.38	48.56	49.00	2760900
2007-06-19	48.87	49.20	48.70	49.11	2478800
2007-06-20	49.94	49.94	48.05	48.05	2991600
2007-06-21	48.05	48.55	47.80	48.10	2968821
2007-06-22	47.90	48.36	47.44	47.74	3954100
2007-06-25	48.57	48.66	47.35	47.61	2104787
2007-06-26	47.95	48.18	47.33	47.64	2265796
2007-06-27	47.04	47.32	46.74	47.28	2977000
2007-06-28	47.11	47.60	46.97	47.33	2029900
2007-06-29	47.38	47.72	46.42	46.80	3092490
2007-07-02	47.00	47.47	46.74	47.47	2655678
2007-07-03	47.60	47.92	47.49	47.81	889300
2007-07-05	47.82	47.99	47.33	47.67	1417400
2007-07-06	47.87	48.17	47.54	48.07	1925400
2007-07-09	48.32	48.86	48.25	48.52	2410690
2007-07-10	47.95	48.39	47.19	47.59	4044800
2007-07-11	47.73	48.82	47.71	48.35	3264500
2007-07-12	48.47	49.45	48.35	49.41	2852178
2007-07-13	49.55	49.93	49.31	49.81	2140500
2007-07-16	49.75	50.59	49.67	50.22	3590100
2007-07-17	50.38	50.68	50.15	50.49	2657508
2007-07-18	50.68	50.70	49.44	50.07	2878810
2007-07-19	50.41	51.07	50.25	50.70	2516200
2007-07-20	50.59	50.60	49.24	49.94	4059958
2007-07-23	50.23	50.73	50.07	50.23	2218400
2007-07-24	49.84	50.13	49.12	49.17	2972710
2007-07-25	49.74	49.95	48.46	49.11	2940621
2007-07-26	48.76	49.88	47.53	48.25	5282967
2007-07-27	48.50	48.50	47.17	47.17	4332087
2007-07-30	47.07	48.01	46.94	47.88	3869087
2007-07-31	47.69	49.24	46.99	47.07	3933600
2007-08-01	46.99	47.99	46.81	47.88	3767500
2007-08-02	48.71	48.71	47.23	47.64	3770710
2007-08-03	47.51	47.94	46.50	46.57	3364800
2007-08-06	47.39	48.16	46.69	48.11	3474200
2007-08-07	47.17	48.74	47.00	48.42	4576600
2007-08-08	48.77	49.60	48.30	48.57	3511500
2007-08-09	47.08	49.35	45.68	45.82	5197400
2007-08-10	44.35	47.38	44.25	47.09	4511000
2007-08-13	48.13	48.93	47.16	48.11	3300300
2007-08-14	48.05	48.36	46.99	47.33	3351019
2007-08-15	46.81	47.50	45.77	46.29	3365685
2007-08-16	44.91	45.85	43.18	45.42	6045860
2007-08-17	46.22	46.79	45.27	46.31	5169700
2007-08-20	45.49	47.50	45.49	47.13	3762300
2007-08-21	46.72	47.30	45.80	45.98	4687300
2007-08-22	46.67	47.08	45.46	46.96	3462200
2007-08-23	47.05	47.26	45.86	46.23	2810200
2007-08-24	46.44	47.85	46.25	47.78	2595900
2007-08-27	47.90	47.99	47.37	47.44	1785320
2007-08-28	47.25	47.43	46.71	46.90	4131200
2007-08-29	47.22	48.31	46.92	48.25	2885500
2007-08-30	47.73	48.69	47.69	47.96	1841700
2007-08-31	48.60	49.66	48.50	49.23	2850100
2007-09-04	49.52	49.89	49.12	49.57	2425300
2007-09-05	48.97	49.17	48.05	48.84	3675700
2007-09-06	49.07	49.12	48.26	48.65	2577500
2007-09-07	47.71	48.22	47.20	47.38	2507100
2007-09-10	47.69	48.18	46.64	47.65	2606200
2007-09-11	47.91	48.14	47.55	47.90	2088800
2007-09-12	47.68	48.28	47.59	47.90	1934600
2007-09-13	48.31	48.55	47.75	48.11	1531600
2007-09-14	48.00	48.98	47.83	48.66	2492500
2007-09-17	48.53	48.72	48.01	48.17	1779944
2007-09-18	48.49	50.19	48.34	50.19	2821700
2007-09-19	50.68	51.48	50.49	50.97	3324215
2007-09-20	50.67	51.21	50.36	50.36	2554900
2007-09-21	50.86	50.95	50.07	50.20	3651600
2007-09-24	50.03	51.00	50.02	50.25	2508990
2007-09-25	49.85	51.20	49.68	51.02	2756800
2007-09-26	51.35	51.97	51.13	51.57	2761500
2007-09-27	52.79	53.44	52.00	53.37	5225200
2007-09-28	53.49	53.62	52.87	53.22	3140300
2007-10-01	53.47	54.38	53.29	53.93	3049400
2007-10-02	53.43	54.32	53.15	53.42	2145000
2007-10-03	53.06	53.22	52.56	52.94	2357400
2007-10-04	53.02	53.61	52.81	53.37	1800100
2007-10-05	53.70	54.90	53.70	54.27	2545700
2007-10-08	54.40	54.65	53.79	54.24	1838600
2007-10-09	54.35	54.84	54.00	54.74	2069480
2007-10-10	54.71	54.90	53.95	54.57	2124000
2007-10-11	54.91	55.30	53.71	53.86	3003522
2007-10-12	54.08	54.16	52.78	53.09	3131000
2007-10-15	53.24	53.64	52.62	52.98	2691800
2007-10-16	52.89	53.18	52.40	52.66	2327700
2007-10-17	53.32	53.52	52.45	52.94	2672388
2007-10-18	52.92	53.81	52.68	53.61	2321400
2007-10-19	53.18	53.41	50.12	50.50	5771600
2007-10-22	49.46	51.27	49.44	50.97	3156500
2007-10-23	51.36	51.56	50.70	51.20	2147600
2007-10-24	50.93	51.55	50.12	50.99	3217100
2007-10-25	51.17	51.30	50.40	51.07	2679100
2007-10-26	51.55	52.00	51.05	51.40	2292800
2007-10-29	51.46	51.70	50.48	51.53	2406500
2007-10-30	50.98	51.58	50.76	50.89	2030000
2007-10-31	51.08	52.35	50.94	52.27	2828274
2007-11-01	51.15	52.29	51.15	51.34	3904700
2007-11-02	52.49	52.79	50.89	51.83	3663911
2007-11-05	51.62	52.59	51.07	51.53	3456527
2007-11-06	52.01	54.75	52.01	54.28	4842540
2007-11-07	54.00	55.78	53.78	54.98	5553300
2007-11-08	55.25	55.59	54.29	55.38	5009052
2007-11-09	54.76	55.39	54.28	54.79	4073350
2007-11-12	54.57	55.21	54.05	54.18	3865055
2007-11-13	54.50	55.70	53.89	55.60	3962232
2007-11-14	56.00	56.70	55.18	55.58	3909914
2007-11-15	55.47	55.68	54.78	55.03	3690775
2007-11-16	55.51	55.79	54.10	54.97	3944975
2007-11-19	54.73	54.79	53.21	53.76	4223221
2007-11-20	53.74	55.50	53.47	54.50	4610800
2007-11-21	53.94	54.57	53.27	53.38	4393900
2007-11-23	53.84	54.84	53.11	54.68	1470250
2007-11-26	54.68	55.36	53.61	53.73	2984581
2007-11-27	53.90	54.53	53.38	54.19	3645248
2007-11-28	54.71	56.83	54.30	56.49	4366312
2007-11-29	56.76	57.06	55.93	56.49	2532241
2007-11-30	57.28	58.08	56.75	57.02	3752301
2007-12-03	57.50	58.13	56.72	57.43	3367371
2007-12-04	56.97	59.05	56.58	57.93	3894629
2007-12-05	58.58	58.80	57.13	57.64	3390082
2007-12-06	57.62	58.09	57.46	58.02	2757050
2007-12-07	58.24	58.74	57.73	58.32	2192781
2007-12-10	57.01	58.87	57.01	58.29	3186900
2007-12-11	58.26	58.50	56.19	56.25	3521745
2007-12-12	57.63	57.96	55.51	56.20	4999630
2007-12-13	55.93	57.06	55.36	56.96	3421464
2007-12-14	57.08	57.13	56.19	56.21	3188544
2007-12-17	56.00	56.21	54.39	54.48	3355615
2007-12-18	54.98	55.66	54.17	55.39	3126552
2007-12-19	55.29	55.83	54.74	55.20	2917181
2007-12-20	55.49	55.80	54.53	55.40	2903700
2007-12-21	56.11	56.87	55.71	55.83	5229561
2007-12-24	56.22	57.49	55.94	57.45	1294345
2007-12-26	56.72	58.06	56.72	57.89	3426800
2007-12-27	58.28	58.52	56.86	56.92	2349604
2007-12-28	57.12	57.86	56.56	57.03	1904052
2007-12-31	56.96	57.49	56.55	56.66	1814261
2008-01-02	56.66	57.00	54.92	55.17	3025001
2008-01-03	55.42	56.63	55.36	55.83	2897500
2008-01-04	55.47	55.47	53.75	53.85	3365051
2008-01-07	54.07	54.42	53.04	53.75	4899840
2008-01-08	54.09	54.39	53.11	53.21	4508370
2008-01-09	53.21	54.00	51.78	53.09	5201616
2008-01-10	52.60	53.40	51.91	52.94	5098467
2008-01-11	52.36	52.70	51.08	51.39	5239810
2008-01-14	51.91	52.24	51.42	51.58	4815092
2008-01-15	51.04	51.43	49.83	49.94	5498403
2008-01-16	49.64	50.15	48.93	49.08	6010501
2008-01-17	49.21	50.00	47.78	47.88	6355703
2008-01-18	48.17	50.07	47.93	49.19	6413015
2008-01-22	45.00	50.77	44.87	50.09	9200859
2008-01-23	48.82	50.70	47.08	50.53	7688061
2008-01-24	50.81	51.68	50.28	51.23	5329598
2008-01-25	51.55	52.45	51.22	51.52	4613232
2008-01-28	51.70	51.91	50.66	51.61	3285222
2008-01-29	51.96	52.14	51.28	51.77	2976070
2008-01-30	51.49	52.12	50.94	51.12	4464411
2008-01-31	50.31	51.17	49.53	50.72	6656878
2008-02-01	50.76	52.30	50.38	52.22	4173269
2008-02-04	52.50	53.28	52.25	52.99	4103754
2008-02-05	53.39	53.39	50.69	50.69	4670580
2008-02-06	50.95	51.17	49.86	49.90	4853083
2008-02-07	49.72	50.53	49.10	50.21	4287415
2008-02-08	50.04	51.07	49.86	50.84	4145395
2008-02-11	50.72	51.60	50.14	51.37	3663357
2008-02-12	51.58	52.32	51.11	51.49	4112693
2008-02-13	51.95	53.06	51.64	53.03	4286180
2008-02-14	53.08	53.25	52.41	52.46	5474478
2008-02-15	52.44	52.49	51.50	52.26	3810687
2008-02-19	52.96	53.10	52.28	52.52	3691151
2008-02-20	52.17	52.75	51.61	52.67	3832891
2008-02-21	52.75	53.01	51.55	51.71	3217833
2008-02-22	52.03	52.17	50.72	51.81	4183545
2008-02-25	51.94	52.32	51.40	52.17	5248910
2008-02-26	52.01	53.66	51.72	53.41	5178408
2008-02-27	53.21	54.00	52.76	53.33	4417787
2008-02-28	52.85	53.42	52.69	52.89	4139149
2008-02-29	52.67	52.74	50.76	50.96	4522026
2008-03-03	50.99	52.02	50.76	52.02	3743988
2008-03-04	51.63	51.65	50.39	51.08	5767530
2008-03-05	51.33	52.07	50.86	51.48	4353836
2008-03-06	51.11	51.44	50.54	50.69	4255640
2008-03-07	50.39	50.56	49.13	49.46	3641239
2008-03-10	49.41	49.69	48.19	48.29	4010534
2008-03-11	49.48	50.22	48.89	50.22	4659627
2008-03-12	50.58	50.98	50.06	50.16	3188565
2008-03-13	49.37	50.18	48.71	49.86	4772914
2008-03-14	50.19	50.19	47.52	48.64	6746616
2008-03-17	48.07	49.06	47.30	48.66	5470670
2008-03-18	49.57	50.02	48.84	49.75	6384876
2008-03-19	50.28	50.29	48.47	48.52	5159463
2008-03-20	48.57	49.60	48.52	49.07	6174711
2008-03-24	49.07	51.00	49.00	50.74	4109722
2008-03-25	51.00	52.09	50.28	51.90	4424387
2008-03-26	51.73	51.97	51.19	51.55	3641281
2008-03-27	51.77	52.02	51.14	51.17	3502675
2008-03-28	51.52	52.01	51.07	51.18	2517991
2008-03-31	51.26	51.78	50.74	51.46	2272537
2008-04-01	51.91	53.56	51.89	53.47	4320054
2008-04-02	53.62	54.40	53.28	53.62	3715772
2008-04-03	53.40	53.82	52.92	53.41	2534137
2008-04-04	53.39	54.12	52.78	53.83	3308071
2008-04-07	53.95	54.07	53.02	53.39	3453198
2008-04-08	52.48	52.69	51.72	52.10	4329345
2008-04-09	52.02	52.45	51.44	51.83	2483591
2008-04-10	51.80	52.14	51.18	51.56	5213959
2008-04-11	51.05	51.05	49.80	50.19	5671745
2008-04-14	50.27	50.74	49.53	50.36	3016007
2008-04-15	50.58	51.59	50.46	51.33	3248211
2008-04-16	51.63	53.50	51.57	53.24	4324419
2008-04-17	52.98	53.25	52.32	52.39	2797065
2008-04-18	52.99	53.26	52.39	53.20	5302245
2008-04-21	53.01	53.17	52.47	52.86	3170029
2008-04-22	52.54	53.21	52.38	52.85	3099938
2008-04-23	53.15	53.99	52.92	53.26	2781610
2008-04-24	53.44	53.96	52.67	53.60	2753792
2008-04-25	53.90	54.00	52.97	53.74	1667306
2008-04-28	53.60	53.95	53.03	53.10	3111859
2008-04-29	53.17	53.56	52.72	53.11	2994517
2008-04-30	53.47	53.47	52.16	52.26	4563348
2008-05-01	52.45	53.37	51.91	53.27	3101591
2008-05-02	53.34	54.35	53.34	53.77	3169982
2008-05-05	53.72	53.75	52.97	53.42	2116563
2008-05-06	54.82	56.28	54.36	56.06	5439188
2008-05-07	56.20	56.70	54.69	54.85	4236757
2008-05-08	55.16	55.41	54.42	54.67	4473511
2008-05-09	54.00	54.48	52.89	54.18	4007016
2008-05-12	54.43	56.37	54.41	56.20	4300701
2008-05-13	57.23	57.29	56.21	56.37	4365601
2008-05-14	56.73	57.42	56.22	56.73	3975598
2008-05-15	56.80	57.34	56.31	57.16	2409773
2008-05-16	57.32	57.59	56.84	57.41	2961535
2008-05-19	57.55	58.72	57.40	57.70	4227180
2008-05-20	57.54	57.87	57.01	57.24	4070361
2008-05-21	57.46	58.50	56.72	56.94	4157122
2008-05-22	56.91	57.29	56.26	56.66	3112860
2008-05-23	56.60	56.60	55.65	56.08	2553940
2008-05-27	56.00	56.95	56.00	56.77	2333831
2008-05-28	57.16	57.93	56.99	57.93	2927085
2008-05-29	57.94	58.59	56.85	57.52	2614320
2008-05-30	57.58	58.55	57.49	58.18	4092829
2008-06-02	58.00	58.16	56.92	57.51	3208575
2008-06-03	57.83	57.87	56.65	57.15	3234345
2008-06-04	57.05	57.80	56.74	57.19	2461569
2008-06-05	57.51	58.22	56.95	58.20	3037682
2008-06-06	58.10	58.10	55.86	55.93	4456621
2008-06-09	56.34	56.76	55.82	56.26	3755478
2008-06-10	55.80	56.77	55.44	56.23	2571787
2008-06-11	56.20	56.20	54.60	54.66	4522551
2008-06-12	54.83	55.27	54.05	54.08	5328129
2008-06-13	54.55	55.92	54.49	55.92	4117635
2008-06-16	56.10	56.41	55.65	56.03	3146301
2008-06-17	56.21	56.40	55.20	55.30	2731123
2008-06-18	55.00	55.54	53.96	54.09	5680237
2008-06-19	54.17	54.86	53.97	54.51	4277035
2008-06-20	54.15	54.78	53.48	53.91	5276222
2008-06-23	54.33	54.34	52.97	53.63	3610555
2008-06-24	52.24	52.53	50.75	50.97	8411163
2008-06-25	51.12	51.58	50.50	51.08	6457226
2008-06-26	50.55	50.57	48.90	48.93	5899913
2008-06-27	49.08	49.43	48.17	48.17	7645039
2008-06-30	48.20	49.91	48.02	49.45	6431816
2008-07-01	48.98	50.05	48.40	49.96	7442425
2008-07-02	50.05	50.05	48.06	48.14	4952782
2008-07-03	48.10	49.30	48.02	48.73	3172402
2008-07-07	49.00	49.86	48.25	49.01	4764381
2008-07-08	48.79	49.74	48.45	49.46	5631766
2008-07-09	50.12	50.88	49.06	49.07	4871658
2008-07-10	49.00	49.88	48.73	49.78	3611280
2008-07-11	49.30	49.93	48.50	49.34	5165319
2008-07-14	49.84	50.38	49.18	49.85	4185073
2008-07-15	49.50	49.50	47.57	48.42	6800384
2008-07-16	48.38	49.24	47.53	48.92	5934077
2008-07-17	49.27	51.27	48.88	50.61	6806683
2008-07-18	50.75	51.00	50.11	50.50	4585003
2008-07-21	50.81	50.81	49.78	50.60	2568049
2008-07-22	50.34	50.97	50.12	50.56	4638495
2008-07-23	50.61	50.75	49.85	50.20	4718595
2008-07-24	50.27	50.64	49.27	49.42	3117486
2008-07-25	49.76	50.03	49.44	49.83	3131433
2008-07-28	49.77	49.77	48.92	48.96	3084116
2008-07-29	49.06	50.38	48.94	50.20	3662804
2008-07-30	50.43	51.45	50.18	50.94	3681091
2008-07-31	50.16	50.70	48.57	48.70	5989758
2008-08-01	48.98	49.28	47.86	48.41	6136408
2008-08-04	48.62	48.93	47.67	47.83	5057144
2008-08-05	48.01	48.90	46.53	47.64	7180807
2008-08-06	47.54	49.43	47.00	49.00	5695233
2008-08-07	48.51	49.30	48.03	48.44	3736016
2008-08-08	48.18	49.68	48.00	49.03	5278654
2008-08-11	49.17	50.19	48.96	49.43	3399651
2008-08-12	49.55	49.64	48.67	49.15	3135468
2008-08-13	48.89	49.68	48.15	49.16	3678883
2008-08-14	48.89	49.46	48.07	48.81	4144415
2008-08-15	48.86	49.76	48.86	49.43	3435469
2008-08-18	49.50	49.90	48.40	48.68	2802114
2008-08-19	48.48	48.48	46.90	47.35	4424855
2008-08-20	47.35	47.43	46.68	47.13	3648435
2008-08-21	46.87	47.72	46.60	47.36	3924853
2008-08-22	47.54	48.48	47.46	48.40	3631847
2008-08-25	47.90	48.16	47.03	47.15	3569001
2008-08-26	46.98	47.35	45.63	46.10	4976143
2008-08-27	46.08	46.25	45.53	45.99	4927746
2008-08-28	46.36	47.88	46.32	47.56	4412587
2008-08-29	47.44	47.64	46.72	46.80	3051294
2008-09-02	47.48	48.39	46.60	46.82	4475927
2008-09-03	46.79	47.03	45.96	46.76	5976044
2008-09-04	46.40	46.40	44.39	44.46	5575035
2008-09-05	44.22	44.73	43.53	44.22	6170759
2008-09-08	45.19	45.93	43.80	44.63	6614426
2008-09-09	44.85	44.98	41.94	41.94	6690901
2008-09-10	42.20	44.00	42.14	43.61	6478817
2008-09-11	43.19	43.97	42.36	43.97	5630710
2008-09-12	43.75	44.54	43.64	44.20	4171575
2008-09-15	43.31	44.11	42.58	42.74	4827242
2008-09-16	42.15	43.21	41.25	42.61	7133214
2008-09-17	42.22	42.22	40.59	40.76	7589207
2008-09-18	41.20	43.09	40.02	43.09	7239252
2008-09-19	44.86	47.99	42.95	43.84	7595109
2008-09-22	43.39	43.86	42.28	42.51	3386650
2008-09-23	42.55	42.55	40.42	40.49	6462991
2008-09-24	40.88	41.01	39.71	40.34	4855110
2008-09-25	40.80	41.69	40.12	41.24	5248403
2008-09-26	40.55	41.34	40.17	41.32	5044179
2008-09-29	41.09	41.09	37.74	38.46	7454085
2008-09-30	39.43	40.95	38.98	40.79	6176264
2008-10-01	40.26	40.84	38.99	39.19	5608401
2008-10-02	39.19	39.19	37.43	37.63	6112940
2008-10-03	38.30	40.49	38.11	38.20	8062892
2008-10-06	37.38	37.86	35.25	37.44	7713601
2008-10-07	38.14	38.74	35.96	35.96	7976116
2008-10-08	35.38	38.07	35.10	36.15	11198537
2008-10-09	36.95	37.72	33.74	34.00	8732962
2008-10-10	32.56	35.19	30.15	33.38	17069645
2008-10-13	35.87	39.49	34.33	38.52	9751210
2008-10-14	39.73	40.84	35.64	37.10	7863488
2008-10-15	36.15	36.34	32.62	32.87	8789702
2008-10-16	32.99	35.68	31.54	35.43	8909027
2008-10-17	34.59	36.24	33.69	34.04	7189348
2008-10-20	34.31	35.64	33.43	35.55	6223565
2008-10-21	35.02	36.34	34.21	34.45	5325544
2008-10-22	33.60	33.70	31.16	32.58	7766095
2008-10-23	32.68	33.59	30.72	32.61	8191139
2008-10-24	30.05	31.48	29.44	30.63	6367767
2008-10-27	30.01	31.92	29.68	30.08	5551172
2008-10-28	30.94	32.87	29.45	32.80	7757827
2008-10-29	33.24	34.57	32.42	32.83	6606280
2008-10-30	33.55	34.80	31.81	32.53	7170782
2008-10-31	32.47	33.03	30.15	32.73	9948672
2008-11-03	32.01	32.56	31.41	32.56	7185817
2008-11-04	33.85	36.40	33.51	35.86	9284442
2008-11-05	34.96	36.36	33.50	34.18	6796832
2008-11-06	33.75	33.75	31.24	31.42	7551734
2008-11-07	31.61	32.35	31.04	32.18	4976707
2008-11-10	33.47	35.30	32.82	33.64	6202986
2008-11-11	33.06	33.29	31.47	31.79	6597662
2008-11-12	31.83	32.27	31.15	31.26	7593026
2008-11-13	31.42	36.04	31.01	35.91	10298880
2008-11-14	33.89	34.77	31.21	33.40	10987633
2008-11-17	32.97	33.10	31.67	31.75	6254231
2008-11-18	31.82	33.24	31.30	32.74	7346797
2008-11-19	32.55	33.75	31.46	31.63	7137393
2008-11-20	31.28	32.88	29.77	29.98	9616858
2008-11-21	30.77	32.40	29.26	32.18	9960820
2008-11-24	32.75	34.00	31.83	33.15	8864991
2008-11-25	33.65	34.91	33.03	34.51	5800907
2008-11-26	33.43	34.90	32.75	34.75	4925519
2008-11-28	34.63	35.90	34.38	35.89	2505546
2008-12-01	34.75	34.75	30.49	30.50	8826631
2008-12-02	30.98	32.05	30.75	32.05	6994602
2008-12-03	31.25	33.82	31.04	33.69	7405875
2008-12-04	33.40	33.80	30.90	31.55	5523914
2008-12-05	31.13	31.56	30.01	31.29	7140817
2008-12-08	32.20	33.97	32.04	33.25	8829534
2008-12-09	32.79	33.24	31.77	32.34	5808541
2008-12-10	32.63	34.00	32.55	33.32	5265226
2008-12-11	33.09	33.70	31.81	31.95	5798682
2008-12-12	31.23	32.45	31.08	32.36	4619493
2008-12-15	32.50	33.00	31.25	31.70	4670533
2008-12-16	31.77	35.00	31.70	34.75	6667563
2008-12-17	33.97	36.84	33.65	36.20	7690404
2008-12-18	35.43	36.67	34.49	34.99	8078827
2008-12-19	35.98	36.68	33.56	34.02	7727293
2008-12-22	33.92	35.00	33.71	34.47	4985965
2008-12-23	34.76	35.14	33.15	33.37	4550390
2008-12-24	33.38	33.99	33.34	33.76	1606715
2008-12-26	34.01	34.50	33.75	34.40	1681733
2008-12-29	34.16	34.71	33.57	34.29	2937746
2008-12-30	34.73	35.97	34.70	35.91	3436012
2008-12-31	36.08	36.99	35.62	36.61	4702750
2009-01-02	36.72	38.17	36.49	37.95	4073368
2009-01-05	37.77	38.40	36.94	37.31	4111026
2009-01-06	37.64	39.48	37.45	39.10	6794376
2009-01-07	38.05	38.40	36.46	36.76	4957257
2009-01-08	36.29	37.16	36.00	36.99	4009031
2009-01-09	37.14	37.50	35.56	35.70	4557527
2009-01-12	35.67	35.67	34.39	34.71	3846278
2009-01-13	34.61	35.00	33.82	34.34	4793914
2009-01-14	33.70	33.78	32.56	33.13	5014610
2009-01-15	33.14	33.98	31.85	33.62	5287219
2009-01-16	34.39	34.80	32.50	33.65	4638530
2009-01-20	33.47	33.86	32.13	32.25	5165505
2009-01-21	32.83	34.00	32.25	33.80	6754447
2009-01-22	33.30	33.58	32.13	32.95	6349623
2009-01-23	32.52	33.42	32.00	32.79	4811733
2009-01-26	32.76	34.13	32.31	32.81	4597932
2009-01-27	33.20	34.04	33.14	33.72	4800617
2009-01-28	34.35	35.50	34.35	35.11	4926813
2009-01-29	34.71	34.86	33.38	33.69	5249344
2009-01-30	33.75	34.27	32.41	32.70	7626280
2009-02-02	31.37	32.00	30.51	31.70	11030354
2009-02-03	33.76	34.17	32.49	33.60	9845486
2009-02-04	33.66	34.14	32.28	32.37	7359242
2009-02-05	32.04	33.59	32.00	33.27	5781220
2009-02-06	33.13	34.00	33.13	33.43	7131550
2009-02-09	33.40	35.46	33.00	34.97	8864063
2009-02-10	34.68	35.11	32.53	32.79	7130911
2009-02-11	32.95	33.95	32.21	32.65	4502468
2009-02-12	31.96	32.59	31.17	32.48	5063279
2009-02-13	32.30	32.80	31.75	32.02	4849245
2009-02-17	31.18	31.18	29.84	29.87	7735577
2009-02-18	30.05	30.27	29.45	29.90	7679501
2009-02-19	30.28	30.75	29.30	29.38	5860966
2009-02-20	28.76	29.64	28.51	29.20	7906984
2009-02-23	29.67	29.90	28.05	28.07	7230302
2009-02-24	28.42	29.14	27.94	28.99	6658112
2009-02-25	28.87	28.87	27.58	28.02	8403183
2009-02-26	28.32	28.57	27.34	27.42	7480190
2009-02-27	26.97	27.49	26.10	26.75	7574391
2009-03-02	26.13	26.37	25.12	25.22	8701305
2009-03-03	25.57	25.83	25.17	25.25	8762167
2009-03-04	25.77	26.77	25.38	26.47	9965080
2009-03-05	25.86	25.86	24.39	25.23	10394413
2009-03-06	25.41	26.15	24.48	25.17	7289124
2009-03-09	24.90	25.61	24.65	24.87	5831696
2009-03-10	25.34	26.95	25.34	26.85	7441140
2009-03-11	27.13	27.77	26.81	27.39	6587754
2009-03-12	27.38	27.51	26.72	27.43	7891856
2009-03-13	27.64	27.64	26.32	26.82	6648468
2009-03-16	27.09	27.80	26.79	26.85	7547779
2009-03-17	26.93	27.04	26.00	27.04	8386551
2009-03-18	26.89	28.21	26.36	27.75	5950196
2009-03-19	27.98	28.21	27.44	27.57	6619662
2009-03-20	27.78	28.00	26.71	26.80	8055326
2009-03-23	27.50	28.96	27.23	28.96	5198823
2009-03-24	28.51	28.85	27.83	28.48	7231520
2009-03-25	28.12	29.09	27.62	28.45	7937386
2009-03-26	28.81	29.62	28.52	29.57	7390051
2009-03-27	29.35	29.37	28.80	28.96	4964226
2009-03-30	28.00	28.51	27.35	27.93	6825255
2009-03-31	28.21	29.43	27.90	28.58	8301909
2009-04-01	28.19	29.71	28.00	29.53	6783215
2009-04-02	30.33	31.93	30.33	31.19	7035605
2009-04-03	31.26	32.15	31.15	31.96	5696211
2009-04-06	31.54	31.64	30.03	30.89	5936816
2009-04-07	32.25	32.40	30.13	30.89	12578077
2009-04-08	30.97	31.60	29.76	30.21	6753459
2009-04-09	31.22	32.22	31.18	32.00	8004718
2009-04-13	31.75	31.94	30.92	31.60	4852783
2009-04-14	31.59	32.35	31.00	31.40	5749115
2009-04-15	31.56	32.14	31.33	31.89	3822006
2009-04-16	32.14	33.17	31.81	33.01	5622807
2009-04-17	32.80	33.27	32.42	33.04	5804506
2009-04-20	32.51	32.74	31.49	31.66	5561795
2009-04-21	31.45	32.69	31.25	32.46	4858773
2009-04-22	32.20	33.69	32.00	32.75	5001966
2009-04-23	32.75	33.07	31.90	32.76	4160264
2009-04-24	32.85	34.00	32.72	33.60	5084347
2009-04-27	33.46	33.76	32.70	33.09	4177554
2009-04-28	32.72	32.96	32.00	32.75	4615377
2009-04-29	32.53	33.85	32.00	33.61	5061985
2009-04-30	33.90	34.98	33.77	34.04	5760954
2009-05-01	34.86	36.19	34.09	35.58	7958350
2009-05-04	35.80	37.35	35.50	37.35	6957644
2009-05-05	36.85	37.35	36.43	36.79	5842407
2009-05-06	37.35	37.35	36.00	36.36	5423040
2009-05-07	36.79	36.94	34.94	35.46	7307660
2009-05-08	35.88	36.63	35.46	36.46	4593183
2009-05-11	35.82	35.87	35.18	35.32	4188166
2009-05-12	35.60	35.79	34.94	35.44	4928586
2009-05-13	34.36	34.46	33.51	33.63	5766381
2009-05-14	33.33	34.33	33.33	33.93	3598417
2009-05-15	33.91	34.32	33.18	33.75	6764725
2009-05-18	34.10	34.87	33.88	34.81	3721444
2009-05-19	34.49	34.50	33.67	34.11	5991059
2009-05-20	34.44	34.50	33.25	33.31	9195946
2009-05-21	33.01	33.01	31.44	31.79	9249979
2009-05-22	31.64	32.75	31.64	32.18	5261356
2009-05-26	32.17	33.50	31.70	33.25	4801983
2009-05-27	33.31	33.32	32.20	32.26	5061475
2009-05-28	32.69	32.69	31.71	32.22	4678899
2009-05-29	32.46	32.68	31.73	32.09	6643367
2009-06-01	32.67	34.12	32.46	33.84	6460829
2009-06-02	33.96	34.90	33.78	34.68	5584191
2009-06-03	34.57	34.57	33.76	34.21	5616711
2009-06-04	34.41	34.68	34.00	34.57	4439404
2009-06-05	34.86	35.57	34.75	35.20	6193119
2009-06-08	35.10	35.43	34.42	35.15	5730115
2009-06-09	35.21	35.44	34.77	35.11	4224913
2009-06-10	35.40	35.60	34.09	34.90	5134742
2009-06-11	34.91	35.54	34.83	34.94	5578583
2009-06-12	34.80	35.08	34.33	35.07	3594187
2009-06-15	34.71	34.75	33.82	34.07	5203071
2009-06-16	34.22	34.32	33.24	33.36	4577156
2009-06-17	33.26	33.52	32.91	33.07	4863766
2009-06-18	33.20	33.30	32.56	33.00	4748027
2009-06-19	33.24	33.43	32.67	32.76	6330491
2009-06-22	32.64	32.64	31.67	31.75	5408563
2009-06-23	31.80	31.97	31.33	31.67	3830652
2009-06-24	31.89	32.99	31.89	32.18	5592180
2009-06-25	32.09	33.42	32.02	32.95	6535301
2009-06-26	32.88	33.25	32.75	33.09	4627016
2009-06-29	33.31	33.53	32.91	33.27	3188880
2009-06-30	33.05	33.41	32.30	32.40	5898774
2009-07-01	32.56	33.35	32.52	32.88	3553442
2009-07-02	32.40	32.74	31.75	31.79	3917070
2009-07-06	31.59	31.84	31.11	31.44	4200333
2009-07-07	31.31	31.47	30.61	30.63	4302945
2009-07-08	30.71	31.10	30.34	30.82	4285744
2009-07-09	31.09	31.27	30.80	30.97	3833920
2009-07-10	30.73	31.10	30.57	31.00	4509193
2009-07-13	31.14	31.74	30.77	31.71	3852527
2009-07-14	31.82	31.98	31.41	31.87	2811845
2009-07-15	32.34	33.21	32.00	33.20	5064737
2009-07-16	33.12	34.55	32.90	34.44	6322706
2009-07-17	34.24	34.33	33.73	33.97	4317185
2009-07-20	34.09	34.97	34.08	34.95	5038840
2009-07-21	35.24	35.74	34.85	35.12	5525448
2009-07-22	34.97	35.47	34.85	35.29	4274525
2009-07-23	35.38	36.55	35.28	36.49	5747638
2009-07-24	36.19	36.85	36.16	36.80	4756258
2009-07-27	36.74	37.06	36.50	36.89	3679606
2009-07-28	36.72	36.87	36.09	36.42	6677191
2009-07-29	36.25	36.26	35.66	36.03	4944890
2009-07-30	36.68	37.57	36.09	37.05	6247232
2009-07-31	37.06	37.32	36.34	36.38	7457062
2009-08-03	36.54	36.70	35.52	36.42	9003433
2009-08-04	35.00	36.36	34.38	36.12	13501542
2009-08-05	35.65	35.90	34.59	34.83	8924512
2009-08-06	34.79	35.04	34.65	34.76	6851160
2009-08-07	35.18	35.83	35.01	35.64	5342882
2009-08-10	35.54	35.84	35.29	35.79	3981023
2009-08-11	35.83	36.15	35.40	35.97	6018198
2009-08-12	35.79	36.42	35.58	36.01	6554623
2009-08-13	36.27	36.32	35.79	35.91	5087958
2009-08-14	35.86	35.90	34.88	35.19	5847302
2009-08-17	34.68	34.90	33.93	33.99	4829458
2009-08-18	33.72	34.80	33.72	34.72	4174857
2009-08-19	34.25	34.97	34.24	34.58	4760048
2009-08-20	34.74	35.15	34.24	35.07	5271702
2009-08-21	35.34	36.20	35.09	36.02	6071053
2009-08-24	36.13	36.62	36.06	36.50	5486360
2009-08-25	36.53	37.71	36.46	37.57	8747200
2009-08-26	37.57	37.64	37.04	37.56	6884990
2009-08-27	37.36	37.65	37.02	37.43	4234935
2009-08-28	37.65	37.80	36.79	37.20	3910213
2009-08-31	36.82	36.96	36.50	36.87	5695030
2009-09-01	36.79	37.24	36.02	36.12	7292650
2009-09-02	36.09	36.55	35.88	36.23	4695696
2009-09-03	36.43	36.81	36.27	36.75	4382982
2009-09-04	36.75	37.50	36.60	37.41	3626146
2009-09-08	37.76	38.13	37.60	38.03	4952978
2009-09-09	38.11	39.00	38.08	38.78	6087667
2009-09-10	38.70	39.65	38.47	39.58	5839956
2009-09-11	39.63	39.98	39.25	39.38	4425933
2009-09-14	38.99	39.76	38.85	39.58	3567321
2009-09-15	39.75	40.29	39.53	40.01	4739189
