EWW Historical Prices

Summary

Key Stock Metrics

46.41

(December 31, 2024)

52-Week Low

71.12

(April 9, 2024)

52-Week High

76.80

(April 11, 2013)

All-Time High

50.16

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-04-01	10.81	10.94	10.81	10.94	12100
1996-04-02	10.88	10.94	10.81	10.81	17200
1996-04-03	10.81	10.88	10.81	10.88	2600
1996-04-04	10.94	10.94	10.81	10.88	1600
1996-04-08	10.75	10.75	10.56	10.63	6400
1996-04-09	10.63	10.63	10.63	10.63	1100
1996-04-10	10.75	10.75	10.75	10.75	2500
1996-04-11	10.63	10.63	10.56	10.56	20500
1996-04-12	10.50	11.19	10.50	11.19	3400
1996-04-15	11.13	11.38	11.13	11.38	1200
1996-04-16	11.38	11.38	11.25	11.31	29900
1996-04-17	11.31	11.75	11.31	11.63	18000
1996-04-18	11.63	11.88	11.63	11.88	16700
1996-04-19	12.00	12.06	11.56	12.06	20300
1996-04-22	11.88	12.13	11.88	12.00	3500
1996-04-23	12.00	12.00	11.75	11.88	3600
1996-04-24	11.88	11.88	11.81	11.81	6500
1996-04-25	11.81	11.81	11.63	11.69	10100
1996-04-26	11.88	11.88	11.75	11.75	63600
1996-04-29	11.63	11.63	11.50	11.50	11300
1996-04-30	11.50	11.56	11.50	11.56	3600
1996-05-01	11.63	11.63	11.44	11.63	2800
1996-05-02	11.63	11.63	11.25	11.25	4700
1996-05-03	11.50	11.50	11.31	11.31	9700
1996-05-06	11.06	11.06	11.00	11.00	10800
1996-05-07	11.25	11.31	11.13	11.13	2600
1996-05-08	11.31	11.44	11.25	11.44	53100
1996-05-09	11.50	11.56	11.50	11.56	1600
1996-05-10	11.56	11.63	11.56	11.63	11400
1996-05-13	11.63	11.69	11.63	11.69	2000
1996-05-14	11.88	11.88	11.75	11.75	4700
1996-05-15	11.81	11.81	11.75	11.75	2000
1996-05-16	11.69	11.69	11.63	11.69	2400
1996-05-17	11.50	11.81	11.50	11.81	27500
1996-05-20	11.88	11.94	11.88	11.94	52500
1996-05-21	12.00	12.13	12.00	12.13	7000
1996-05-22	12.06	12.06	12.06	12.06	51900
1996-05-23	12.06	12.13	12.06	12.06	6600
1996-05-24	12.13	12.13	12.00	12.00	1600
1996-05-28	12.13	12.13	12.06	12.06	13200
1996-05-29	12.06	12.06	11.88	11.94	6200
1996-05-30	11.81	11.94	11.75	11.81	21100
1996-05-31	11.75	11.75	11.63	11.63	2600
1996-06-03	11.69	11.69	11.63	11.69	700
1996-06-04	11.88	11.88	11.88	11.88	1500
1996-06-05	11.94	11.94	11.81	11.81	1200
1996-06-06	11.88	11.88	11.88	11.88	400
1996-06-07	11.63	11.63	11.63	11.63	700
1996-06-11	11.69	11.69	11.63	11.63	3000
1996-06-12	11.50	11.50	11.50	11.50	200
1996-06-14	11.44	11.44	11.44	11.44	1000
1996-06-18	11.63	11.69	11.56	11.56	142000
1996-06-19	11.75	11.75	11.69	11.69	2900
1996-06-20	11.75	11.75	11.50	11.63	2300
1996-06-21	11.50	11.50	11.50	11.50	2000
1996-06-24	11.31	11.31	11.13	11.13	5000
1996-06-25	11.38	11.38	11.38	11.38	200
1996-06-26	11.19	11.31	11.19	11.31	1400
1996-06-27	11.38	11.69	11.38	11.69	31600
1996-06-28	11.63	11.63	11.63	11.63	6900
1996-07-01	11.63	11.63	11.38	11.38	400
1996-07-02	11.38	11.44	11.38	11.44	4000
1996-07-03	11.50	11.50	11.38	11.38	3200
1996-07-05	11.13	11.13	11.00	11.00	33900
1996-07-08	11.00	11.00	10.75	10.75	900
1996-07-09	10.88	10.88	10.88	10.88	3000
1996-07-10	10.81	11.00	10.81	11.00	800
1996-07-11	10.88	10.88	10.63	10.63	4500
1996-07-12	10.88	10.88	10.88	10.88	600
1996-07-15	10.50	10.50	10.31	10.31	18400
1996-07-16	10.25	10.25	10.13	10.13	14200
1996-07-17	10.50	10.63	10.50	10.63	7800
1996-07-18	10.88	10.88	10.88	10.88	11500
1996-07-22	10.75	10.75	10.69	10.69	8600
1996-07-23	10.63	10.75	10.63	10.63	30300
1996-07-24	10.56	10.63	10.50	10.50	37900
1996-07-25	10.69	10.69	10.69	10.69	100
1996-07-26	10.63	10.63	10.50	10.50	25500
1996-07-29	10.69	10.69	10.44	10.44	11000
1996-07-30	10.63	10.63	10.56	10.56	2100
1996-07-31	10.56	10.56	10.50	10.50	100000
1996-08-01	10.75	11.13	10.75	11.00	800
1996-08-02	11.38	11.38	11.38	11.38	3000
1996-08-05	11.25	11.31	11.13	11.31	1800
1996-08-06	11.25	11.31	11.13	11.31	16900
1996-08-07	11.38	11.50	11.25	11.38	115600
1996-08-08	11.31	11.31	11.31	11.31	2500
1996-08-12	11.50	11.50	11.38	11.50	6300
1996-08-13	11.63	11.63	11.56	11.56	7500
1996-08-14	11.56	11.63	11.44	11.50	9800
1996-08-15	11.38	11.81	11.38	11.81	5800
1996-08-16	11.88	11.94	11.69	11.94	4800
1996-08-19	12.00	12.13	12.00	12.06	3800
1996-08-20	12.00	12.13	11.94	12.00	14300