2009-09-16	40.39	41.44	40.14	41.17	6585054
2009-09-17	41.10	41.60	40.59	41.24	5229187
2009-09-18	41.39	41.65	41.03	41.12	5268474
2009-09-21	40.65	40.80	40.04	40.22	4988741
2009-09-22	40.29	40.75	40.23	40.58	3948792
2009-09-23	40.59	40.76	39.97	40.06	5220883
2009-09-24	40.20	40.59	39.22	39.38	5746122
2009-09-25	39.07	39.29	38.67	38.92	4962631
2009-09-28	38.79	39.86	38.70	39.61	3697998
2009-09-29	39.82	40.33	39.64	40.12	5017919
2009-09-30	40.04	40.78	39.29	40.08	6502721
2009-10-01	40.05	40.05	38.65	39.09	6537603
2009-10-02	38.75	38.91	38.21	38.31	5602859
2009-10-05	38.44	38.82	38.26	38.68	3989371
2009-10-06	38.98	40.07	38.83	39.22	6968456
2009-10-07	39.07	39.36	38.58	38.75	4158980
2009-10-08	39.26	39.79	38.89	39.02	6240871
2009-10-09	39.11	39.11	38.76	39.10	4563474
2009-10-12	39.37	39.71	39.16	39.45	3229256
2009-10-13	39.29	39.52	38.80	39.12	3845141
2009-10-14	39.54	39.94	39.36	39.87	3805560
2009-10-15	39.73	40.00	39.46	39.83	3006116
2009-10-16	39.40	39.65	38.90	39.12	4939510
2009-10-19	39.26	40.00	39.10	39.63	5481789
2009-10-20	39.76	40.06	39.39	39.59	6272211
2009-10-21	39.45	40.25	39.39	39.49	5051034
2009-10-22	39.49	40.23	39.15	40.17	4515343
2009-10-23	40.30	40.50	39.49	39.68	3443038
2009-10-26	39.71	40.47	39.12	39.31	3422190
2009-10-27	39.39	39.72	39.01	39.23	4414470
2009-10-28	39.04	39.33	38.38	38.45	4644997
2009-10-29	38.63	39.58	38.43	39.34	3831442
2009-10-30	39.22	39.35	37.71	37.75	9129221
2009-11-02	38.03	38.50	37.45	38.15	7989030
2009-11-03	38.26	39.46	38.09	38.97	6889638
2009-11-04	39.31	40.50	39.15	39.73	6377404
2009-11-05	39.95	41.24	39.95	41.12	5078043
2009-11-06	41.03	41.49	40.74	41.23	3455028
2009-11-09	41.69	41.94	41.48	41.86	4072979
2009-11-10	41.58	41.84	41.21	41.42	3515716
2009-11-11	41.70	41.95	41.20	41.35	3123144
2009-11-12	41.27	41.83	41.17	41.33	4260069
2009-11-13	41.39	41.95	41.23	41.77	3031142
2009-11-16	41.84	42.93	41.60	42.40	5240148
2009-11-17	42.43	42.65	41.82	42.61	3513623
2009-11-18	42.65	42.83	42.21	42.77	4079886
2009-11-19	42.40	42.60	41.57	41.86	3797462
2009-11-20	41.74	41.83	41.00	41.68	4267922
2009-11-23	42.23	42.81	42.09	42.30	2767143
2009-11-24	42.30	42.58	41.84	42.25	2969002
2009-11-25	42.23	42.40	41.88	42.32	2497615
2009-11-27	41.33	41.79	40.79	41.50	1583409
2009-11-30	41.38	41.68	41.08	41.41	3859193
2009-12-01	41.91	42.43	41.69	42.19	3214939
2009-12-02	42.03	42.43	41.59	41.98	4014705
2009-12-03	41.90	42.46	41.45	41.47	3058169
2009-12-04	41.91	42.44	41.33	42.14	3912332
2009-12-07	41.99	42.54	41.94	41.99	3755224
2009-12-08	41.89	41.89	40.73	40.83	5232375
2009-12-09	40.79	41.36	40.52	41.33	5037278
2009-12-10	41.67	41.97	41.51	41.71	3152180
2009-12-11	41.81	42.20	41.68	42.00	3817780
2009-12-14	42.12	42.51	42.12	42.41	2840645
2009-12-15	42.35	42.35	42.00	42.21	2867210
2009-12-16	42.26	42.40	41.45	41.70	3976862
2009-12-17	41.45	41.74	41.15	41.50	4151636
2009-12-18	41.62	41.87	41.10	41.78	6327920
2009-12-21	41.82	42.47	41.82	42.40	3862893
2009-12-22	42.44	43.10	42.44	42.62	2629131
2009-12-23	42.80	43.05	42.50	42.91	2067428
2009-12-24	43.10	43.62	43.05	43.36	1650053
2009-12-28	43.55	43.70	43.17	43.36	1854450
2009-12-29	43.42	43.71	43.21	43.37	2338745
2009-12-30	43.26	43.50	43.00	43.34	1992410
2009-12-31	43.20	43.45	42.60	42.60	1977204
2010-01-04	43.15	43.40	42.73	43.35	3780938
2010-01-05	43.38	43.43	43.07	43.42	2707590
2010-01-06	43.25	43.83	43.16	43.81	4314619
2010-01-07	43.60	43.84	43.29	43.81	3085697
2010-01-08	43.73	44.09	43.42	44.06	3477404
2010-01-11	44.23	44.89	44.01	44.73	3357073
2010-01-12	44.45	44.76	44.17	44.49	4337432
2010-01-13	44.64	44.69	44.36	44.52	3563941
2010-01-14	44.52	45.00	44.21	44.94	5364072
2010-01-15	44.80	45.55	44.14	44.32	4524519
2010-01-19	44.27	44.74	44.10	44.73	3531109
2010-01-20	44.38	44.44	43.72	44.24	3225407
2010-01-21	44.13	44.29	43.03	43.11	4886271
2010-01-22	43.05	43.42	42.06	42.08	4855279
2010-01-25	42.71	42.87	42.34	42.51	3132272
2010-01-26	42.35	42.77	42.06	42.17	3828626
2010-01-27	42.15	42.27	41.45	42.06	5676415
2010-01-28	42.21	42.30	41.22	41.67	3801360
2010-01-29	41.83	42.46	41.45	41.54	4658321
2010-02-01	41.81	42.56	41.79	42.48	4723251
2010-02-02	45.28	47.12	42.68	46.77	15023189
2010-02-03	46.25	47.01	46.17	46.56	6380834
2010-02-04	46.16	46.28	45.00	45.27	7859690
2010-02-05	45.10	45.65	44.36	45.15	7978222
2010-02-08	45.07	45.25	44.43	44.47	3976518
2010-02-09	44.90	46.04	44.62	45.81	7029900
2010-02-10	45.84	46.00	45.06	45.47	5371513
2010-02-11	45.44	46.62	45.20	46.53	5839676
2010-02-12	46.06	46.35	45.59	46.21	5373518
2010-02-16	46.59	46.98	46.39	46.95	4616477
2010-02-17	46.99	47.21	46.66	47.17	4443380
2010-02-18	47.06	47.78	47.02	47.73	4173200
2010-02-19	47.51	48.14	47.39	48.08	5662269
2010-02-22	48.19	48.39	47.71	48.21	4409523
2010-02-23	48.06	48.20	47.00	47.12	5198157
2010-02-24	47.16	48.21	46.95	48.16	5654418
2010-02-25	47.49	47.80	46.69	47.70	5332620
2010-02-26	47.77	48.03	47.05	47.34	5693616
2010-03-01	47.58	47.58	47.19	47.37	4928407
2010-03-02	47.59	47.90	47.45	47.63	3286525
2010-03-03	47.83	48.32	47.78	47.91	3589063
2010-03-04	47.96	48.29	47.67	47.95	3283784
2010-03-05	48.28	48.89	48.14	48.49	3748240
2010-03-08	48.56	48.59	47.95	47.98	4086375
2010-03-09	47.88	48.19	47.66	47.99	2992060
2010-03-10	48.12	48.28	47.65	47.99	3558753
2010-03-11	47.80	47.95	47.40	47.95	3500796
2010-03-12	48.15	48.18	47.62	48.09	2360725
2010-03-15	47.95	48.35	47.88	48.35	3114262
2010-03-16	48.44	48.77	48.17	48.69	2714123
2010-03-17	48.75	49.15	48.70	48.89	2631780
2010-03-18	48.98	49.05	48.55	48.98	2042872
2010-03-19	49.06	49.28	48.39	48.62	3959387
2010-03-22	48.27	48.92	48.20	48.82	2495073
2010-03-23	48.95	49.71	48.83	49.54	3046182
2010-03-24	49.56	49.79	48.91	49.13	3359283
2010-03-25	49.55	50.00	49.27	49.49	4452244
2010-03-26	49.56	50.20	49.56	49.80	4721725
2010-03-29	49.93	50.03	49.64	49.83	2436720
2010-03-30	49.96	51.10	49.89	50.81	4249071
2010-03-31	50.59	50.87	50.23	50.34	4253484
2010-04-01	50.52	51.05	50.43	50.83	2095666
2010-04-05	51.00	51.36	50.71	51.33	2666092
2010-04-06	51.31	51.31	50.82	50.98	2803553
2010-04-07	50.82	50.96	50.04	50.45	4695996
2010-04-08	50.50	51.01	50.13	50.94	3161853
2010-04-09	50.99	51.22	50.52	50.80	2535655
2010-04-12	50.77	51.13	50.61	50.79	1954038
2010-04-13	50.68	51.27	50.63	51.15	2904049
2010-04-14	51.12	52.00	50.89	51.90	3393752
2010-04-15	51.88	53.05	51.70	52.95	6137167
2010-04-16	52.77	52.88	51.49	51.80	5592375
2010-04-19	51.52	51.90	50.94	51.65	2862148
2010-04-20	52.08	52.31	51.68	52.10	3134092
2010-04-21	52.04	52.28	51.46	51.91	3059363
2010-04-22	51.40	52.62	50.51	52.59	4232683
2010-04-23	52.60	52.79	51.72	52.74	4440476
2010-04-26	52.85	53.07	52.49	52.61	3688537
2010-04-27	52.34	52.71	50.77	50.90	5792561
2010-04-28	51.28	52.68	50.94	52.47	6426859
2010-04-29	52.94	53.35	52.70	53.21	4593964
2010-04-30	53.17	53.50	52.16	52.23	3579670
2010-05-03	52.53	53.73	52.53	53.62	3680309
2010-05-04	50.66	51.70	49.34	50.18	13058274
2010-05-05	49.71	50.21	48.60	49.02	6735124
2010-05-06	48.78	49.76	46.00	48.44	9712187
2010-05-07	48.47	49.08	46.58	48.47	13256121
2010-05-10	49.96	51.69	49.37	50.85	5940767
2010-05-11	50.30	50.74	49.50	49.90	7404665
2010-05-12	49.73	50.38	49.29	50.27	5520809
2010-05-13	50.06	50.89	50.01	50.33	5103947
2010-05-14	49.77	50.03	48.46	49.06	6809920
2010-05-17	49.11	49.22	47.00	47.89	10369543
2010-05-18	48.10	49.03	47.78	47.97	6814515
2010-05-19	47.62	47.82	46.02	46.83	7928511
2010-05-20	45.78	46.77	45.34	46.01	12109532
2010-05-21	45.24	46.46	44.50	45.93	10472174
2010-05-24	45.59	46.09	45.31	45.38	5911138
2010-05-25	43.76	45.70	43.41	45.60	7434149
2010-05-26	46.10	46.57	45.30	45.54	5748606
2010-05-27	46.42	47.37	46.15	47.36	4213438
2010-05-28	47.29	47.50	46.00	46.44	4097756
2010-06-01	45.94	46.97	45.55	45.60	4573062
2010-06-02	45.79	46.91	45.58	46.89	3304681
2010-06-03	47.06	47.72	46.75	47.28	2939879
2010-06-04	46.08	46.53	44.71	44.97	5245835
2010-06-07	45.06	45.15	43.68	43.70	5964577
2010-06-08	43.79	44.50	43.10	44.24	5256350
2010-06-09	44.46	45.11	43.80	43.99	4468772
2010-06-10	45.08	45.90	44.92	45.88	3945556
2010-06-11	45.45	45.85	45.09	45.77	3064764
2010-06-14	45.90	46.23	45.37	45.45	3454302
2010-06-15	45.65	47.47	45.61	47.45	4702184
2010-06-16	47.18	47.52	46.98	47.30	2526147
2010-06-17	47.44	47.67	46.50	47.23	2873165
2010-06-18	47.29	47.57	47.02	47.47	3746266
2010-06-21	48.07	48.71	47.32	47.64	3708495
2010-06-22	47.57	48.07	46.31	46.39	3765402
2010-06-23	46.36	46.43	45.37	46.00	3487919
2010-06-24	45.90	45.91	44.34	44.59	5283946
2010-06-25	44.65	45.10	44.11	44.89	5245542
2010-06-28	45.17	45.26	44.48	44.85	4833490
2010-06-29	43.90	44.14	42.69	43.29	9282439
2010-06-30	43.14	44.20	42.94	43.69	7439309
2010-07-01	43.50	43.82	42.73	43.70	8165341
2010-07-02	43.71	44.16	43.03	43.42	4427446
2010-07-06	44.19	44.46	43.09	43.40	4747126
2010-07-07	43.41	45.14	43.27	45.09	6240240
2010-07-08	45.43	45.94	45.02	45.93	4223611
2010-07-09	45.99	46.44	45.84	46.42	3868344
2010-07-12	46.12	46.50	45.61	45.69	5260100
2010-07-13	46.21	46.95	46.20	46.46	5161032
2010-07-14	46.20	46.50	45.94	46.47	4207340
2010-07-15	46.52	46.66	45.68	46.56	3424322
2010-07-16	46.13	46.29	45.09	45.22	4677490
2010-07-19	45.42	45.68	44.86	45.55	3034590
2010-07-20	44.99	47.12	44.80	47.05	5974113
2010-07-21	47.38	47.99	47.00	47.42	7738464
2010-07-22	48.05	49.14	48.03	48.84	5378921
2010-07-23	48.82	50.65	48.68	50.57	6525793
2010-07-26	50.41	51.17	50.25	50.60	4683137
2010-07-27	50.89	50.97	49.83	50.29	5208772
2010-07-28	50.02	50.53	49.80	50.44	3574366
2010-07-29	50.83	51.07	49.49	49.78	5360704
2010-07-30	49.28	49.81	49.07	49.54	6355402
2010-08-02	50.30	51.10	49.99	50.85	4564416
2010-08-03	51.52	51.80	50.58	50.84	7264953
2010-08-04	50.87	51.15	50.12	50.44	6755991
2010-08-05	50.13	50.57	49.82	50.51	5405083
2010-08-06	49.98	50.44	49.55	50.37	3673944
2010-08-09	50.51	50.63	49.93	50.45	2168075
2010-08-10	50.02	51.02	49.76	50.75	5339982
2010-08-11	49.71	49.77	48.07	48.33	3850512
2010-08-12	47.75	48.56	47.28	48.38	3367941
2010-08-13	48.15	48.45	47.93	48.23	2727323
2010-08-16	47.87	48.27	47.32	48.05	2195270
2010-08-17	48.55	49.43	48.38	48.66	4235881
2010-08-18	48.67	48.81	48.25	48.60	4258334
2010-08-19	48.34	48.46	47.11	47.39	3533653
2010-08-20	47.09	47.29	46.18	46.68	4607788
2010-08-23	47.01	47.69	46.97	47.10	4612885
2010-08-24	46.36	46.57	45.07	46.02	6319825
2010-08-25	45.49	45.99	44.87	45.81	4506637
2010-08-26	46.10	46.38	45.21	45.42	3479121
2010-08-27	45.84	46.97	45.37	46.88	4403334
2010-08-30	46.64	47.06	46.52	46.56	3624686
2010-08-31	46.29	47.09	45.92	46.65	4716065
2010-09-01	47.43	48.73	47.14	48.56	5249828
2010-09-02	48.38	49.17	48.33	49.13	2961837
2010-09-03	49.85	50.06	49.35	49.76	2650210
2010-09-07	49.52	50.09	49.24	49.76	3980320
2010-09-08	49.78	50.73	49.74	50.01	3327495
2010-09-09	50.70	50.82	50.05	50.23	4472974
2010-09-10	50.39	50.41	49.63	49.81	4305695
2010-09-13	50.46	50.92	50.42	50.55	3335085
2010-09-14	50.52	50.87	50.10	50.55	2494917
2010-09-15	50.36	50.41	49.75	50.05	3774712
2010-09-16	49.73	50.76	49.70	50.58	4538427
2010-09-17	50.83	51.31	50.26	51.22	4575632
2010-09-20	51.38	52.37	51.18	52.26	3146863
2010-09-21	52.31	52.89	52.18	52.48	4436443
2010-09-22	52.47	52.63	51.56	51.68	3715914
2010-09-23	51.47	51.83	50.83	51.18	3440550
2010-09-24	51.69	53.82	51.66	53.46	6865675
2010-09-27	53.50	53.65	52.91	52.95	4103941
2010-09-28	53.18	53.24	52.18	52.90	6171346
2010-09-29	52.69	53.02	52.58	52.89	4806762
2010-09-30	53.15	53.50	52.32	52.66	4650926
2010-10-01	53.04	53.67	52.94	53.67	5212420
2010-10-04	53.45	53.98	52.64	53.08	3695832
2010-10-05	53.70	53.99	53.24	53.80	5929957
2010-10-06	53.78	53.91	53.41	53.55	3415415
2010-10-07	53.76	53.76	52.98	53.27	3210097
2010-10-08	53.25	53.62	52.93	53.42	2672348
2010-10-11	53.49	53.67	53.05	53.19	2008327
2010-10-12	53.00	53.25	52.12	53.00	3920536
2010-10-13	53.19	54.04	53.12	53.91	3654880
2010-10-14	53.97	54.18	53.53	53.90	3162288
2010-10-15	54.05	54.35	53.19	53.67	2634188
2010-10-18	53.76	54.12	53.47	53.82	2348278
2010-10-19	52.96	53.34	52.23	52.76	3430020
2010-10-20	52.99	54.19	52.80	53.98	2831188
2010-10-21	54.27	55.00	54.10	54.80	4217490
2010-10-22	54.82	54.82	54.20	54.51	2188166
2010-10-25	54.78	55.25	54.57	54.95	4008840
2010-10-26	54.82	55.13	54.27	54.79	2689535
2010-10-27	54.35	54.49	53.62	54.44	2537273
2010-10-28	55.00	55.44	54.36	54.83	4932127
2010-10-29	54.56	55.11	54.21	54.90	3332591
2010-11-01	55.34	56.01	55.06	55.97	6514113
2010-11-02	54.55	55.07	53.75	54.72	8907957
2010-11-03	55.06	55.13	53.73	54.58	4896500
2010-11-04	55.28	56.79	55.26	56.75	4706779
2010-11-05	56.84	57.29	56.57	57.28	3649163
2010-11-08	57.02	57.17	56.36	56.86	3123855
2010-11-09	56.59	56.79	55.82	56.18	5527264
2010-11-10	56.03	56.14	55.12	56.07	3247296
2010-11-11	55.63	56.06	55.46	55.91	2764357
2010-11-12	55.61	55.80	54.85	55.37	2727907
2010-11-15	55.64	56.18	55.55	55.59	2484832
2010-11-16	55.04	55.27	54.28	54.63	3732144
2010-11-17	54.35	54.82	54.10	54.35	2846749
2010-11-18	54.87	55.62	54.87	55.28	3338955
2010-11-19	55.34	55.79	54.68	55.75	3345394
2010-11-22	55.27	55.78	54.82	55.70	2462745
2010-11-23	54.92	55.20	54.54	55.10	3958828
2010-11-24	55.52	56.29	55.30	56.26	4056244
2010-11-26	55.63	55.89	55.46	55.60	1123065
2010-11-29	55.42	55.49	54.63	55.38	3017763
2010-11-30	54.60	55.36	54.30	55.07	4932775
2010-12-01	55.93	56.08	55.70	55.98	5442481
2010-12-02	56.13	57.00	55.94	56.86	3516663
2010-12-03	56.44	56.96	56.40	56.84	2685185
2010-12-06	56.44	57.11	56.31	56.91	3358938
2010-12-07	57.50	57.62	56.37	56.51	4492379
2010-12-08	56.47	57.06	56.03	56.33	3666104
2010-12-09	56.59	56.89	56.35	56.78	4108694
2010-12-10	57.05	57.64	56.74	57.64	3711448
2010-12-13	58.00	58.54	57.55	57.84	4664453
2010-12-14	57.68	58.10	57.67	57.98	3711927
2010-12-15	57.97	58.69	57.88	57.94	3115766
2010-12-16	58.00	58.71	57.80	58.68	2939651
2010-12-17	58.74	58.74	58.05	58.33	4479192
2010-12-20	58.34	58.41	57.74	57.89	3566701
2010-12-21	58.24	58.50	58.05	58.27	2153296
2010-12-22	58.41	58.42	57.83	58.02	2088468
2010-12-23	58.01	58.09	57.26	57.47	2215757
2010-12-27	57.38	57.38	57.08	57.27	2002819
2010-12-28	57.50	57.50	56.74	57.18	2049145
2010-12-29	57.25	57.62	57.16	57.35	1729127
2010-12-30	57.17	57.59	57.17	57.36	1292247
2010-12-31	57.34	57.43	57.07	57.17	1275205
2011-01-03	57.61	57.65	57.20	57.24	5467396
2011-01-04	57.21	57.42	56.16	56.50	4479518
2011-01-05	56.17	57.27	56.17	57.20	4289658
2011-01-06	57.09	57.33	56.76	57.06	3558301
2011-01-07	57.05	57.38	56.52	56.83	2610298
2011-01-10	57.36	57.55	56.84	57.18	3879572
2011-01-11	57.33	57.97	57.17	57.95	3852286
2011-01-12	58.31	58.46	58.04	58.21	2323361
2011-01-13	58.27	58.40	57.71	58.00	1950854
2011-01-14	57.87	58.38	57.47	58.16	3500793
2011-01-18	58.32	58.32	57.98	58.10	2797308
2011-01-19	57.95	58.16	57.64	57.91	3575635
2011-01-20	57.67	57.80	56.91	57.48	3973482
2011-01-21	57.95	58.27	57.39	57.54	3347856
2011-01-24	57.49	58.14	57.32	58.02	2721972
2011-01-25	57.86	58.18	57.57	58.18	2286248
2011-01-26	58.24	59.69	58.24	59.08	6740127
2011-01-27	58.92	59.14	58.46	58.49	4177273
2011-01-28	58.63	58.85	56.84	56.96	5038351
2011-01-31	57.32	58.91	57.11	58.88	8963968
2011-02-01	58.32	59.76	57.73	59.76	8033248
2011-02-02	59.94	60.28	59.59	59.85	3599283
2011-02-03	59.82	60.39	59.16	60.24	3368649
2011-02-04	60.29	60.63	59.90	60.59	3230780
2011-02-07	60.92	60.97	60.48	60.85	2957441
2011-02-08	61.00	61.62	60.77	61.33	3716652
2011-02-09	61.00	61.20	60.63	60.99	2635068
2011-02-10	60.72	61.71	60.49	60.89	4005000
2011-02-11	60.69	61.72	60.55	61.56	2742000
2011-02-14	61.46	64.56	61.27	61.85	2458629
2011-02-15	61.47	61.72	61.04	61.55	2712653
2011-02-16	61.63	61.85	61.31	61.59	3455910
2011-02-17	61.60	61.99	61.34	61.66	2827584
2011-02-18	61.79	62.24	61.46	61.78	3861091
2011-02-22	60.89	61.31	60.25	60.43	4168779
2011-02-23	60.43	60.67	59.15	59.46	4447388
2011-02-24	59.22	59.65	58.72	59.23	4284627
2011-02-25	59.43	60.17	59.36	59.97	2416933
2011-02-28	60.17	60.25	59.24	59.66	4129106
2011-03-01	60.04	60.22	57.94	58.16	5237120
2011-03-02	58.30	59.52	58.15	58.92	4440317
2011-03-03	59.67	60.65	59.49	60.53	2800287
2011-03-04	60.35	60.51	59.18	59.74	2818245
2011-03-07	60.03	60.30	58.79	59.08	2677107
2011-03-08	59.04	60.37	58.65	60.15	3695506
2011-03-09	60.02	60.42	59.55	60.08	2174702
2011-03-10	59.50	59.50	58.57	58.89	4107135
2011-03-11	58.75	59.70	58.52	59.41	2522957
2011-03-14	59.04	59.47	58.27	58.92	3152832
2011-03-15	56.87	58.55	56.59	58.18	3796710
2011-03-16	57.99	58.12	55.86	56.35	7600914
2011-03-17	57.21	57.92	56.81	57.23	3689125
2011-03-18	57.69	58.07	56.65	57.14	7758744
2011-03-21	57.54	58.68	57.54	58.14	2803968
2011-03-22	58.03	58.12	57.08	57.42	4296613
2011-03-23	57.25	57.45	56.71	57.27	4094378
2011-03-24	57.62	57.88	57.18	57.63	4185843
2011-03-25	57.84	58.00	57.55	57.82	3007744
2011-03-28	58.32	58.36	57.18	57.21	8088141
2011-03-29	57.10	57.17	56.22	57.11	7417411
2011-03-30	57.51	57.96	57.22	57.41	6625323
2011-03-31	58.01	58.89	57.72	58.43	7203914
2011-04-01	58.86	59.25	58.50	59.00	4340720
2011-04-04	59.10	59.43	58.72	58.80	4102784
2011-04-05	58.63	59.25	58.37	58.94	4008969
2011-04-06	59.19	59.26	58.28	58.56	3870346
2011-04-07	58.40	58.76	58.01	58.28	3191824
2011-04-08	58.51	58.78	57.45	57.75	2495202
2011-04-11	57.77	58.09	57.36	57.64	2714539
2011-04-12	57.13	57.31	56.73	57.16	4219615
2011-04-13	57.55	57.55	56.85	57.24	2727428
2011-04-14	56.86	57.52	56.44	57.41	3104893
2011-04-15	57.77	58.18	57.51	57.55	4474690
2011-04-18	56.94	56.94	55.72	56.56	4072535
2011-04-19	56.80	56.89	56.18	56.73	4503444
2011-04-20	58.17	58.36	57.41	58.29	5425194
2011-04-21	58.73	59.19	58.34	59.14	4662138
2011-04-25	59.17	59.17	58.34	58.55	3210727
2011-04-26	58.76	60.15	58.91	59.58	3433605
2011-04-27	60.20	60.30	58.87	60.03	4208153
2011-04-28	60.10	60.28	59.73	60.05	2746426
2011-04-29	60.21	60.84	60.18	60.77	3922141
2011-05-02	61.08	61.29	60.67	60.81	4959503
2011-05-03	58.87	59.00	56.77	56.89	12980137
2011-05-04	56.89	57.42	55.70	55.84	8950688
2011-05-05	55.61	56.08	54.58	55.03	8066419
2011-05-06	56.12	56.50	55.40	55.66	6768878
2011-05-09	55.83	56.49	55.11	56.18	4355121
2011-05-10	56.52	56.52	55.34	55.37	7710762
2011-05-11	55.26	55.26	54.38	54.49	6832609
2011-05-12	54.11	54.55	53.50	54.24	6532017
2011-05-13	54.35	54.53	53.12	53.53	8303874
2011-05-16	53.46	53.72	53.10	53.18	5878719
2011-05-17	53.02	53.31	52.58	52.82	7747986
2011-05-18	52.82	54.23	52.47	54.07	7598417
2011-05-19	54.55	55.00	53.90	54.61	6124148
2011-05-20	54.61	54.66	53.68	54.09	6076018
2011-05-23	53.40	54.26	53.21	53.90	5288038
2011-05-24	54.14	54.19	53.20	53.35	5450164
2011-05-25	53.13	54.32	52.58	53.89	7161928
2011-05-26	53.69	54.20	53.30	54.04	4268565
2011-05-27	54.41	54.48	53.92	54.12	3144352
2011-05-31	54.56	54.75	53.90	54.55	4399380
2011-06-01	54.37	54.56	52.18	52.18	6560822
2011-06-02	52.39	52.46	51.47	51.86	8208324
2011-06-03	51.13	51.58	50.84	51.22	6049447
2011-06-06	51.08	51.64	51.08	51.35	4453962
2011-06-07	51.62	51.84	51.37	51.44	4516531
2011-06-08	51.30	51.79	51.00	51.43	6397820
2011-06-09	51.42	52.04	51.26	51.69	4597309
2011-06-10	51.56	51.70	50.97	51.37	5272833
2011-06-13	51.47	51.85	51.00	51.21	4354804
2011-06-14	51.79	52.92	51.77	52.66	5924436
2011-06-15	52.09	52.76	51.80	51.88	6885635
2011-06-16	51.96	52.59	51.73	52.50	6041519
2011-06-17	52.63	53.03	51.87	52.06	7173416
2011-06-20	51.99	52.98	51.99	52.83	4502067
2011-06-21	53.16	54.01	53.16	53.92	5208187
2011-06-22	53.58	53.98	53.37	53.40	3490806
2011-06-23	52.40	53.97	52.40	53.94	5676359
2011-06-24	53.95	54.25	53.44	53.57	4555268
2011-06-27	53.65	54.16	53.25	53.87	4163913
2011-06-28	54.02	54.78	53.60	54.78	5298905
2011-06-29	55.06	55.23	54.65	54.93	4258232
2011-06-30	55.09	56.27	55.09	56.25	5682892
2011-07-01	55.88	57.22	55.69	57.09	4287841
2011-07-05	57.61	57.62	56.98	57.16	5834535
2011-07-06	57.16	57.84	56.97	57.64	5124768
2011-07-07	58.27	58.47	57.82	58.15	3999483
2011-07-08	57.46	57.67	56.89	57.19	6036030
2011-07-11	56.38	56.69	56.20	56.36	4417855
2011-07-12	56.28	56.44	55.93	56.18	4817651
2011-07-13	56.48	56.80	55.86	56.06	4348576
2011-07-14	56.16	56.31	55.25	55.60	5278918
2011-07-15	55.84	55.84	54.68	55.37	5225069
2011-07-18	55.36	55.36	54.58	54.86	3656575
2011-07-19	54.98	55.61	54.97	55.47	4115678
2011-07-20	55.94	55.96	55.26	55.74	3334424
2011-07-21	56.04	56.54	55.68	55.97	4353309
2011-07-22	55.89	56.01	54.96	55.10	6049289
2011-07-25	54.61	55.65	54.38	55.28	3748440
2011-07-26	55.08	55.09	53.95	54.05	5669003
2011-07-27	51.54	52.15	50.03	50.43	14614148
2011-07-28	50.15	50.40	49.33	49.62	12235430
2011-07-29	48.83	50.05	48.60	49.09	9950060
2011-08-01	49.75	50.03	47.90	49.06	8903680
2011-08-02	48.48	48.87	47.00	47.06	10307966
2011-08-03	47.24	48.60	46.72	48.46	8784547
2011-08-04	47.74	47.92	46.01	46.01	9102881
2011-08-05	46.91	47.18	44.52	45.39	17726617
2011-08-08	44.46	44.77	42.45	42.53	14996010
2011-08-09	43.48	44.81	41.37	44.73	14565861
2011-08-10	43.88	43.95	41.76	41.89	16320499
2011-08-11	42.36	46.28	42.21	45.68	13596021
2011-08-12	46.17	46.78	45.61	46.30	8176660
2011-08-15	46.62	47.47	46.41	46.91	5481619
2011-08-16	46.34	46.81	45.63	46.07	6102459
2011-08-17	46.42	46.68	45.42	45.89	4629889
2011-08-18	44.43	44.54	42.56	42.95	8874437
2011-08-19	42.31	43.84	42.21	42.46	6726579
2011-08-22	43.58	43.68	42.51	42.60	5520248
2011-08-23	42.98	44.39	42.50	44.39	6135126
2011-08-24	44.20	45.87	44.02	45.79	5870237
2011-08-25	46.03	46.42	44.31	44.46	5519582
2011-08-26	44.08	45.81	43.37	45.41	7459025
2011-08-29	46.19	46.89	46.01	46.88	4997495
2011-08-30	46.13	46.84	45.53	46.46	8071110
2011-08-31	46.96	47.58	46.13	46.55	7477696
2011-09-01	46.49	46.74	45.50	45.60	6942193
2011-09-02	44.72	44.94	43.70	44.03	6370662
2011-09-06	42.56	43.58	42.25	43.45	6230767
2011-09-07	44.21	44.79	43.93	44.74	4713628
2011-09-08	44.42	45.13	44.10	44.38	6815208
2011-09-09	43.88	44.42	42.96	43.40	11885473
2011-09-12	43.20	44.09	42.59	43.80	8743281
2011-09-13	43.99	44.90	43.78	44.65	5900223
2011-09-14	44.90	45.69	43.70	45.00	8003788
2011-09-15	45.50	45.91	45.06	45.91	6016859
2011-09-16	46.06	46.52	45.39	45.74	6721385
2011-09-19	44.87	45.70	44.23	45.44	4341270
2011-09-20	45.87	46.27	45.22	45.55	5575230
2011-09-21	45.22	45.76	43.74	43.75	6149015
2011-09-22	42.35	42.35	41.36	41.98	10244604
2011-09-23	41.97	43.01	41.63	42.33	7225944
2011-09-26	42.89	43.77	42.01	43.70	6726072
2011-09-27	44.91	45.06	43.75	44.07	7083693
2011-09-28	44.00	44.78	43.12	43.23	6061428
2011-09-29	44.16	44.76	42.76	43.79	5710140
2011-09-30	43.19	43.26	41.31	41.31	7666298
2011-10-03	41.04	42.20	40.65	40.69	8081689
2011-10-04	40.18	42.23	39.50	42.13	8465864
2011-10-05	42.29	43.41	41.80	43.27	5178432
2011-10-06	43.15	44.52	42.71	44.50	4413611
2011-10-07	44.92	44.92	43.66	44.01	5918785
2011-10-10	44.45	45.41	44.23	45.39	4047828
2011-10-11	44.93	45.82	44.89	45.66	3649702
2011-10-12	45.98	47.04	45.85	46.53	5779451
2011-10-13	46.24	46.54	45.85	46.38	3852882
2011-10-14	47.05	47.62	46.70	47.51	3319759
2011-10-17	47.30	47.60	45.81	45.92	4473134
2011-10-18	45.84	48.25	45.70	47.79	5796241
2011-10-19	47.61	47.84	46.43	46.64	4988650
2011-10-20	46.53	46.93	45.66	46.48	5590743
2011-10-21	46.98	47.45	46.76	47.42	5460357
2011-10-24	47.25	47.79	46.87	47.66	6269314
2011-10-25	47.25	47.31	46.23	46.52	5190225
2011-10-26	47.29	47.40	45.92	47.15	7748159
2011-10-27	48.89	50.70	48.38	49.83	6755883
2011-10-28	49.98	50.64	49.15	49.61	6109099
2011-10-31	48.78	49.35	48.12	48.12	7297707
2011-11-01	46.65	50.61	45.17	48.31	9591303
2011-11-02	49.42	50.07	49.27	49.79	7596368
2011-11-03	50.49	51.96	49.78	51.82	7974894
2011-11-04	51.42	51.76	50.49	51.26	4783048
2011-11-07	51.11	51.44	50.02	50.89	4437003
2011-11-08	51.54	52.48	51.16	52.13	6169338
2011-11-09	50.86	50.86	49.73	50.11	6486737
2011-11-10	50.92	51.06	50.31	50.56	3849054
2011-11-11	51.08	51.95	51.08	51.36	3187029
2011-11-14	51.31	51.63	50.62	50.96	2958333
2011-11-15	50.77	51.75	50.33	51.39	3715262
2011-11-16	50.79	51.49	50.32	50.43	4231910
2011-11-17	50.27	50.59	49.13	49.56	5094194
2011-11-18	49.86	50.28	49.43	49.71	3322286
2011-11-21	48.65	49.15	47.96	48.90	4226267
2011-11-22	48.39	48.96	48.04	48.31	4246616
2011-11-23	47.91	48.25	47.06	47.06	4201393
2011-11-25	47.00	47.90	46.96	47.11	1581255
2011-11-28	48.54	49.53	48.49	49.14	4860679
2011-11-29	49.36	49.95	49.03	49.10	3280301
2011-11-30	50.91	52.29	50.81	52.25	5446083
2011-12-01	51.99	52.31	51.41	51.84	3554469
2011-12-02	52.24	52.64	51.25	51.36	3930933
2011-12-05	52.18	52.59	51.71	52.13	3381610
2011-12-06	52.30	52.41	51.50	51.97	3117208
2011-12-07	51.84	52.32	51.07	51.98	3930815
2011-12-08	51.59	51.74	50.06	50.52	4472468
2011-12-09	51.00	51.78	50.57	51.54	3582517
2011-12-12	51.07	51.23	49.80	50.38	3381114