1996-08-21	12.25	12.25	12.13	12.19	6000
1996-08-22	12.19	12.25	12.13	12.19	33900
1996-08-23	12.19	12.19	12.00	12.00	3600
1996-08-26	12.00	12.13	12.00	12.13	19900
1996-08-27	12.25	12.25	12.06	12.19	36700
1996-08-28	12.38	12.38	12.25	12.31	78100
1996-08-29	12.25	12.25	11.75	11.75	17600
1996-08-30	11.88	11.88	11.44	11.56	27300
1996-09-03	11.50	11.75	11.44	11.56	84000
1996-09-04	11.56	11.75	11.56	11.75	3800
1996-09-05	11.63	11.69	11.56	11.56	2600
1996-09-06	11.56	11.75	11.56	11.75	1400
1996-09-09	11.75	11.75	11.63	11.63	2300
1996-09-10	11.94	12.00	11.81	11.88	157400
1996-09-11	11.81	11.88	11.75	11.88	3400
1996-09-12	11.88	11.88	11.75	11.88	1500
1996-09-13	11.94	12.06	11.75	11.75	10600
1996-09-16	11.63	11.75	11.63	11.75	3500
1996-09-17	11.88	11.88	11.69	11.81	1000
1996-09-18	11.81	12.00	11.81	11.88	19700
1996-09-19	11.94	12.00	11.94	12.00	12700
1996-09-20	11.94	11.94	11.81	11.81	700
1996-09-23	11.75	11.75	11.56	11.75	1600
1996-09-24	11.75	11.81	11.75	11.81	500
1996-09-25	11.81	11.88	11.75	11.88	800
1996-09-26	11.75	11.75	11.75	11.75	300
1996-09-27	11.69	11.69	11.56	11.56	12700
1996-09-30	11.50	11.56	11.50	11.56	800
1996-10-01	11.75	11.81	11.75	11.81	10800
1996-10-02	11.94	11.94	11.94	11.94	10000
1996-10-03	11.94	12.06	11.94	12.00	1300
1996-10-04	12.06	12.06	12.06	12.06	400
1996-10-07	12.13	12.13	12.00	12.00	6900
1996-10-08	12.06	12.06	11.94	12.00	13800
1996-10-09	12.00	12.00	12.00	12.00	1000
1996-10-10	12.00	12.06	11.88	11.88	46300
1996-10-11	11.88	12.00	11.81	11.81	16100
1996-10-14	11.63	11.63	11.38	11.50	3800
1996-10-15	11.38	11.44	11.25	11.25	5000
1996-10-16	11.25	11.25	11.13	11.25	2200
1996-10-17	11.19	11.38	11.19	11.38	7400
1996-10-18	11.63	11.63	11.63	11.63	2700
1996-10-21	11.63	11.63	11.44	11.50	2600
1996-10-22	11.50	11.56	11.38	11.44	3300
1996-10-23	11.38	11.38	11.06	11.06	1100
1996-10-24	11.38	11.38	11.25	11.31	5900
1996-10-25	11.44	11.44	11.06	11.06	20900
1996-10-28	11.13	11.19	11.13	11.13	2500
1996-10-29	11.13	11.13	10.81	10.88	2200
1996-10-30	10.88	10.88	10.63	10.69	4600
1996-10-31	10.75	10.88	10.63	10.88	90000
1996-11-01	10.81	11.00	10.81	11.00	62700
1996-11-04	11.00	11.06	11.00	11.00	800
1996-11-06	11.38	11.38	11.25	11.25	1300
1996-11-07	11.31	11.31	11.19	11.25	1800
1996-11-08	11.38	11.38	11.38	11.38	400
1996-11-11	11.38	11.63	11.25	11.63	30900
1996-11-12	11.56	11.56	11.38	11.44	26600
1996-11-13	11.44	11.50	11.38	11.50	38800
1996-11-14	11.63	11.63	11.50	11.50	1800
1996-11-15	11.75	11.75	11.44	11.44	1700
1996-11-18	11.56	11.56	11.50	11.50	3600
1996-11-19	11.50	11.56	11.38	11.50	4100
1996-11-20	11.56	11.56	11.44	11.44	22700
1996-11-21	11.44	11.44	11.31	11.31	300
1996-11-22	11.31	11.44	11.31	11.31	3000
1996-11-25	11.44	11.44	11.13	11.13	3000
1996-11-26	11.19	11.25	11.19	11.19	2200
1996-11-27	11.19	11.38	11.19	11.19	800
1996-11-29	11.38	11.38	11.19	11.19	500
1996-12-02	11.44	11.50	11.31	11.38	2000
1996-12-03	11.44	11.69	11.44	11.63	2200
1996-12-04	11.69	11.69	11.50	11.50	6200
1996-12-05	11.63	11.63	11.44	11.44	800
1996-12-06	11.25	11.50	11.25	11.25	600
1996-12-09	11.38	11.38	11.38	11.38	1000
1996-12-10	11.50	11.50	11.31	11.31	600
1996-12-11	11.25	11.44	11.00	11.00	61100
1996-12-12	11.13	11.25	11.00	11.00	15900
1996-12-13	11.13	11.19	11.00	11.00	800
1996-12-16	11.00	11.00	10.88	10.88	1500
1996-12-17	10.81	11.13	10.81	11.13	2700
1996-12-18	11.13	11.38	11.13	11.25	1300
1996-12-19	11.31	11.31	11.19	11.31	3500
1996-12-20	11.38	11.38	11.31	11.31	32000
1996-12-23	11.38	11.38	11.38	11.38	1500
1996-12-26	11.31	11.56	11.31	11.31	1400
1996-12-27	11.31	11.56	11.31	11.56	1800
1996-12-30	11.63	11.63	11.63	11.63	2200
1996-12-31	11.63	11.63	11.38	11.63	1500
1997-01-02	11.50	11.50	11.50	11.50	400
1997-01-03	11.75	11.75	11.50	11.50	800
1997-01-06	12.00	12.06	11.88	12.00	3200
1997-01-07	11.88	11.88	11.88	11.88	100
1997-01-08	12.13	12.25	12.13	12.25	14900
1997-01-09	12.31	12.31	12.00	12.06	10600
1997-01-10	12.13	12.25	12.00	12.25	4500
1997-01-13	12.38	12.38	12.13	12.13	7000
1997-01-14	12.25	12.44	12.25	12.44	30000
1997-01-15	12.56	12.69	12.56	12.69	17500
1997-01-16	12.81	12.88	12.63	12.75	37900
1997-01-17	12.75	12.81	12.75	12.81	13400
1997-01-20	12.88	12.88	12.56	12.75	25000
1997-01-21	12.75	12.88	12.69	12.75	25500
1997-01-22	12.50	12.69	12.50	12.50	38300
1997-01-23	12.38	12.88	12.38	12.63	44900
1997-01-24	12.56	12.56	12.38	12.50	26700
1997-01-27	12.50	12.50	12.38	12.38	7400
1997-01-28	12.56	12.69	12.56	12.63	1300
1997-01-29	12.50	12.56	12.19	12.25	219900
1997-01-30	12.44	12.50	12.38	12.50	1800
1997-01-31	12.63	12.63	12.38	12.50	4400
1997-02-03	12.44	12.44	12.25	12.38	6300
1997-02-04	12.44	12.44	12.31	12.31	3100
1997-02-05	12.25	12.25	12.25	12.25	100
1997-02-06	12.38	12.50	12.38	12.50	2000
1997-02-07	12.56	12.56	12.38	12.38	17800
1997-02-10	12.56	12.56	12.38	12.50	2200
1997-02-11	12.50	12.63	12.50	12.63	7400
1997-02-12	12.81	12.81	12.81	12.81	100
1997-02-13	13.13	13.13	12.75	12.75	9900
1997-02-14	12.94	13.00	12.75	13.00	4400
1997-02-18	13.19	13.19	13.00	13.13	18200
1997-02-19	13.13	13.31	13.06	13.19	4500
1997-02-20	13.25	13.25	13.13	13.13	3900
1997-02-21	13.13	13.38	13.13	13.25	8900
1997-02-24	13.38	13.38	13.19	13.38	6400
1997-02-25	13.38	13.44	13.31	13.44	12700
1997-02-26	13.44	13.44	13.13	13.13	21000
1997-02-27	13.25	13.25	12.63	12.63	11200
1997-02-28	12.63	12.88	12.56	12.88	2800
1997-03-03	12.63	12.69	12.50	12.63	2400
1997-03-04	12.75	12.81	12.63	12.63	29200
1997-03-05	12.50	12.63	12.38	12.50	41300
1997-03-06	12.63	12.69	12.44	12.50	3200
1997-03-07	12.44	12.75	12.44	12.63	56600
1997-03-10	12.50	12.75	12.50	12.75	2700
1997-03-11	12.88	12.88	12.56	12.56	1100
1997-03-12	12.56	12.63	12.50	12.63	2700
1997-03-13	12.50	12.56	12.25	12.25	4100
1997-03-14	12.19	12.38	12.00	12.38	204900
1997-03-17	12.56	12.56	12.38	12.38	58500
1997-03-18	12.63	12.63	12.63	12.63	2400
1997-03-19	12.63	12.88	12.63	12.88	5600
1997-03-20	12.75	12.88	12.63	12.63	31200
1997-03-21	12.56	12.75	12.50	12.75	2300
1997-03-24	12.56	12.56	12.50	12.56	3800
1997-03-25	12.88	12.88	12.69	12.69	1300
1997-03-26	12.88	12.88	12.69	12.69	2600
1997-03-27	12.94	12.94	12.69	12.69	4200
1997-03-31	12.69	12.69	12.69	12.69	1100
1997-04-01	12.63	12.63	12.38	12.38	4800
1997-04-02	12.31	12.50	12.31	12.50	700
1997-04-03	12.25	12.63	12.25	12.63	37500
1997-04-07	12.69	12.75	12.50	12.63	3100
1997-04-08	12.75	12.75	12.69	12.69	1500
1997-04-09	12.75	12.75	12.63	12.75	1900
1997-04-10	12.81	12.81	12.63	12.63	4600
1997-04-11	12.63	12.81	12.38	12.38	5500
1997-04-14	12.31	12.31	12.31	12.31	2000
1997-04-15	12.63	12.63	12.63	12.63	500
1997-04-16	12.81	13.00	12.81	12.88	1300
1997-04-17	12.88	12.88	12.88	12.88	1500
1997-04-18	12.88	12.88	12.75	12.75	200
1997-04-22	12.75	12.81	12.75	12.81	8100
1997-04-23	12.69	13.00	12.69	13.00	400
1997-04-24	13.06	13.06	12.75	12.75	30700
1997-04-25	12.81	12.81	12.81	12.81	1900
1997-04-28	12.88	12.88	12.50	12.50	45800
1997-04-29	12.56	12.56	12.50	12.50	900
1997-04-30	12.69	12.69	12.69	12.69	1900
1997-05-01	12.50	12.50	12.44	12.50	1000
1997-05-02	12.50	12.50	12.44	12.50	20000
1997-05-05	12.56	12.81	12.56	12.81	3000
1997-05-06	13.00	13.00	12.94	12.94	15600
1997-05-07	12.88	12.88	12.63	12.63	300
1997-05-08	12.75	12.81	12.75	12.81	1600
1997-05-09	12.94	13.00	12.94	13.00	2100
1997-05-12	13.00	13.31	13.00	13.31	11300
1997-05-13	13.44	13.44	13.19	13.19	18600
1997-05-14	13.13	13.13	13.13	13.13	2000
1997-05-15	13.25	13.25	13.00	13.13	2700
1997-05-16	13.13	13.25	13.06	13.06	4400
1997-05-19	13.38	13.38	13.00	13.06	1700
1997-05-20	13.19	13.44	13.19	13.38	9900
1997-05-21	13.25	13.50	13.25	13.50	3000
1997-05-22	13.56	13.56	13.56	13.56	900
1997-05-23	13.38	13.63	13.38	13.50	13700
1997-05-27	13.63	13.63	13.44	13.50	37700
1997-05-28	13.50	13.50	13.25	13.25	1800
1997-05-29	13.00	13.25	13.00	13.25	5900
1997-05-30	13.25	13.25	13.19	13.25	4500
1997-06-02	13.13	13.44	13.13	13.44	8100
1997-06-03	13.31	13.69	13.31	13.50	9000
1997-06-04	13.69	13.69	13.56	13.69	4000
1997-06-05	13.75	13.88	13.75	13.75	3800
1997-06-06	13.81	13.88	13.69	13.88	26700
1997-06-09	13.94	13.94	13.75	13.75	3800