2011-12-13	50.60	51.11	49.50	49.82	3920483
2011-12-14	49.51	49.74	48.75	48.96	4373013
2011-12-15	49.71	49.86	48.75	48.87	3926436
2011-12-16	49.39	50.04	48.87	49.13	6721812
2011-12-19	49.15	49.24	47.74	47.92	4734980
2011-12-20	48.86	49.93	48.81	49.67	3792021
2011-12-21	48.16	48.24	46.28	46.97	10524765
2011-12-22	46.81	46.99	45.00	45.18	11319227
2011-12-23	45.41	46.37	45.41	46.29	5115487
2011-12-27	46.36	46.60	45.86	46.37	2956825
2011-12-28	46.49	46.55	45.46	45.64	3075120
2011-12-29	45.83	46.66	45.72	46.63	3589563
2011-12-30	46.53	47.10	46.41	46.59	2831002
2012-01-03	48.24	48.69	47.59	47.72	5262147
2012-01-04	47.70	48.11	47.43	48.03	3517777
2012-01-05	47.58	47.98	47.00	47.72	6010099
2012-01-06	47.94	48.21	47.01	47.15	4894646
2012-01-09	47.38	48.33	47.33	47.89	4247982
2012-01-10	48.56	48.87	48.19	48.70	4701451
2012-01-11	48.22	48.40	47.73	47.83	6785374
2012-01-12	48.13	49.53	47.71	49.25	5582395
2012-01-13	48.80	49.19	48.29	48.54	5381206
2012-01-17	49.24	49.95	48.99	49.05	4549164
2012-01-18	49.25	49.81	48.81	49.81	4427342
2012-01-19	50.00	50.00	49.40	49.80	4647439
2012-01-20	49.73	49.73	48.96	49.33	5589422
2012-01-23	49.41	50.09	49.25	49.74	4689326
2012-01-24	49.42	50.67	49.27	50.64	4339769
2012-01-25	50.64	52.42	50.18	52.10	6705150
2012-01-26	52.23	52.76	51.77	52.07	5250757
2012-01-27	51.85	52.24	51.59	51.67	3837757
2012-01-30	51.43	51.72	51.00	51.72	3389536
2012-01-31	52.07	52.27	50.89	51.38	4646274
2012-02-01	52.08	52.49	51.54	51.88	4537974
2012-02-02	52.11	52.20	51.44	51.45	5321233
2012-02-03	52.18	52.92	52.00	52.46	5814607
2012-02-06	52.27	53.78	52.26	53.37	5232099
2012-02-07	51.79	52.50	51.25	51.92	9621059
2012-02-08	51.82	52.20	51.60	52.06	3428192
2012-02-09	52.34	52.96	51.83	52.74	4122801
2012-02-10	52.14	52.28	51.82	52.20	2992163
2012-02-13	52.50	52.80	51.90	52.80	3082412
2012-02-14	52.89	52.89	50.11	51.62	6382686
2012-02-15	51.68	51.68	50.71	50.97	4311893
2012-02-16	50.88	51.54	50.82	51.38	3554962
2012-02-17	51.68	51.77	51.30	51.50	3532809
2012-02-21	51.85	52.25	51.75	51.88	4426615
2012-02-22	51.84	52.12	51.50	51.96	3568058
2012-02-23	51.84	51.84	50.95	51.07	4639428
2012-02-24	51.10	51.14	50.65	50.88	4065530
2012-02-27	50.67	51.29	50.44	51.05	3263748
2012-02-28	51.01	51.01	50.26	50.65	4589311
2012-02-29	50.82	50.85	50.16	50.31	4851296
2012-03-01	50.31	50.56	50.00	50.18	3731482
2012-03-02	50.21	50.45	49.94	50.23	3258310
2012-03-05	50.01	50.17	49.37	49.56	3241190
2012-03-06	49.15	49.23	48.63	48.80	5191391
2012-03-07	48.96	49.29	48.85	49.09	4463885
2012-03-08	49.37	49.79	48.96	49.67	3473790
2012-03-09	49.96	50.24	49.60	49.99	2541966
2012-03-12	50.15	50.52	49.95	50.44	2527492
2012-03-13	50.86	51.82	50.61	51.77	4066960
2012-03-14	51.64	52.20	51.54	51.72	2998887
2012-03-15	51.75	52.05	51.40	52.00	2895400
2012-03-16	52.04	52.63	51.90	52.37	4673768
2012-03-19	52.17	52.45	51.71	51.81	3700253
2012-03-20	51.61	51.71	51.12	51.53	3487219
2012-03-21	52.11	52.58	51.72	51.95	3199070
2012-03-22	52.52	52.69	51.51	52.00	4287070
2012-03-23	52.20	52.20	51.15	51.21	4316745
2012-03-26	51.44	51.97	51.28	51.35	5310148
2012-03-27	51.50	51.89	51.32	51.38	4570106
2012-03-28	51.36	51.79	51.11	51.75	4953911
2012-03-29	51.27	51.96	51.03	51.87	2613079
2012-03-30	52.19	52.35	51.77	52.18	2771888
2012-04-02	52.24	53.01	51.80	52.54	3960871
2012-04-03	52.37	52.42	51.42	51.78	3702651
2012-04-04	51.38	51.44	50.99	51.36	2634383
2012-04-05	51.14	51.42	50.76	50.96	3287302
2012-04-09	50.06	50.59	49.96	50.34	2960377
2012-04-10	50.27	50.36	49.31	49.64	4425308
2012-04-11	50.29	50.49	49.48	49.73	3790055
2012-04-12	49.79	51.07	49.73	51.02	3511158
2012-04-13	50.86	50.91	50.03	50.09	3070872
2012-04-16	50.34	50.67	50.00	50.20	5783435
2012-04-17	50.67	51.27	50.37	51.08	2968581
2012-04-18	50.82	50.91	50.55	50.55	2865651
2012-04-19	50.65	50.69	49.72	50.08	2878354
2012-04-20	50.25	50.81	50.01	50.27	3397234
2012-04-23	49.78	50.10	49.53	49.95	2836151
2012-04-24	50.10	51.05	50.01	50.91	3399603
2012-04-25	51.77	51.77	51.02	51.25	3943667
2012-04-26	51.68	52.01	51.23	51.88	3014561
2012-04-27	52.00	52.86	52.00	52.67	4747408
2012-04-30	52.63	52.99	52.07	52.54	4623895
2012-05-01	50.00	50.41	48.75	49.18	14524346
2012-05-02	49.03	49.59	48.59	49.50	7070045
2012-05-03	49.77	49.83	49.16	49.36	4955490
2012-05-04	49.15	49.42	48.53	48.73	4159152
2012-05-07	48.52	49.05	48.51	48.70	3893458
2012-05-08	48.57	49.26	48.15	49.16	5310308
2012-05-09	48.19	48.63	47.88	48.16	7284117
2012-05-10	48.63	48.64	48.21	48.50	4865785
2012-05-11	48.22	48.93	48.12	48.18	3915020
2012-05-14	47.81	48.21	47.60	47.79	3453171
2012-05-15	47.65	48.07	47.41	47.52	4069936
2012-05-16	47.77	48.21	47.17	47.17	5097442
2012-05-17	47.16	47.23	46.10	46.19	4785886
2012-05-18	46.42	47.15	45.79	45.93	5738219
2012-05-21	46.30	47.03	46.22	46.77	3265695
2012-05-22	47.09	47.63	46.86	47.18	3697796
2012-05-23	46.98	47.92	46.84	47.86	5649176
2012-05-24	47.87	47.99	47.27	47.70	3860457
2012-05-25	47.70	47.80	47.11	47.28	2872291
2012-05-29	47.70	48.09	47.56	47.95	2460494
2012-05-30	47.53	47.75	46.95	47.09	3985216
2012-05-31	47.07	47.10	46.41	46.77	5671640
2012-06-01	45.94	46.07	45.53	45.63	5214952
2012-06-04	45.64	45.80	44.63	45.07	4392002
2012-06-05	44.93	45.21	44.47	44.81	4695942
2012-06-06	45.35	46.01	45.09	45.94	7812194
2012-06-07	46.55	47.35	46.19	46.41	6941192
2012-06-08	46.43	46.85	46.04	46.69	2957023
2012-06-11	47.44	47.44	46.61	46.69	3959238
2012-06-12	46.75	47.14	46.31	47.05	4087624
2012-06-13	46.85	47.10	46.22	46.51	2841275
2012-06-14	46.69	46.70	46.20	46.49	4023140
2012-06-15	46.70	46.87	46.41	46.67	4114297
2012-06-18	46.48	46.87	46.25	46.65	2596740
2012-06-19	46.87	47.34	46.84	46.97	2546243
2012-06-20	46.99	47.17	45.64	46.02	6605330
2012-06-21	46.46	47.13	45.41	45.56	5660252
2012-06-22	45.81	46.00	45.40	45.71	6710169
2012-06-25	45.20	45.20	44.34	44.51	3629672
2012-06-26	44.67	44.85	43.87	44.09	5140692
2012-06-27	44.13	44.73	44.03	44.61	3183877
2012-06-28	44.09	44.50	43.75	44.29	3338444
2012-06-29	45.13	46.60	45.02	46.58	6047708
2012-07-02	46.76	46.76	45.05	45.40	4780354
2012-07-03	45.43	45.70	45.37	45.54	3044305
2012-07-05	45.02	45.98	45.02	45.81	3846684
2012-07-06	45.35	45.37	44.64	45.16	2934746
2012-07-09	45.00	45.11	44.70	44.93	2680716
2012-07-10	45.12	45.59	44.44	44.65	5706897
2012-07-11	44.58	44.73	44.16	44.43	3440527
2012-07-12	44.09	44.26	43.59	44.03	3664726
2012-07-13	44.10	45.02	44.01	44.94	3441324
2012-07-16	44.83	44.99	44.46	44.71	2861491
2012-07-17	44.81	45.29	44.57	45.21	3189833
2012-07-18	45.15	47.48	44.81	47.16	5521996
2012-07-19	47.25	47.38	46.68	47.03	3799097
2012-07-20	46.74	46.89	46.19	46.25	4430427
2012-07-23	45.67	46.45	45.28	46.30	3237721
2012-07-24	46.30	46.45	45.01	45.35	4061752
2012-07-25	45.66	46.28	45.20	45.60	3128556
2012-07-26	46.29	46.90	46.16	46.69	2711412
2012-07-27	46.97	48.28	46.73	48.03	4229818
2012-07-30	47.83	48.34	47.70	47.93	2803405
2012-07-31	47.82	48.21	47.58	47.77	3202723
2012-08-01	48.09	47.50	47.50	47.50	123816
2012-08-02	47.24	47.61	46.77	47.41	2368168
2012-08-03	48.28	48.86	48.20	48.50	3196279
2012-08-06	48.96	49.40	48.89	48.94	4756857
2012-08-07	50.48	51.10	49.70	49.79	5770340
2012-08-08	49.61	50.18	49.00	49.98	3672921
2012-08-09	50.05	50.39	50.00	50.30	3217321
2012-08-10	50.25	51.31	50.01	51.25	3897504
2012-08-13	51.14	51.31	50.66	51.15	2721138
2012-08-14	51.40	51.91	51.16	51.81	4849429
2012-08-15	51.48	51.67	51.17	51.52	2802187
2012-08-16	51.49	52.24	51.45	52.09	3174426
2012-08-17	52.13	52.37	51.99	52.30	3506694
2012-08-20	52.17	52.38	51.84	52.24	2088261
2012-08-21	52.41	52.98	52.24	52.31	3091397
2012-08-22	52.04	52.16	51.25	51.66	3870125
2012-08-23	51.68	51.79	51.35	51.47	2890615
2012-08-24	51.38	51.97	51.26	51.72	2207311
2012-08-27	51.85	52.01	51.55	51.60	2123215
2012-08-28	51.55	51.87	51.34	51.58	2240979
2012-08-29	51.71	51.93	51.37	51.54	2836377
2012-08-30	51.11	51.34	50.56	50.74	3389706
2012-08-31	51.06	51.48	50.61	50.72	3524637
2012-09-04	50.62	50.84	49.39	49.84	5679579
2012-09-05	49.77	49.86	48.82	49.00	6131423
2012-09-06	49.38	50.12	49.38	49.98	4265989
2012-09-07	49.71	50.00	49.37	49.80	6903859
2012-09-10	49.89	50.34	49.63	49.77	4199836
2012-09-11	49.78	49.95	49.30	49.42	3508574
2012-09-12	49.54	49.58	49.15	49.42	3266270
2012-09-13	49.35	50.24	48.61	49.97	5111550
2012-09-14	50.01	50.52	49.54	49.81	5726057
2012-09-17	49.74	50.30	49.60	50.24	3619092
2012-09-18	50.17	50.61	50.12	50.54	3278506
2012-09-19	50.62	50.95	50.25	50.56	3137361
2012-09-20	50.31	50.70	49.85	50.42	3432666
2012-09-21	50.68	50.79	50.04	50.10	3495057
2012-09-24	49.86	50.23	49.75	50.03	2330974
2012-09-25	49.09	49.56	48.29	48.30	6059224
2012-09-26	48.45	48.55	47.78	47.90	4547518
2012-09-27	48.25	48.63	48.02	48.35	4644384
2012-09-28	48.05	48.55	47.79	48.27	4318538
2012-10-01	47.75	48.69	47.66	47.93	3957054
2012-10-02	48.06	48.30	47.84	48.03	4122123
2012-10-03	48.22	48.76	47.95	48.56	3416635
2012-10-04	48.80	49.46	48.68	49.05	4333764
2012-10-05	49.38	49.86	49.05	49.19	3459362
2012-10-08	49.00	49.19	48.81	49.12	2958066
2012-10-09	49.11	49.20	48.55	49.00	3799484
2012-10-10	48.85	48.96	48.06	48.29	2831543
2012-10-11	48.85	49.00	48.32	48.32	2264499
2012-10-12	48.54	48.82	48.02	48.35	2464422
2012-10-15	48.46	48.59	48.17	48.40	3499052
2012-10-16	48.63	49.00	48.54	48.88	2180660
2012-10-17	49.18	49.37	48.97	49.31	2925544
2012-10-18	49.18	49.74	49.09	49.60	2944636
2012-10-19	49.22	49.48	48.00	48.25	5130184
2012-10-22	48.04	48.56	47.88	48.22	3311998
2012-10-23	47.66	48.00	47.10	47.32	4113659
2012-10-24	47.59	47.64	47.17	47.34	2594762
2012-10-25	47.83	48.10	47.66	47.96	3806742
2012-10-26	47.88	48.15	47.62	47.84	2984499
2012-10-31	48.32	48.90	48.05	48.43	5113019
2012-11-01	48.84	50.69	48.58	50.38	5361910
2012-11-02	50.69	50.89	49.73	49.81	4206252
2012-11-05	49.91	50.57	49.60	50.50	4353497
2012-11-06	52.30	52.81	51.33	51.46	5969864
2012-11-07	50.91	51.19	50.21	50.28	4228786
2012-11-08	50.21	50.46	49.65	49.78	3496966
2012-11-09	49.55	50.92	49.48	50.15	3951835
2012-11-12	50.20	50.70	50.07	50.34	2474204
2012-11-13	50.00	50.56	49.83	49.91	4125215
2012-11-14	49.80	49.85	48.18	48.37	4304623
2012-11-15	48.31	48.74	47.92	48.14	3398517
2012-11-16	48.15	48.34	47.63	48.19	3910587
2012-11-19	49.09	49.41	48.71	48.95	3510380
2012-11-20	48.35	48.64	47.74	48.49	4444685
2012-11-21	48.77	48.80	48.30	48.55	2568147
2012-11-23	48.71	49.12	48.68	49.12	1473645
2012-11-26	48.72	49.05	48.53	48.86	3883613
2012-11-27	48.89	49.89	48.80	49.20	6822661
2012-11-28	49.00	50.00	48.85	49.97	3590398
2012-11-29	50.15	50.84	49.98	50.58	4732113
2012-11-30	50.52	50.78	50.20	50.23	4184978
2012-12-03	50.56	50.65	49.54	49.60	2707894
2012-12-04	49.65	49.90	49.39	49.74	2889001
2012-12-05	49.84	50.95	49.83	50.65	4124008
2012-12-06	50.64	50.80	50.28	50.80	4261327
2012-12-07	50.97	51.20	50.65	50.85	2216065
2012-12-10	50.85	51.30	50.79	51.23	2251455
2012-12-11	51.54	51.78	51.24	51.52	2711812
2012-12-12	51.71	52.14	51.44	51.62	4278723
2012-12-13	51.53	52.02	51.42	51.66	2970290
2012-12-14	51.40	52.17	51.40	51.75	3745942
2012-12-17	52.03	52.27	51.85	52.25	2790622
2012-12-18	52.30	53.23	52.06	53.11	4329958
2012-12-19	53.15	53.62	53.14	53.18	3611258
2012-12-20	53.08	53.26	52.72	53.25	3550715
2012-12-21	52.54	53.01	52.40	53.01	5412075
2012-12-24	52.87	53.00	52.56	52.85	1043872
2012-12-26	53.00	53.23	52.44	52.67	2237695
2012-12-27	52.75	52.84	52.10	52.67	2388568
2012-12-28	52.32	52.76	52.08	52.14	2028070
2012-12-31	51.95	52.99	51.65	52.96	3039502
2013-01-02	53.96	54.85	53.83	54.60	5417507
2013-01-03	54.87	55.60	54.49	54.86	5705728
2013-01-04	55.04	55.25	54.62	55.07	3243191
2013-01-07	54.81	55.15	54.55	54.70	4297812
2013-01-08	54.12	54.68	53.86	54.21	4129499
2013-01-09	54.51	55.08	54.28	54.70	2998163
2013-01-10	55.03	55.14	54.55	55.14	3451254
2013-01-11	55.10	55.20	54.79	55.04	2067370
2013-01-14	55.07	55.35	54.75	55.32	2648420
2013-01-15	55.01	55.09	54.60	55.01	3367489
2013-01-16	54.86	54.90	54.42	54.57	2401609
2013-01-17	54.82	55.68	54.63	55.35	3039675
2013-01-18	55.47	56.00	55.25	55.89	3968674
2013-01-22	55.96	56.82	55.88	56.82	3795519
2013-01-23	56.72	56.87	56.44	56.87	2849092
2013-01-24	57.09	57.90	57.07	57.27	4639522
2013-01-25	57.30	57.57	56.96	57.47	2874429
2013-01-28	57.65	57.71	56.98	57.29	2223457
2013-01-29	56.97	57.55	56.87	57.47	2264261
2013-01-30	57.33	57.55	57.06	57.21	2382513
2013-01-31	57.14	57.66	56.78	57.25	4899365
2013-02-01	57.65	58.30	57.53	58.08	3244493
2013-02-04	57.86	57.98	57.31	57.49	3393670
2013-02-05	56.98	57.57	56.10	56.91	5733122
2013-02-06	56.62	57.47	56.62	57.44	3464757
2013-02-07	57.33	57.51	56.84	57.47	2912675
2013-02-08	57.49	57.90	57.41	57.50	3878522
2013-02-11	57.51	57.87	57.06	57.73	2929551
2013-02-12	57.75	58.36	57.65	58.08	3890737
2013-02-13	57.95	58.34	57.81	58.10	4298754
2013-02-14	57.90	58.49	57.69	58.41	3649002
2013-02-15	58.48	58.65	57.98	58.29	5043710
2013-02-19	58.32	58.67	57.93	58.56	2772379
2013-02-20	58.64	58.64	57.75	57.75	3092365
2013-02-21	57.41	57.62	56.80	56.99	3809725
2013-02-22	57.22	57.69	56.92	57.27	2648837
2013-02-25	57.50	57.64	55.77	55.77	4349998
2013-02-26	56.18	56.31	55.57	56.12	3733395
2013-02-27	56.03	57.44	55.94	57.26	3368970
2013-02-28	57.26	57.48	56.68	56.70	3642808
2013-03-01	56.41	56.62	55.84	56.07	4424816
2013-03-04	55.83	55.85	55.04	55.54	4075984
2013-03-05	55.87	56.30	55.65	56.25	3904210
2013-03-06	56.47	56.77	56.19	56.36	2889725
2013-03-07	56.37	56.79	56.35	56.48	2875483
2013-03-08	56.77	57.39	56.44	57.29	3231831
2013-03-11	57.35	57.52	56.92	57.49	2471108
2013-03-12	57.51	57.59	56.66	56.82	2949653
2013-03-13	56.75	56.87	56.06	56.20	3372941
2013-03-14	56.31	57.60	56.25	57.52	4242326
2013-03-15	57.21	57.84	57.09	57.59	3824002
2013-03-18	56.95	57.49	56.69	56.93	2906036
2013-03-19	57.10	57.22	56.24	56.95	2895771
2013-03-20	57.33	57.40	56.71	57.11	2388595
2013-03-21	56.77	56.94	56.14	56.47	3095479
2013-03-22	56.67	56.89	56.36	56.79	2236193
2013-03-25	56.87	56.98	55.60	55.83	3683007
2013-03-26	55.72	55.81	54.73	55.49	5929892
2013-03-27	55.12	55.49	54.76	55.36	3883479
2013-03-28	55.37	55.96	55.29	55.87	3070239
2013-04-01	55.59	55.79	54.82	55.01	2484215
2013-04-02	55.36	55.51	54.73	54.89	3159076
2013-04-03	55.05	55.44	54.70	54.93	4140456
2013-04-04	55.14	56.12	54.99	56.08	4022808
2013-04-05	55.45	55.86	55.03	55.73	3452122
2013-04-08	55.67	55.99	55.18	55.99	3352995
2013-04-09	56.00	56.89	55.81	56.53	3220627
2013-04-10	56.87	57.20	56.54	57.08	2785075
2013-04-11	57.15	57.37	56.37	56.65	3962929
2013-04-12	56.41	56.63	55.66	55.83	3237308
2013-04-15	55.52	55.59	53.59	53.59	6031377
2013-04-16	54.05	54.41	53.54	54.37	3821761
2013-04-17	54.01	54.07	53.21	53.58	4297287
2013-04-18	53.76	53.99	53.09	53.32	2927259
2013-04-19	53.56	53.73	53.10	53.48	4684023
2013-04-22	53.58	54.09	53.11	53.79	4360435
2013-04-23	53.28	54.67	53.27	54.64	4646825
2013-04-24	54.75	55.57	54.75	55.28	4892629
2013-04-25	55.45	55.79	55.09	55.39	3173801
2013-04-26	55.25	55.42	54.38	54.44	3234519
2013-04-29	54.65	55.47	54.40	55.31	3165335
2013-04-30	55.23	55.88	54.96	55.51	4281109
2013-05-01	55.20	55.23	54.27	54.30	4062821
2013-05-02	54.75	55.94	54.51	55.80	4243379
2013-05-03	56.31	57.09	56.31	56.82	3965102
2013-05-06	56.84	57.68	56.67	57.30	4546788
2013-05-07	55.77	56.66	55.63	56.56	8356431
2013-05-08	56.28	57.19	55.80	57.17	4130704
2013-05-09	57.13	58.45	57.05	57.71	5035397
2013-05-10	57.83	58.11	57.48	57.96	2534038
2013-05-13	57.90	58.08	57.45	57.82	2012582
2013-05-14	57.81	59.00	57.81	59.00	3310760
2013-05-15	58.40	58.74	58.34	58.50	3910410
2013-05-16	58.31	58.84	57.80	58.03	4831696
2013-05-17	58.20	59.55	58.17	59.36	5159142
2013-05-20	59.08	60.08	59.05	59.30	4335490
2013-05-21	59.44	59.60	58.68	58.78	4000490
2013-05-22	58.76	58.95	57.63	57.89	4781947
2013-05-23	57.18	57.53	56.95	57.14	4349740
2013-05-24	56.75	57.13	56.53	56.94	2422000
2013-05-28	57.67	58.20	57.41	57.66	3071811
2013-05-29	57.41	57.77	57.16	57.27	3055650
2013-05-30	57.34	58.20	57.34	57.81	2223610
2013-05-31	57.62	58.52	57.25	57.46	3675237
2013-06-03	57.62	57.86	56.88	57.75	4162019
2013-06-04	57.66	58.13	56.74	57.15	3185465
2013-06-05	56.96	57.05	55.65	55.95	4302459
2013-06-06	56.03	56.39	55.74	56.32	3386710
2013-06-07	56.87	57.68	56.54	57.63	3390605
2013-06-10	57.95	57.96	57.16	57.49	2698303
2013-06-11	56.67	56.94	56.30	56.43	2563698
2013-06-12	56.80	56.96	55.83	55.89	3036314
2013-06-13	55.88	56.92	55.50	56.75	2381203
2013-06-14	56.64	56.93	56.07	56.14	2327187
2013-06-17	56.68	56.78	56.25	56.56	2933772
2013-06-18	56.62	57.58	56.61	57.34	2784006
2013-06-19	57.23	57.47	56.39	56.41	2428753
2013-06-20	55.80	55.87	54.27	54.38	5847612
2013-06-21	54.78	55.04	54.13	54.76	4893004
2013-06-24	54.13	54.45	53.42	54.00	4165374
2013-06-25	54.53	55.06	54.43	54.83	3580779
2013-06-26	55.41	55.65	54.71	55.31	3169670
2013-06-27	55.77	55.95	55.27	55.39	2730877
2013-06-28	55.22	55.37	54.45	54.54	5158369
2013-07-01	54.58	55.68	54.55	55.35	2750425
2013-07-02	55.39	56.15	55.24	55.41	3773168
2013-07-03	55.06	55.31	54.72	55.19	2118514
2013-07-05	55.62	56.53	55.05	56.43	3331572
2013-07-08	56.89	57.41	56.60	56.72	2929776
2013-07-09	57.36	57.80	57.20	57.61	2540905
2013-07-10	57.61	57.75	56.92	57.10	2957495
2013-07-11	57.95	58.01	57.62	57.87	2758505
2013-07-12	57.67	57.83	56.79	57.22	3954673
2013-07-15	57.24	57.76	57.22	57.37	2577375
2013-07-16	57.49	57.57	56.96	57.21	2568812
2013-07-17	57.56	57.56	57.14	57.33	1864931
2013-07-18	57.34	57.97	57.14	57.74	2591908
2013-07-19	57.72	58.80	57.56	58.80	4823503
2013-07-22	59.85	60.95	59.58	60.26	5728696
2013-07-23	60.28	60.50	60.10	60.23	2147036
2013-07-24	60.55	60.55	59.65	60.00	2332274
2013-07-25	59.75	59.77	59.25	59.75	3527723
2013-07-26	59.35	59.83	59.25	59.80	2029104
2013-07-29	59.61	60.13	59.60	59.78	1705983
2013-07-30	60.13	60.55	60.05	60.49	2965995
2013-07-31	60.63	61.81	60.51	61.37	4970648
2013-08-01	61.98	62.70	61.78	62.55	4020884
2013-08-02	62.16	62.55	61.80	62.55	3810711
2013-08-05	62.32	62.68	62.18	62.34	2864377
2013-08-06	61.74	62.53	61.30	62.39	3679912
2013-08-07	62.27	62.39	61.20	61.64	3835606
2013-08-08	61.99	62.56	61.94	62.31	3409886
2013-08-09	62.26	62.48	61.59	61.90	3378321
2013-08-12	61.55	62.66	61.55	62.50	3645316
2013-08-13	62.54	62.91	62.12	62.41	2495745
2013-08-14	61.92	62.38	61.92	62.07	3142773
2013-08-15	61.46	61.61	60.59	60.88	3309354
2013-08-16	60.67	61.51	60.64	61.27	2731653
2013-08-19	61.21	61.44	60.99	61.12	2008284
2013-08-20	61.17	61.81	60.81	61.56	2478643
2013-08-21	61.11	61.69	60.81	60.88	3310472
2013-08-22	61.18	62.32	61.04	62.03	2729770
2013-08-23	62.14	62.20	61.66	61.96	1819312
2013-08-26	62.06	62.39	61.63	61.75	1730734
2013-08-27	61.05	61.19	60.50	60.58	2883636
2013-08-28	60.56	61.10	60.45	60.49	2638315
2013-08-29	60.33	61.08	60.17	60.61	1636374
2013-08-30	60.92	60.92	60.14	60.37	2442950
2013-09-03	61.06	61.63	60.48	60.70	3282651
2013-09-04	60.66	61.60	60.56	61.33	3795639
2013-09-05	61.29	62.05	61.07	61.67	2775940
2013-09-06	61.95	62.25	61.08	61.47	3973629
2013-09-09	61.66	62.77	61.65	62.50	2910499
2013-09-10	63.10	63.83	63.02	63.66	3719896
2013-09-11	63.64	63.90	63.17	63.59	2479445
2013-09-12	63.49	64.13	63.40	63.61	2354167
2013-09-13	63.68	64.26	63.57	64.04	3039000
2013-09-16	64.80	65.00	64.41	64.53	2818131
2013-09-17	64.55	64.97	64.30	64.89	2315631
2013-09-18	64.70	65.93	64.60	65.69	2904078
2013-09-19	65.88	66.79	65.88	66.50	3184357
2013-09-20	66.46	66.50	64.92	64.92	5805481
2013-09-23	64.78	65.56	64.78	64.96	3209476
2013-09-24	65.00	65.60	64.90	64.96	3940484
2013-09-25	65.22	65.37	64.86	64.86	3056654
2013-09-26	64.94	65.46	64.92	65.42	2511751
2013-09-27	65.13	65.18	64.74	64.90	3463609
2013-09-30	64.27	64.99	64.15	64.70	3321298
2013-10-01	64.72	65.42	64.50	65.07	3003961
2013-10-02	64.67	64.97	64.16	64.43	4068656
2013-10-03	64.27	64.46	63.15	63.73	3682318
2013-10-04	63.79	64.14	63.52	63.97	2726095
2013-10-07	63.32	64.26	63.23	63.72	1968853
2013-10-08	63.70	63.94	62.93	62.98	3246814
2013-10-09	62.98	63.53	62.73	63.18	3478026
2013-10-10	63.80	65.03	63.73	64.98	3553107
2013-10-11	64.85	65.43	64.76	65.35	2068867
2013-10-14	64.96	65.65	64.91	65.60	1762323
2013-10-15	65.21	65.37	64.74	64.77	3422559
2013-10-16	65.20	65.41	64.68	64.74	2944429
2013-10-17	64.53	65.30	64.53	65.21	3031713
2013-10-18	65.34	65.76	65.06	65.64	4670726
2013-10-21	65.65	66.19	65.50	65.94	2355728
2013-10-22	66.22	67.00	66.13	66.40	2304882
2013-10-23	66.31	66.55	65.94	66.47	2740629
2013-10-24	66.44	66.80	66.38	66.53	2036530
2013-10-25	66.74	67.22	66.39	67.22	2465129
2013-10-28	67.20	67.25	66.79	67.12	1914160
2013-10-29	67.26	67.39	66.71	67.39	2186530
2013-10-30	67.39	67.45	66.78	66.90	2410894
2013-10-31	66.90	67.49	66.61	66.97	2450534
2013-11-01	67.27	67.37	66.55	67.03	3177813
2013-11-04	67.46	67.57	67.18	67.37	2319634
2013-11-05	66.42	67.34	66.06	66.85	3188260
2013-11-06	67.24	67.50	66.64	67.41	2758227
2013-11-07	67.21	67.45	65.84	66.05	5119629
2013-11-08	66.01	67.04	65.99	66.97	2727463
2013-11-11	66.89	67.10	66.72	66.95	2012991
2013-11-12	66.70	66.96	66.20	66.30	3072420
2013-11-13	65.47	66.86	65.47	66.85	2468964
2013-11-14	66.89	67.49	66.83	67.21	3323174
2013-11-15	68.25	68.44	67.45	67.97	3750841
2013-11-18	68.11	68.27	67.44	67.59	2432803
2013-11-19	67.59	67.85	67.22	67.36	2080125
2013-11-20	67.79	67.92	66.89	67.09	2184544
2013-11-21	67.26	67.78	67.19	67.72	2121184
2013-11-22	67.85	68.05	67.47	68.00	1905406
2013-11-25	68.24	68.24	66.83	67.00	3607914
2013-11-26	67.01	67.66	67.01	67.24	2012834
2013-11-27	67.36	67.62	67.26	67.52	1317962
2013-11-29	67.70	67.77	66.95	66.99	1077390
2013-12-02	66.99	67.34	66.69	66.76	2405972
2013-12-03	66.65	67.03	66.28	66.70	3490105
2013-12-04	66.34	67.05	65.97	66.46	2060053
2013-12-05	66.33	66.66	66.01	66.45	2167445
2013-12-06	66.67	67.31	66.51	67.18	3023543
2013-12-09	67.29	67.73	67.22	67.64	2005177
2013-12-10	67.51	67.90	67.30	67.54	2310149
2013-12-11	67.42	67.53	66.22	66.40	2956641
2013-12-12	66.29	66.86	66.17	66.61	2445501
2013-12-13	66.67	66.82	66.05	66.20	2687421
2013-12-16	66.53	67.36	66.23	66.89	3894443
2013-12-17	66.89	67.22	66.42	66.46	2785670
2013-12-18	66.73	67.97	65.99	67.95	2749551
2013-12-19	67.97	68.80	67.66	68.66	3430782
2013-12-20	68.69	69.55	68.69	69.34	5507565
2013-12-23	69.56	69.70	69.17	69.37	1728897
2013-12-24	69.48	69.84	69.28	69.76	841141
2013-12-26	69.92	70.27	69.72	70.10	1276261
2013-12-27	70.22	70.47	70.01	70.21	974369
2013-12-30	70.20	70.66	70.08	70.26	1143377
2013-12-31	70.30	70.45	69.95	70.18	1665767
2014-01-02	69.83	70.03	69.10	69.30	1803110
2014-01-03	69.62	69.90	69.24	69.37	1634150
2014-01-06	69.78	69.88	68.65	68.85	2492072
2014-01-07	69.01	69.13	68.45	68.90	3025885
2014-01-08	68.86	68.99	68.25	68.55	2755910
2014-01-09	68.89	69.74	68.02	68.27	3431591
2014-01-10	68.53	68.91	67.92	68.55	3569717
2014-01-13	68.42	69.29	67.93	68.05	3519592
2014-01-14	68.36	69.23	68.11	69.21	2780776
2014-01-15	69.24	69.99	69.20	69.78	2088225
2014-01-16	69.70	70.29	69.54	69.95	2068720
2014-01-17	69.73	70.02	68.96	69.12	3596547
2014-01-21	69.37	69.90	69.15	69.55	2359846
2014-01-22	69.59	69.63	68.51	68.96	2954025
2014-01-23	68.44	68.49	67.11	67.35	4377122
2014-01-24	66.54	66.83	65.26	65.26	5543282
2014-01-27	65.21	66.05	64.65	65.52	4461529
2014-01-28	65.71	66.42	65.63	66.34	3777526
2014-01-29	65.71	66.29	65.52	65.67	3673788
2014-01-30	66.12	66.73	65.73	66.58	2806084
2014-01-31	65.40	66.45	65.32	65.94	2577201
2014-02-03	65.86	66.30	64.18	64.25	4708135
2014-02-04	63.52	65.00	62.25	64.06	5501253
2014-02-05	63.78	64.12	63.29	63.76	3943580
2014-02-06	63.78	64.41	63.73	63.94	3110882
2014-02-07	64.38	65.26	64.24	65.19	2616483
2014-02-10	64.93	65.00	64.48	64.99	2613130
2014-02-11	65.07	65.29	64.54	64.95	3255344
2014-02-12	64.78	65.39	64.65	65.11	3475526
2014-02-13	64.56	64.71	63.95	64.54	4202715
2014-02-14	64.39	64.97	64.00	64.51	4436082
2014-02-18	64.44	64.56	63.76	63.80	4956040
2014-02-19	63.61	64.26	63.18	63.27	3890866
2014-02-20	63.39	64.10	63.04	63.56	3369647
2014-02-21	63.70	64.15	63.42	63.42	2969856
2014-02-24	63.62	64.89	63.62	64.32	3556068
2014-02-25	64.34	64.91	64.06	64.55	3017729
2014-02-26	64.75	65.80	64.58	65.23	4014798
2014-02-27	65.22	65.74	64.96	65.25	3091874
2014-02-28	65.37	65.91	64.94	65.26	3393814
2014-03-03	64.80	64.80	63.95	64.35	2641248
2014-03-04	65.44	65.58	64.79	65.12	3201212
2014-03-05	65.12	65.30	64.96	65.06	2234706
2014-03-06	65.11	65.46	65.00	65.05	2462504
2014-03-07	65.35	65.88	65.30	65.60	3200699
2014-03-10	65.73	65.73	64.77	64.93	3092549
2014-03-11	65.14	65.32	64.14	64.41	2030199
2014-03-12	64.03	64.11	63.70	64.00	3032301
2014-03-13	64.45	64.63	62.77	63.02	4547294
2014-03-14	62.90	63.10	62.42	62.56	4438511
2014-03-17	62.98	63.84	62.98	63.66	3165736
2014-03-18	63.84	64.17	63.73	63.87	2624912
2014-03-19	64.02	64.20	63.13	63.63	4126726
2014-03-20	63.52	63.76	63.18	63.59	2806917
2014-03-21	64.85	66.02	64.47	65.35	7957105
2014-03-24	65.44	65.85	64.93	65.39	4184003
2014-03-25	65.73	66.37	65.68	66.35	4944376
2014-03-26	66.50	66.79	65.73	65.74	3889388
2014-03-27	65.56	66.29	65.02	66.20	4387989
2014-03-28	66.46	67.16	66.20	66.76	3143946
2014-03-31	67.28	67.36	66.64	66.80	3079245
2014-04-01	66.64	67.37	66.64	67.32	2766555
2014-04-02	67.32	68.01	67.22	67.84	3023821
2014-04-03	68.05	68.29	67.62	67.94	2282062
2014-04-04	68.23	68.56	67.23	67.27	3125673
2014-04-07	67.21	67.36	66.47	66.48	3716963
2014-04-08	66.51	66.80	66.08	66.66	4848988
2014-04-09	66.96	67.13	66.35	67.10	2691060
2014-04-10	67.04	67.30	65.94	66.05	3769723
2014-04-11	64.70	66.42	64.70	65.40	2837859
2014-04-14	65.99	66.17	64.78	65.37	3378007
2014-04-15	65.31	66.64	65.15	66.55	3554502
2014-04-16	66.97	67.64	66.84	67.61	3171777
2014-04-17	67.80	68.59	67.61	68.44	3945874
2014-04-21	68.31	68.83	68.17	68.59	1815620
2014-04-22	68.61	69.08	68.32	68.70	2029222
2014-04-23	68.58	69.44	68.44	69.40	4076494
2014-04-24	69.80	69.94	69.37	69.50	3494437
2014-04-25	69.36	69.36	68.33	68.44	2964970
2014-04-28	68.78	69.18	67.51	68.22	3095387
2014-04-29	68.63	68.71	67.63	68.05	2546760
2014-04-30	67.93	68.26	67.61	68.18	2322112
2014-05-01	68.12	68.28	67.58	67.99	2158818
2014-05-02	67.79	68.17	67.43	67.53	2785661
2014-05-05	67.30	67.70	66.87	67.62	2614428
2014-05-06	67.45	67.60	66.53	66.56	3351123
2014-05-07	66.92	67.33	66.41	67.20	2181227
2014-05-08	66.94	67.77	66.86	67.21	2317253
2014-05-09	67.14	67.33	66.54	67.12	1836721
2014-05-12	67.61	68.31	67.50	68.22	2461337
2014-05-13	68.39	68.65	68.15	68.28	2632627
2014-05-14	67.99	68.07	67.19	67.30	2073391
2014-05-15	67.02	67.18	65.93	66.64	3120948
2014-05-16	66.71	66.77	66.19	66.55	3603365
2014-05-19	66.26	66.98	66.25	66.73	2091007
2014-05-20	66.59	66.71	65.18	65.37	2650574
2014-05-21	65.47	66.01	65.29	65.57	3057544
2014-05-22	65.66	66.50	65.57	66.13	2234958
2014-05-23	66.19	66.75	65.94	66.50	1672407
2014-05-27	66.70	67.14	66.48	66.85	2233899
2014-05-28	67.12	67.23	66.60	66.65	1804865
2014-05-29	66.88	66.91	66.24	66.80	1812479
2014-05-30	66.76	66.86	66.44	66.73	2213005
2014-06-02	66.87	67.32	66.46	67.17	2099885
2014-06-03	66.88	67.36	66.62	66.94	3353156
2014-06-04	66.78	67.04	66.62	66.74	2239607
2014-06-05	67.04	67.53	66.79	67.39	2407945
2014-06-06	67.53	67.81	67.50	67.66	2747642
2014-06-09	67.55	68.63	67.55	68.10	3109672
2014-06-10	67.99	68.05	67.48	67.50	3482831
2014-06-11	67.26	67.67	67.18	67.25	2677647
2014-06-12	67.03	67.19	66.40	66.44	3723093
2014-06-13	66.50	66.85	66.24	66.47	3088127
2014-06-16	66.37	66.92	66.12	66.33	2717614
2014-06-17	66.20	67.48	66.10	67.24	3379176
2014-06-18	67.28	68.19	67.08	68.07	3232305
2014-06-19	68.08	68.31	67.39	67.61	3283548
2014-06-20	67.75	68.80	67.66	68.24	4236954
2014-06-23	68.47	68.67	67.77	67.81	2602773
2014-06-24	67.59	68.04	67.00	67.07	2010520
2014-06-25	66.96	67.49	66.91	67.02	2203166
2014-06-26	66.87	67.05	66.28	66.73	2006826
2014-06-27	66.54	67.20	66.49	66.92	2428896
2014-06-30	66.82	66.98	66.23	66.36	2675160
2014-07-01	66.18	66.95	65.96	66.55	2910338
2014-07-02	66.59	66.73	66.13	66.64	2230761
2014-07-03	66.97	67.65	66.93	67.37	1946588
2014-07-07	67.36	67.95	66.82	67.65	4105465
2014-07-08	67.38	68.05	67.22	67.83	4211842
2014-07-09	67.89	68.16	67.49	67.70	2958946
2014-07-10	67.11	67.59	67.00	67.20	2569872
2014-07-11	67.76	67.76	66.74	67.10	2964139
2014-07-14	67.71	67.77	67.24	67.26	2259527
2014-07-15	67.17	67.72	67.11	67.50	3003246
2014-07-16	67.96	68.23	67.75	67.99	3475716
2014-07-17	67.55	67.61	66.95	66.98	3334113
2014-07-18	67.12	67.48	67.01	67.39	2535419
2014-07-21	67.31	67.61	66.99	67.36	1842056
2014-07-22	67.50	67.87	67.36	67.42	1899038
2014-07-23	67.44	67.47	66.87	67.02	1341034
2014-07-24	66.94	67.51	66.91	67.05	2396469
2014-07-25	67.17	67.77	66.91	67.43	2965289
2014-07-28	67.24	67.24	66.57	67.08	3044887
2014-07-29	66.98	67.17	66.10	66.10	2704045
2014-07-30	66.15	66.23	64.79	65.21	4661822
2014-07-31	64.82	64.92	63.64	63.65	5419752
2014-08-01	63.27	63.78	62.71	63.40	4900767
2014-08-04	63.42	64.14	63.11	63.99	3924487
2014-08-05	62.10	63.96	60.85	62.84	6971203
2014-08-06	62.05	62.51	61.54	61.85	5195181
2014-08-07	62.24	62.39	61.65	61.79	2959312
2014-08-08	62.04	62.84	61.91	62.80	2232542
2014-08-11	63.11	63.13	62.51	62.58	2064471
2014-08-12	62.65	63.10	62.47	62.67	2099477
2014-08-13	62.49	63.14	62.28	63.05	3137256
2014-08-14	62.93	63.23	62.75	62.95	2726847
2014-08-15	63.24	63.41	62.55	62.97	3051098
2014-08-18	63.16	63.84	63.16	63.82	2047248
2014-08-19	63.82	64.20	63.80	63.93	2293779
2014-08-20	63.94	64.58	63.89	64.48	2504474
2014-08-21	64.50	64.70	64.16	64.56	1774112
2014-08-22	64.74	64.93	64.43	64.60	2433394
2014-08-25	64.91	65.16	64.64	64.75	1483873
2014-08-26	64.93	64.96	64.29	64.34	1857628
2014-08-27	64.38	64.58	64.08	64.40	1507549
2014-08-28	64.00	64.38	63.90	64.26	1192515
2014-08-29	64.39	64.57	63.99	64.02	2074387
2014-09-02	64.33	64.67	64.07	64.31	3087456
2014-09-03	64.75	64.85	64.19	64.29	2176739
2014-09-04	64.33	65.48	64.19	64.64	3406406
2014-09-05	64.64	65.30	64.24	65.08	3698056
2014-09-08	64.92	65.32	64.86	64.98	3218314
2014-09-09	64.98	65.43	64.79	65.11	3204590
2014-09-10	65.19	65.35	64.87	65.01	2626310
2014-09-11	64.76	65.07	64.55	64.66	2734812
2014-09-12	64.53	64.66	64.15	64.49	3030355
2014-09-15	64.31	64.54	64.18	64.30	2134060
2014-09-16	64.29	64.43	63.75	64.41	2563770
2014-09-17	64.75	65.10	64.33	64.53	3243474
2014-09-18	64.87	64.92	64.57	64.74	1998215
2014-09-19	65.16	65.22	64.58	65.00	4764050
2014-09-22	64.87	64.98	64.00	64.25	2639330
2014-09-23	63.90	64.23	63.49	63.50	3891110
2014-09-24	63.55	64.46	63.22	64.21	3889208
2014-09-25	63.79	63.84	62.40	62.41	4041084
2014-09-26	62.51	63.09	62.19	63.04	3282733
2014-09-29	62.28	62.76	62.01	62.67	2883675
2014-09-30	62.59	63.08	62.44	62.58	3581589
2014-10-01	62.02	62.06	61.11	61.40	3938675
2014-10-02	61.48	62.49	61.31	62.14	3890445
2014-10-03	63.22	63.22	62.21	62.42	3813616
2014-10-06	62.59	62.86	62.10	62.46	2024110
2014-10-07	62.00	62.13	60.96	61.00	3082176
2014-10-08	61.16	61.90	60.60	61.82	4033297
2014-10-09	61.70	61.70	59.51	59.66	5497287
2014-10-10	59.71	60.38	59.09	59.43	5397166
2014-10-13	59.63	59.97	58.63	58.67	4256905
2014-10-14	59.07	60.36	58.99	59.17	4613809
2014-10-15	58.47	59.52	57.76	59.35	5419667
2014-10-16	58.44	60.92	58.40	60.47	6910607
2014-10-17	60.93	61.69	60.85	61.22	5441613
2014-10-20	60.88	61.24	60.64	61.23	3655440
2014-10-21	61.75	63.12	61.71	62.96	3634818
2014-10-22	63.08	63.29	60.91	60.95	6431620
2014-10-23	61.69	62.43	61.62	62.05	3100544
2014-10-24	62.01	62.47	61.65	62.39	3089527
2014-10-27	62.07	62.32	61.64	62.27	2369980
2014-10-28	62.58	63.56	62.47	63.38	2635237
2014-10-29	63.76	63.76	62.93	63.30	4025514
2014-10-30	62.83	63.65	62.52	63.42	3146900
2014-10-31	64.23	64.52	63.79	64.06	5405908
2014-11-03	64.24	64.71	63.92	64.51	4040443
2014-11-04	65.05	65.41	63.78	64.19	6902586
2014-11-05	64.90	64.91	64.15	64.41	3899052
2014-11-06	64.63	64.89	64.24	64.67	3475061
2014-11-07	64.81	65.24	64.51	64.86	3368448
2014-11-10	64.97	65.26	64.87	65.11	2013881
2014-11-11	65.11	65.11	64.40	64.56	2464549
2014-11-12	63.89	64.38	63.89	64.05	2859866
2014-11-13	64.10	64.18	63.76	63.96	579451
2014-11-14	63.37	63.89	63.37	63.62	2345487
2014-11-17	63.53	63.95	63.38	63.74	2249910
2014-11-18	63.63	64.36	63.54	64.04	2515704
2014-11-19	63.89	64.33	63.64	64.15	2103241
2014-11-20	63.75	64.60	63.65	64.21	2222770
2014-11-21	65.00	65.79	64.92	65.59	3993730
2014-11-24	65.59	65.89	65.39	65.77	2503233
2014-11-25	65.85	65.94	65.21	65.70	2901416
2014-11-26	65.63	65.79	65.16	65.38	1852152
2014-11-28	64.87	64.92	63.29	63.75	3486450
2014-12-01	63.29	63.31	62.45	62.81	4786791
2014-12-02	62.85	63.64	62.67	63.54	3091586
2014-12-03	63.80	64.62	63.64	64.48	5283998
2014-12-04	64.45	64.82	64.20	64.56	2332544
2014-12-05	64.65	65.16	64.41	64.88	3242097
2014-12-08	64.86	64.89	63.10	63.61	4195673
2014-12-09	62.78	63.67	62.53	63.63	4086769
2014-12-10	63.36	63.50	61.25	61.45	4427068
2014-12-11	61.83	62.11	61.15	61.32	3627345
2014-12-12	60.40	60.51	58.27	58.43	8183674
2014-12-15	58.93	59.52	57.80	58.15	6956509
2014-12-16	58.25	60.90	58.17	59.21	7726467
2014-12-17	59.01	59.96	58.30	59.74	7855001
2014-12-18	60.61	62.00	60.61	62.00	5488695
2014-12-19	62.02	62.77	61.71	62.33	7342634
2014-12-22	62.48	62.82	62.12	62.60	2712603
2014-12-23	62.83	63.41	62.73	62.83	2627954
2014-12-24	62.89	63.01	62.58	62.73	1405629
2014-12-26	63.09	63.15	62.75	62.78	1595531
2014-12-29	62.58	62.85	62.46	62.61	2116741
2014-12-30	62.50	62.66	62.26	62.37	2034207
2014-12-31	62.63	62.84	61.67	61.73	2225073
2015-01-02	61.84	62.25	60.99	61.79	3396049
2015-01-05	61.83	62.16	60.45	60.52	7148427
2015-01-06	60.74	60.86	59.73	60.42	5451839
2015-01-07	61.00	61.02	60.07	60.29	5283510
2015-01-08	60.73	61.93	60.56	61.87	4899288
2015-01-09	61.82	61.97	60.37	60.90	3638561
2015-01-12	60.61	60.76	59.60	60.17	5807433
2015-01-13	60.53	61.16	59.55	60.08	4379412
2015-01-14	59.26	59.66	58.64	59.62	6715104
2015-01-15	60.03	60.10	59.22	59.38	6035180
2015-01-16	59.23	60.40	59.13	60.35	7268006
2015-01-20	60.76	60.93	59.81	60.48	5774831
2015-01-21	60.44	61.28	60.06	60.98	4490207
2015-01-22	60.30	60.48	59.49	59.81	9337627
2015-01-23	59.51	59.64	58.05	58.12	9666024
2015-01-26	58.21	59.48	57.53	59.43	7435759
2015-01-27	57.37	58.33	57.12	57.30	9315295
2015-01-28	57.46	57.80	56.19	56.23	7567364
2015-01-29	56.09	57.19	55.81	56.88	7405493
2015-01-30	56.53	57.55	56.48	56.94	8147122
2015-02-02	57.06	59.17	57.03	58.97	10199110
2015-02-03	58.15	60.00	57.58	59.44	20572890
2015-02-04	59.14	59.35	57.13	57.33	10933917
2015-02-05	57.33	57.66	56.81	57.15	8895146
2015-02-06	57.16	57.49	56.82	57.03	6159990
2015-02-09	56.77	57.71	56.75	57.35	6025630
2015-02-10	57.55	58.13	57.02	58.04	6049960
2015-02-11	57.82	57.96	57.19	57.69	4182703
2015-02-12	57.68	58.67	57.68	58.60	4897029
2015-02-13	58.68	59.31	58.55	58.68	3796567
2015-02-17	58.59	58.62	58.17	58.30	3499854
2015-02-18	58.17	59.24	58.16	58.85	3309334
2015-02-19	58.67	58.96	58.35	58.69	3185325
2015-02-20	58.53	58.77	57.78	58.67	5883462
2015-02-23	58.67	58.76	58.24	58.74	4148787
2015-02-24	58.41	58.72	57.96	58.55	5259571
2015-02-25	58.72	58.79	57.80	58.30	5087242
2015-02-26	58.23	58.40	57.91	57.94	3878644
2015-02-27	58.01	58.26	57.88	57.92	4779035
2015-03-02	58.01	58.51	57.90	58.33	3693212
2015-03-03	57.96	58.46	57.92	58.38	3097375
2015-03-04	58.08	58.26	57.50	57.78	3451683
2015-03-05	57.77	58.08	57.45	58.08	4852678
2015-03-06	57.45	57.45	56.34	56.56	7698358
2015-03-09	56.92	57.33	56.65	57.10	6179773
2015-03-10	56.54	56.54	55.90	56.09	6115224
2015-03-11	56.34	56.36	55.50	55.51	4172115
2015-03-12	55.68	56.16	55.63	56.05	4695630
2015-03-13	55.92	55.94	54.95	55.26	4879230
2015-03-16	55.48	56.25	55.46	56.23	4967125
2015-03-17	55.71	55.88	55.48	55.69	4235732
2015-03-18	55.54	57.09	55.02	56.78	5922498
2015-03-19	56.47	56.60	55.79	56.27	3907756
2015-03-20	56.51	56.79	56.24	56.69	8023337
2015-03-23	56.73	57.16	56.62	56.93	4194555
2015-03-24	56.87	56.96	56.54	56.81	6166673
2015-03-25	57.00	57.13	56.48	56.60	5731965
2015-03-26	56.19	56.80	55.90	56.47	5074596
2015-03-27	56.65	56.65	56.00	56.54	3677666
2015-03-30	56.72	57.24	56.56	56.59	4314353
2015-03-31	56.36	56.68	55.80	56.62	6236964
2015-04-01	56.26	56.33	55.72	55.89	4704660
2015-04-02	55.91	56.26	55.50	55.54	5912846
2015-04-06	55.88	57.75	55.25	56.99	7784678
2015-04-07	56.68	56.87	56.16	56.47	4364230
2015-04-08	56.36	56.93	56.20	56.74	4925779
2015-04-09	56.63	57.15	56.58	56.72	5385402
2015-04-10	56.88	57.02	56.53	56.85	3712383
2015-04-13	56.92	58.46	56.87	58.40	9402654
2015-04-14	58.16	58.59	57.96	58.33	4561684
2015-04-15	58.65	59.31	58.55	59.16	4734761
2015-04-16	58.86	59.15	58.61	58.91	3919946
2015-04-17	58.55	58.57	57.87	58.43	5091310
2015-04-20	58.67	59.21	58.63	58.70	3552813
2015-04-21	58.72	58.97	57.77	58.22	3642174
2015-04-22	58.21	58.29	57.51	58.15	3622589
2015-04-23	57.75	58.58	57.56	58.21	3775424
2015-04-24	57.87	58.19	57.31	57.65	3953631
2015-04-27	57.81	58.67	57.77	58.46	3909094
2015-04-28	58.21	58.82	58.02	58.66	3464815
2015-04-29	58.45	59.28	58.01	59.09	4709572
2015-04-30	59.01	59.36	58.55	58.83	3988039
2015-05-01	59.04	59.39	58.83	59.33	3016121
2015-05-04	59.59	59.81	59.32	59.49	3809231
2015-05-05	57.61	58.87	57.50	58.40	8422721
2015-05-06	58.39	58.48	57.53	58.22	6646975
2015-05-07	58.45	58.46	57.63	58.10	5785700
2015-05-08	58.74	59.07	58.57	58.79	4051577
2015-05-11	58.73	59.54	58.40	59.30	5284437
2015-05-12	59.19	60.49	59.04	60.18	7415831
2015-05-13	60.04	60.86	60.04	60.34	7257154
2015-05-14	60.78	60.86	60.34	60.53	4121708
2015-05-15	60.59	60.69	60.06	60.19	3653580
2015-05-18	60.32	60.45	59.90	60.20	3998448
2015-05-19	59.99	60.20	59.52	59.90	5030673
2015-05-20	59.85	60.28	59.40	60.13	4926238
2015-05-21	60.25	62.75	60.20	61.72	10752742
2015-05-22	61.57	62.30	61.56	61.78	5323515
2015-05-26	61.76	61.77	60.65	60.83	4579843
2015-05-27	60.89	61.15	60.59	60.95	2667741
2015-05-28	60.70	61.07	60.30	61.02	3710009
2015-05-29	61.23	61.28	60.01	60.31	4545316
2015-06-01	60.64	60.82	60.00	60.24	2836708
2015-06-02	60.07	60.77	60.01	60.30	3004648
2015-06-03	60.30	60.70	60.13	60.34	2639406
2015-06-04	59.87	60.02	58.82	58.92	6019268
2015-06-05	58.80	59.27	58.63	59.21	3299087
2015-06-08	59.04	59.47	58.98	59.12	2805750
2015-06-09	58.75	59.39	58.68	59.18	2467607
2015-06-10	59.55	59.91	59.41	59.77	3149109
2015-06-11	59.89	60.22	59.74	60.14	2967584
2015-06-12	59.91	60.18	59.47	59.63	2878303
2015-06-15	59.10	59.17	58.53	58.70	2791750
2015-06-16	58.68	58.87	58.40	58.61	2343400
2015-06-17	58.74	58.98	57.93	58.35	4112425
2015-06-18	58.50	59.37	58.37	58.75	5450465
2015-06-19	58.44	58.80	58.09	58.11	6871065
2015-06-22	57.85	58.64	57.85	58.26	4133090
2015-06-23	58.35	58.43	57.62	57.88	3397807
2015-06-24	57.86	57.91	57.33	57.49	2373720
2015-06-25	57.41	57.52	56.62	56.62	3129160
2015-06-26	56.62	56.74	56.34	56.58	3582362
2015-06-29	56.24	56.50	55.50	55.56	2681427
2015-06-30	56.21	57.27	55.23	55.43	7572771
2015-07-01	55.67	55.68	55.02	55.45	5230501
2015-07-02	55.67	56.12	55.54	55.86	4948156
2015-07-06	55.53	55.92	55.15	55.26	3064781
2015-07-07	55.19	55.29	54.15	55.05	4512428
2015-07-08	54.69	54.87	53.81	53.98	4231458
2015-07-09	54.75	54.92	53.76	53.76	3743526
2015-07-10	54.49	54.58	53.69	53.83	3979241
2015-07-13	54.20	54.37	53.98	54.30	3399066
2015-07-14	54.31	54.41	53.98	54.20	2925934
2015-07-15	54.11	54.25	53.26	53.48	4180257
2015-07-16	53.88	54.05	53.14	53.37	4587480
2015-07-17	53.16	53.37	52.45	52.59	6374696
2015-07-20	52.62	52.98	52.50	52.74	3986621
2015-07-21	52.57	52.58	51.95	52.14	5266625
2015-07-22	51.99	52.24	51.73	51.76	4665429
2015-07-23	51.76	52.21	51.46	51.52	4148472
2015-07-24	51.45	51.54	50.63	50.68	3527582
2015-07-27	50.39	50.60	50.10	50.46	3435881
2015-07-28	50.68	51.96	50.62	51.80	5544859
2015-07-29	51.64	52.36	51.42	52.21	3945763
2015-07-30	51.92	52.21	51.70	51.98	3040324
2015-07-31	52.30	52.40	51.68	51.75	4019910
2015-08-03	51.58	51.86	51.16	51.33	3839784
2015-08-04	51.33	52.18	49.54	49.64	7360458
2015-08-05	50.13	50.46	49.71	49.91	7088051
2015-08-06	49.81	50.06	49.45	49.74	5833787
2015-08-07	49.56	49.68	49.10	49.19	5430032
2015-08-10	49.62	50.23	49.62	50.02	6008584
2015-08-11	49.50	49.60	48.77	48.93	6288311
2015-08-12	48.24	49.17	47.83	49.08	6236858
2015-08-13	49.06	49.65	48.90	49.41	4545281
2015-08-14	49.26	49.72	49.26	49.60	3163851
2015-08-17	49.36	50.47	49.22	50.34	4120918
2015-08-18	50.00	50.22	49.79	50.11	2858694
2015-08-19	49.75	50.10	49.22	49.73	4644535
2015-08-20	49.31	49.57	48.89	49.07	5604110
2015-08-21	48.68	49.18	47.95	47.96	6704635
2015-08-24	45.50	48.05	44.03	46.36	9120513
2015-08-25	48.40	48.50	45.10	45.16	7418348
2015-08-26	46.18	46.49	45.40	46.41	6266834
2015-08-27	46.96	47.79	46.63	47.64	4215689
2015-08-28	47.59	48.19	47.51	48.05	4098610
2015-08-31	47.63	48.01	47.19	47.72	3650134
2015-09-01	46.67	47.09	46.02	46.27	4252475
2015-09-02	46.86	47.06	46.18	46.79	3230065
2015-09-03	45.77	46.77	45.76	46.43	5766853
2015-09-04	45.74	46.17	45.62	45.82	4683441
2015-09-08	46.47	46.85	46.30	46.85	4440030
2015-09-09	47.37	47.46	46.43	46.52	6041316
2015-09-10	46.45	46.74	45.97	46.37	3933723
2015-09-11	46.27	46.40	45.80	46.04	3368710
2015-09-14	45.92	46.03	45.41	45.52	3404579
2015-09-15	45.66	46.41	45.60	46.32	2357788
2015-09-16	46.49	47.15	46.34	47.06	3014311
2015-09-17	46.98	47.81	46.73	46.85	5107041
2015-09-18	45.91	46.06	44.89	45.11	10416603
2015-09-21	45.29	45.51	45.02	45.12	3516014
2015-09-22	44.50	45.02	44.24	44.65	4113441
2015-09-23	44.77	44.85	43.43	43.67	4987161
2015-09-24	43.22	43.83	42.80	43.66	5727121
2015-09-25	43.99	44.00	43.57	43.78	3899188
2015-09-28	43.34	43.42	42.87	43.04	4703055
2015-09-29	43.22	43.67	43.00	43.46	5049779
2015-09-30	43.90	44.24	43.48	44.17	4332616
2015-10-01	43.94	44.25	42.64	42.78	5478802
2015-10-02	42.43	44.21	42.21	44.19	5258617
2015-10-05	44.61	46.30	44.52	46.02	5722474
2015-10-06	46.13	46.57	46.02	46.20	3857106
2015-10-07	46.61	47.11	45.70	46.35	6393301
2015-10-08	46.32	47.62	46.16	47.52	3323713
2015-10-09	47.61	47.90	46.92	47.15	4048675
2015-10-12	47.19	47.42	46.75	46.95	2182480
2015-10-13	46.82	47.14	46.38	46.49	4132858
2015-10-14	46.57	46.73	45.95	46.27	4092227
2015-10-15	46.50	46.84	45.71	46.82	3852866
2015-10-16	47.35	47.35	44.88	45.27	6386806
2015-10-19	45.03	45.58	45.03	45.48	3443523
2015-10-20	45.30	46.41	45.11	46.12	4197193
2015-10-21	46.36	47.14	46.09	46.29	3678031
2015-10-22	46.43	48.07	46.25	47.78	6691046
2015-10-23	48.05	48.18	47.44	48.18	5557947
2015-10-26	48.17	48.26	47.76	48.01	4439219
2015-10-27	47.60	47.63	46.81	46.89	3819418
2015-10-28	47.17	47.72	46.81	47.41	3975973
2015-10-29	47.23	47.54	47.04	47.18	2254137
2015-10-30	47.45	47.51	46.93	47.23	6658484
2015-11-02	47.21	48.52	47.05	48.35	5238074
2015-11-03	48.21	50.24	48.00	49.64	5704895
2015-11-04	49.92	50.27	49.58	49.68	4676299
2015-11-05	49.43	49.78	48.54	49.15	4963471
2015-11-06	48.81	49.42	48.44	49.23	4224695
2015-11-09	49.13	49.40	47.88	48.32	4048069
2015-11-10	47.67	48.02	47.16	47.79	3762663
2015-11-11	48.00	48.28	47.47	47.97	2900660
2015-11-12	47.50	48.13	47.11	47.25	5182926
2015-11-13	47.00	47.93	47.00	47.69	4351728
2015-11-16	47.69	48.90	47.68	48.85	4774000
2015-11-17	48.87	49.06	48.41	48.68	3294933
2015-11-18	48.83	50.07	48.64	50.01	3947912
2015-11-19	50.10	50.32	49.90	50.14	3124467
2015-11-20	50.31	50.57	49.99	50.16	3296288
2015-11-23	50.20	50.35	49.87	50.02	3682949
2015-11-24	49.88	51.47	49.71	50.07	3017970
2015-11-25	49.98	50.46	49.86	50.24	2787153
2015-11-27	50.10	50.42	49.76	50.29	2039329
2015-11-30	50.37	50.41	49.96	50.00	4882450
2015-12-01	50.22	50.44	48.95	49.62	5528022
2015-12-02	49.40	50.05	48.80	48.91	4373707
2015-12-03	48.99	49.00	48.19	48.58	6121985
2015-12-04	48.47	49.30	48.38	49.17	4635514
2015-12-07	48.99	49.09	48.37	48.51	4775276
2015-12-08	48.11	48.35	47.16	47.28	6179634
2015-12-09	47.09	47.94	46.81	47.14	6712707
2015-12-10	47.39	47.60	46.88	46.97	4422135
2015-12-11	46.50	46.55	45.40	45.48	7010107
2015-12-14	45.44	45.62	44.63	44.99	7332890
2015-12-15	45.46	45.46	44.90	45.22	5751001
2015-12-16	45.47	46.24	44.97	46.10	5596649
2015-12-17	46.03	46.36	44.97	45.00	5047258
2015-12-18	44.84	45.34	44.59	44.59	7207829
2015-12-21	45.09	45.96	45.04	45.88	6236062
2015-12-22	46.00	47.05	46.00	46.85	4724804
2015-12-23	47.09	48.40	46.97	48.33	5859920
2015-12-24	48.18	48.53	48.04	48.26	1691783
2015-12-28	48.10	48.37	47.67	48.26	3105920
2015-12-29	48.50	48.93	47.99	48.49	2988065
2015-12-30	48.35	48.86	48.23	48.53	5110812
2015-12-31	48.28	48.80	47.82	47.83	3326287
2016-01-04	47.32	47.34	46.52	47.30	4949326
2016-01-05	47.58	47.67	46.63	46.99	3656417
2016-01-06	46.29	46.66	45.92	46.45	5420434
2016-01-07	45.60	45.80	44.53	44.61	6162036
2016-01-08	44.99	45.11	44.01	44.10	5405251
2016-01-11	44.18	44.36	43.25	43.80	4296700
2016-01-12	44.28	44.76	43.63	44.22	4136893
2016-01-13	44.57	44.73	43.16	43.26	4621868
2016-01-14	43.53	44.13	42.86	43.83	4280643
2016-01-15	42.70	43.34	42.17	43.09	6386900
2016-01-19	43.61	43.70	42.56	43.14	4097019
2016-01-20	42.31	42.97	41.25	42.64	5907250
2016-01-21	42.35	43.39	41.79	42.94	4323754
2016-01-22	43.89	43.97	42.44	43.17	4686522
2016-01-25	42.99	43.10	42.18	42.29	4471399
2016-01-26	42.68	43.49	42.54	43.10	6502379
2016-01-27	43.11	44.31	42.68	43.38	7135309
2016-01-28	44.11	44.67	43.57	44.60	4906098
2016-01-29	44.77	45.98	44.62	45.98	7578033
2016-02-01	45.40	45.75	45.04	45.50	4527222
2016-02-02	45.00	47.19	44.84	45.84	6788710
2016-02-03	46.20	46.47	44.75	46.09	6058037
2016-02-04	46.32	48.29	46.20	46.87	7855602
2016-02-05	46.64	47.20	46.39	46.91	3919984
2016-02-08	46.45	47.33	45.98	47.06	5171753
2016-02-09	46.50	47.31	46.20	46.91	4920223
2016-02-10	46.43	46.69	45.69	45.77	4447411
2016-02-11	44.85	45.81	44.70	45.43	4030491
2016-02-12	45.47	46.29	45.36	46.02	4250594
2016-02-16	46.72	46.82	45.82	46.62	4602718
2016-02-17	47.05	48.21	46.98	47.76	3753605
2016-02-18	48.03	48.78	47.93	48.34	5215704
2016-02-19	48.19	48.31	47.61	48.06	4399689
2016-02-22	48.50	49.47	48.49	49.28	3814106
2016-02-23	49.21	49.57	48.34	48.46	2764917
2016-02-24	47.80	48.42	47.18	48.36	3140911
2016-02-25	48.38	48.65	47.92	48.63	2258649
2016-02-26	48.98	49.81	48.83	49.38	4070579
2016-02-29	49.40	49.52	48.80	48.83	4165403
2016-03-01	49.49	50.32	49.15	49.97	2843581
2016-03-02	49.89	50.43	49.58	50.41	3561428
2016-03-03	50.41	50.85	50.25	50.79	2496690
2016-03-04	50.80	51.50	50.63	51.26	3612025
2016-03-07	51.10	51.93	51.00	51.91	3122825
2016-03-08	51.44	51.90	50.64	50.73	5065566
2016-03-09	50.94	51.13	50.00	50.06	4737155
2016-03-10	50.52	50.63	49.80	50.55	4765455
2016-03-11	50.88	51.46	50.74	51.26	3484903
2016-03-14	50.90	51.42	50.86	51.24	2748806
2016-03-15	50.69	50.84	50.07	50.79	3040780
2016-03-16	51.00	51.60	50.63	51.45	3033689
2016-03-17	51.66	55.19	51.56	54.74	12089211
2016-03-18	54.95	55.00	54.22	54.64	12733228
2016-03-21	54.68	55.05	54.54	54.99	4917435
2016-03-22	54.60	55.54	54.57	55.32	3535660
2016-03-23	54.98	55.08	54.44	54.60	3780532
2016-03-24	54.17	54.46	53.84	54.39	3722945
2016-03-28	54.42	54.62	53.96	54.33	3011174
2016-03-29	54.09	54.53	53.63	54.45	3343595
2016-03-30	55.00	55.09	54.30	54.56	2225906
2016-03-31	54.54	54.71	54.14	54.38	2941383
2016-04-01	53.11	54.78	53.03	54.75	3539413
2016-04-04	54.78	54.84	53.56	54.11	4260681
2016-04-05	54.04	54.21	53.18	53.51	3198757
2016-04-06	53.74	53.75	52.60	53.22	4489591
2016-04-07	52.99	53.63	52.79	52.87	4587097
2016-04-08	53.49	54.40	53.37	53.84	3714528
2016-04-11	53.93	54.52	53.78	53.78	4324949
2016-04-12	53.87	54.90	53.79	54.53	3385152
2016-04-13	54.99	55.51	54.58	55.47	4258999
2016-04-14	55.74	55.74	54.97	55.07	2440289
2016-04-15	55.13	55.59	55.01	55.32	3483875
2016-04-18	54.82	55.36	54.45	55.22	3458904
2016-04-19	55.59	56.10	55.22	55.65	3705465
2016-04-20	55.92	55.99	55.03	55.07	3682504
2016-04-21	55.11	55.52	55.06	55.17	2719272
2016-04-22	55.35	55.90	55.10	55.47	3579065
2016-04-25	55.40	55.63	55.00	55.31	3416365
2016-04-26	55.63	56.15	55.55	56.11	3170778
2016-04-27	56.23	56.82	55.96	56.29	4200641
2016-04-28	56.11	56.11	54.81	55.02	3572378
2016-04-29	54.94	55.31	54.36	54.63	4193233
2016-05-02	54.50	55.27	54.20	55.21	4255697
2016-05-03	55.48	55.73	54.18	54.67	4960241
2016-05-04	54.30	54.47	52.37	52.78	5742425
2016-05-05	53.13	53.40	52.53	52.98	3993060
2016-05-06	52.95	53.39	52.66	53.31	2409610
2016-05-09	53.35	53.36	52.39	52.62	2938101
2016-05-10	52.77	53.52	52.65	53.50	2745039
2016-05-11	53.29	53.47	52.74	52.86	3624487
2016-05-12	53.21	53.44	52.58	52.91	2790479
2016-05-13	52.73	52.92	51.65	51.81	3276829
2016-05-16	52.00	52.98	51.96	52.81	4127317
2016-05-17	52.75	53.14	52.14	52.35	2802365
2016-05-18	51.92	52.00	50.54	50.80	6519118
2016-05-19	50.54	50.58	49.48	50.14	6088640
2016-05-20	50.45	50.85	50.35	50.65	2439042
2016-05-23	50.57	50.96	50.22	50.69	3818521
2016-05-24	50.84	51.40	50.64	51.17	2461107
2016-05-25	51.28	52.25	51.18	52.09	2853278
2016-05-26	52.19	52.46	51.86	52.02	1857502
2016-05-27	52.19	52.22	51.91	52.20	1663461
2016-05-31	52.23	52.46	51.60	52.02	3519362
2016-06-01	51.79	52.18	51.34	52.16	2483264
2016-06-02	52.05	52.31	51.56	52.24	3189660
2016-06-03	52.18	52.34	51.57	52.30	2543727
2016-06-06	52.56	53.54	52.48	53.48	3596856
2016-06-07	53.71	54.01	53.45	53.53	3272212
2016-06-08	53.75	54.04	53.48	53.82	3013630
2016-06-09	53.23	53.72	53.11	53.59	2946805
2016-06-10	53.26	53.32	52.29	52.73	3241062
2016-06-13	52.23	52.43	51.63	51.63	3720213
2016-06-14	51.60	52.08	51.50	52.02	2805089