1997-06-10	13.81	13.88	13.81	13.88	3400
1997-06-11	13.88	13.88	13.88	13.88	500
1997-06-12	14.00	14.13	13.88	13.88	1900
1997-06-13	14.19	14.25	14.19	14.25	4200
1997-06-16	14.25	14.31	14.13	14.31	7700
1997-06-17	14.38	14.44	14.19	14.19	2400
1997-06-18	14.31	14.31	14.06	14.06	600
1997-06-19	14.31	14.63	14.31	14.63	9600
1997-06-20	14.38	14.69	14.38	14.63	25100
1997-06-23	14.63	14.81	14.50	14.81	1500
1997-06-24	14.88	14.88	14.63	14.75	9700
1997-06-25	14.38	14.63	14.38	14.44	3100
1997-06-26	14.63	14.88	14.56	14.56	5000
1997-06-27	14.69	14.94	14.69	14.75	2100
1997-06-30	14.88	14.94	14.63	14.88	4800
1997-07-01	14.63	15.00	14.63	15.00	17600
1997-07-02	15.13	15.25	15.00	15.19	44700
1997-07-03	15.19	15.38	15.19	15.38	3000
1997-07-07	15.56	15.81	15.56	15.81	30700
1997-07-08	15.94	16.31	15.94	16.31	279300
1997-07-09	16.25	16.38	16.13	16.19	59300
1997-07-10	16.25	16.25	16.00	16.13	5500
1997-07-11	16.50	16.50	16.06	16.06	26200
1997-07-14	16.00	16.13	15.88	15.88	3300
1997-07-15	15.75	15.94	15.38	15.38	46400
1997-07-16	15.44	16.00	15.44	16.00	2200
1997-07-17	16.13	16.38	15.94	16.25	15000
1997-07-18	15.88	15.94	15.50	15.50	25700
1997-07-21	15.50	15.50	15.25	15.25	93100
1997-07-22	15.44	15.63	15.38	15.44	24900
1997-07-23	15.50	15.75	15.50	15.75	15400
1997-07-24	15.94	16.13	15.94	16.00	17300
1997-07-25	16.13	16.19	15.94	15.94	76300
1997-07-28	16.00	16.00	15.88	15.88	19600
1997-07-29	16.00	16.31	15.75	16.06	14600
1997-07-30	16.44	16.75	16.44	16.75	3800
1997-07-31	17.00	17.19	16.88	17.13	11300
1997-08-01	16.94	17.19	16.75	16.88	59500
1997-08-04	17.00	17.06	16.88	17.06	1100
1997-08-05	17.31	17.50	17.19	17.25	5300
1997-08-06	17.50	17.69	17.50	17.69	1600
1997-08-07	17.69	17.69	17.31	17.50	7800
1997-08-08	17.13	17.25	16.75	16.88	55500
1997-08-11	16.88	17.13	16.50	16.75	19800
1997-08-12	16.94	17.00	16.81	16.94	9300
1997-08-13	16.94	17.00	16.69	16.69	34000
1997-08-14	16.94	17.00	16.75	16.75	1200
1997-08-15	16.63	16.75	16.50	16.50	60200
1997-08-18	16.69	16.69	16.19	16.31	29500
1997-08-19	16.69	16.94	16.63	16.94	10500
1997-08-20	17.00	17.19	17.00	17.19	15400
1997-08-21	17.31	17.31	16.81	16.81	45100
1997-08-22	16.88	16.88	15.94	15.94	41100
1997-08-25	16.19	16.44	16.13	16.13	2400
1997-08-26	16.13	16.25	15.94	15.94	3700
1997-08-27	16.19	16.19	15.63	15.63	9100
1997-08-28	15.88	15.88	15.88	15.88	12500
1997-08-29	15.50	15.50	14.94	15.06	42500
1997-09-02	15.31	15.63	15.31	15.63	36500
1997-09-03	15.75	16.00	15.69	16.00	14400
1997-09-04	15.75	15.88	15.63	15.75	15600
1997-09-05	16.06	16.06	15.69	15.69	5100
1997-09-08	16.00	16.00	16.00	16.00	4100
1997-09-09	16.06	16.06	16.06	16.06	100
1997-09-10	15.88	15.88	15.69	15.69	22500
1997-09-11	15.75	15.75	15.25	15.38	55000
1997-09-12	15.63	15.81	15.50	15.81	1600
1997-09-15	15.94	15.94	15.94	15.94	100
1997-09-16	15.56	16.13	15.56	16.13	14800
1997-09-17	15.75	16.13	15.75	15.94	3100
1997-09-18	16.31	16.56	16.31	16.56	14600
1997-09-19	16.50	16.63	16.50	16.63	800
1997-09-22	16.63	16.81	16.63	16.69	2000
1997-09-23	16.81	16.81	16.69	16.69	8200
1997-09-24	16.63	17.00	16.63	16.94	13200
1997-09-25	16.94	16.94	16.75	16.81	9800
1997-09-26	16.88	17.06	16.88	17.00	42000
1997-09-29	16.75	17.13	16.75	17.13	1300
1997-09-30	17.19	17.19	16.94	17.13	10300
1997-10-01	17.25	17.50	17.25	17.50	12400
1997-10-02	17.31	17.50	17.31	17.31	7200
1997-10-03	17.75	17.75	17.31	17.31	3100
1997-10-06	17.44	17.50	17.38	17.38	7300
1997-10-07	17.50	17.50	17.31	17.38	7100
1997-10-08	17.50	17.50	17.31	17.31	41300
1997-10-09	17.19	17.19	16.88	16.88	11300
1997-10-10	17.00	17.00	16.88	16.88	4600
1997-10-13	16.94	16.94	16.94	16.94	100
1997-10-14	17.25	17.25	17.25	17.25	1100
1997-10-15	17.25	17.25	17.19	17.19	27800
1997-10-16	17.63	17.63	17.38	17.56	7900
1997-10-17	17.25	17.25	16.88	16.88	102200
1997-10-20	17.25	17.50	17.25	17.38	1000
1997-10-21	17.31	17.44	17.31	17.44	1700
1997-10-22	17.50	17.56	17.25	17.25	6400
1997-10-23	16.88	16.88	16.19	16.38	42900
1997-10-24	16.63	16.81	15.56	15.75	54800
1997-10-27	15.19	15.19	13.00	13.06	24000
1997-10-28	11.75	14.75	11.63	14.75	127100