2016-06-15	52.29	52.47	51.87	51.96	2456906
2016-06-16	51.56	52.25	51.11	52.12	2233784
2016-06-17	52.12	52.60	51.99	52.44	3628146
2016-06-20	53.29	53.87	53.27	53.36	3798051
2016-06-21	53.34	53.54	52.75	53.15	3120139
2016-06-22	52.79	53.04	52.49	52.59	3683962
2016-06-23	53.19	53.69	52.99	53.67	2650546
2016-06-24	51.94	52.13	50.58	50.83	9501081
2016-06-27	50.38	50.40	48.45	49.23	5972459
2016-06-28	50.01	50.02	49.11	49.73	5218965
2016-06-29	50.39	50.79	49.77	50.66	3314031
2016-06-30	50.90	52.16	50.71	52.16	4271712
2016-07-01	51.97	52.49	51.79	52.20	2732074
2016-07-05	52.04	52.05	50.71	51.05	3098602
2016-07-06	51.73	51.86	50.55	51.67	2743970
2016-07-07	51.75	52.45	51.74	52.37	4177929
2016-07-08	52.79	53.50	52.77	53.44	3703828
2016-07-11	53.70	54.16	53.52	53.89	3091739
2016-07-12	54.09	55.14	54.08	55.03	4558533
2016-07-13	55.20	55.27	54.78	55.23	3179288
2016-07-14	55.71	56.25	55.60	56.05	6207412
2016-07-15	56.17	56.27	55.78	56.23	4355413
2016-07-18	55.94	56.28	55.65	56.19	2976794
2016-07-19	56.03	56.36	55.90	56.34	2440471
2016-07-20	56.38	56.50	56.12	56.18	3672120
2016-07-21	56.18	56.40	55.38	55.49	3509403
2016-07-22	55.41	55.86	55.07	55.81	3575865
2016-07-25	55.70	55.79	55.42	55.61	2043152
2016-07-26	55.47	56.20	55.47	56.18	2072140
2016-07-27	56.40	56.72	55.84	56.04	3046767
2016-07-28	55.85	56.05	55.39	55.83	2354751
2016-07-29	55.77	56.04	55.21	55.90	4482421
2016-08-01	55.63	56.00	55.11	55.78	4359888
2016-08-02	53.88	54.09	52.95	53.03	7589188
2016-08-03	52.56	53.06	52.32	52.91	6769201
2016-08-04	52.96	53.46	52.85	53.03	3551905
2016-08-05	53.37	53.84	53.27	53.79	3000845
2016-08-08	54.11	55.05	54.03	54.31	4468990
2016-08-09	54.45	54.80	54.00	53.86	3106533
2016-08-10	53.81	53.97	53.31	53.44	2529144
2016-08-11	53.67	54.11	53.51	54.03	2261245
2016-08-12	53.98	54.05	53.71	53.97	2251968
2016-08-15	54.06	54.84	54.06	54.71	2945170
2016-08-16	54.59	54.83	54.33	54.57	2073374
2016-08-17	54.68	55.00	54.59	54.90	2160485
2016-08-18	54.74	54.85	54.39	54.67	2410720
2016-08-19	52.28	53.20	52.07	52.98	8071575
2016-08-22	52.85	53.02	52.58	52.92	4287959
2016-08-23	53.15	54.06	53.05	53.98	4983321
2016-08-24	53.89	54.26	53.69	53.89	3320919
2016-08-25	53.64	54.11	53.51	54.09	2795540
2016-08-26	54.27	54.60	53.51	53.73	2614538
2016-08-29	53.73	54.05	53.58	53.73	2659710
2016-08-30	53.73	53.91	53.23	53.47	2228385
2016-08-31	53.36	53.40	52.60	52.68	4561458
2016-09-01	53.01	53.01	52.18	52.66	4259234
2016-09-02	52.99	53.16	52.75	52.91	2162276
2016-09-06	53.13	53.13	52.35	52.56	2362558
2016-09-07	52.56	52.85	52.43	52.79	2283165
2016-09-08	52.69	52.95	52.41	52.82	3442498
2016-09-09	52.43	52.58	50.81	50.86	5163750
2016-09-12	50.60	52.28	50.41	52.09	4169072
2016-09-13	51.63	51.86	51.11	51.21	3572304
2016-09-14	51.21	51.73	51.00	51.29	4055285
2016-09-15	51.20	51.74	51.04	51.58	3268652
2016-09-16	51.36	51.36	50.85	51.09	3873793
2016-09-19	51.34	51.80	51.08	51.19	2304994
2016-09-20	51.53	51.73	51.21	51.22	2125725
2016-09-21	51.40	51.83	51.14	51.77	2908469
2016-09-22	52.24	52.90	52.24	52.80	3515606
2016-09-23	52.54	52.60	51.79	51.92	2997351
2016-09-26	51.77	51.89	51.39	51.43	2365689
2016-09-27	51.24	51.82	51.05	51.82	2803238
2016-09-28	51.85	52.73	51.73	52.69	2824116
2016-09-29	52.45	53.43	52.42	53.02	5379182
2016-09-30	53.20	54.90	53.20	54.51	7460094
2016-10-03	53.98	54.20	53.44	53.80	3814274
2016-10-04	53.70	53.89	53.25	53.35	3447189
2016-10-05	53.55	53.91	53.48	53.69	2385550
2016-10-06	53.61	53.69	52.87	53.39	3119038
2016-10-07	53.13	53.13	52.38	52.70	4069353
2016-10-10	52.82	52.91	51.64	51.77	3952117
2016-10-11	51.53	51.68	50.53	50.79	4656819
2016-10-12	50.12	50.62	49.37	50.20	6426680
2016-10-13	49.62	50.26	49.22	50.20	4296132
2016-10-14	50.56	50.65	49.88	49.88	3790225
2016-10-17	49.91	50.04	49.61	49.69	3871721
2016-10-18	50.11	50.16	49.65	49.88	3944062
2016-10-19	50.00	50.13	49.79	49.91	5539982
2016-10-20	49.78	50.25	49.66	50.15	2829735
2016-10-21	49.74	50.26	49.56	50.11	3616238
2016-10-24	50.53	50.61	50.12	50.31	2442453
2016-10-25	50.21	50.39	49.83	50.11	3040205
2016-10-26	49.93	50.65	49.82	50.44	3066291
2016-10-27	50.40	50.47	49.74	49.84	3861761
2016-10-28	49.93	50.48	49.62	50.09	4267276
2016-10-31	50.38	50.76	50.18	50.68	6160424
2016-11-01	51.89	52.47	50.68	51.00	6969663
2016-11-02	50.84	51.04	49.97	50.04	5540395
2016-11-03	50.07	50.28	49.70	49.84	3232454
2016-11-04	49.85	50.13	49.38	49.41	4672482
2016-11-07	50.22	50.42	49.92	49.91	5731558
2016-11-08	49.85	51.62	49.73	51.33	4499732
2016-11-09	51.11	53.84	50.82	53.39	7518055
2016-11-10	53.74	56.17	53.67	55.75	8678864
2016-11-11	55.44	55.73	54.96	55.50	4494636
2016-11-14	55.68	56.17	55.50	55.51	3046721
2016-11-15	55.38	55.79	54.89	55.78	3238811
2016-11-16	55.46	55.59	54.83	54.97	2898233
2016-11-17	55.10	55.37	54.59	54.70	2865486
2016-11-18	54.57	54.78	54.01	54.20	4428800
2016-11-21	54.58	54.87	54.43	54.51	3004186
2016-11-22	54.81	54.90	53.92	54.35	6647168
2016-11-23	54.42	55.17	54.42	55.06	2574973
2016-11-25	55.06	55.24	54.91	55.24	802124
2016-11-28	54.95	55.36	54.35	54.43	3271338
2016-11-29	54.29	54.59	53.92	54.40	3408230
2016-11-30	54.80	57.43	54.80	56.44	8784880
2016-12-01	56.73	57.48	56.42	56.77	5500693
2016-12-02	56.58	56.90	56.03	56.35	2932668
2016-12-05	56.81	56.99	56.42	56.93	3132737
2016-12-06	56.76	56.89	56.47	56.57	3040131
2016-12-07	56.72	58.28	56.57	58.26	4372789
2016-12-08	58.06	58.07	57.24	57.60	3727248
2016-12-09	57.42	57.70	57.29	57.49	3028941
2016-12-12	57.51	57.68	56.75	57.09	3162263
2016-12-13	57.28	57.63	56.64	56.77	3784264
2016-12-14	56.70	57.22	56.17	56.27	3015234
2016-12-15	55.98	56.62	55.67	56.18	3962073
2016-12-16	56.31	56.63	55.66	55.73	6332540
2016-12-19	55.92	56.60	55.82	56.31	2779734
2016-12-20	56.66	57.63	56.51	57.31	3471294
2016-12-21	57.15	57.25	56.58	56.92	2716727
2016-12-22	56.93	56.95	56.45	56.69	2013669
2016-12-23	56.78	57.07	56.69	56.80	1157846
2016-12-27	56.79	57.20	56.75	57.17	1251183
2016-12-28	57.15	57.30	56.29	56.30	1680769
2016-12-29	56.37	56.50	56.00	56.20	1173188
2016-12-30	56.19	56.36	55.56	55.75	1957014
2017-01-03	56.25	57.20	56.17	56.95	3383005
2017-01-04	57.05	57.44	56.34	56.61	4155422
2017-01-05	56.52	56.91	55.40	56.14	2657112
2017-01-06	56.19	56.63	56.00	56.40	1786481
2017-01-09	56.80	56.81	56.17	56.19	2130881
2017-01-10	56.48	57.12	56.39	56.69	2535001
2017-01-11	56.70	57.58	56.52	57.57	2685833
2017-01-12	57.39	57.50	56.77	57.47	2551152
2017-01-13	57.55	57.70	56.93	57.12	2964516
2017-01-17	56.80	57.08	56.00	56.31	3152560
2017-01-18	56.43	57.35	56.26	57.22	2575446
2017-01-19	58.50	59.32	58.28	58.43	5955059
2017-01-20	58.50	58.90	58.39	58.83	4193906
2017-01-23	58.69	58.93	58.00	58.29	3174517
2017-01-24	58.51	59.44	58.30	59.11	3202092
2017-01-25	59.59	60.38	59.42	60.26	4133113
2017-01-26	60.19	60.93	59.81	60.08	3469556
2017-01-27	60.56	60.56	60.01	60.14	3260633
2017-01-30	60.10	60.11	58.73	59.14	5213912
2017-01-31	59.08	59.10	58.24	58.66	5894458
2017-02-01	58.50	59.10	58.37	58.78	2954532
2017-02-02	58.61	59.12	58.42	58.88	6198965
2017-02-03	59.12	59.56	58.84	59.54	3523090
2017-02-06	59.30	59.96	59.28	59.86	6248054
2017-02-07	61.30	63.50	61.02	62.54	10588333
2017-02-08	62.00	62.51	61.67	62.41	5735491
2017-02-09	62.59	63.48	62.46	62.71	3457275
2017-02-10	62.69	63.40	62.69	63.26	4619032
2017-02-13	63.46	64.27	63.45	64.15	4056958
2017-02-14	63.69	64.37	63.55	63.66	3949199
2017-02-15	63.61	63.87	63.13	63.73	5215621
2017-02-16	63.58	63.59	62.38	62.90	6228880
2017-02-17	62.52	62.55	61.70	61.89	5091075
2017-02-21	62.05	62.21	61.70	62.17	4569114
2017-02-22	61.75	62.17	61.72	61.82	3411219
2017-02-23	61.77	61.97	60.39	60.61	4824736
2017-02-24	60.22	60.51	59.79	60.48	7139458
2017-02-27	60.50	60.76	60.12	60.43	3501228
2017-02-28	60.26	60.51	59.88	60.10	4204867
2017-03-01	60.75	61.39	60.65	60.88	6216434
2017-03-02	60.88	61.08	60.09	60.31	3559793
2017-03-03	60.92	60.92	60.08	60.37	2335536
2017-03-06	60.20	60.51	59.80	60.33	3278744
2017-03-07	60.24	60.56	60.05	60.22	3749898
2017-03-08	60.46	60.49	59.69	59.79	2809600
2017-03-09	59.80	59.97	58.86	59.28	3580059
2017-03-10	59.59	59.93	59.28	59.52	3478330
2017-03-13	59.60	60.14	59.42	60.13	4333420
2017-03-14	59.55	59.55	58.41	58.97	3162592
2017-03-15	59.21	60.55	59.21	60.27	4197864
2017-03-16	60.33	60.59	60.16	60.23	3108399
2017-03-17	60.44	60.78	59.91	60.60	4896113
2017-03-20	60.56	60.60	59.95	60.10	2270091
2017-03-21	60.14	60.51	58.85	58.96	4011683
2017-03-22	58.97	59.18	58.60	59.12	3264312
2017-03-23	59.12	59.43	58.82	58.99	2569889
2017-03-24	58.98	59.36	58.38	58.57	3160240
2017-03-27	58.03	58.56	57.45	58.43	2587727
2017-03-28	58.42	59.68	58.24	59.44	2799042
2017-03-29	59.17	59.74	59.07	59.55	2447395
2017-03-30	59.45	59.83	59.35	59.61	2393074
2017-03-31	59.45	60.28	59.45	59.86	3420096
2017-04-03	59.80	60.30	59.16	59.82	4280500
2017-04-04	59.65	59.90	59.35	59.71	1967542
2017-04-05	60.13	60.90	59.38	59.56	3237011
2017-04-06	59.53	59.95	59.27	59.69	3005225
2017-04-07	59.63	59.72	59.15	59.36	2162145
2017-04-10	59.48	60.23	59.37	59.62	1968064
2017-04-11	59.47	59.80	59.08	59.73	2685905
2017-04-12	59.64	59.73	58.21	58.42	3550893
2017-04-13	58.31	58.67	57.86	57.87	3469509
2017-04-17	58.22	58.46	57.74	58.40	3621798
2017-04-18	57.99	58.80	57.89	58.41	2904712
2017-04-19	58.80	58.95	57.96	58.21	2528354
2017-04-20	58.61	59.44	58.48	59.17	3484549
2017-04-21	59.20	59.30	58.91	59.00	3316697
2017-04-24	59.91	59.99	59.43	59.86	3541199
2017-04-25	60.76	61.51	60.54	61.22	4565630
2017-04-26	61.22	61.63	61.02	61.22	3140807
2017-04-27	61.39	61.50	60.48	60.83	3713162
2017-04-28	60.81	60.92	60.03	60.28	3384601
2017-05-01	60.06	60.52	59.85	60.37	3797116
2017-05-02	57.71	59.20	56.77	59.16	13249395
2017-05-03	58.94	59.89	58.80	59.27	5053866
2017-05-04	59.34	59.35	57.74	58.17	4693927
2017-05-05	58.45	59.08	58.32	58.94	3669560
2017-05-08	58.86	59.02	58.44	58.62	2168003
2017-05-09	58.50	58.93	58.34	58.37	4542278
2017-05-10	58.56	58.99	58.36	58.93	3713790
2017-05-11	58.65	58.87	58.01	58.16	3219438
2017-05-12	57.90	58.04	57.24	57.44	2983787
2017-05-15	57.72	58.63	57.71	58.34	3497788
2017-05-16	58.50	58.67	58.06	58.60	3104515
2017-05-17	58.10	58.44	57.74	57.99	3735955
2017-05-18	57.75	58.66	57.36	58.45	3054485
2017-05-19	58.74	59.65	58.57	59.40	3190069
2017-05-22	59.55	59.91	59.44	59.46	3282518
2017-05-23	59.57	59.66	59.06	59.24	3334404
2017-05-24	59.49	60.45	59.34	59.77	3524115
2017-05-25	59.79	59.81	58.96	59.25	3885482
2017-05-26	59.11	59.15	58.58	58.92	2489721
2017-05-30	58.79	59.15	58.59	58.95	2593275
2017-05-31	59.00	59.22	58.41	59.12	4073132
2017-06-01	59.30	59.61	58.99	59.25	2573346
2017-06-02	59.21	59.93	59.08	59.34	2681294
2017-06-05	59.25	59.42	58.96	59.07	3179759
2017-06-06	58.86	58.87	58.37	58.65	2631138
2017-06-07	58.66	58.71	57.39	57.62	3386664
2017-06-08	57.86	59.76	57.83	59.65	7352793
2017-06-09	59.98	60.79	59.87	60.71	5542421
2017-06-12	60.71	61.38	60.60	60.95	6077524
2017-06-13	60.96	61.04	60.42	60.84	4531583
2017-06-14	60.85	60.97	59.71	59.99	6740506
2017-06-15	59.43	60.26	59.39	60.26	3255310
2017-06-16	60.48	60.81	60.36	60.68	4138133
2017-06-19	60.92	61.49	60.85	61.38	4072384
2017-06-20	60.99	61.22	60.19	60.23	3763065
2017-06-21	60.30	60.31	58.59	58.64	3969118
2017-06-22	59.00	59.25	58.40	58.73	4478016
2017-06-23	58.78	59.19	58.41	59.08	3868500
2017-06-26	59.38	59.68	58.96	58.99	2913687
2017-06-27	59.00	59.11	58.53	58.64	3046246
2017-06-28	59.04	59.45	58.96	59.06	2148902
2017-06-29	59.20	59.24	58.01	58.38	2721915
2017-06-30	58.67	60.02	58.65	59.62	3209032
2017-07-03	59.56	60.47	59.44	60.25	2343356
2017-07-05	60.17	60.18	59.02	59.32	3445076
2017-07-06	59.15	59.83	59.11	59.18	3230399
2017-07-07	59.30	59.83	58.99	59.47	2344229
2017-07-10	59.47	60.04	59.41	59.74	2574404
2017-07-11	59.73	59.98	59.30	59.82	1927550
2017-07-12	60.26	60.55	59.96	60.06	2860130
2017-07-13	60.06	60.27	59.76	59.81	2320500
2017-07-14	60.01	60.36	59.82	60.18	2499153
2017-07-17	60.01	60.65	59.77	60.36	2826593
2017-07-18	60.33	60.38	59.63	59.83	3407859
2017-07-19	59.97	60.64	59.85	60.60	1786753
2017-07-20	60.38	60.68	60.05	60.30	2370364
2017-07-21	59.94	60.08	59.65	60.04	2280835
2017-07-24	60.12	60.15	59.67	60.03	1795015
2017-07-25	60.63	60.68	60.16	60.43	1785151
2017-07-26	60.38	60.43	59.68	59.80	1756164
2017-07-27	59.92	60.00	59.42	59.91	2311901
2017-07-28	59.65	59.71	58.94	59.53	2887463
2017-07-31	59.84	60.02	59.51	59.61	3315262
2017-08-01	59.45	60.05	58.46	59.96	4827900
2017-08-02	59.75	61.02	59.64	60.99	5345710
2017-08-03	60.97	61.08	60.37	60.68	3115616
2017-08-04	60.72	61.21	60.60	61.15	2304403
2017-08-07	60.99	61.38	60.84	60.91	2703842
2017-08-08	60.75	61.14	60.25	59.95	2155211
2017-08-09	59.83	60.18	59.73	60.03	1775395
2017-08-10	59.76	60.08	59.12	59.14	2039008
2017-08-11	59.16	59.33	58.75	58.89	2802773
2017-08-14	59.22	59.85	59.22	59.63	2070785
2017-08-15	59.60	59.67	59.34	59.41	2261964
2017-08-16	59.63	59.92	59.27	59.32	2200203
2017-08-17	59.11	59.32	58.28	58.29	1775100
2017-08-18	58.15	58.60	57.81	58.00	2063512
2017-08-21	58.01	58.24	57.82	58.00	2080402
2017-08-22	58.23	58.91	58.10	58.82	2894539
2017-08-23	58.57	58.83	58.34	58.43	1946428
2017-08-24	58.51	58.59	57.99	58.02	1523504
2017-08-25	58.39	58.73	58.29	58.56	1239543
2017-08-28	58.68	58.74	58.06	58.40	1526444
2017-08-29	58.13	58.41	57.91	58.35	2015904
2017-08-30	58.36	58.68	58.31	58.63	1890906
2017-08-31	58.90	59.22	58.55	59.04	2415193
2017-09-01	59.26	59.36	58.81	58.81	1833159
2017-09-05	58.74	59.06	58.44	58.66	3370155
2017-09-06	59.23	59.92	58.88	59.91	3776719
2017-09-07	60.00	60.31	59.51	60.21	3151889
2017-09-08	60.15	60.62	59.84	60.40	2254779
2017-09-11	60.77	60.93	60.64	60.91	2380383
2017-09-12	61.00	61.37	60.85	61.26	2004832
2017-09-13	61.12	61.36	61.08	61.30	1451418
2017-09-14	61.30	61.98	61.06	61.89	2401636
2017-09-15	61.80	62.49	61.76	62.35	4441677
2017-09-18	62.47	63.00	62.17	62.99	2355609
2017-09-19	62.99	63.32	62.85	63.21	2131466
2017-09-20	63.42	63.90	63.36	63.89	3069955
2017-09-21	63.85	64.18	63.42	63.44	2408534
2017-09-22	63.35	63.56	63.09	63.44	2271452
2017-09-25	63.45	63.86	63.29	63.61	2806312
2017-09-26	63.64	63.65	63.00	63.10	3698570
2017-09-27	63.28	63.58	62.97	63.34	3419175
2017-09-28	63.13	63.46	62.64	62.86	2621732
2017-09-29	62.75	63.07	62.54	62.84	2903664
2017-10-02	62.87	63.32	62.65	63.20	3332635
2017-10-03	63.30	63.39	63.04	63.33	2826003
2017-10-04	63.31	64.00	63.03	63.92	2759634
2017-10-05	63.90	64.11	63.62	63.98	1726019
2017-10-06	63.75	64.08	63.56	63.70	1934078
2017-10-09	63.71	64.04	63.59	63.82	23588847
2017-10-10	64.11	64.11	63.34	63.42	1991451
2017-10-11	63.40	63.52	63.17	63.43	1862937
2017-10-12	63.36	64.03	63.36	63.92	1574371
2017-10-13	64.25	64.40	63.87	63.97	1986165
2017-10-16	64.12	64.92	63.65	64.44	2489934
2017-10-17	65.57	66.10	65.30	65.48	3794441
2017-10-18	65.43	65.81	65.25	65.51	2330216
2017-10-19	65.31	65.52	65.04	65.16	2103132
2017-10-20	65.52	65.84	65.23	65.78	2648105
2017-10-23	65.74	66.45	65.73	66.10	2488174
2017-10-24	66.49	67.31	66.42	66.74	2980195
2017-10-25	66.74	66.95	65.87	66.50	2745131
2017-10-26	66.79	67.05	66.43	66.83	2006067
2017-10-27	66.92	67.79	66.71	67.38	3545190
2017-10-30	67.27	67.64	67.07	67.34	3841723
2017-10-31	67.02	67.12	64.33	64.46	9603582
2017-11-01	64.56	64.89	64.04	64.07	5365549
2017-11-02	64.18	64.23	63.55	63.62	4037090
2017-11-03	63.80	64.76	63.57	64.10	4439470
2017-11-06	64.25	64.81	63.98	64.52	3690440
2017-11-07	64.04	64.38	62.68	63.08	4358115
2017-11-08	63.04	63.22	62.21	62.52	2553277
2017-11-09	62.11	62.32	60.16	61.48	5954140
2017-11-10	61.35	61.64	60.95	61.61	3613357
2017-11-13	61.63	61.63	61.19	61.39	2557309
2017-11-14	61.22	61.47	60.73	60.74	2850095
2017-11-15	60.49	60.70	59.49	59.11	4276694
2017-11-16	58.05	59.74	57.47	59.02	10266696
2017-11-17	58.86	60.24	58.69	59.85	5091761
2017-11-20	59.87	60.44	59.62	60.26	5449384
2017-11-21	60.34	60.69	60.02	60.35	3277548
2017-11-22	60.75	62.08	60.72	61.88	5881522
2017-11-24	61.98	62.12	61.56	61.63	2182603
2017-11-27	61.62	62.28	61.62	61.88	3663521
2017-11-28	62.62	64.17	62.58	64.15	6466878
2017-11-29	64.06	64.57	63.81	63.87	3929495
2017-11-30	64.18	65.06	64.04	64.82	5307042
2017-12-01	64.91	65.30	63.54	64.69	4002806
2017-12-04	65.35	66.65	65.08	64.82	4531121
2017-12-05	65.14	65.32	64.59	64.68	2806107
2017-12-06	64.64	65.38	64.55	64.73	3011741
2017-12-07	64.86	65.80	64.68	65.78	3412629
2017-12-08	65.83	66.77	65.59	66.55	3973899
2017-12-11	66.68	66.91	66.30	66.41	2291936
2017-12-12	66.27	67.03	66.27	66.67	2756398
2017-12-13	66.90	67.55	66.81	67.20	3306823
2017-12-14	67.43	67.83	66.50	66.51	2887715
2017-12-15	67.00	67.53	66.75	67.26	4387039
2017-12-18	67.78	68.88	67.51	68.36	3989432
2017-12-19	68.46	68.77	68.15	68.54	3494373
2017-12-20	69.00	69.74	68.69	68.96	5109796
2017-12-21	69.25	69.80	68.81	69.58	2668652
2017-12-22	69.71	69.84	69.19	69.66	1790218
2017-12-26	69.70	69.77	69.36	69.53	1002200
2017-12-27	69.75	69.78	69.40	69.75	1043448
2017-12-28	69.86	70.00	69.54	69.98	1452960
2017-12-29	70.04	70.21	69.69	69.69	1848874
2018-01-02	70.06	70.76	69.70	70.74	3086515
2018-01-03	70.72	71.46	70.22	71.39	3308783
2018-01-04	71.50	71.81	71.21	71.49	2806379
2018-01-05	71.76	72.48	71.20	72.43	3118806
2018-01-08	72.43	72.43	71.68	72.20	2334812
2018-01-09	72.42	72.59	71.89	72.32	3367691
2018-01-10	71.74	72.70	71.70	72.59	2411341
2018-01-11	72.88	73.90	72.46	73.88	2917413
2018-01-12	74.00	74.45	73.85	73.91	3500893
2018-01-16	73.39	73.88	72.11	72.83	3899883
2018-01-17	73.05	73.78	72.89	73.07	3276125
2018-01-18	73.48	73.95	73.00	73.45	2356169
2018-01-19	73.63	73.80	72.88	73.14	3538255
2018-01-22	72.94	73.28	72.35	73.26	3521480
2018-01-23	73.34	73.85	73.01	73.12	3205619
2018-01-24	73.54	73.70	72.16	72.63	3284325
2018-01-25	73.08	73.20	71.79	72.68	3293690
2018-01-26	72.90	74.05	72.68	74.05	3587451
2018-01-29	73.67	73.87	72.91	72.99	2136367
2018-01-30	72.43	72.91	72.09	72.47	2311602
2018-01-31	72.95	73.25	72.03	72.23	5458129
2018-02-01	71.43	73.10	69.73	72.58	3022225
2018-02-02	71.86	72.34	70.51	70.57	4852958
2018-02-05	70.02	71.42	68.22	68.44	4426299
2018-02-06	66.70	71.38	66.00	69.25	7320437
2018-02-07	69.41	70.52	68.73	68.96	4045693
2018-02-08	68.96	69.12	66.36	66.40	4350192
2018-02-09	67.50	69.77	66.40	69.07	5979295
2018-02-12	69.71	71.06	69.54	70.31	5187914
2018-02-13	69.89	70.52	69.40	70.38	3542085
2018-02-14	70.71	71.91	69.73	70.83	5000194
2018-02-15	71.93	72.59	70.59	71.50	4089784
2018-02-16	71.38	73.37	71.33	72.99	4783836
2018-02-20	72.42	73.16	70.89	71.07	3897201
2018-02-21	71.12	72.57	71.04	71.81	4368230
2018-02-22	72.06	72.56	71.54	72.09	2534679
2018-02-23	72.48	72.55	71.26	72.19	1901649
2018-02-26	72.85	73.62	72.28	73.53	3881238
2018-02-27	73.48	74.43	73.09	73.09	3454843
2018-02-28	73.41	73.42	71.04	71.06	4858805
2018-03-01	70.96	71.51	69.33	69.58	4605649
2018-03-02	69.11	69.62	68.44	69.36	3893723
2018-03-05	69.14	70.52	68.97	70.15	3935463
2018-03-06	70.61	70.61	69.71	70.47	2480550
2018-03-07	69.67	70.58	69.27	69.59	3511699
2018-03-08	69.95	70.28	69.22	70.21	3190706
2018-03-09	71.40	72.31	70.66	72.27	3389652
2018-03-12	72.31	72.48	71.02	71.42	2250810
2018-03-13	71.61	71.96	70.90	71.23	3549283
2018-03-14	71.74	71.74	70.58	70.74	3885315
2018-03-15	70.82	71.21	70.30	70.93	3015210
2018-03-16	71.12	72.38	70.78	72.38	9730928
2018-03-19	71.87	71.87	70.02	70.73	3945227
2018-03-20	71.10	71.63	70.49	70.55	2285285
2018-03-21	70.70	71.83	70.41	71.15	2068518
2018-03-22	70.28	70.34	68.71	68.77	3153787
2018-03-23	69.01	69.32	67.23	67.36	2836151
2018-03-26	68.44	69.67	67.80	69.51	3321810
2018-03-27	69.64	69.89	67.42	67.92	2840773
2018-03-28	68.15	68.40	66.95	67.30	2668733
2018-03-29	67.64	68.82	67.44	68.30	1890758
2018-04-02	68.05	68.11	65.14	66.28	3740005
2018-04-03	66.79	67.89	66.32	67.85	5067089
2018-04-04	66.67	68.39	66.29	68.13	3791880
2018-04-05	68.52	68.77	67.87	68.41	2930364
2018-04-06	67.80	68.16	65.14	66.31	4475551
2018-04-09	66.65	67.42	66.09	66.19	2321435
2018-04-10	67.03	67.94	67.03	67.56	2430264
2018-04-11	66.91	67.91	66.69	67.08	2736705
2018-04-12	67.35	68.61	67.28	68.20	3195090
2018-04-13	68.81	69.19	68.19	68.42	3226301
2018-04-16	69.09	69.16	68.54	68.81	2517375
2018-04-17	69.46	69.68	69.05	69.39	3914809
2018-04-18	69.84	71.32	69.38	70.62	3057596
2018-04-19	70.55	70.92	70.09	70.67	2291995
2018-04-20	70.73	70.74	69.50	70.20	3962630
2018-04-23	70.40	71.12	69.76	69.90	2809181
2018-04-24	71.29	71.29	66.80	68.30	4130006
2018-04-25	68.03	69.04	67.14	68.71	2380324
2018-04-26	68.70	68.87	67.05	67.49	3411413
2018-04-27	67.35	67.92	66.90	67.82	4801013
2018-04-30	67.99	68.15	66.31	66.41	4419117
2018-05-01	66.44	69.06	65.86	68.98	7483838
2018-05-02	68.88	68.93	67.51	67.60	4454605
2018-05-03	67.51	67.84	66.53	67.42	3486499
2018-05-04	66.95	68.75	66.76	68.42	2476304
2018-05-07	68.65	69.90	68.60	69.30	3219318
2018-05-08	69.32	69.86	69.01	69.76	3768761
2018-05-09	70.11	71.94	69.80	71.45	3831413
2018-05-10	71.95	72.06	71.42	71.97	2353645
2018-05-11	71.97	72.58	71.59	72.00	2687263
2018-05-14	72.30	72.73	71.88	72.16	3086937
2018-05-15	71.69	72.11	71.42	71.83	2036682
2018-05-16	71.93	72.47	71.67	71.95	1598656
2018-05-17	72.05	73.18	71.61	72.97	2717512
2018-05-18	72.85	73.37	72.79	73.14	1848222
2018-05-21	73.60	74.35	73.50	74.08	2234496
2018-05-22	74.08	74.36	73.16	73.26	2002678
2018-05-23	72.83	73.27	72.41	73.01	1922152
2018-05-24	72.93	73.37	72.06	73.25	2419365
2018-05-25	72.85	72.86	71.98	72.49	2888452
2018-05-29	71.77	71.82	70.27	70.77	2756573
2018-05-30	71.18	71.90	70.81	71.65	2145336
2018-05-31	71.88	71.93	70.52	70.84	2782845
2018-06-01	71.55	71.85	71.02	71.37	3483127
2018-06-04	71.70	72.17	71.15	71.51	1921794
2018-06-05	71.86	73.05	71.83	72.67	4009254
2018-06-06	72.83	73.36	72.56	73.29	2854408
2018-06-07	73.44	73.89	72.81	73.37	1879496
2018-06-08	73.18	73.30	72.64	73.15	2270183
2018-06-11	73.20	73.68	72.93	73.18	1782146
2018-06-12	73.42	73.42	73.00	73.21	1582622
2018-06-13	73.17	73.37	72.64	72.78	2260432
2018-06-14	73.17	73.41	72.35	72.90	2461900
2018-06-15	72.83	73.09	71.33	72.28	4378145
2018-06-18	71.59	72.32	71.35	72.14	2017479
2018-06-19	70.91	71.22	69.60	70.56	3445619
2018-06-20	70.99	70.99	70.09	70.39	1630449
2018-06-21	70.07	70.34	68.95	69.20	3272752
2018-06-22	70.73	70.73	69.71	69.87	5207472
2018-06-25	69.44	69.78	68.37	69.15	4148870
2018-06-26	69.36	69.83	68.84	68.95	3007293
2018-06-27	69.31	70.12	68.54	68.55	2782823
2018-06-28	68.48	68.90	67.67	68.59	1978030
2018-06-29	69.10	70.03	68.88	69.14	4025739
2018-07-02	68.50	69.57	68.38	69.44	2515124
2018-07-03	70.14	70.45	68.58	68.77	1842679
2018-07-05	69.25	69.35	68.64	69.18	2559115
2018-07-06	69.22	69.56	68.62	69.28	2300066
2018-07-09	69.57	71.01	69.47	70.84	2234589
2018-07-10	70.84	71.29	70.55	70.99	2671809
2018-07-11	70.30	70.35	68.81	69.07	3253939
2018-07-12	70.33	70.35	69.44	70.23	2226019
2018-07-13	70.21	70.85	70.04	70.58	1553656
2018-07-16	70.65	70.81	69.18	69.31	2727528
2018-07-17	69.17	69.64	68.62	69.48	2646495
2018-07-18	69.54	70.05	68.94	69.69	2902217
2018-07-19	69.35	70.32	69.23	69.80	2490468
2018-07-20	69.27	69.88	69.18	69.28	2233792
2018-07-23	69.20	69.24	67.81	67.89	2832114
2018-07-24	68.42	69.26	68.35	68.87	3076319
2018-07-25	68.80	70.28	68.70	70.20	2768294
2018-07-26	70.39	71.70	70.39	71.26	2755473
2018-07-27	71.46	71.65	70.93	71.26	1753257
2018-07-30	71.47	71.98	70.44	70.53	1811969
2018-07-31	70.84	72.49	70.71	72.28	3021518
2018-08-01	71.98	72.04	70.60	71.30	2611095
2018-08-02	70.83	71.34	70.21	71.28	2852222
2018-08-03	71.47	72.02	71.34	71.48	3682780
2018-08-06	71.31	71.79	71.16	71.62	2640257
2018-08-07	73.31	75.00	72.11	74.66	4945408
2018-08-08	74.57	75.25	74.01	74.04	3592759
2018-08-09	74.29	74.45	73.91	74.05	2071041
2018-08-10	73.84	74.47	73.51	73.86	3101064
2018-08-13	74.00	74.32	73.35	73.45	2888607
2018-08-14	73.80	74.83	73.65	74.24	2933779
2018-08-15	73.73	73.73	72.41	73.08	2851425
2018-08-16	73.34	74.27	73.09	73.96	2056426
2018-08-17	74.05	75.07	73.58	74.86	2862525
2018-08-20	75.13	75.68	75.02	75.54	2697924
2018-08-21	75.93	76.78	75.62	76.60	2526073
2018-08-22	76.09	76.28	75.01	75.16	2501420
2018-08-23	75.07	75.65	75.00	75.57	1608761
2018-08-24	75.85	76.00	75.42	75.67	2499167
2018-08-27	75.96	76.80	75.91	76.65	2093011
2018-08-28	76.82	77.00	76.24	76.53	2422984
2018-08-29	76.73	76.90	76.26	76.80	1576549
2018-08-30	76.63	76.89	76.08	76.36	1543173
2018-08-31	76.23	76.87	76.22	76.73	1967668
2018-09-04	76.70	76.70	75.71	76.40	2021141
2018-09-05	76.21	77.60	76.11	77.27	4056357
2018-09-06	77.20	77.24	75.91	76.21	3288585
2018-09-07	75.99	76.23	75.50	75.79	2039146
2018-09-10	76.29	76.64	76.00	76.27	2268987
2018-09-11	76.09	76.64	75.80	76.22	1479411
2018-09-12	76.20	77.26	76.03	77.11	2113055
2018-09-13	77.37	78.00	77.12	77.75	2482476
2018-09-14	77.75	77.91	77.34	77.54	1829435
2018-09-17	77.51	77.99	77.39	77.77	1518763
2018-09-18	77.99	78.62	77.58	78.41	2335314
2018-09-19	78.12	78.34	77.19	77.41	2744143
2018-09-20	77.93	78.41	77.44	78.38	2596363
2018-09-21	78.57	78.75	77.72	78.01	3093186
2018-09-24	77.88	77.91	76.94	77.48	1962336
2018-09-25	77.77	78.03	77.05	77.21	2673508
2018-09-26	77.26	77.42	76.42	76.65	1874664
2018-09-27	77.06	77.27	76.48	76.79	1540987
2018-09-28	76.83	77.33	76.40	76.58	2034200
2018-10-01	77.12	77.93	76.78	77.64	3218022
2018-10-02	77.45	78.30	77.13	77.86	4086531
2018-10-03	78.02	78.59	77.90	78.52	2593557
2018-10-04	78.57	79.70	77.66	78.16	3271746
2018-10-05	78.26	78.65	77.47	78.06	4116346
2018-10-08	77.48	78.09	76.93	77.90	2712135
2018-10-09	77.77	77.90	75.74	75.98	3638530
2018-10-10	75.94	75.99	73.29	73.35	4197252
2018-10-11	73.10	73.60	71.02	71.20	4347101
2018-10-12	72.74	72.82	71.20	71.92	3600912
2018-10-15	71.74	72.22	71.42	71.42	2559050
2018-10-16	72.17	73.66	71.95	73.57	3476236
2018-10-17	73.47	74.31	72.71	74.00	3635316
2018-10-18	73.65	74.26	71.93	72.44	3092541
2018-10-19	72.56	73.37	71.94	72.27	3182081
2018-10-22	72.65	72.71	71.47	71.72	2686773
2018-10-23	69.76	69.80	68.05	68.97	5546165
2018-10-24	68.93	69.18	65.82	66.01	5158187
2018-10-25	66.86	67.65	66.49	67.10	3657745
2018-10-26	66.23	67.34	65.56	66.25	3507473
2018-10-29	67.40	68.33	65.45	66.33	3496867
2018-10-30	66.27	67.92	66.17	67.81	2895182
2018-10-31	68.61	69.52	67.83	67.88	3606451
2018-11-01	68.39	70.26	68.24	69.95	3935398
2018-11-02	70.67	70.96	69.08	69.62	4625508
2018-11-05	69.91	70.98	69.72	70.35	4503920
2018-11-06	67.51	71.00	67.18	70.53	4589935
2018-11-07	71.08	71.18	68.58	69.87	6514375
2018-11-08	68.98	70.26	68.98	69.76	5343426
2018-11-09	68.84	69.53	67.89	68.49	4236030
2018-11-12	68.45	68.79	66.87	67.01	4731172
2018-11-13	67.29	68.78	66.47	66.76	4877781
2018-11-14	67.53	68.99	66.83	66.91	4789757
2018-11-15	66.63	69.23	66.33	68.81	4314756
2018-11-16	68.47	70.31	68.39	69.62	4732802
2018-11-19	69.29	69.34	67.70	68.46	6012172
2018-11-20	67.94	68.11	66.71	67.11	3350701
2018-11-21	67.42	67.88	67.13	67.28	3089220
2018-11-23	66.49	66.66	65.65	65.81	1888816
2018-11-26	66.28	67.10	65.84	66.62	3213739
2018-11-27	66.50	67.07	65.94	66.75	2156869
2018-11-28	67.00	68.07	66.22	68.07	2258165
2018-11-29	67.75	67.94	66.98	67.33	3109240
2018-11-30	67.15	67.65	66.42	67.52	3467105
2018-12-03	69.38	69.95	68.40	68.86	5009118
2018-12-04	68.66	69.19	65.58	65.65	6547421
2018-12-06	64.18	64.34	62.04	63.79	8001866
2018-12-07	63.89	64.87	62.79	62.95	5232290
2018-12-10	62.48	63.04	61.14	62.55	4060995
2018-12-11	63.71	64.00	61.71	62.28	3220452
2018-12-12	60.67	62.14	60.57	61.08	7496961
2018-12-13	61.46	61.67	60.50	60.73	6478236
2018-12-14	60.13	60.93	59.96	60.44	6152242
2018-12-17	60.10	60.21	58.27	58.72	7234684
2018-12-18	59.20	59.97	58.13	58.49	6674372
2018-12-19	58.49	59.94	57.11	57.68	5091739
2018-12-20	57.22	57.63	56.18	56.70	7058258
2018-12-21	56.70	57.97	56.60	56.87	10205368
2018-12-24	56.33	56.85	55.45	55.49	3719786
2018-12-26	55.90	58.52	55.39	58.47	5450856
2018-12-27	57.51	59.33	57.25	59.33	5717038
2018-12-28	59.50	60.03	58.92	59.13	4261681
2018-12-31	59.37	59.88	59.09	59.75	4149435
2019-01-02	58.80	59.82	58.54	59.75	3341907
2019-01-03	59.34	60.15	58.23	58.46	5843145
2019-01-04	59.20	59.90	58.75	59.72	5663528
2019-01-07	60.00	60.82	59.48	60.17	6251119
2019-01-08	60.78	61.31	60.02	60.67	3952871
2019-01-09	61.24	61.88	61.13	61.40	3662634
2019-01-10	60.79	62.48	60.79	62.11	2836780
2019-01-11	61.89	62.16	61.41	62.02	2250726
2019-01-14	61.47	62.02	61.18	61.69	2693609
2019-01-15	61.87	61.98	61.08	61.52	2649575
2019-01-16	61.50	61.61	61.19	61.38	2644346
2019-01-17	60.98	62.36	60.85	62.00	5191155
2019-01-18	62.44	64.11	62.44	63.68	4507754
2019-01-22	63.15	63.26	62.08	63.01	5795210
2019-01-23	63.21	63.55	61.94	62.40	2989301
2019-01-24	62.40	63.12	62.27	63.04	2974398
2019-01-25	63.94	64.23	63.66	63.94	2060636
2019-01-28	63.16	63.22	62.02	62.41	4324417
2019-01-29	63.04	63.57	62.69	63.43	3200324
2019-01-30	64.27	65.90	64.08	65.69	5843123
2019-01-31	65.75	65.91	65.08	65.47	6009358
2019-02-01	65.96	66.68	65.55	66.65	3806849
2019-02-04	66.75	67.78	66.28	67.65	6672875
2019-02-05	66.11	67.28	65.20	66.90	7144522
2019-02-06	67.07	67.23	66.25	67.01	5068320
2019-02-07	66.50	66.82	65.90	66.34	4039864
2019-02-08	66.02	66.81	65.75	66.74	4531898
2019-02-11	66.87	67.10	66.49	66.92	2706222
2019-02-12	67.55	68.32	67.22	68.07	2708454
2019-02-13	68.44	68.58	68.01	67.92	3173719
2019-02-14	67.56	67.62	66.46	66.48	4359859
2019-02-15	67.13	68.38	66.88	68.31	3901281
2019-02-19	67.99	68.21	67.44	67.89	2479324
2019-02-20	68.02	68.71	67.88	68.58	3851361
2019-02-21	68.18	68.36	67.57	67.74	2549891
2019-02-22	68.11	68.57	67.94	68.55	2354995
2019-02-25	69.00	69.29	68.57	68.75	2785782
2019-02-26	68.36	68.83	68.29	68.34	2099816
2019-02-27	68.20	68.66	67.95	68.54	1439174
2019-02-28	68.39	68.49	67.96	68.15	2626495
2019-03-01	68.64	68.91	68.03	68.40	2778043
2019-03-04	68.79	69.04	67.53	68.06	2941126
2019-03-05	67.97	68.18	67.71	67.73	2415164
2019-03-06	67.89	68.00	67.60	67.70	2942992
2019-03-07	67.60	67.60	66.41	67.30	3593841
2019-03-08	66.44	66.82	65.91	66.60	3876267
2019-03-11	66.39	67.47	66.38	67.44	3830691
2019-03-12	67.58	67.98	67.24	67.32	3048469
2019-03-13	67.69	68.32	67.56	67.92	3967911
2019-03-14	67.82	68.01	67.38	67.48	3077245
2019-03-15	67.54	67.61	66.92	67.33	11044474
2019-03-18	67.44	68.91	67.44	68.79	4139302
2019-03-19	69.20	69.34	68.14	68.42	2446811
2019-03-20	68.35	68.90	67.68	68.28	3903752
2019-03-21	68.01	69.42	67.81	69.26	3603829
2019-03-22	68.76	68.94	66.80	66.86	3482281
2019-03-25	66.80	67.18	66.17	66.48	3626101
2019-03-26	67.11	67.63	66.84	67.28	2068078
2019-03-27	67.34	67.47	66.77	67.15	1723814
2019-03-28	67.21	67.84	67.00	67.56	1782316
2019-03-29	68.23	68.52	67.93	68.47	3034901
2019-04-01	69.59	70.23	69.16	70.13	2822430
2019-04-02	70.17	70.30	69.50	69.93	2726159
2019-04-03	70.40	70.99	69.99	70.77	2916069
2019-04-04	70.88	71.16	70.30	71.12	2190013
2019-04-05	71.41	71.46	70.74	71.14	1981035
2019-04-08	71.51	71.73	70.79	71.71	2351931
2019-04-09	71.57	71.58	70.74	70.81	2300721
2019-04-10	71.03	71.47	70.61	71.13	1750165
2019-04-11	71.27	71.59	71.06	71.46	1489899
2019-04-12	72.11	72.40	71.70	72.10	1784851
2019-04-15	72.07	72.11	71.49	71.80	1395912
2019-04-16	72.05	72.29	71.86	72.18	1676598
2019-04-17	72.79	73.04	72.27	72.31	2530576
2019-04-18	72.59	72.95	72.31	72.51	3219574
2019-04-22	72.11	72.97	71.80	72.73	2458166
2019-04-23	72.67	73.24	72.34	73.16	2145294
2019-04-24	72.92	73.15	72.40	72.53	2740686
2019-04-25	72.22	72.22	70.80	71.28	2809606
2019-04-26	71.46	71.73	71.14	71.72	2175123
2019-04-29	71.72	71.79	70.44	71.07	3209941
2019-04-30	70.90	71.05	69.64	70.99	4805175
2019-05-01	71.10	71.32	70.25	70.28	2251739
2019-05-02	70.24	70.60	69.53	70.10	3067072
2019-05-03	70.50	71.19	70.50	71.10	2516296
2019-05-06	69.74	70.41	69.15	70.15	3327003
2019-05-07	67.50	68.41	66.33	67.53	5980715
2019-05-08	67.33	67.49	66.20	66.29	4312052
2019-05-09	65.61	66.88	65.27	66.80	2902258
2019-05-10	66.25	67.15	65.06	66.93	2799686
2019-05-13	65.55	65.58	64.14	64.64	2737267
2019-05-14	65.25	65.86	64.88	65.15	2151101
2019-05-15	64.52	65.95	64.28	65.06	2037158
2019-05-16	65.54	65.85	65.16	65.66	2373893
2019-05-17	64.89	65.54	64.68	64.82	2689138
2019-05-20	64.43	64.53	63.58	63.90	3454789
2019-05-21	64.33	65.62	64.31	65.33	3715564
2019-05-22	65.06	65.19	64.60	64.67	2579482
2019-05-23	63.85	63.85	62.00	62.68	2950346
2019-05-24	63.36	63.49	62.38	62.53	2630665
2019-05-28	62.76	63.00	61.18	61.20	3907990
2019-05-29	60.62	61.29	60.38	60.99	4191652
2019-05-30	61.29	61.81	60.98	61.20	2125461
2019-05-31	60.43	61.05	60.13	60.24	3937992
2019-06-03	60.27	61.24	60.11	60.58	3198032
2019-06-04	61.40	62.56	61.02	62.46	3262618
2019-06-05	63.07	63.53	62.34	63.29	5091581
2019-06-06	63.29	63.44	62.01	62.65	3169764
2019-06-07	62.98	64.16	62.83	63.68	3463344
2019-06-10	64.16	65.20	64.02	64.63	2995158
2019-06-11	65.34	65.64	63.43	63.46	3892467
2019-06-12	63.19	63.43	62.34	62.74	3710899
2019-06-13	63.17	63.36	62.75	63.20	2762720
2019-06-14	63.04	63.11	62.02	62.77	2822252
2019-06-17	62.83	63.05	62.52	62.68	2968686
2019-06-18	63.16	64.46	62.96	63.96	3877731
2019-06-19	64.14	64.30	63.34	63.48	2695179
2019-06-20	64.67	65.63	63.99	65.51	3797455
2019-06-21	65.50	66.11	65.20	65.63	4356395
2019-06-24	65.64	65.89	65.33	65.41	2717207
2019-06-25	65.49	65.58	65.15	65.29	2093805
2019-06-26	65.53	66.11	65.35	65.85	2602591
2019-06-27	66.11	66.45	65.70	66.10	3291064
2019-06-28	66.23	67.05	66.06	66.72	7114971
2019-07-01	67.90	68.07	66.44	66.71	2900787
2019-07-02	66.46	66.59	65.69	66.30	3214474
2019-07-03	66.46	66.56	65.58	66.19	1596742
2019-07-05	65.47	65.79	64.20	65.40	2277188
2019-07-08	65.09	65.66	64.66	64.85	2143359
2019-07-09	64.33	64.67	63.79	64.25	2254845
2019-07-10	64.71	64.85	63.51	63.70	2723388
2019-07-11	63.80	64.27	63.45	64.16	2077960
2019-07-12	64.60	66.02	64.50	65.69	2595285
2019-07-15	65.87	65.97	65.29	65.69	1617872
2019-07-16	65.61	66.83	65.43	66.24	1892828
2019-07-17	66.07	66.18	64.58	64.67	2174874
2019-07-18	64.47	64.64	63.97	64.23	3174599
2019-07-19	64.85	65.61	64.59	65.29	2929193
2019-07-22	65.41	65.75	64.99	65.40	2216041
2019-07-23	65.80	66.87	65.50	66.85	2112878
2019-07-24	66.27	67.38	66.09	67.26	1924367
2019-07-25	66.96	67.19	66.29	66.93	2204841
2019-07-26	66.90	67.00	66.27	66.66	2052167
2019-07-29	66.12	66.63	64.83	66.30	3196454
2019-07-30	66.20	67.36	65.80	67.29	2298137
2019-07-31	67.30	67.30	63.93	64.88	6588315
2019-08-01	64.93	65.30	62.53	62.76	4532406
2019-08-02	62.50	62.50	61.31	61.66	4570430
2019-08-05	60.34	60.60	59.04	59.45	5653485
2019-08-06	59.86	61.26	59.27	60.82	4068492
2019-08-07	59.65	59.88	58.38	59.58	3930578
2019-08-08	60.27	60.84	59.77	60.77	3217597
2019-08-09	60.37	60.46	59.24	59.48	2948442
2019-08-12	59.21	59.35	58.20	58.29	2404483
2019-08-13	57.73	60.53	57.65	59.19	3427853
2019-08-14	58.02	58.51	57.01	56.65	3880596
2019-08-15	56.77	57.10	55.98	56.41	4393435
2019-08-16	56.87	58.09	56.77	57.92	3332630
2019-08-19	59.00	59.04	58.35	58.55	4095222
2019-08-20	58.39	58.61	57.93	57.98	2531039
2019-08-21	58.81	58.85	58.30	58.46	2645487
2019-08-22	58.72	58.96	57.95	58.20	2178160
2019-08-23	57.65	58.54	56.69	57.00	3768985
2019-08-26	57.46	57.83	56.74	57.28	3194686
2019-08-27	57.65	57.72	56.84	57.27	2610874
2019-08-28	56.95	57.93	56.64	57.83	1735606
2019-08-29	58.69	59.36	58.47	59.14	2323469
2019-08-30	59.80	59.97	59.49	59.59	2684425
2019-09-03	59.00	59.00	58.03	58.40	3131936
2019-09-04	59.12	59.82	59.12	59.61	3286315
2019-09-05	60.63	62.13	60.50	61.84	3509237
2019-09-06	62.05	62.39	61.65	62.25	2653633
2019-09-09	62.54	63.88	62.41	63.78	3505778
2019-09-10	63.88	64.81	63.59	64.81	3056875
2019-09-11	64.96	65.37	64.19	65.20	3047321
2019-09-12	65.00	65.52	64.41	64.71	2408460
2019-09-13	65.58	66.21	65.16	65.55	2247727
2019-09-16	65.53	65.91	65.22	65.66	2279358
2019-09-17	65.30	65.40	64.35	64.95	2220073
2019-09-18	64.57	64.92	64.02	64.91	3523240
2019-09-19	65.10	65.54	64.79	65.17	2067722
2019-09-20	65.35	65.74	64.51	64.95	4134010
2019-09-23	64.40	65.26	64.15	64.93	2610564
2019-09-24	65.00	65.28	63.78	63.99	3693382
2019-09-25	63.89	64.59	63.75	64.46	2399496
2019-09-26	64.48	64.48	63.83	64.19	1933669
2019-09-27	65.08	66.80	64.00	66.40	6476658
2019-09-30	66.95	67.21	66.62	66.86	5055231
2019-10-01	67.97	68.27	65.18	65.25	7704578
2019-10-02	64.28	64.60	62.98	63.50	4188617
2019-10-03	63.10	64.43	62.80	64.40	3331469
2019-10-04	64.36	65.20	64.36	65.19	3216013
2019-10-07	65.03	65.49	64.44	64.45	2053741
2019-10-08	63.76	64.02	63.10	63.16	2742670
2019-10-09	63.68	64.12	62.98	63.62	2778156
2019-10-10	63.78	65.43	63.78	65.05	2842115
2019-10-11	66.25	68.03	65.97	67.04	3738215
2019-10-14	66.61	67.38	66.54	67.21	2156895
2019-10-15	67.21	68.42	66.64	67.73	4784747
2019-10-16	67.43	68.09	67.28	67.32	2783137
2019-10-17	67.80	68.47	67.70	68.05	2832710
2019-10-18	67.97	68.82	67.92	68.65	3877198
2019-10-21	69.06	69.75	68.94	69.43	2348098
2019-10-22	69.56	70.43	68.95	70.23	2227297
2019-10-23	70.25	70.63	69.92	70.56	2498727
2019-10-24	70.75	70.80	69.44	69.88	1790553
2019-10-25	70.11	71.10	69.91	70.82	1945357
2019-10-28	71.27	71.44	70.53	70.99	2078087
2019-10-29	70.55	71.23	70.51	70.86	2436575
2019-10-30	70.75	71.05	69.86	71.03	1796491
2019-10-31	70.75	71.03	69.39	70.15	2936128
2019-11-01	70.61	71.79	70.46	71.79	2897445
2019-11-04	72.47	75.54	72.29	73.22	6675739
2019-11-05	72.10	73.93	72.00	73.79	6575541
2019-11-06	73.13	74.25	72.87	73.60	4031051
2019-11-07	73.88	74.29	73.57	73.79	2571954
2019-11-08	73.71	73.90	73.32	73.88	2216434
2019-11-11	73.29	73.89	73.17	73.81	1674105
2019-11-12	74.26	74.70	73.89	74.07	2310124
2019-11-13	73.50	73.80	73.26	73.08	2785724
2019-11-14	72.34	73.25	72.27	72.73	2001019
2019-11-15	73.39	73.70	72.99	73.53	2134196
2019-11-18	73.15	73.30	72.75	73.07	1678582
2019-11-19	73.58	73.58	72.85	73.28	2133182
2019-11-20	72.97	73.21	72.31	72.75	2243477
2019-11-21	72.94	73.60	72.53	73.56	2116199
2019-11-22	73.69	73.75	73.23	73.66	2425845
2019-11-25	74.00	74.38	73.68	74.35	2274639
2019-11-26	74.41	74.45	73.89	74.43	2077265
2019-11-27	74.43	74.53	73.87	74.44	1505077
2019-11-29	74.16	74.31	73.69	73.86	1086887
2019-12-02	73.95	74.75	73.31	73.36	2444586
2019-12-03	72.67	72.86	71.90	72.61	2772737
2019-12-04	73.27	74.19	73.09	73.50	2463552
2019-12-05	73.99	74.11	73.38	73.98	2970077
2019-12-06	74.90	75.20	74.63	75.09	3087876
2019-12-09	75.14	75.54	75.04	75.16	2972805
2019-12-10	74.95	75.23	74.52	74.55	4268869
2019-12-11	74.89	75.77	74.55	75.73	2237405
2019-12-12	75.67	77.12	75.47	76.97	2496553
2019-12-13	76.53	77.24	75.59	75.98	3425622
2019-12-16	76.57	76.96	76.16	76.16	2276117
2019-12-17	76.61	76.61	76.02	76.15	10667330
2019-12-18	76.46	76.48	75.63	76.04	2664232
2019-12-19	76.06	76.28	75.72	76.09	2426942
2019-12-20	76.92	76.95	76.07	76.27	5460172
2019-12-23	76.44	76.86	76.22	76.79	1458313
2019-12-24	76.99	76.99	76.08	76.10	489733
2019-12-26	76.35	76.67	76.07	76.67	877370
2019-12-27	76.86	76.87	76.33	76.51	992714
2019-12-30	76.63	76.81	76.12	76.44	1253969
2019-12-31	76.36	76.75	76.03	76.26	1655564
2020-01-02	76.57	77.51	76.28	77.48	2447577
2020-01-03	76.00	76.51	75.56	76.42	2672646
2020-01-06	75.88	77.09	75.75	77.05	3788980
2020-01-07	76.54	77.45	76.37	77.24	2497027
2020-01-08	77.11	77.77	76.84	77.51	2554317
2020-01-09	77.76	77.82	77.03	77.80	2309130
2020-01-10	77.95	77.98	76.83	76.94	2628909
2020-01-13	77.15	77.44	76.95	77.39	1964450
2020-01-14	77.23	77.56	76.78	76.87	2280248
2020-01-15	76.87	77.28	76.32	76.66	2367984
2020-01-16	77.09	77.89	77.01	77.87	2438803
2020-01-17	77.84	78.38	77.66	77.78	5008297
2020-01-21	77.43	77.64	76.68	77.25	3146356
2020-01-22	77.78	77.80	76.87	77.02	3024260
2020-01-23	76.61	77.71	76.03	77.59	1819619
2020-01-24	77.83	77.83	76.23	76.70	2037816
2020-01-27	75.04	75.23	73.73	73.74	3566001
2020-01-28	74.12	74.89	73.60	74.43	4289661
2020-01-29	74.98	75.00	73.87	73.91	3087519
2020-01-30	73.00	73.86	72.65	73.83	2659389
2020-01-31	73.31	73.70	71.20	71.63	4309872
2020-02-03	72.10	73.34	71.74	72.60	3933625
2020-02-04	74.54	74.76	72.97	73.24	3781151
2020-02-05	74.60	76.16	74.54	76.01	3944289
2020-02-06	76.63	76.63	74.91	75.25	2241710
2020-02-07	74.94	74.94	73.62	73.77	2283730
2020-02-10	73.46	73.76	72.77	73.39	2753052
2020-02-11	73.87	74.67	73.70	73.83	2729780
2020-02-12	74.55	75.59	74.30	74.90	3357951
2020-02-13	74.35	74.49	72.39	73.14	3549835
2020-02-14	73.06	73.51	72.61	73.51	2797075
2020-02-18	72.26	72.71	70.70	71.44	4292381
2020-02-19	71.87	72.58	71.58	71.86	2961410
2020-02-20	71.76	72.82	71.51	72.02	2338207
2020-02-21	71.47	72.10	71.00	72.09	2593358
2020-02-24	69.57	69.95	69.00	69.19	3591952
2020-02-25	69.37	69.69	66.32	66.60	4330268
2020-02-26	67.27	68.61	66.57	66.63	4799644
2020-02-27	65.05	67.71	64.37	64.38	4641667
2020-02-28	62.45	64.22	62.11	64.11	6483771
2020-03-02	64.54	66.53	63.52	66.30	4778469
2020-03-03	66.22	67.90	63.21	63.74	5142525
2020-03-04	64.72	66.94	64.41	66.67	4313422
2020-03-05	64.51	66.50	64.26	64.73	4692958
2020-03-06	62.82	64.06	61.22	62.14	7721439
2020-03-09	55.00	57.00	50.33	50.36	12611004
2020-03-10	52.52	53.87	49.77	53.86	10773525
2020-03-11	51.66	53.10	50.94	52.14	11823016
2020-03-12	47.54	51.86	45.12	46.18	8994572
2020-03-13	48.80	50.33	45.30	50.33	12188128
2020-03-16	44.92	48.46	43.44	46.96	10564270
2020-03-17	47.66	48.00	45.16	47.42	8577972
2020-03-18	43.99	44.55	38.00	41.14	10350068
2020-03-19	40.52	47.97	39.30	46.02	7001028
2020-03-20	46.50	48.12	43.22	44.09	7373698
2020-03-23	42.84	43.00	37.75	38.08	7546190
2020-03-24	40.89	44.74	40.16	44.30	5698011
2020-03-25	44.75	49.94	44.20	47.61	6406966
2020-03-26	48.69	49.36	46.23	48.80	6629779
2020-03-27	46.18	47.04	45.10	45.58	5209613
2020-03-30	45.96	46.98	45.26	46.63	4569310
2020-03-31	46.31	48.13	46.21	47.65	4996266
2020-04-01	44.82	45.92	43.55	45.70	4608066
2020-04-02	45.54	48.64	45.45	47.73	5714118
2020-04-03	47.78	48.69	45.37	45.72	4739068
2020-04-06	48.46	49.80	47.83	49.39	3850302
2020-04-07	52.30	53.41	50.18	50.29	4636750
2020-04-08	50.64	52.89	50.64	52.10	3722622
2020-04-09	53.51	55.14	50.55	51.78	3978766
2020-04-13	51.45	51.60	50.02	51.19	3612992
2020-04-14	52.32	52.35	49.89	50.49	3872371
2020-04-15	48.74	49.15	46.58	47.91	4022463
2020-04-16	47.96	48.26	46.34	47.37	5423792
2020-04-17	48.98	50.71	48.98	50.54	5357570
2020-04-20	49.28	51.77	48.64	50.92	5376504
2020-04-21	50.00	51.46	49.12	50.77	7351901
2020-04-22	52.34	52.72	51.69	52.11	3726551
2020-04-23	52.60	54.19	52.60	52.91	4729058
2020-04-24	53.53	54.19	52.62	53.82	5052890
2020-04-27	53.99	56.48	53.99	56.03	2852208
2020-04-28	57.37	58.41	56.18	57.53	3973316
2020-04-29	59.00	59.66	58.38	59.07	2902049
2020-04-30	58.14	58.34	56.72	57.03	4807906
2020-05-01	55.87	55.99	53.38	53.79	4095948
2020-05-04	53.19	54.32	52.25	54.29	4255154
2020-05-05	55.45	55.74	54.60	54.70	3124137
2020-05-06	54.50	55.14	53.77	54.58	3597559
2020-05-07	55.86	56.25	55.06	55.26	2763848
2020-05-08	56.34	56.45	55.70	56.10	2938160
2020-05-11	56.27	56.39	55.27	56.02	3662497
2020-05-12	56.25	56.58	53.42	53.44	2893872
2020-05-13	53.23	53.40	51.37	51.40	3649369
2020-05-14	50.20	53.43	50.03	53.38	4718472
2020-05-15	52.95	54.46	52.82	52.94	8300030
2020-05-18	54.97	56.83	54.97	56.42	4306116
2020-05-19	56.03	57.16	55.38	55.70	2672750
2020-05-20	56.51	57.70	56.45	56.81	3218944
2020-05-21	56.88	57.04	55.93	56.25	2602912
2020-05-22	56.37	56.53	55.36	55.87	4231769
2020-05-26	58.26	59.65	57.79	59.27	3461697
2020-05-27	61.03	62.04	60.40	61.89	4238905
2020-05-28	62.31	62.41	60.51	61.03	3073410
2020-05-29	60.33	61.25	59.53	61.02	4713397
2020-06-01	60.81	61.23	60.12	60.40	2294921
2020-06-02	60.85	61.69	60.45	61.15	2580060
2020-06-03	62.24	63.16	62.00	62.92	2987699
2020-06-04	62.46	63.16	61.91	63.13	2606569
2020-06-05	66.05	67.50	65.44	67.10	4348297
2020-06-08	68.00	69.40	67.78	69.33	3853831
2020-06-09	67.70	68.12	66.80	67.51	3094788
2020-06-10	67.24	67.24	65.51	65.88	3717805
2020-06-11	62.64	63.16	60.40	60.46	4186232
2020-06-12	62.70	62.81	59.76	61.35	3067943
2020-06-15	59.39	62.85	59.21	62.27	2757018
2020-06-16	65.16	65.38	62.52	63.46	2904635
2020-06-17	63.64	63.74	62.49	62.59	2165270
2020-06-18	61.80	62.80	61.06	61.39	2696366
2020-06-19	62.58	62.58	60.47	61.98	9675107
2020-06-22	61.45	61.85	60.26	61.44	2744460
2020-06-23	62.28	62.59	61.58	61.82	2080266
2020-06-24	61.00	61.18	59.50	59.63	3896770
2020-06-25	59.30	60.41	58.67	60.35	2337690
2020-06-26	59.89	60.37	59.27	59.87	4462105
2020-06-29	60.78	61.38	60.37	61.38	2001523
2020-06-30	61.24	62.29	60.92	62.03	2590065
2020-07-01	62.09	62.33	60.92	61.21	2486453
2020-07-02	62.24	63.44	61.59	61.65	2327654
2020-07-06	62.88	63.04	61.83	62.51	2543821
2020-07-07	62.09	62.25	60.63	60.82	2977852
2020-07-08	61.10	61.34	60.52	61.09	2624528
2020-07-09	60.98	61.20	59.35	59.47	2039710
2020-07-10	59.68	59.93	59.07	59.77	2330992
2020-07-13	60.06	61.94	59.88	60.83	3155697
2020-07-14	60.35	62.27	59.83	62.09	2889357
2020-07-15	63.48	63.96	62.57	63.63	2262643
2020-07-16	63.24	64.10	62.79	63.14	2493390
2020-07-17	63.61	63.92	63.21	63.53	2091315
2020-07-20	62.83	63.38	62.04	62.35	1936517
2020-07-21	63.11	64.26	63.00	63.79	2509123
2020-07-22	63.54	64.02	63.18	63.96	2143304
2020-07-23	63.90	64.34	63.63	64.01	1659292
2020-07-24	64.24	64.33	63.24	63.36	1427748
2020-07-27	63.16	63.61	62.75	63.41	2496569
2020-07-28	63.08	63.42	62.19	62.27	2341346
2020-07-29	62.76	63.89	62.42	63.74	2749143
2020-07-30	62.79	62.93	61.65	62.65	2103445
2020-07-31	62.31	62.32	60.78	62.01	3472268
2020-08-03	62.37	63.65	62.22	62.77	2823875
2020-08-04	62.79	63.62	61.41	61.93	3501162
2020-08-05	63.13	64.97	62.79	64.69	3182345
2020-08-06	65.00	65.32	64.56	65.12	2060482
2020-08-07	65.34	66.41	64.66	66.37	3830918
2020-08-10	66.41	68.55	66.39	68.17	3431888
2020-08-11	69.94	71.54	69.91	70.29	5555028
2020-08-12	70.95	71.91	70.31	71.29	6260111
2020-08-13	70.64	71.21	69.98	70.20	3635524
2020-08-14	69.55	70.31	69.40	69.73	2018433
2020-08-17	69.99	70.51	69.04	69.25	1435044
2020-08-18	68.91	69.44	68.29	68.36	2302610
2020-08-19	68.65	68.86	67.90	68.32	3146030
2020-08-20	67.68	67.97	67.41	67.66	2830595
2020-08-21	67.79	68.04	67.41	67.86	2730385
2020-08-24	68.23	69.65	67.94	69.65	2539101
2020-08-25	70.29	70.49	69.12	69.78	2094858
2020-08-26	69.87	70.71	69.04	70.27	2901710
2020-08-27	70.72	71.19	69.13	69.59	2122765
2020-08-28	69.61	70.93	69.27	70.65	2049656
2020-08-31	70.50	70.59	69.26	69.47	2387289
2020-09-01	69.46	70.17	69.04	70.13	2255879
2020-09-02	69.79	70.98	69.71	70.70	2880967
2020-09-03	70.85	71.08	68.18	68.74	2243234
2020-09-04	69.76	70.55	68.65	69.54	2236430
2020-09-08	68.70	69.04	67.60	67.76	2716902
2020-09-09	68.58	69.54	68.30	68.70	1671768
2020-09-10	68.86	69.17	67.20	67.51	2226976
2020-09-11	67.91	68.48	67.49	67.92	2253642
2020-09-14	68.43	68.82	67.73	68.19	2684342
2020-09-15	68.52	69.54	68.34	68.41	2233592
2020-09-16	68.93	69.32	67.52	68.68	3143617
2020-09-17	67.93	69.38	67.23	69.09	2398248
2020-09-18	68.73	69.62	67.75	67.85	3503617
2020-09-21	66.50	66.89	64.15	64.98	2767771
2020-09-22	64.84	65.68	64.49	65.23	2114586
2020-09-23	65.58	66.32	63.74	63.89	1918651
2020-09-24	63.71	65.10	63.16	64.39	1646114
2020-09-25	63.69	64.64	63.61	64.33	1847877
2020-09-28	65.55	66.23	65.19	65.52	1949318
2020-09-29	65.74	65.95	64.71	65.16	1399086
2020-09-30	65.62	66.64	65.03	65.57	2687053
2020-10-01	66.23	66.34	64.16	64.63	2314846
2020-10-02	63.38	66.31	63.26	65.54	2090072
2020-10-05	66.50	67.84	66.31	67.59	2295294
2020-10-06	67.78	69.13	67.17	67.28	2160879
2020-10-07	68.21	69.07	67.87	68.88	1883294
2020-10-08	69.23	69.58	68.70	69.28	1627128
2020-10-09	70.00	71.20	69.91	69.95	3006341
2020-10-12	70.30	70.47	69.21	69.58	1999871
2020-10-13	69.65	69.98	68.45	68.89	1878988
2020-10-14	69.08	70.14	69.08	69.38	1918620
2020-10-15	68.42	69.60	68.31	69.58	2020634
2020-10-16	70.00	70.80	69.87	70.28	2848169
2020-10-19	70.33	70.73	69.74	69.96	3219543
2020-10-20	70.39	71.09	69.74	70.00	1882882
2020-10-21	69.39	70.32	69.09	69.21	2525606
2020-10-22	69.57	69.87	69.21	69.76	1556759
2020-10-23	70.48	70.90	69.69	70.02	2044761
2020-10-26	69.18	69.18	67.05	67.73	2514970
2020-10-27	67.57	68.05	66.84	66.92	3110088
2020-10-28	65.22	66.15	64.49	64.99	3326015
2020-10-29	64.53	65.50	64.15	64.44	4505755
2020-10-30	64.41	64.81	63.65	64.79	3902890
2020-11-02	65.90	68.35	65.74	67.96	5200490
2020-11-03	68.20	70.87	68.07	70.40	4692298
2020-11-04	68.67	69.92	66.50	68.15	4053493
2020-11-05	69.86	71.23	69.17	70.47	2700772
2020-11-06	70.56	70.70	69.56	70.12	2348877
2020-11-09	75.00	77.56	75.00	76.29	6659396
2020-11-10	76.56	77.91	75.97	77.44	3291184
2020-11-11	77.18	77.40	74.78	74.40	3441219
2020-11-12	74.42	74.75	73.47	74.23	2387268
2020-11-13	74.61	75.92	74.61	75.81	1789272
2020-11-16	77.23	78.14	76.51	77.99	2742274
2020-11-17	77.75	77.88	75.82	76.39	2269819
2020-11-18	76.78	78.11	76.41	76.89	2559466
2020-11-19	76.68	77.36	75.89	77.24	1563387
2020-11-20	77.00	77.05	75.47	75.96	1810734
2020-11-23	76.62	77.99	76.52	77.81	2205829
2020-11-24	78.99	80.20	78.51	79.95	4222538
2020-11-25	79.32	79.46	78.21	78.26	1658718
2020-11-27	78.73	79.09	77.84	78.16	664103
2020-11-30	78.00	78.00	75.97	76.82	2724625
2020-12-01	77.95	78.34	75.65	75.77	3076655
2020-12-02	74.55	76.15	74.50	75.90	3035287
2020-12-03	75.94	76.37	75.36	75.48	2582650
2020-12-04	75.71	80.44	75.58	80.10	5503048
2020-12-07	79.83	79.97	78.25	79.17	4038858
2020-12-08	78.22	81.48	78.11	81.34	3918028
2020-12-09	81.37	82.00	80.73	81.60	3746692
2020-12-10	81.35	81.84	80.64	81.36	2990242
2020-12-11	80.59	82.65	80.50	82.42	3870830