1997-10-29	15.06	15.44	14.31	14.31	70400
1997-10-30	13.88	14.19	13.50	13.50	86300
1997-10-31	14.38	14.38	13.69	13.81	50400
1997-11-03	14.50	14.81	14.50	14.69	34600
1997-11-04	15.00	15.00	14.69	14.69	2000
1997-11-05	15.13	15.25	15.00	15.00	5100
1997-11-06	14.69	14.69	14.69	14.69	400
1997-11-07	14.06	14.25	13.75	13.75	6100
1997-11-10	14.00	14.19	13.63	13.63	11900
1997-11-11	13.94	13.94	13.81	13.81	2100
1997-11-12	13.38	13.38	13.00	13.00	7100
1997-11-13	13.38	13.44	13.00	13.44	10100
1997-11-14	13.75	13.94	13.63	13.94	7200
1997-11-17	14.38	14.44	14.13	14.44	13300
1997-11-18	14.25	14.25	14.06	14.06	8500
1997-11-19	13.88	13.88	13.88	13.88	1500
1997-11-20	14.56	14.56	14.25	14.25	185900
1997-11-21	14.75	15.06	14.75	15.06	10800
1997-11-24	14.56	14.75	14.56	14.75	1400
1997-11-25	14.38	14.63	14.38	14.50	13000
1997-11-26	14.94	14.94	14.75	14.88	27900
1997-11-28	15.13	15.25	15.13	15.25	7600
1997-12-01	15.25	15.88	15.25	15.81	12900
1997-12-02	15.94	16.00	15.75	15.81	3200
1997-12-03	15.94	15.94	15.94	15.94	700
1997-12-04	16.06	16.25	16.00	16.06	25700
1997-12-05	15.94	15.94	15.75	15.75	700
1997-12-08	16.19	16.19	16.19	16.19	2300
1997-12-09	16.19	16.19	15.88	15.88	8000
1997-12-10	15.88	15.88	15.69	15.69	14700
1997-12-11	15.50	15.50	15.13	15.13	8700
1997-12-12	15.25	15.44	15.13	15.13	22900
1997-12-15	15.44	15.50	15.38	15.50	13100
1997-12-16	15.94	15.94	15.94	15.94	1300
1997-12-17	16.00	16.00	15.88	15.88	6300
1997-12-18	15.88	15.88	15.63	15.63	8100
1997-12-19	15.56	15.56	15.19	15.50	17200
1997-12-22	15.56	15.56	15.25	15.38	7100
1997-12-23	15.25	15.44	15.19	15.19	4600
1997-12-24	15.38	15.44	15.38	15.44	1600
1997-12-26	15.50	15.50	15.50	15.50	300
1997-12-29	15.75	16.00	15.75	16.00	6300
1997-12-30	16.44	16.44	16.31	16.38	12100
1997-12-31	16.44	16.56	16.25	16.56	700
1998-01-02	16.44	16.50	16.31	16.50	5600
1998-01-05	16.50	16.50	16.19	16.31	20000
1998-01-06	16.25	16.25	16.25	16.25	500
1998-01-07	15.81	15.81	15.44	15.44	12300
1998-01-08	15.69	15.69	15.19	15.19	41000
1998-01-09	15.38	15.38	14.00	14.00	34900
1998-01-12	14.00	14.13	13.94	14.13	5600
1998-01-13	14.44	14.50	14.44	14.44	2800
1998-01-14	14.75	14.75	14.19	14.19	11900
1998-01-15	14.13	14.25	14.06	14.25	30700
1998-01-16	14.50	14.75	14.50	14.75	11800
1998-01-20	15.00	15.19	14.75	14.75	13300
1998-01-21	14.81	14.88	14.44	14.50	3900
1998-01-22	14.13	14.13	14.13	14.13	4700
1998-01-23	14.13	14.38	14.00	14.00	4200
1998-01-26	14.06	14.31	14.06	14.13	7900
1998-01-27	14.44	14.56	14.38	14.56	4300
1998-01-28	14.38	14.50	14.25	14.31	40100
1998-01-29	14.25	14.25	14.00	14.00	20600
1998-01-30	14.06	14.19	13.75	14.13	8400
1998-02-02	14.56	14.63	14.38	14.56	16500
1998-02-03	14.56	14.88	14.56	14.75	8800
1998-02-04	14.75	15.00	14.75	14.81	6100
1998-02-05	15.00	15.13	14.88	15.13	3600
1998-02-06	15.13	15.19	15.06	15.06	8700
1998-02-09	15.06	15.06	14.50	14.75	12200
1998-02-10	14.44	14.88	14.44	14.88	31100
1998-02-11	14.81	14.81	14.56	14.63	8900
1998-02-12	14.50	14.75	14.44	14.75	8200
1998-02-13	14.50	14.50	14.50	14.50	1300
1998-02-17	14.50	14.50	14.13	14.13	4500
1998-02-18	14.00	14.06	14.00	14.00	13500
1998-02-19	14.19	14.63	14.19	14.38	110200
1998-02-20	14.31	14.31	14.13	14.13	200
1998-02-23	14.44	14.44	14.13	14.13	10400
1998-02-24	14.00	14.44	14.00	14.00	18000
1998-02-25	14.13	14.56	14.13	14.50	3200
1998-02-26	14.75	14.94	14.56	14.75	4200
1998-02-27	14.44	15.06	14.44	14.75	25100
1998-03-02	14.94	15.13	14.94	14.94	9800
1998-03-03	15.00	15.13	14.88	15.00	12900
1998-03-04	15.06	15.06	14.75	14.88	3600
1998-03-05	14.56	14.69	14.56	14.69	4800
1998-03-06	14.75	15.06	14.75	14.94	40500
1998-03-09	14.69	14.81	14.69	14.69	1200
1998-03-10	14.81	14.88	14.50	14.50	76400
1998-03-11	14.50	14.63	14.25	14.44	79900
1998-03-12	14.56	14.63	14.38	14.63	19400
1998-03-13	14.63	14.88	14.63	14.75	19000
1998-03-16	14.75	14.75	14.56	14.63	1300
1998-03-17	14.44	14.81	14.44	14.63	8400
1998-03-18	14.88	14.94	14.75	14.75	900
1998-03-19	14.94	15.00	14.88	14.88	32300
1998-03-20	15.00	15.13	14.88	15.13	10900
1998-03-23	15.25	15.63	15.25	15.63	38900
1998-03-24	15.44	15.88	15.44	15.69	10300
1998-03-25	15.63	15.69	15.38	15.38	11700
1998-03-26	15.25	15.38	15.25	15.38	2600
1998-03-27	15.56	15.63	15.31	15.31	27100
1998-03-30	15.25	15.25	15.25	15.25	15600
1998-03-31	15.69	15.75	15.44	15.44	4700
1998-04-01	15.50	15.63	15.50	15.56	2400
1998-04-02	15.50	15.63	15.38	15.38	2200
1998-04-03	15.50	15.56	15.25	15.25	2700
1998-04-06	15.44	15.44	15.25	15.25	24200
1998-04-07	15.38	15.38	14.88	14.88	24000
1998-04-08	15.13	15.13	14.81	14.81	700
1998-04-09	15.19	15.19	14.94	15.13	21900
1998-04-13	15.19	15.38	15.13	15.13	28300
1998-04-14	15.19	15.31	15.19	15.25	6500
1998-04-15	15.25	15.56	15.13	15.31	3000
1998-04-16	15.44	15.44	15.06	15.31	9300
1998-04-17	15.31	15.56	15.31	15.50	11300
1998-04-20	15.50	15.75	15.50	15.75	27900
1998-04-21	15.75	16.19	15.75	15.94	118300
1998-04-22	16.13	16.13	15.81	16.06	27700
1998-04-23	15.88	15.94	15.81	15.81	46700
1998-04-24	16.06	16.06	15.50	15.50	800
1998-04-27	15.63	15.63	14.81	14.81	9100
1998-04-28	15.31	15.31	15.06	15.19	6400
1998-04-29	15.13	15.13	15.06	15.13	4500
1998-04-30	15.25	15.56	15.25	15.44	9700
1998-05-01	15.56	15.69	15.50	15.56	3000
1998-05-04	15.56	15.56	15.56	15.56	300
1998-05-05	15.44	15.44	15.19	15.38	12400
1998-05-06	15.31	15.31	15.13	15.13	3700
1998-05-07	15.00	15.19	14.94	15.06	11100
1998-05-08	15.25	15.38	15.06	15.06	12700
1998-05-11	15.44	15.44	15.13	15.13	4800
1998-05-12	14.88	14.88	14.88	14.88	100
1998-05-13	14.63	14.75	14.50	14.50	21400
1998-05-14	14.63	14.69	14.50	14.50	3600
1998-05-15	14.50	14.69	14.50	14.50	24000
1998-05-18	14.44	14.56	14.00	14.00	8200
1998-05-19	14.25	14.25	14.00	14.00	1100
1998-05-20	14.38	14.38	13.81	13.81	4700
1998-05-21	13.81	14.06	13.81	14.06	700
1998-05-22	14.31	14.31	13.81	13.81	103300
1998-05-26	14.19	14.19	13.38	13.50	2200
1998-05-27	12.88	12.94	12.75	12.88	5100
1998-05-28	13.13	13.38	12.81	13.13	31100
1998-05-29	13.69	13.81	13.38	13.44	41600
1998-06-01	13.69	13.69	12.75	12.75	27400
1998-06-02	13.25	13.25	12.94	13.00	24600
1998-06-03	13.00	13.13	13.00	13.00	7800
1998-06-04	13.00	13.88	13.00	13.75	38800
1998-06-05	13.75	14.00	13.69	13.69	13700
1998-06-08	13.94	13.94	13.44	13.50	28400
1998-06-09	13.81	13.81	13.44	13.69	20600
1998-06-10	13.75	13.75	12.88	12.88	24500
1998-06-11	12.75	12.75	12.31	12.31	23000
1998-06-12	12.31	12.38	11.69	12.06	31900
1998-06-15	12.06	12.06	11.56	11.75	25600
1998-06-16	11.50	11.94	11.44	11.75	25100
1998-06-17	12.31	12.81	12.31	12.50	17000
1998-06-18	13.00	13.00	12.50	12.50	35500
1998-06-19	12.50	12.63	12.50	12.63	10900
1998-06-22	12.69	12.69	12.25	12.56	8000
1998-06-23	12.75	13.00	12.75	13.00	1300
1998-06-24	12.75	12.94	12.63	12.81	6200
1998-06-25	12.81	12.81	12.31	12.31	17600
1998-06-26	12.19	12.25	12.00	12.06	28100
1998-06-29	12.00	12.25	12.00	12.06	30300
1998-06-30	12.31	12.38	12.31	12.38	4000
1998-07-01	12.63	13.00	12.50	13.00	9300
1998-07-02	13.19	13.19	12.88	13.00	7500
1998-07-06	12.88	13.06	12.88	13.00	2300
1998-07-07	12.75	13.38	12.75	13.31	52400
1998-07-08	13.50	13.50	13.31	13.50	8800
1998-07-09	13.50	13.50	13.31	13.31	16800
1998-07-13	13.13	13.63	13.13	13.63	8700
1998-07-14	13.94	13.94	13.75	13.81	10400
1998-07-15	14.13	14.13	13.88	13.88	9600
1998-07-16	13.94	14.13	13.94	14.00	13800
1998-07-17	14.00	14.06	13.88	13.88	24400
1998-07-20	14.38	14.38	13.94	14.00	6700
1998-07-21	13.75	13.81	13.56	13.56	11300
1998-07-22	13.56	13.56	13.50	13.50	5100
1998-07-23	13.50	13.56	13.31	13.38	3200
1998-07-24	13.38	13.38	13.38	13.38	4000
1998-07-27	13.19	13.25	13.19	13.25	11000
1998-07-28	12.75	12.88	12.63	12.88	10800
1998-07-29	13.00	13.13	13.00	13.13	31200
1998-07-30	13.25	13.25	13.13	13.25	9200
1998-07-31	13.00	13.00	12.56	12.56	8100
1998-08-03	12.69	12.69	12.38	12.63	7500
1998-08-04	12.44	12.63	12.06	12.06	31800
1998-08-05	12.06	12.19	12.06	12.19	800
1998-08-06	12.00	12.13	11.88	12.13	2500
1998-08-07	12.13	12.13	12.00	12.00	2600
1998-08-10	11.50	11.50	11.25	11.38	6000
1998-08-11	11.00	11.00	10.31	10.44	42700
1998-08-12	11.13	11.13	10.25	10.25	38800
1998-08-13	10.25	10.94	10.25	10.94	10000