2020-12-14	82.82	83.14	80.32	80.41	3428238
2020-12-15	82.75	82.96	80.86	82.44	3170091
2020-12-16	81.97	82.38	80.59	81.28	1852850
2020-12-17	81.92	82.19	80.44	81.16	2528285
2020-12-18	81.11	81.51	80.06	80.90	5390410
2020-12-21	79.03	81.15	78.41	80.57	3195329
2020-12-22	80.30	80.50	79.05	79.33	2897710
2020-12-23	79.99	80.44	79.33	80.02	2551137
2020-12-24	80.49	80.49	79.54	79.98	456579
2020-12-28	80.55	81.29	79.85	79.87	1736343
2020-12-29	80.52	80.56	78.44	79.24	1318320
2020-12-30	79.67	80.23	79.44	79.82	1169933
2020-12-31	80.12	80.48	79.11	80.37	1239842
2021-01-04	80.58	80.96	77.76	78.01	2227659
2021-01-05	78.18	79.75	78.01	79.36	2687583
2021-01-06	80.26	83.12	80.21	82.03	3791014
2021-01-07	82.69	83.17	81.40	82.07	2435585
2021-01-08	82.57	82.67	80.60	81.82	2156948
2021-01-11	80.79	83.12	80.51	82.62	1749683
2021-01-12	82.62	84.28	82.52	83.97	2646271
2021-01-13	84.18	84.44	82.43	82.64	2189188
2021-01-14	82.88	83.91	82.62	83.34	1883200
2021-01-15	83.97	83.97	81.78	82.75	2926943
2021-01-19	85.00	85.39	83.42	83.43	2980972
2021-01-20	83.60	84.72	83.22	84.39	2377927
2021-01-21	84.52	84.88	83.74	84.26	1796951
2021-01-22	83.54	84.26	82.29	83.73	2432159
2021-01-25	83.25	83.50	81.53	82.48	2137489
2021-01-26	82.98	83.04	81.67	81.89	2010930
2021-01-27	80.14	80.88	78.33	79.52	4835783
2021-01-28	80.45	82.49	79.82	81.08	2530259
2021-01-29	80.64	81.52	78.95	79.35	3545390
2021-02-01	80.30	81.48	79.28	80.82	3674880
2021-02-02	83.37	84.81	83.00	83.78	4023220
2021-02-03	83.60	83.73	82.06	83.68	3728710
2021-02-04	84.51	85.13	83.73	84.16	4457242
2021-02-05	85.04	86.61	84.59	86.11	3833054
2021-02-08	86.55	87.07	85.78	86.52	3248650
2021-02-09	86.42	86.52	85.45	85.90	1565993
2021-02-10	86.28	86.43	84.96	84.56	2540282
2021-02-11	85.29	85.72	83.64	85.16	1622419
2021-02-12	84.58	85.58	84.56	85.33	1399558
2021-02-16	86.00	86.20	84.92	85.07	2751622
2021-02-17	84.93	85.41	84.21	84.87	1835363
2021-02-18	84.45	84.63	83.65	84.38	1334767
2021-02-19	84.75	86.12	84.63	85.45	2461758
2021-02-22	85.44	86.89	84.33	86.17	2043987
2021-02-23	85.96	87.16	85.50	86.80	2665047
2021-02-24	87.05	89.10	86.94	88.97	2827271
2021-02-25	88.47	88.63	86.89	87.33	2783057
2021-02-26	87.36	87.88	85.87	85.90	3235741
2021-03-01	87.07	89.17	86.92	88.44	1844652
2021-03-02	88.33	88.87	87.45	87.63	2024907
2021-03-03	87.83	89.53	87.39	88.53	3487374
2021-03-04	88.46	89.92	86.76	88.49	3805048
2021-03-05	89.79	91.27	88.06	91.04	3299009
2021-03-08	92.00	93.38	91.08	92.13	3993890
2021-03-09	92.65	92.94	89.98	90.00	3371312
2021-03-10	90.35	92.14	90.08	91.72	3057516
2021-03-11	92.04	92.75	91.02	91.31	2660048
2021-03-12	91.45	92.25	91.13	92.20	2440205
2021-03-15	91.75	92.38	89.64	90.92	2676230
2021-03-16	90.55	90.75	88.54	89.06	3362204
2021-03-17	89.11	90.69	89.00	90.52	2364920
2021-03-18	90.39	91.81	89.22	89.46	2301491
2021-03-19	88.97	89.42	87.26	88.49	10934601
2021-03-22	88.68	89.88	87.79	89.35	2199029
2021-03-23	88.45	89.72	86.85	87.22	2643132
2021-03-24	88.00	89.92	88.00	88.06	2166933
2021-03-25	87.62	89.44	86.75	89.19	2156911
2021-03-26	90.09	91.70	89.57	91.57	4093255
2021-03-29	91.03	92.25	90.76	91.23	3267259
2021-03-30	91.52	91.91	90.65	91.14	2598480
2021-03-31	91.14	91.65	90.01	90.22	3555480
2021-04-01	90.17	90.62	89.55	90.41	3358574
2021-04-05	91.16	92.55	91.15	91.61	3658829
2021-04-06	91.83	92.63	91.13	91.47	2844029
2021-04-07	91.32	91.94	90.58	91.09	2847373
2021-04-08	91.03	91.21	90.04	91.04	2422257
2021-04-09	91.47	92.63	90.93	91.94	3256348
2021-04-12	91.90	92.37	91.58	92.01	2258617
2021-04-13	91.49	91.65	89.96	90.63	2728360
2021-04-14	90.54	91.83	90.48	91.54	2889534
2021-04-15	92.17	92.30	90.84	91.72	3052997
2021-04-16	92.69	93.27	91.81	92.20	2468757
2021-04-19	92.20	92.66	91.11	91.79	2532722
2021-04-20	91.41	91.70	89.91	90.83	2726282
2021-04-21	90.60	92.25	90.43	92.11	2373744
2021-04-22	92.47	92.47	91.42	91.52	2526059
2021-04-23	91.91	92.88	91.35	92.46	2374111
2021-04-26	92.77	93.57	92.09	92.13	2246712
2021-04-27	92.29	92.41	91.39	92.16	1925688
2021-04-28	92.11	92.69	91.78	92.08	1449040
2021-04-29	92.85	92.91	91.88	92.79	1611683
2021-04-30	92.12	92.45	90.13	90.49	2537980
2021-05-03	91.67	91.93	90.69	90.93	2396456
2021-05-04	90.51	91.27	89.58	91.11	3092501
2021-05-05	89.77	91.39	88.00	90.89	3256363
2021-05-06	91.52	93.86	91.01	93.72	4282664
2021-05-07	93.66	95.26	92.61	95.05	3415600
2021-05-10	95.60	96.90	95.37	95.38	2357586
2021-05-11	94.50	95.65	93.77	95.26	3358636
2021-05-12	95.19	95.45	93.19	92.85	4069919
2021-05-13	92.92	95.12	92.79	94.71	2295613
2021-05-14	95.34	96.17	94.96	95.84	1942241
2021-05-17	95.73	96.05	94.93	95.52	2305096
2021-05-18	95.62	95.89	94.08	94.22	1993479
2021-05-19	92.65	93.35	91.75	93.32	2750557
2021-05-20	93.55	93.77	92.80	93.44	2146040
2021-05-21	93.98	94.64	92.94	93.65	2421873
2021-05-24	94.15	94.53	93.31	94.01	1872811
2021-05-25	94.02	94.63	93.26	93.41	1991134
2021-05-26	93.34	93.75	92.61	93.31	1982386
2021-05-27	94.53	95.66	94.11	95.45	3795286
2021-05-28	95.74	96.00	94.96	95.69	2555518
2021-06-01	96.91	97.24	96.28	97.10	2408776
2021-06-02	97.17	97.58	96.47	97.48	2303437
2021-06-03	97.31	97.97	96.66	97.50	1911441
2021-06-04	98.00	98.74	97.75	98.21	1770141
2021-06-07	98.36	98.41	97.27	97.87	1916613
2021-06-08	97.80	99.09	97.20	98.51	2793093
2021-06-09	98.28	98.36	97.47	97.90	1843940
2021-06-10	98.48	98.88	97.45	97.59	2099043
2021-06-11	97.94	98.08	96.59	97.03	2144351
2021-06-14	96.64	97.41	96.19	97.38	2497259
2021-06-15	97.62	98.65	97.18	98.61	3647777
2021-06-16	98.52	98.97	97.58	98.24	3527689
2021-06-17	98.31	98.31	93.86	94.02	3278245
2021-06-18	92.29	93.25	92.07	92.27	5239933
2021-06-21	93.22	95.08	93.01	94.93	2580230
2021-06-22	94.75	95.52	93.96	94.78	2058333
2021-06-23	95.11	96.03	94.45	94.50	2234949
2021-06-24	94.97	95.42	94.14	95.35	2585059
2021-06-25	95.76	96.49	95.47	96.00	2076210
2021-06-28	96.23	96.27	94.66	95.03	1726344
2021-06-29	95.94	96.47	94.46	94.69	3409277
2021-06-30	94.46	96.43	94.46	96.24	2283075
2021-07-01	97.01	97.59	96.72	96.92	1904751
2021-07-02	96.91	97.71	96.35	97.44	1347512
2021-07-06	97.30	97.30	94.77	95.70	2286552
2021-07-07	95.45	97.24	95.33	97.07	2143599
2021-07-08	95.40	96.58	94.71	96.03	1659119
2021-07-09	97.41	98.14	97.21	97.61	2143743
2021-07-12	97.61	98.79	96.75	98.61	2339539
2021-07-13	98.61	98.61	97.66	97.80	2210568
2021-07-14	98.20	98.90	97.88	98.06	2815141
2021-07-15	97.61	98.85	97.40	98.52	2003246
2021-07-16	99.00	99.09	97.04	97.26	4560946
2021-07-19	95.69	96.04	93.33	93.81	3795121
2021-07-20	93.94	97.35	93.88	97.13	3335240
2021-07-21	97.63	98.54	97.39	98.27	1799735
2021-07-22	98.49	98.50	97.25	97.44	1150467
2021-07-23	97.97	98.65	97.25	98.48	1656990
2021-07-26	98.48	99.20	97.82	98.34	1258500
2021-07-27	97.77	99.13	97.15	98.34	1515943
2021-07-28	98.22	98.92	97.06	98.36	1742399
2021-07-29	99.44	100.21	98.56	100.00	2445855
2021-07-30	99.77	101.03	99.47	100.89	2807154
2021-08-02	101.65	102.42	99.63	99.72	1970348
2021-08-03	100.09	101.29	99.18	101.16	2193137
2021-08-04	97.70	101.82	97.70	100.20	1928475
2021-08-05	101.40	102.07	100.70	101.06	2086310
2021-08-06	101.96	102.34	100.96	101.44	1708027
2021-08-09	101.38	101.46	100.62	101.16	1314626
2021-08-10	101.50	103.24	101.14	103.07	2247266
2021-08-11	103.07	104.36	102.80	103.78	2185153
2021-08-12	103.70	104.25	103.07	104.11	1920436
2021-08-13	103.94	104.18	103.29	103.74	1183586
2021-08-16	103.42	103.82	102.57	103.64	1339478
2021-08-17	102.97	103.35	101.69	102.71	2006567
2021-08-18	102.26	103.02	101.52	101.63	1336456
2021-08-19	100.76	101.96	99.78	101.23	2820017
2021-08-20	101.06	102.23	101.06	101.70	1389613
2021-08-23	102.38	103.43	102.38	102.60	1786080
2021-08-24	102.92	104.04	102.92	103.42	1542219
2021-08-25	103.13	104.61	102.90	104.20	1777080
2021-08-26	104.14	104.55	103.82	104.14	1242633
2021-08-27	104.51	105.03	104.49	104.77	2003590
2021-08-30	105.00	105.92	104.41	105.27	1707027
2021-08-31	105.41	105.62	104.50	105.50	3391980
2021-09-01	105.68	105.93	103.69	104.05	2963862
2021-09-02	104.58	105.70	104.46	105.70	1723342
2021-09-03	105.81	105.99	104.90	105.38	2008573
2021-09-07	105.06	105.09	103.64	103.67	1722873
2021-09-08	103.20	103.68	102.50	103.10	2060912
2021-09-09	103.32	103.32	99.91	100.08	4196284
2021-09-10	101.03	101.48	99.92	100.09	2428022
2021-09-13	100.82	101.30	98.40	99.16	3633664
2021-09-14	99.57	99.79	97.29	97.65	3967339
2021-09-15	97.66	99.55	97.14	99.33	3600345
2021-09-16	99.53	99.54	98.21	98.78	1871743
2021-09-17	97.12	98.22	96.00	96.46	4932833
2021-09-20	94.65	94.98	93.25	94.67	2992295
2021-09-21	95.15	95.43	93.60	93.71	2204396
2021-09-22	94.57	96.20	94.52	95.50	2729603
2021-09-23	96.29	97.77	96.12	96.96	2367528
2021-09-24	96.51	97.39	96.17	96.31	1712188
2021-09-27	96.47	97.62	96.47	96.73	2440037
2021-09-28	96.33	96.94	95.54	95.67	2093760
2021-09-29	95.87	96.20	95.28	95.64	2622836
2021-09-30	96.27	96.31	94.17	94.20	2659855
2021-10-01	94.44	95.63	93.57	95.16	2748334
2021-10-04	94.81	95.54	93.26	93.64	3906151
2021-10-05	93.93	96.00	93.63	95.48	2265167
2021-10-06	94.64	95.92	93.84	95.64	2855624
2021-10-07	97.07	99.17	97.07	97.34	3956214
2021-10-08	96.61	97.53	95.99	96.64	3192357
2021-10-11	92.63	95.76	92.59	94.18	4300161
2021-10-12	94.64	95.10	92.11	92.32	3533456
2021-10-13	92.79	92.79	90.36	91.87	4837601
2021-10-14	93.57	95.16	92.96	94.75	4219166
2021-10-15	95.56	96.56	95.17	95.73	5417279
2021-10-18	95.21	95.84	94.72	95.77	2371230
2021-10-19	96.44	96.59	95.63	96.42	1906284
2021-10-20	97.00	97.69	96.41	97.27	1912631
2021-10-21	96.79	97.01	95.79	96.65	2002293
2021-10-22	97.00	97.58	96.27	96.64	1728124
2021-10-25	96.43	97.29	95.98	96.55	2047278
2021-10-26	97.09	98.37	96.52	97.10	2841015
2021-10-27	97.13	98.00	96.13	96.15	1925821
2021-10-28	96.57	97.88	96.40	97.51	1587735
2021-10-29	97.20	98.03	96.50	97.01	2635796
2021-11-01	97.81	98.43	97.24	97.90	1842802
2021-11-02	98.15	100.47	97.63	100.15	3695716
2021-11-03	94.77	99.00	94.00	95.27	4225296
2021-11-04	96.37	97.49	95.90	97.16	2789533
2021-11-05	98.16	98.77	97.30	97.93	1793397
2021-11-08	99.15	99.45	97.52	97.75	2977347
2021-11-09	98.00	98.54	96.84	96.99	3974824
2021-11-10	96.93	97.49	96.43	97.03	1930196
2021-11-11	97.53	97.61	96.74	97.29	1634957
2021-11-12	97.64	97.74	96.82	97.42	1824424
2021-11-15	97.66	97.66	96.01	96.38	1544122
2021-11-16	96.68	97.28	95.97	96.21	2395684
2021-11-17	96.54	96.69	94.15	94.31	4046828
2021-11-18	94.33	95.52	93.62	94.57	5096236
2021-11-19	94.37	94.91	93.32	93.34	4019903
2021-11-22	94.07	95.99	93.86	94.44	5223258
2021-11-23	94.48	95.05	93.98	94.47	3099454
2021-11-24	93.98	95.15	93.98	94.23	2738368
2021-11-26	91.73	91.76	89.90	90.31	2767477
2021-11-29	91.31	92.19	90.23	90.86	3420326
2021-11-30	90.00	90.72	87.61	87.84	5950108
2021-12-01	89.90	90.45	86.72	86.79	4779571
2021-12-02	87.68	91.04	87.54	90.38	4290711
2021-12-03	90.81	91.42	89.29	90.28	2907477
2021-12-06	91.26	92.14	90.23	90.94	2592900
2021-12-07	91.84	92.92	91.53	92.23	3456676
2021-12-08	92.43	92.84	92.03	92.48	2265826
2021-12-09	92.10	92.74	91.81	91.99	2044128
2021-12-10	92.36	92.98	91.89	92.59	2883198
2021-12-13	92.73	93.05	91.90	92.33	2612907
2021-12-14	91.59	92.81	90.84	91.35	3204810
2021-12-15	91.54	92.90	91.16	92.73	2550828
2021-12-16	93.85	94.85	93.23	93.89	2943928
2021-12-17	93.17	93.42	90.41	90.69	6637455
2021-12-20	89.29	90.00	88.54	89.46	3041313
2021-12-21	90.17	91.21	90.14	91.03	2816502
2021-12-22	90.69	91.35	89.55	89.87	3615222
2021-12-23	90.24	91.71	90.17	91.28	2367799
2021-12-27	91.34	92.28	91.31	92.17	1626480
2021-12-28	92.36	93.10	92.34	92.89	1271484
2021-12-29	92.54	93.25	92.27	92.95	1434230
2021-12-30	93.12	93.66	92.51	92.66	1202296
2021-12-31	92.45	93.43	92.20	92.97	1283530
2022-01-03	93.30	93.42	91.06	91.76	2436610
2022-01-04	93.25	96.27	92.49	95.83	4466662
2022-01-05	97.06	97.99	95.56	95.69	4180138
2022-01-06	95.91	96.89	95.27	96.23	2477049
2022-01-07	96.55	96.97	95.61	95.69	2863648
2022-01-10	95.21	95.61	94.19	95.30	2840131
2022-01-11	95.75	96.59	94.64	96.38	2144346
2022-01-12	97.29	97.73	96.26	96.92	2191373
2022-01-13	97.21	98.30	96.93	97.28	2131934
2022-01-14	96.40	97.58	95.69	97.47	2624419
2022-01-18	96.77	97.14	95.65	96.37	2777051
2022-01-19	96.56	96.94	94.84	94.92	2145157
2022-01-20	95.20	96.30	93.45	93.65	2417679
2022-01-21	93.84	94.71	92.67	93.20	3253469
2022-01-24	92.01	93.42	89.66	93.04	4210234
2022-01-25	91.41	92.05	89.81	91.21	3723003
2022-01-26	92.37	92.86	89.93	90.58	4229973
2022-01-27	91.43	92.74	89.94	90.63	2470713
2022-01-28	90.13	90.77	88.65	90.71	2937107
2022-01-31	90.70	92.09	89.85	91.95	3710290
2022-02-01	91.95	92.56	91.10	92.48	4371831
2022-02-02	94.26	97.76	94.25	97.56	4920774
2022-02-03	96.42	98.48	96.28	96.59	3306563
2022-02-04	96.57	97.13	94.10	95.38	4979348
2022-02-07	95.69	96.36	94.56	95.73	4505570
2022-02-08	96.12	97.67	95.72	97.12	4809394
2022-02-09	98.10	98.63	97.64	97.91	3700487
2022-02-10	96.99	98.84	96.49	96.87	4274449
2022-02-11	97.05	97.91	94.21	94.74	3620279
2022-02-14	95.07	95.07	92.95	93.97	2698425
2022-02-15	94.85	95.61	94.31	94.88	3251971
2022-02-16	94.69	96.24	94.64	95.87	3059770
2022-02-17	95.08	95.34	92.78	93.19	2689815
2022-02-18	93.10	93.96	92.28	92.77	2413254
2022-02-22	92.44	93.47	91.84	92.74	2891662
2022-02-23	93.07	93.10	90.61	90.91	2687253
2022-02-24	89.39	90.39	87.95	90.00	4244349
2022-02-25	90.07	93.25	90.07	92.82	2864875
2022-02-28	91.77	93.51	91.45	92.92	3874118
2022-03-01	92.88	93.33	89.05	89.51	3558056
2022-03-02	90.12	93.77	90.09	93.23	3281361
2022-03-03	93.98	94.28	92.21	93.22	2510010
2022-03-04	91.64	92.13	90.80	91.58	3096637
2022-03-07	91.73	93.50	90.88	91.64	3547042
2022-03-08	92.19	96.90	92.14	93.70	4872396
2022-03-09	97.37	97.39	94.11	94.39	4150451
2022-03-10	94.12	95.00	93.61	94.74	3302215
2022-03-11	95.39	96.46	92.86	93.00	3239766
2022-03-14	93.56	94.13	91.28	92.32	3628993
2022-03-15	92.86	93.05	91.06	92.65	3984075
2022-03-16	93.11	94.53	91.55	93.76	4378763
2022-03-17	93.47	95.61	93.11	95.49	3643255
2022-03-18	95.35	97.28	93.87	97.00	16105123
2022-03-21	97.84	98.92	97.29	98.20	3708147
2022-03-22	98.65	98.98	97.21	98.02	3266569
2022-03-23	97.66	98.18	97.17	97.29	2299556
2022-03-24	98.45	98.70	97.42	97.77	2122780
2022-03-25	97.76	98.58	97.47	98.51	2136004
2022-03-28	97.62	98.24	96.83	98.22	2184395
2022-03-29	98.74	99.35	96.55	99.06	2913477
2022-03-30	98.69	99.95	98.59	98.98	1596110
2022-03-31	98.79	100.00	98.00	98.05	2786716
2022-04-01	99.08	99.38	97.71	98.42	2413964
2022-04-04	98.08	98.70	97.15	98.30	2633407
2022-04-05	98.21	98.59	96.14	96.56	2741863
2022-04-06	95.40	96.76	94.84	96.18	2839238
2022-04-07	95.56	96.19	94.84	95.89	2853122
2022-04-08	96.13	96.22	94.05	94.57	3660315
2022-04-11	94.65	94.92	92.96	93.18	2798207
2022-04-12	93.59	94.44	92.40	92.82	2193330
2022-04-13	92.86	93.71	92.46	93.31	2020297
2022-04-14	93.59	93.96	92.66	92.86	5319951
2022-04-18	92.63	94.53	92.63	93.97	2051919
2022-04-19	94.64	95.88	94.17	95.69	2314836
2022-04-20	96.52	97.57	96.51	97.14	2055387
2022-04-21	97.98	99.03	96.46	96.71	2217638
2022-04-22	96.04	96.33	93.47	93.60	2565483
2022-04-25	92.91	93.00	89.60	92.21	2635482
2022-04-26	91.60	92.43	89.65	89.67	2508944
2022-04-27	89.84	91.50	89.53	90.61	1992013
2022-04-28	91.28	92.56	90.15	92.31	2320881
2022-04-29	91.99	92.53	89.99	90.18	2975211
2022-05-02	89.77	91.45	88.40	90.43	3409912
2022-05-03	89.83	91.05	88.90	90.48	3330517
2022-05-04	85.76	91.74	83.42	91.34	5737167
2022-05-05	91.26	91.83	88.20	89.23	2973059
2022-05-06	88.89	88.89	86.69	88.01	3262318
2022-05-09	86.56	86.75	83.93	84.41	4179322
2022-05-10	85.16	85.56	83.12	83.61	3286615
2022-05-11	83.96	85.33	82.96	82.62	3788909
2022-05-12	82.42	83.06	81.01	82.75	3683002
2022-05-13	83.20	84.35	82.52	83.68	3580401
2022-05-16	83.57	85.03	82.85	84.45	3454884
2022-05-17	86.29	87.27	85.77	86.39	4136236
2022-05-18	86.04	86.28	83.21	83.56	3346368
2022-05-19	82.75	84.37	82.27	83.30	2834231
2022-05-20	83.80	84.26	81.64	83.64	3120912
2022-05-23	84.13	85.19	83.69	84.97	2822258
2022-05-24	84.29	84.71	82.42	83.89	3318324
2022-05-25	83.75	84.48	82.96	84.23	2781558
2022-05-26	85.27	87.15	85.11	86.60	3062138
2022-05-27	86.81	88.44	86.81	88.40	2004810
2022-05-31	87.46	89.54	86.85	88.66	4198500
2022-06-01	89.09	89.46	87.63	88.57	2797315
2022-06-02	89.54	90.35	87.99	89.88	3016900
2022-06-03	89.29	90.37	89.23	90.28	2541949
2022-06-06	91.10	91.39	90.06	90.25	1675658
2022-06-07	89.41	91.68	89.21	91.53	2007584
2022-06-08	91.67	92.22	90.90	91.15	1704307
2022-06-09	90.22	91.27	89.84	89.94	2195096
2022-06-10	88.81	88.81	86.77	87.06	2982425
2022-06-13	85.00	86.37	84.34	85.28	3161426
2022-06-14	85.41	86.17	83.97	84.70	2091217
2022-06-15	85.39	86.64	84.22	85.46	2630757
2022-06-16	83.30	83.79	80.75	81.00	4639347
2022-06-17	80.48	81.39	78.54	78.65	6444755
2022-06-21	79.85	81.21	79.15	80.22	3034137
2022-06-22	78.48	79.50	77.73	78.47	3985615
2022-06-23	78.59	79.02	76.77	77.79	4619121
2022-06-24	78.72	82.09	78.47	82.03	5699746
2022-06-27	82.57	82.80	81.58	82.49	2643916
2022-06-28	83.09	84.11	81.39	81.52	2934943
2022-06-29	81.58	81.64	79.84	80.51	2032577
2022-06-30	79.28	80.31	78.97	79.54	2861113
2022-07-01	79.64	81.05	79.22	80.36	2286254
2022-07-05	78.76	79.27	77.97	79.13	3048313
2022-07-06	79.35	80.57	78.25	79.75	3111131
2022-07-07	80.47	81.00	79.72	80.87	3097466
2022-07-08	81.30	81.49	79.70	80.67	2295399
2022-07-11	79.95	80.67	79.74	80.26	1755600
2022-07-12	79.67	80.64	78.78	79.05	2809170
2022-07-13	77.77	79.45	77.62	78.64	2632043
2022-07-14	76.77	77.75	76.16	77.67	2513200
2022-07-15	78.95	79.68	78.18	79.60	2675612
2022-07-18	80.36	80.70	79.04	79.36	1726793
2022-07-19	80.35	82.38	80.01	82.24	1826203
2022-07-20	82.59	82.86	81.81	82.63	1909296
2022-07-21	82.57	83.80	82.30	83.70	2042133
2022-07-22	84.11	84.33	82.49	83.10	1932428
2022-07-25	83.50	84.43	82.82	84.19	2033850
2022-07-26	84.55	85.29	83.89	84.07	2490454
2022-07-27	84.45	86.98	84.22	86.36	2595701
2022-07-28	87.21	88.64	86.93	88.39	2960238
2022-07-29	88.72	90.50	88.51	90.07	3568242
2022-08-01	89.20	89.77	88.45	89.34	1823760
2022-08-02	88.84	89.85	88.41	89.11	2173192
2022-08-03	89.40	90.10	88.78	89.82	1522822
2022-08-04	90.05	90.16	89.36	89.59	2082094
2022-08-05	89.27	90.45	89.07	90.39	2425569
2022-08-08	91.13	91.22	89.43	90.03	3600639
2022-08-09	87.69	87.91	86.08	86.59	4884455
2022-08-10	88.35	88.35	87.04	87.03	3428651
2022-08-11	87.97	88.83	87.40	87.49	2929361
2022-08-12	87.55	89.25	87.55	89.22	2425654
2022-08-15	88.30	88.98	87.66	88.84	2014253
2022-08-16	88.53	90.17	88.53	89.95	2817670
2022-08-17	88.82	89.37	88.36	88.86	1966592
2022-08-18	89.44	90.52	89.00	90.29	2158981
2022-08-19	89.62	89.76	88.44	88.68	1880741
2022-08-22	87.11	87.44	85.92	86.25	2500141
2022-08-23	86.36	87.56	86.17	86.73	2562046
2022-08-24	86.94	87.25	86.28	86.94	1423737
2022-08-25	87.59	88.06	87.05	87.97	1964127
2022-08-26	88.16	88.16	84.60	84.66	2038262
2022-08-29	83.93	85.26	83.69	84.82	2001753
2022-08-30	85.00	85.05	82.93	83.32	2147474
2022-08-31	83.47	83.63	81.59	81.74	3576628
2022-09-01	81.04	82.07	80.41	82.01	2387850
2022-09-02	83.02	83.32	81.20	81.75	4156260
2022-09-06	82.24	82.29	80.63	81.51	3096343
2022-09-07	81.29	82.64	81.02	82.24	4764825
2022-09-08	81.79	83.72	81.57	83.67	2587960
2022-09-09	84.24	84.97	83.98	84.71	2512820
2022-09-12	85.31	85.71	84.88	85.56	2038141
2022-09-13	83.71	84.30	82.11	82.49	1993674
2022-09-14	82.38	82.76	81.53	82.30	2180534
2022-09-15	82.12	82.52	80.25	80.52	2220289
2022-09-16	79.26	79.44	77.95	78.21	5214646
2022-09-19	77.34	79.73	77.32	79.60	2484665
2022-09-20	78.77	78.83	77.15	78.02	3269757
2022-09-21	78.86	79.08	76.52	76.52	2235304
2022-09-22	76.48	76.98	75.50	75.53	2459473
2022-09-23	74.49	74.62	72.87	73.84	3258340
2022-09-26	73.53	74.56	72.92	73.14	2668359
2022-09-27	74.12	74.40	72.41	73.06	2658848
2022-09-28	74.02	75.52	73.34	75.02	3851148
2022-09-29	74.23	74.35	73.03	74.20	2304394
2022-09-30	74.18	74.83	73.11	73.22	2768017
2022-10-03	74.29	76.21	73.94	75.54	2950620
2022-10-04	77.18	78.52	77.05	78.25	2947413
2022-10-05	78.99	80.34	77.84	79.77	4965932
2022-10-06	79.13	80.81	79.13	79.47	3697015
2022-10-07	78.95	79.07	76.97	77.83	4655310
2022-10-10	78.64	78.90	77.37	78.37	4016811
2022-10-11	78.00	78.90	77.31	78.00	4205941
2022-10-12	78.16	78.75	77.43	77.50	2565088
2022-10-13	76.53	81.12	76.08	80.79	4100020
2022-10-14	81.06	81.16	77.92	78.22	3237311
2022-10-17	79.86	80.57	79.39	80.07	2649364
2022-10-18	81.78	82.08	80.36	81.60	2610716
2022-10-19	81.38	81.80	80.49	81.20	3058101
2022-10-20	81.25	81.72	79.64	80.15	2547547
2022-10-21	80.51	83.36	80.31	83.16	3168218
2022-10-24	83.65	84.50	83.19	83.89	2274560
2022-10-25	83.44	84.76	83.33	84.55	2385549
2022-10-26	84.97	85.95	83.99	85.20	2014699
2022-10-27	86.42	87.18	85.77	85.89	2412493
2022-10-28	86.15	87.52	85.55	87.40	2499355
2022-10-31	87.67	88.21	86.39	86.60	6653625
2022-11-01	86.40	87.23	84.18	85.85	4960423
2022-11-02	85.73	88.45	84.68	84.95	6772363
2022-11-03	84.15	88.33	84.15	87.01	5364876
2022-11-04	88.75	89.64	88.16	89.09	5106954
2022-11-07	89.69	91.53	89.37	91.24	3754772
2022-11-08	91.13	92.93	90.53	90.74	3714820
2022-11-09	90.11	92.25	89.99	90.12	3517054
2022-11-10	92.78	94.21	91.79	94.00	4138174
2022-11-11	94.11	96.36	94.02	95.44	4345215
2022-11-14	94.49	96.22	94.04	94.79	3046880
2022-11-15	95.50	97.02	95.16	96.18	3685747
2022-11-16	96.08	96.23	95.05	95.23	2820618
2022-11-17	93.77	94.65	93.63	94.61	2743082
2022-11-18	95.82	96.15	93.49	93.70	4213562
2022-11-21	93.36	94.83	93.15	94.67	3054196
2022-11-22	95.25	96.30	95.18	96.02	2571471
2022-11-23	95.90	96.61	95.20	95.89	2901012
2022-11-25	95.89	96.65	95.26	96.12	1324777
2022-11-28	94.84	95.31	93.63	94.22	3934648
2022-11-29	94.40	94.64	93.29	94.31	3414706
2022-11-30	94.46	95.77	93.27	95.77	4132917
2022-12-01	95.75	96.07	94.58	95.64	2893217
2022-12-02	94.79	97.11	94.72	96.87	3736504
2022-12-05	95.80	96.77	95.09	95.15	3202432
2022-12-06	95.20	95.65	93.42	94.35	3281187
2022-12-07	94.01	95.09	93.75	94.71	4378735
2022-12-08	95.19	95.64	94.58	94.93	2718823
2022-12-09	95.21	95.89	94.05	94.19	2579644
2022-12-12	94.59	96.20	94.36	96.15	2869505
2022-12-13	98.00	98.88	97.31	98.07	4060726
2022-12-14	98.45	99.09	97.36	97.72	4101191
2022-12-15	96.15	96.92	94.73	95.25	4252890
2022-12-16	94.32	95.43	93.89	94.96	5704808
2022-12-19	94.98	95.93	94.33	94.58	3527637
2022-12-20	94.59	95.85	94.59	95.04	3678377
2022-12-21	95.73	97.27	95.58	96.78	3541893
2022-12-22	96.02	96.72	93.83	95.08	4534652
2022-12-23	94.75	96.04	94.59	95.54	2977772
2022-12-27	95.85	96.73	95.54	96.66	3330046
2022-12-28	96.74	97.23	95.13	95.26	2222760
2022-12-29	95.84	96.68	95.81	96.36	1830005
2022-12-30	95.95	96.25	95.14	96.06	1423120
2023-01-03	96.60	96.99	94.95	96.11	2519166
2023-01-04	95.78	95.78	93.86	95.42	3965516
2023-01-05	94.80	95.49	93.98	95.01	2480227
2023-01-06	96.31	98.45	95.90	97.95	2610988
2023-01-09	98.42	99.65	97.20	97.26	3147739
2023-01-10	97.32	97.94	96.84	97.82	2929338
2023-01-11	98.34	98.34	97.27	98.20	2718865
2023-01-12	99.00	99.28	98.02	98.05	2524575
2023-01-13	97.48	98.05	97.05	97.92	2229207
2023-01-17	95.45	95.45	90.43	91.24	8797662
2023-01-18	90.97	91.31	89.12	89.21	6030297
2023-01-19	88.58	88.80	86.82	86.89	4789614
2023-01-20	87.35	87.66	86.62	87.35	6212405
2023-01-23	88.24	89.90	88.07	89.00	5340462
2023-01-24	89.41	90.00	87.78	89.48	2805656
2023-01-25	88.18	89.35	88.04	89.08	3455943
2023-01-26	89.94	90.64	88.58	90.62	3293947
2023-01-27	90.54	90.59	89.33	89.43	3657487
2023-01-30	88.58	90.28	88.34	89.69	2965281
2023-01-31	90.00	90.43	89.02	90.22	3698481
2023-02-01	89.52	92.29	89.38	91.62	3742485
2023-02-02	91.16	91.67	90.55	91.48	4925287
2023-02-03	90.99	91.85	90.57	91.39	3266288
2023-02-06	90.84	91.00	89.79	90.43	3252851
2023-02-07	90.14	91.60	89.45	91.18	3241504
2023-02-08	88.12	88.16	85.00	85.99	6672141
2023-02-09	86.21	86.70	84.59	85.15	6777186
2023-02-10	85.23	85.93	84.40	85.85	4813574
2023-02-13	85.87	87.16	85.67	86.91	3210032
2023-02-14	85.80	86.79	85.29	85.99	2910604
2023-02-15	85.44	87.25	85.28	86.40	3137747
2023-02-16	85.37	86.53	85.16	85.70	2096099
2023-02-17	85.33	85.81	84.43	85.44	2528896
2023-02-21	84.55	84.96	81.71	82.05	4196746
2023-02-22	82.28	83.16	81.64	82.30	3932234
2023-02-23	83.01	83.39	81.52	82.31	3053985
2023-02-24	81.03	82.26	80.80	82.18	2863206
2023-02-27	83.08	83.08	81.98	82.10	2910099
2023-02-28	82.12	83.05	82.07	82.71	3177401
2023-03-01	82.69	83.62	82.39	83.06	2960247
2023-03-02	82.72	84.05	82.55	83.80	2186514
2023-03-03	84.25	85.67	83.35	85.54	3807247
2023-03-06	86.90	88.41	86.63	87.15	5398477
2023-03-07	87.08	87.31	85.33	85.84	3938502
2023-03-08	85.81	86.21	84.76	85.62	3129293
2023-03-09	85.99	86.10	83.32	83.44	2802815
2023-03-10	83.51	83.91	81.75	82.17	3784790
2023-03-13	81.18	82.65	80.70	81.90	3225908