1998-08-14	10.81	10.81	10.38	10.38	8100
1998-08-17	10.13	10.13	10.13	10.13	400
1998-08-18	10.56	10.56	10.38	10.50	14500
1998-08-19	11.00	11.00	10.75	10.75	17100
1998-08-20	10.81	10.81	10.25	10.25	6600
1998-08-21	9.94	9.94	9.38	9.88	33500
1998-08-24	9.88	9.94	9.38	9.69	40100
1998-08-25	9.88	9.88	9.31	9.31	100700
1998-08-26	8.63	9.13	8.50	8.88	33300
1998-08-27	8.50	8.50	8.00	8.13	23600
1998-08-28	8.19	8.44	7.88	8.00	11600
1998-08-31	8.25	8.38	7.81	7.81	17000
1998-09-01	7.88	8.50	7.63	8.50	36400
1998-09-02	8.50	8.88	8.50	8.50	21500
1998-09-03	8.13	8.31	8.13	8.13	22700
1998-09-04	8.25	8.44	7.69	7.69	14100
1998-09-08	8.38	8.63	8.25	8.25	10100
1998-09-09	8.50	8.50	8.00	8.00	6600
1998-09-10	7.25	7.44	6.81	7.00	16200
1998-09-11	7.00	7.38	7.00	7.25	21300
1998-09-14	7.50	7.88	7.31	7.56	4800
1998-09-15	7.63	9.06	7.63	9.06	18500
1998-09-16	9.25	9.44	8.75	8.88	19700
1998-09-17	8.50	8.75	8.50	8.75	21600
1998-09-18	8.94	9.19	8.94	9.00	6900
1998-09-21	8.75	8.94	8.63	8.94	6300
1998-09-22	9.50	9.69	9.31	9.31	4800
1998-09-23	9.69	10.13	9.69	10.13	11900
1998-09-24	10.38	10.38	9.44	9.44	5700
1998-09-25	9.31	9.50	9.19	9.50	31800
1998-09-28	9.94	10.06	9.81	9.81	7800
1998-09-29	9.75	9.75	9.56	9.56	12900
1998-09-30	9.25	9.25	9.06	9.06	2200
1998-10-01	9.00	9.00	8.69	8.69	30400
1998-10-02	8.75	9.44	8.75	9.38	45300
1998-10-05	9.06	9.06	9.00	9.00	2000
1998-10-06	9.50	9.50	9.06	9.06	5100
1998-10-07	9.06	9.06	8.75	8.75	22300
1998-10-08	8.88	8.88	8.50	8.56	3200
1998-10-09	9.00	9.31	8.88	9.13	17600
1998-10-12	9.44	9.56	9.38	9.50	9800
1998-10-13	9.31	9.50	9.25	9.25	4000
1998-10-14	9.31	9.75	9.31	9.50	15000
1998-10-15	9.63	9.88	9.50	9.88	14300
1998-10-16	10.13	10.38	10.06	10.19	16700
1998-10-19	10.25	10.31	10.13	10.25	14300
1998-10-20	10.50	10.56	10.25	10.25	8100
1998-10-21	10.06	10.25	10.06	10.25	5800
1998-10-22	10.25	10.75	10.19	10.75	16900
1998-10-23	10.44	10.75	10.44	10.56	23100
1998-10-26	10.44	10.75	10.44	10.50	1700
1998-10-27	10.81	10.81	10.25	10.25	18200
1998-10-28	10.00	10.25	10.00	10.13	27600
1998-10-29	9.75	10.13	9.75	10.06	5000
1998-10-30	10.44	10.50	10.19	10.50	3200
1998-11-02	10.94	11.25	10.81	11.06	74400
1998-11-03	11.13	11.19	11.00	11.06	10800
1998-11-04	11.31	11.81	11.31	11.75	26800
1998-11-05	11.44	11.81	11.38	11.56	20000
1998-11-06	11.50	11.56	11.50	11.56	11100
1998-11-09	11.56	11.63	11.25	11.25	25000
1998-11-10	11.00	11.19	11.00	11.00	16000
1998-11-11	11.31	11.31	10.75	10.75	9600
1998-11-12	10.75	10.94	10.69	10.69	5200
1998-11-13	10.56	10.56	10.56	10.56	300
1998-11-16	10.88	10.88	10.56	10.56	35900
1998-11-17	10.63	10.81	10.56	10.75	10100
1998-11-18	10.63	10.88	10.63	10.88	8500
1998-11-19	11.13	11.13	10.88	10.88	3800
1998-11-20	11.13	11.13	10.75	10.75	2000
1998-11-23	10.75	11.25	10.75	11.19	19000
1998-11-24	10.88	10.94	10.75	10.75	7700
1998-11-25	10.63	10.63	10.63	10.63	2000
1998-11-27	10.75	10.75	10.75	10.75	800
1998-11-30	10.50	10.50	10.13	10.13	8400
1998-12-01	9.38	10.06	9.38	10.06	25900
1998-12-02	9.81	10.19	9.81	10.19	12700
1998-12-03	9.88	10.06	9.88	9.94	13300
1998-12-04	9.88	10.06	9.75	10.06	7800
1998-12-07	10.31	10.31	9.94	10.13	14800
1998-12-08	10.19	10.25	10.19	10.19	22200
1998-12-09	10.13	10.19	9.94	10.06	16900
1998-12-10	9.88	9.94	9.88	9.94	1500
1998-12-11	9.75	10.00	9.75	10.00	5200
1998-12-14	10.31	10.31	9.81	9.81	12100
1998-12-15	9.94	10.13	9.75	9.81	51200
1998-12-16	10.00	10.00	9.75	9.94	41400
1998-12-17	9.94	10.19	9.88	9.94	1500
1998-12-18	10.06	10.31	10.06	10.31	8700
1998-12-21	10.31	10.50	10.31	10.50	6200
1998-12-22	10.25	10.38	10.19	10.25	9600
1998-12-23	10.56	10.56	10.56	10.56	1800
1998-12-24	10.38	10.44	10.38	10.44	2800
1998-12-28	10.38	10.56	10.38	10.38	5900
1998-12-29	10.25	10.38	10.19	10.19	22400
1998-12-30	10.13	10.19	10.06	10.06	8600
1998-12-31	10.31	10.31	10.25	10.25	41600
1999-01-04	10.50	10.56	10.19	10.19	8200
1999-01-05	10.25	10.25	10.06	10.25	7100
1999-01-06	10.38	10.38	10.06	10.06	82300
1999-01-07	10.00	10.00	9.75	9.94	37700
1999-01-08	9.75	9.81	9.63	9.63	6500
1999-01-11	9.63	9.63	9.25	9.38	25900