2023-03-14	83.65	83.95	82.27	83.09	3453882
2023-03-15	81.52	81.69	79.03	80.53	4213758
2023-03-16	80.12	82.23	79.65	81.92	3420630
2023-03-17	81.87	81.87	79.89	80.84	9040120
2023-03-20	81.37	82.70	81.32	82.27	2469197
2023-03-21	84.40	84.96	83.58	83.99	4290939
2023-03-22	84.00	84.91	83.33	83.40	3252221
2023-03-23	83.53	84.57	82.57	83.10	3184761
2023-03-24	82.39	82.92	81.30	82.89	2269840
2023-03-27	83.50	83.75	82.32	82.74	2233849
2023-03-28	82.98	84.00	82.98	83.70	2306652
2023-03-29	84.80	85.12	83.99	84.94	2435646
2023-03-30	85.95	86.00	85.46	85.59	1920192
2023-03-31	86.11	87.20	85.74	87.14	2674048
2023-04-03	87.15	88.50	86.89	87.24	2838933
2023-04-04	87.15	87.34	84.75	85.18	1763770
2023-04-05	84.62	84.90	82.63	83.09	2647755
2023-04-06	82.82	83.78	82.07	83.30	2966573
2023-04-10	83.16	84.47	82.95	84.45	1997192
2023-04-11	85.00	85.34	84.24	84.44	2071094
2023-04-12	83.20	83.97	82.39	83.64	8052563
2023-04-13	84.06	85.53	82.40	85.41	6979233
2023-04-14	85.70	87.86	85.67	86.36	6120746
2023-04-17	86.37	87.67	86.23	86.58	3005294
2023-04-18	87.77	88.45	86.89	87.27	3310655
2023-04-19	87.04	87.20	85.64	86.37	3244478
2023-04-20	85.94	86.39	85.50	85.87	2932319
2023-04-21	86.19	86.19	85.10	85.60	7833623
2023-04-24	85.71	86.01	85.20	85.59	2114893
2023-04-25	85.12	85.50	84.23	84.52	2100410
2023-04-26	83.90	84.18	82.02	82.48	3383885
2023-04-27	82.34	82.87	80.31	82.83	4838253
2023-04-28	82.44	83.54	82.31	83.26	3020291
2023-05-01	83.47	83.86	83.14	83.35	2340215
2023-05-02	82.83	83.26	81.10	82.22	3762669
2023-05-03	85.46	87.00	83.77	83.82	6211922
2023-05-04	83.74	83.86	82.39	82.74	4498487
2023-05-05	83.92	85.07	83.68	84.40	3885273
2023-05-08	85.14	85.14	83.55	83.81	1855322
2023-05-09	83.45	84.03	82.79	83.65	1941777
2023-05-10	84.21	84.46	81.70	81.96	2368738
2023-05-11	81.07	82.09	81.07	81.98	1953615
2023-05-12	82.67	82.98	81.61	82.52	2625187
2023-05-15	82.79	83.82	82.21	83.12	2208803
2023-05-16	82.49	82.91	81.12	81.15	2743273
2023-05-17	81.66	82.53	81.50	82.25	2853606
2023-05-18	82.01	82.57	81.37	82.30	3074465
2023-05-19	83.13	83.35	82.07	82.49	2489497
2023-05-22	82.67	82.90	81.26	81.71	2229446
2023-05-23	81.15	82.00	80.89	81.11	2817463
2023-05-24	80.61	80.77	78.82	78.95	2536987
2023-05-25	78.86	79.14	78.05	79.02	3456552
2023-05-26	79.28	79.82	79.04	79.51	2533592
2023-05-30	79.35	79.64	77.93	78.39	2660788
2023-05-31	77.59	77.99	76.94	77.68	6147186
2023-06-01	77.96	79.64	76.96	79.35	3927944
2023-06-02	80.80	83.23	80.69	82.81	3723619
2023-06-05	83.08	83.38	82.06	82.81	2592321
2023-06-06	82.19	83.00	81.81	82.54	2876179
2023-06-07	82.90	84.27	82.35	84.24	3029673
2023-06-08	84.09	84.43	83.59	84.07	3019386
2023-06-09	84.23	84.38	83.59	84.20	2039568
2023-06-12	84.19	84.36	83.69	84.07	2021998
2023-06-13	84.43	86.33	84.31	86.13	2374726
2023-06-14	86.72	87.58	85.48	85.84	2273768
2023-06-15	86.40	88.62	86.38	88.03	4426115
2023-06-16	88.55	88.85	87.38	87.41	5523028
2023-06-20	86.64	87.05	85.86	86.78	2254908
2023-06-21	86.15	87.59	85.97	87.45	2111123
2023-06-22	87.45	87.83	87.03	87.42	3012393
2023-06-23	86.69	87.18	86.16	86.68	5603907
2023-06-26	87.22	88.44	86.88	88.31	2423485
2023-06-27	88.50	89.99	88.36	89.63	2571736
2023-06-28	89.66	89.94	88.97	89.35	3453921
2023-06-29	89.50	89.78	88.73	89.22	2661972
2023-06-30	89.59	90.73	89.46	90.39	2491149
2023-07-03	90.04	91.06	89.61	90.76	1217239
2023-07-05	90.00	90.50	89.41	89.41	1801574
2023-07-06	88.66	88.88	87.47	88.24	2199033
2023-07-07	87.83	89.56	87.81	88.94	1816508
2023-07-10	89.02	90.02	88.98	89.43	3332624
2023-07-11	89.90	91.95	89.90	91.80	3559192
2023-07-12	92.64	93.04	91.64	92.12	2871498
2023-07-13	92.30	92.65	91.90	92.32	1888814
2023-07-14	92.29	92.31	91.33	92.09	1738414
2023-07-17	91.83	92.04	90.98	91.32	1886840
2023-07-18	91.09	91.98	90.86	91.80	1841145
2023-07-19	91.32	91.92	90.51	91.67	1958447
2023-07-20	92.27	92.75	91.80	91.89	1844373
2023-07-21	91.82	92.05	91.17	91.23	1643561
2023-07-24	91.60	92.57	91.57	92.24	2205374
2023-07-25	91.77	92.73	91.77	92.59	1844875
2023-07-26	91.77	92.64	91.69	92.39	1789558
2023-07-27	92.64	92.94	91.57	91.84	1869979
2023-07-28	92.53	92.65	90.58	90.97	2807651
2023-07-31	91.43	91.76	90.79	91.35	3971789
2023-08-01	90.75	91.86	90.41	91.63	3131334
2023-08-02	98.54	98.54	94.41	95.14	7346451
2023-08-03	96.11	97.30	95.46	95.89	4754052
2023-08-04	96.77	97.69	95.42	95.55	3560587
2023-08-07	96.31	97.40	96.15	97.22	2459386
2023-08-08	96.35	96.73	95.32	96.50	2099551
2023-08-09	96.74	97.40	95.97	95.52	2246813
2023-08-10	95.46	96.45	95.12	95.51	1614572
2023-08-11	95.63	96.21	95.27	95.74	1338910
2023-08-14	95.49	95.99	95.31	95.90	2232746
2023-08-15	95.37	95.80	95.25	95.47	2026515
2023-08-16	95.38	96.68	95.38	96.01	2493933
2023-08-17	96.85	97.31	95.70	95.73	2561009
2023-08-18	95.05	96.26	95.00	95.79	1978814
2023-08-21	95.79	95.91	94.14	95.06	1842859
2023-08-22	96.40	97.27	95.50	96.08	2339336
2023-08-23	96.19	96.92	95.81	96.63	1975756
2023-08-24	96.43	97.29	95.71	95.75	2030508
2023-08-25	96.21	98.38	96.21	97.64	4124896
2023-08-28	98.39	98.82	97.94	98.12	2228878
2023-08-29	98.12	98.79	97.90	98.65	2235322
2023-08-30	98.79	99.10	97.64	98.29	3229705
2023-08-31	98.54	99.15	98.01	98.25	2604483
2023-09-01	98.35	99.39	98.35	98.92	1762343
2023-09-05	98.77	99.00	97.66	97.88	2897805
2023-09-06	97.73	98.95	97.51	98.67	2406288
2023-09-07	98.52	99.61	98.19	99.40	3304194
2023-09-08	99.03	99.65	98.59	98.95	1952228
2023-09-11	99.01	100.56	98.91	100.12	3921459
2023-09-12	100.14	100.62	99.79	99.92	2447928
2023-09-13	99.66	99.94	97.42	97.68	2497053
2023-09-14	98.40	99.06	98.04	98.60	2637021
2023-09-15	98.20	99.69	97.90	98.86	7287061
2023-09-18	98.87	100.38	98.78	99.61	2163159
2023-09-19	99.99	100.01	98.14	98.82	1891736
2023-09-20	99.04	99.67	97.89	98.01	1646275
2023-09-21	97.79	97.84	96.44	96.49	2181290
2023-09-22	96.52	97.64	96.33	97.10	2448719
2023-09-25	96.80	98.14	96.40	98.10	1869202
2023-09-26	97.98	97.98	95.59	95.60	2496840
2023-09-27	96.43	97.25	95.57	96.86	2323152
2023-09-28	97.02	97.64	96.60	97.01	1861447
2023-09-29	97.79	97.93	96.45	96.57	2041477
2023-10-02	96.36	96.88	95.05	95.71	2600619
2023-10-03	95.25	95.85	94.03	94.85	2743179
2023-10-04	94.75	95.25	93.89	94.66	3361362
2023-10-05	94.30	94.67	93.34	93.59	2758386
2023-10-06	93.39	95.92	93.26	95.04	2154736
2023-10-09	95.04	95.99	94.77	95.87	2581145
2023-10-10	96.00	97.23	95.76	96.37	2688347
2023-10-11	96.39	97.22	96.07	97.09	2231340
2023-10-12	97.50	97.50	95.38	96.05	1853157
2023-10-13	96.39	96.80	94.49	94.76	2148964
2023-10-16	96.18	97.19	96.02	96.35	2670695
2023-10-17	96.16	96.96	95.79	95.97	2196537
2023-10-18	95.20	95.20	93.64	93.70	2503443
2023-10-19	93.81	95.11	93.10	93.14	2678805
2023-10-20	92.87	93.23	91.33	91.47	5700833
2023-10-23	91.53	91.93	90.00	90.16	2790838
2023-10-24	90.83	91.22	90.22	90.74	2566038
2023-10-25	90.67	90.67	88.40	88.83	3484353
2023-10-26	89.10	89.37	87.94	88.60	4452200
2023-10-27	88.45	89.02	87.53	88.03	2429304
2023-10-30	88.45	88.60	87.26	88.45	2772991
2023-10-31	88.35	89.07	88.05	88.97	4904176
2023-11-01	89.23	89.64	88.78	89.61	2771556
2023-11-02	89.96	91.41	89.39	91.16	4912211
2023-11-03	92.09	92.70	91.97	91.97	2686668
2023-11-06	92.16	92.18	90.76	91.74	3004010
2023-11-07	83.80	85.10	83.10	84.94	9919947
2023-11-08	85.49	86.18	84.61	84.75	5833485
2023-11-09	85.50	87.21	85.00	85.20	4765133
2023-11-10	85.75	86.82	85.17	86.50	2922740
2023-11-13	86.54	86.92	85.91	86.60	3123211
2023-11-14	87.69	89.49	87.51	88.55	3646010
2023-11-15	88.42	89.40	88.09	87.85	3272988
2023-11-16	87.74	88.24	87.17	87.50	2719611
2023-11-17	87.95	89.42	87.73	89.27	3494310
2023-11-20	89.30	89.36	88.59	88.79	2607210
2023-11-21	88.41	88.66	87.94	88.60	2467101
2023-11-22	88.55	89.14	88.02	88.84	2778827
2023-11-24	88.71	88.97	88.31	88.51	1248058
2023-11-27	88.11	88.49	87.84	87.99	2657881
2023-11-28	87.75	88.71	87.55	87.90	3418181
2023-11-29	88.50	88.73	87.67	88.31	2128444
2023-11-30	88.78	89.10	87.99	88.90	4201393
2023-12-01	89.26	90.31	89.05	90.12	2651181
2023-12-04	88.74	89.17	88.17	88.91	4068908
2023-12-05	88.51	88.70	87.78	88.35	3327870
2023-12-06	88.41	88.70	87.59	87.70	3336320
2023-12-07	88.11	89.15	87.71	88.72	3577199
2023-12-08	88.92	89.86	88.53	89.55	2366068
2023-12-11	89.60	90.54	89.46	89.72	3068155
2023-12-12	89.80	90.82	89.17	90.44	2905680
2023-12-13	91.08	92.99	90.66	92.23	4146120
2023-12-14	92.98	96.67	92.94	96.54	4417800
2023-12-15	95.58	96.56	95.30	95.65	5091567
2023-12-18	95.78	96.16	95.29	96.05	1889733
2023-12-19	96.20	96.51	95.56	95.74	1856064
2023-12-20	95.57	96.35	94.64	94.66	1782588
2023-12-21	95.18	95.91	95.01	95.71	2112963
2023-12-22	95.95	96.94	95.75	96.44	1634018
2023-12-26	96.78	97.69	96.67	97.52	1536405
2023-12-27	97.55	98.09	97.30	97.60	1844438
2023-12-28	97.67	97.75	96.91	97.09	1527727
2023-12-29	96.93	97.58	96.90	97.33	1448069
2024-01-02	96.52	96.92	95.38	95.88	2159895
2024-01-03	95.20	95.39	94.25	94.68	2198992
2024-01-04	95.01	95.95	94.69	95.10	2221213
2024-01-05	95.03	95.59	94.76	95.47	1638272
2024-01-08	95.08	95.82	94.49	95.77	2045467
2024-01-09	95.32	95.62	94.41	94.62	2378478
2024-01-10	94.55	95.02	94.32	94.77	1665206
2024-01-11	95.01	95.11	93.67	94.80	2066890
2024-01-12	95.44	95.63	94.48	94.87	1572093
2024-01-16	94.36	94.38	92.97	93.26	2401741
2024-01-17	92.28	92.90	91.99	92.42	2894159
2024-01-18	92.91	93.81	92.60	93.68	2426261
2024-01-19	93.52	95.00	93.08	94.91	5133595
2024-01-22	95.10	96.37	95.10	96.14	2862880
2024-01-23	96.55	96.60	95.10	95.78	1768155
2024-01-24	96.74	96.74	94.31	94.39	2467334
2024-01-25	95.23	96.28	94.51	96.24	2344531
2024-01-26	96.48	96.48	94.71	95.06	2344507
2024-01-29	94.71	95.14	93.70	95.01	2856406
2024-01-30	94.34	95.03	93.74	94.75	2896509
2024-01-31	94.61	94.71	91.65	91.73	4273032
2024-02-01	92.66	93.90	92.44	93.76	2724716
2024-02-02	93.26	94.49	92.75	93.98	2128644
2024-02-05	93.29	93.48	92.16	93.40	2412820
2024-02-06	93.74	94.38	93.03	94.26	2776626
2024-02-07	101.88	105.71	100.30	104.09	9072196
2024-02-08	104.63	105.25	102.02	102.38	5306000
2024-02-09	102.46	103.32	102.04	103.20	3497349
2024-02-12	103.18	104.45	102.90	104.28	3904332
2024-02-13	103.41	104.73	102.63	104.68	5069083
2024-02-14	105.66	106.60	105.29	105.72	5078231
2024-02-15	106.07	106.59	105.45	105.71	3104844
2024-02-16	105.72	107.08	105.49	106.15	3167551
2024-02-20	106.00	106.09	104.50	104.80	2517514
2024-02-21	104.56	105.41	103.86	104.96	2138687
2024-02-22	105.72	106.17	105.21	105.29	2362562
2024-02-23	105.87	106.16	105.58	105.91	1819837
2024-02-26	105.77	106.53	105.38	106.19	2393714
2024-02-27	106.79	106.79	105.37	106.13	2235632
2024-02-28	106.20	106.23	105.25	105.56	2189984
2024-02-29	105.99	107.58	105.52	106.85	5067753
2024-03-01	108.49	109.18	107.59	108.14	3356781
2024-03-04	108.18	109.83	108.09	109.51	3703207
2024-03-05	109.07	109.67	108.92	109.02	3465045
2024-03-06	110.00	110.64	109.54	109.80	2561558
2024-03-07	110.30	111.05	110.01	110.28	2033838
2024-03-08	110.69	111.20	109.98	110.15	1655816
2024-03-11	109.63	109.77	108.48	109.65	1892247
2024-03-12	109.73	110.69	109.26	110.60	1755611
2024-03-13	110.71	111.13	109.89	110.35	1801876
2024-03-14	110.64	111.00	109.69	110.41	2883388
2024-03-15	109.69	111.07	109.59	110.59	6537768
2024-03-18	111.17	112.08	110.96	111.06	3071527
2024-03-19	110.67	111.73	110.19	111.29	2543971
2024-03-20	111.16	112.20	110.23	112.02	2195361
2024-03-21	112.48	113.35	112.02	112.60	2410915
2024-03-22	112.57	112.86	111.98	112.45	1479391
2024-03-25	112.33	112.70	111.64	111.73	1435879
2024-03-26	111.62	112.08	111.31	111.95	1812807
2024-03-27	112.00	113.46	111.65	113.45	1937349
2024-03-28	113.69	113.89	113.04	113.42	2322592
2024-04-01	113.27	114.11	113.18	113.54	2057339
2024-04-02	113.32	113.57	112.29	113.27	1964421
2024-04-03	113.44	114.19	113.08	113.54	1981851
2024-04-04	114.45	114.94	112.64	113.04	1888559
2024-04-05	113.61	114.77	113.30	114.54	1693801
2024-04-08	114.71	114.97	113.98	114.67	1775778
2024-04-09	115.00	115.26	113.10	114.25	1877498
2024-04-10	112.65	114.24	112.52	114.08	2012866
2024-04-11	114.03	114.21	112.96	113.52	1673055
2024-04-12	112.75	113.42	111.82	112.65	1981072
2024-04-15	114.26	114.37	111.44	111.76	1708508
2024-04-16	111.87	112.02	110.50	111.49	2326203
2024-04-17	112.05	112.33	109.60	109.81	2317293
2024-04-18	110.83	110.83	108.94	109.31	1677934
2024-04-19	109.58	110.12	108.36	108.58	2108076
2024-04-22	108.83	109.67	108.11	108.63	2448932
2024-04-23	109.10	110.44	108.70	109.77	2081949
2024-04-24	110.44	110.50	108.65	109.62	1876916
2024-04-25	108.45	110.31	107.80	109.60	1640105
2024-04-26	109.36	110.73	109.02	109.89	1364495
2024-04-29	109.40	110.76	109.36	109.76	2354323
2024-04-30	109.50	109.90	107.59	107.78	3963036
2024-05-01	107.53	108.61	106.22	106.45	3875204
2024-05-02	107.20	107.86	105.27	106.41	3587746
2024-05-03	107.17	107.38	105.95	106.54	5925874
2024-05-06	107.03	107.41	104.93	106.24	7467969
2024-05-07	106.61	107.56	106.01	107.40	6898519
2024-05-08	104.20	113.00	103.90	112.65	6172844
2024-05-09	114.39	115.77	114.13	115.59	4983109
2024-05-10	116.31	116.76	115.17	115.55	2422464
2024-05-13	115.47	115.96	114.71	114.82	1857355
2024-05-14	114.64	115.02	113.97	114.35	1514918
2024-05-15	115.00	115.39	114.39	114.30	1948896
2024-05-16	114.00	114.64	112.79	112.82	1927677
2024-05-17	113.38	113.38	112.26	112.88	1619656
2024-05-20	113.11	114.55	113.01	113.70	1852612
2024-05-21	113.54	114.05	113.38	113.70	2357269
2024-05-22	113.68	114.68	113.36	114.68	1931130
2024-05-23	115.44	115.62	112.34	112.49	2642746
2024-05-24	113.04	113.67	112.67	113.42	1345232
2024-05-28	113.66	114.04	111.77	112.05	2257569
2024-05-29	111.29	111.54	110.52	110.92	1831643
2024-05-30	110.78	111.43	110.10	110.90	2051380
2024-05-31	110.75	112.25	109.54	112.16	4318214
2024-06-03	112.69	112.79	108.67	109.03	2870468
2024-06-04	108.28	108.88	106.50	106.87	3013056
2024-06-05	107.49	108.33	107.04	108.28	2030321
2024-06-06	108.36	108.53	105.80	105.97	2385045
2024-06-07	106.15	108.13	105.87	107.98	3173694
2024-06-10	107.98	109.51	107.69	108.73	1871419
2024-06-11	108.20	108.54	106.64	107.61	1566522
2024-06-12	108.54	109.14	107.25	108.50	2109720
2024-06-13	108.24	108.73	107.29	108.53	1865720
2024-06-14	107.36	107.75	105.88	106.46	1829226
2024-06-17	106.52	107.41	105.70	107.37	2017405
2024-06-18	107.35	108.84	106.78	108.68	2078185
2024-06-20	108.74	108.75	107.71	108.14	1984594
2024-06-21	108.25	108.61	106.69	108.41	3029264
2024-06-24	109.02	110.15	108.67	109.32	2043948
2024-06-25	109.21	109.56	107.50	107.87	2014624
2024-06-26	107.38	107.76	105.70	106.12	2500483
2024-06-27	106.50	108.32	106.25	108.29	3473027
2024-06-28	108.76	111.05	108.44	110.16	4756234
2024-07-01	111.06	111.34	107.94	108.05	2422318
2024-07-02	108.00	109.34	107.86	109.27	2474958
2024-07-03	109.73	110.73	109.11	109.56	1074795
2024-07-05	109.42	109.90	108.27	109.46	1468588
2024-07-08	110.51	110.88	109.93	109.97	1511043
2024-07-09	109.45	110.59	109.01	109.59	1266744
2024-07-10	109.71	111.61	109.63	111.50	1877714
2024-07-11	111.77	114.29	111.45	114.15	2236238
2024-07-12	115.01	115.42	113.91	114.59	2082607
2024-07-15	114.83	117.35	114.74	116.97	2694504
2024-07-16	117.50	119.53	117.05	118.87	2423704
2024-07-17	118.35	118.75	117.14	118.25	3751271
2024-07-18	117.16	118.80	116.02	116.54	4303985
2024-07-19	117.36	117.43	114.96	115.68	2657799
2024-07-22	116.47	117.96	115.67	117.83	2424144
2024-07-23	117.52	118.67	117.12	117.62	1403333
2024-07-24	117.09	117.78	113.96	114.08	2151341
2024-07-25	114.33	116.43	113.51	114.59	2127364
2024-07-26	115.65	117.66	115.18	116.84	1488603
2024-07-29	116.90	118.07	116.36	117.80	1905010
2024-07-30	118.18	118.96	114.87	115.70	3039441
2024-07-31	117.58	118.04	116.63	117.11	2020029
2024-08-01	117.06	117.25	112.30	113.09	2533536
2024-08-02	110.94	111.00	107.48	109.21	3194669
2024-08-05	106.35	107.78	105.13	106.39	2618645
2024-08-06	106.82	109.36	106.44	107.78	3020284
2024-08-07	103.64	106.00	99.29	99.54	8060514
2024-08-08	100.85	104.86	100.46	104.61	4877074
2024-08-09	104.46	104.57	102.25	103.69	3644583
2024-08-12	103.81	103.99	102.30	103.07	2542876
2024-08-13	103.65	104.31	102.96	104.10	2598641
2024-08-14	102.50	103.99	102.37	103.49	3920981
2024-08-15	105.00	105.47	103.73	103.77	3309702
2024-08-16	103.64	103.82	102.24	103.09	3416285
2024-08-19	103.65	104.37	102.93	103.84	1761815
2024-08-20	103.92	104.26	102.80	103.12	2500649
2024-08-21	103.24	104.69	103.09	104.02	2262020
2024-08-22	104.35	105.03	103.48	104.36	2419839
2024-08-23	105.00	105.77	104.03	104.64	2774436
2024-08-26	105.32	105.67	104.19	104.91	1773337
2024-08-27	104.56	104.88	103.77	103.86	1586559
2024-08-28	103.84	104.79	103.48	103.91	2414830
2024-08-29	104.22	105.46	103.74	104.09	2953633
2024-08-30	104.29	105.50	103.89	105.39	3476241
2024-09-03	104.58	104.80	101.55	102.02	3380563
2024-09-04	101.75	102.40	100.23	100.86	2767412
2024-09-05	100.37	100.59	98.32	99.97	4207710
2024-09-06	99.96	100.77	97.35	98.19	2780873
2024-09-09	99.26	100.15	98.90	99.58	2843072
2024-09-10	99.76	99.83	98.10	99.10	3004715
2024-09-11	98.87	100.07	96.62	99.91	2335513
2024-09-12	100.24	101.60	99.14	101.47	3728800
2024-09-13	102.00	102.73	101.53	102.03	2156726
2024-09-16	102.69	103.50	102.02	102.39	2361963
2024-09-17	102.81	104.58	102.81	103.90	3125787
2024-09-18	104.18	105.40	103.41	103.68	2129816
2024-09-19	106.06	106.25	105.02	105.91	2748327
2024-09-20	105.23	105.89	104.28	105.16	8125416
2024-09-23	105.74	106.46	104.56	105.05	2428242
2024-09-24	106.25	108.00	106.05	106.34	2909137
2024-09-25	106.37	106.94	104.31	104.40	2817258
2024-09-26	105.64	109.16	105.48	108.90	4063239
2024-09-27	109.47	110.46	108.87	109.22	3174227
2024-09-30	108.65	109.56	108.12	109.37	2917187
2024-10-01	109.19	110.24	108.51	109.26	2823739
2024-10-02	109.26	110.99	108.95	110.47	3160440
2024-10-03	110.01	110.32	108.95	109.63	3236688
2024-10-04	111.88	111.88	109.93	111.44	2082847
2024-10-07	110.66	112.77	110.35	112.52	2775964
2024-10-08	111.45	111.62	108.57	109.42	2299541
2024-10-09	109.91	111.15	109.60	110.88	1531896
2024-10-10	110.79	111.28	109.85	110.88	1916271
2024-10-11	110.96	112.71	110.96	112.06	2113290
2024-10-14	112.06	112.75	111.45	112.64	1201951
2024-10-15	112.22	112.74	109.15	109.25	2585836
2024-10-16	109.64	111.18	109.17	110.59	1656858
2024-10-17	111.27	111.27	109.87	110.45	2099137
2024-10-18	110.99	110.99	109.79	110.44	2124052
2024-10-21	110.51	110.81	109.60	110.41	2077697
2024-10-22	108.90	110.01	108.55	109.48	1536670
2024-10-23	108.72	109.58	107.91	108.51	3743837
2024-10-24	108.65	108.67	107.45	108.26	1845216
2024-10-25	108.67	109.08	107.97	108.13	1524135
2024-10-28	108.36	109.29	108.15	108.66	2150948
2024-10-29	108.26	109.67	107.78	108.91	1979410
2024-10-30	108.41	109.96	108.37	109.02	2345450
2024-10-31	108.54	109.45	107.82	108.27	3097530
2024-11-01	108.30	109.37	108.05	108.46	1853615
2024-11-04	107.75	110.76	107.46	109.81	3434116
2024-11-05	115.75	119.61	115.38	117.67	7193849
2024-11-06	126.47	127.74	123.13	126.86	7129301
2024-11-07	126.20	127.38	124.46	127.19	3582430
2024-11-08	126.32	128.56	126.32	127.26	2748179
2024-11-11	126.12	130.00	126.12	129.20	3139197
2024-11-12	129.18	130.30	127.47	128.40	3086005
2024-11-13	129.00	131.56	128.80	130.16	3125272
2024-11-14	129.77	130.75	128.92	128.47	3694172
2024-11-15	128.46	129.12	126.53	126.78	2672017
2024-11-18	126.93	129.47	126.83	129.16	3399141
2024-11-19	127.20	129.66	127.20	129.56	2729146
2024-11-20	130.10	130.57	128.49	129.10	2277284
2024-11-21	129.03	130.10	128.07	128.27	2810270
2024-11-22	128.69	130.60	128.21	130.07	2212844
2024-11-25	130.80	133.54	130.68	132.75	5740185
2024-11-26	132.95	134.17	132.30	133.00	3254760
2024-11-27	132.87	133.64	131.85	132.59	1869302
2024-11-29	132.80	133.54	132.29	132.60	1531727
2024-12-02	133.50	134.05	132.61	133.77	2922011
2024-12-03	133.68	133.91	131.04	133.40	3092056
2024-12-04	133.54	134.85	133.05	134.33	2632752
2024-12-05	134.16	134.45	132.75	133.15	2377869
2024-12-06	133.53	133.77	130.84	130.98	2628216
2024-12-09	131.28	132.71	130.32	130.43	2859406
2024-12-10	129.71	130.38	128.06	129.15	2838414
2024-12-11	130.56	131.29	129.89	130.87	2305620
2024-12-12	130.92	132.00	130.25	131.16	2310598
2024-12-13	131.36	131.94	129.65	130.20	3097685
2024-12-16	129.98	130.58	128.70	130.19	3206093
2024-12-17	129.69	130.43	127.54	128.08	3604016
2024-12-18	127.63	127.72	121.88	122.38	4162798
2024-12-19	124.22	125.38	122.15	122.35	3272200
2024-12-20	121.25	124.76	121.09	124.09	10501968
2024-12-23	123.80	124.41	122.58	123.93	2258870
2024-12-24	124.10	126.30	123.81	126.23	1243270
2024-12-26	126.11	126.83	125.22	126.39	1530231
2024-12-27	125.18	126.58	124.90	125.71	1653503
2024-12-30	124.19	124.97	122.99	124.26	2621068
2024-12-31	124.28	124.91	123.50	123.93	2171591
2025-01-02	125.40	125.50	121.24	122.18	1837739
2025-01-03	122.61	123.57	121.78	123.44	1621172
2025-01-06	124.13	124.61	121.75	122.09	2311151
2025-01-07	122.57	123.68	119.78	120.68	2622194
2025-01-08	120.50	120.50	118.59	120.30	2562498
2025-01-10	118.44	119.10	117.22	117.94	3736104
2025-01-13	116.73	118.60	116.50	118.47	2254890
2025-01-14	119.41	120.59	118.64	119.79	2074201
2025-01-15	122.07	122.50	120.00	120.72	2405515
2025-01-16	120.58	123.50	120.51	123.29	2872347
2025-01-17	124.60	125.41	123.70	124.53	4240161
2025-01-21	126.23	129.60	125.63	129.48	4432892
2025-01-22	131.20	131.63	129.80	129.94	2860506
2025-01-23	129.74	132.06	128.92	131.17	4078333
2025-01-24	131.34	131.81	130.22	130.60	2726228
2025-01-27	128.00	130.00	127.40	128.98	4261869
2025-01-28	129.61	130.76	127.30	130.00	3647997
2025-01-29	130.00	130.53	128.74	128.85	2188937
2025-01-30	129.70	131.71	129.08	130.44	2441455
2025-01-31	130.94	131.57	129.23	129.95	4719029
2025-02-03	126.87	129.09	126.24	127.85	3850912
2025-02-04	129.05	129.95	127.41	127.69	3209934
2025-02-05	127.03	127.05	122.37	124.76	4814898
2025-02-06	126.08	128.00	125.02	127.48	3931559
2025-02-07	128.24	128.24	123.79	124.37	3012387
2025-02-10	125.62	126.80	124.85	126.75	2444489
2025-02-11	126.15	127.08	125.50	126.91	1920598
2025-02-12	124.71	125.62	123.90	124.50	2078023
2025-02-13	124.52	125.35	123.93	124.77	1951803
2025-02-14	125.27	125.50	123.08	123.34	2151901
2025-02-18	124.30	125.69	123.58	125.01	2296124
2025-02-19	124.30	124.55	122.94	124.43	1781258
2025-02-20	124.45	124.80	122.96	124.75	1438913
2025-02-21	124.95	125.22	120.89	121.85	2334382
2025-02-24	122.03	122.28	119.89	120.68	2758809
2025-02-25	119.47	120.97	118.23	119.72	2529171
2025-02-26	120.58	121.40	119.64	119.86	2173593
2025-02-27	120.37	122.13	119.89	120.00	2575410
2025-02-28	120.14	121.83	119.12	121.61	2590561
2025-03-03	122.84	123.03	116.40	117.17	2585557
2025-03-04	115.12	116.67	112.63	114.03	4194619
2025-03-05	114.74	116.60	113.69	115.84	2853847
2025-03-06	114.52	116.87	113.59	116.34	3488631
2025-03-07	115.33	118.90	114.94	118.61	3986837
2025-03-10	113.10	115.15	110.80	111.83	5156081
2025-03-11	112.13	112.24	109.02	110.72	5095008
2025-03-12	112.46	113.00	110.40	110.84	2263698
2025-03-13	110.56	111.58	108.68	109.20	2256863
2025-03-14	110.90	112.15	110.03	111.93	2058296
2025-03-17	112.10	114.32	111.41	113.59	2616866
2025-03-18	112.85	113.31	111.04	111.85	2724831
2025-03-19	111.89	112.95	110.90	112.39	4095399
2025-03-20	110.87	112.21	109.72	111.80	3573702
2025-03-21	110.66	113.13	109.93	113.11	9228904
2025-03-24	114.59	115.70	114.30	115.37	2781902
2025-03-25	115.61	116.25	114.58	115.30	1656166
2025-03-26	115.00	116.11	113.03	113.59	1986316
2025-03-27	113.60	113.61	111.32	112.08	2719235
2025-03-28	111.57	111.85	108.10	108.64	3085436
2025-03-31	107.97	110.25	106.50	109.64	3372702
2025-04-01	109.35	110.40	108.18	110.00	2490601
2025-04-02	108.34	111.99	108.26	111.54	2036458
2025-04-03	105.99	107.22	101.45	101.89	3730368
2025-04-04	97.05	97.31	92.23	94.57	5816522
2025-04-07	94.00	99.91	90.06	96.97	6936845
2025-04-08	99.89	100.45	91.94	94.15	4820033
2025-04-09	93.29	105.07	92.36	104.43	4978078
2025-04-10	101.53	102.32	96.01	99.73	3565956
2025-04-11	99.19	101.35	97.61	100.49	3621147
2025-04-14	102.16	102.16	99.74	101.04	3387971
2025-04-15	100.86	101.64	99.88	100.44	2972896
2025-04-16	99.52	100.36	97.72	98.67	2460362
2025-04-17	99.20	101.05	99.20	99.57	2879178
2025-04-21	97.89	98.54	95.31	96.42	2721637
2025-04-22	97.65	100.11	97.61	99.79	2797670
2025-04-23	103.31	106.79	100.79	101.07	3838128

Explore More About EMR

Coins representing dividend payouts and trends

EMR Dividend History

Discover Emerson Electric Co'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

EMR Stock Split History

Discover Emerson Electric Co'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

EMR Historical Prices

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

Web Analytics