1999-01-12	9.50	9.50	8.88	8.88	17500
1999-01-13	7.69	8.38	7.69	8.19	57100
1999-01-14	8.19	8.38	8.06	8.31	5500
1999-01-15	9.00	9.44	9.00	9.44	202000
1999-01-19	9.63	9.63	9.25	9.25	30800
1999-01-20	9.50	9.75	9.50	9.63	141900
1999-01-21	9.38	9.56	9.38	9.38	13400
1999-01-22	9.25	9.50	9.25	9.50	7600
1999-01-25	9.38	9.56	9.38	9.50	1900
1999-01-26	9.44	9.44	9.44	9.44	200
1999-01-27	9.88	10.06	9.63	9.75	18700
1999-01-28	10.06	10.19	9.81	10.00	2600
1999-01-29	10.13	10.38	10.00	10.00	7500
1999-02-01	10.25	10.38	10.13	10.25	132000
1999-02-02	10.19	10.25	10.13	10.13	28200
1999-02-03	10.13	10.31	10.13	10.31	12100
1999-02-04	10.38	10.38	10.25	10.25	5500
1999-02-05	10.19	10.19	10.06	10.06	5700
1999-02-08	10.25	10.50	10.25	10.31	26200
1999-02-09	10.56	10.56	10.19	10.19	2700
1999-02-10	10.38	10.38	10.25	10.25	1200
1999-02-11	10.31	10.94	10.31	10.94	56000
1999-02-12	11.00	11.00	10.75	10.75	5100
1999-02-16	10.88	11.06	10.81	10.81	12800
1999-02-17	10.88	11.13	10.75	10.75	17100
1999-02-18	10.88	10.88	10.75	10.81	4100
1999-02-19	10.81	11.06	10.81	11.06	9200
1999-02-22	11.38	11.38	11.00	11.00	365200
1999-02-23	11.25	11.25	11.00	11.13	17200
1999-02-24	11.00	11.25	10.94	11.00	16900
1999-02-25	11.06	11.06	10.75	10.75	18100
1999-02-26	10.88	10.94	10.88	10.94	2200
1999-03-01	11.06	11.06	10.75	10.75	20600
1999-03-02	10.69	10.94	10.69	10.94	8400
1999-03-03	10.81	10.81	10.63	10.63	4600
1999-03-04	10.56	10.88	10.56	10.75	71300
1999-03-05	11.06	11.19	10.88	11.19	23000
1999-03-08	11.31	11.50	11.31	11.50	5000
1999-03-09	11.69	12.19	11.69	12.00	19300
1999-03-10	12.19	12.50	12.06	12.50	22200
1999-03-11	12.38	12.94	12.38	12.50	47100
1999-03-12	12.50	12.50	12.25	12.31	11900
1999-03-15	12.25	12.75	12.19	12.50	12800
1999-03-16	12.50	12.88	12.50	12.88	7400
1999-03-17	12.94	13.00	12.69	12.88	7500
1999-03-18	12.94	12.94	12.81	12.88	3900
1999-03-19	13.13	13.19	12.50	12.50	21000
1999-03-22	12.75	12.75	12.25	12.25	3100
1999-03-23	12.25	12.44	12.06	12.06	12200
1999-03-24	12.44	12.50	12.25	12.50	12800
1999-03-25	13.19	13.19	12.81	12.81	10300
1999-03-26	12.81	12.88	12.63	12.63	11200
1999-03-29	12.81	13.13	12.81	13.00	17500
1999-03-30	12.94	13.13	12.94	13.00	5900
1999-03-31	13.19	13.31	13.19	13.19	8800
1999-04-01	13.38	13.38	13.25	13.31	4400
1999-04-05	13.50	13.94	13.50	13.94	26300
1999-04-06	14.00	14.19	13.88	14.00	20900
1999-04-07	14.19	14.19	13.69	14.00	23000
1999-04-08	13.81	14.00	13.81	14.00	6100
1999-04-09	13.69	13.94	13.69	13.94	5000
1999-04-12	13.63	14.00	13.63	14.00	15200
1999-04-13	14.31	14.50	14.13	14.13	8700
1999-04-14	14.38	14.44	14.19	14.38	33600
1999-04-15	14.13	14.75	14.00	14.75	130100
1999-04-16	14.81	15.00	14.56	15.00	36700
1999-04-19	15.25	15.63	14.88	14.88	83600
1999-04-20	15.00	15.00	14.63	14.63	11300
1999-04-21	14.75	14.75	14.31	14.31	19900
1999-04-22	14.75	14.75	14.38	14.75	62700
1999-04-23	14.94	15.00	14.88	15.00	7700
1999-04-26	15.19	15.19	14.88	14.94	48900
1999-04-27	14.94	15.00	14.75	14.75	41100
1999-04-28	14.44	15.00	14.38	14.88	36200
1999-04-29	14.88	15.25	14.88	15.19	41200
1999-04-30	15.19	15.63	14.88	14.88	59300
1999-05-03	15.00	15.38	15.00	15.31	58800
1999-05-04	15.38	15.38	15.19	15.31	24300
1999-05-05	15.50	15.50	15.13	15.38	19300
1999-05-06	15.38	15.81	15.19	15.75	52300
1999-05-07	15.88	16.13	15.69	16.00	89400
1999-05-10	16.38	16.81	16.38	16.63	37100
1999-05-11	16.75	16.75	16.19	16.38	182100
1999-05-12	16.38	16.38	15.94	16.06	30300
1999-05-13	16.25	16.50	16.13	16.31	12300
1999-05-14	16.13	16.13	15.38	15.63	79100
1999-05-17	15.81	15.81	15.13	15.44	32300
1999-05-18	15.75	15.75	15.44	15.69	8700
1999-05-19	15.88	15.88	15.25	15.25	14200
1999-05-20	15.50	15.63	15.25	15.25	7000
1999-05-21	15.31	15.56	15.19	15.19	6600
1999-05-24	14.88	14.94	14.50	14.50	49600
1999-05-25	14.31	14.50	14.00	14.13	29200
1999-05-26	14.06	14.31	14.06	14.25	10900
1999-05-27	14.75	14.75	14.06	14.06	8200
1999-05-28	13.81	14.13	13.81	14.00	6900
1999-06-01	14.19	14.19	13.56	13.75	6800
1999-06-02	13.69	13.81	13.69	13.69	4600
1999-06-03	14.06	14.06	13.88	14.00	4900
1999-06-04	13.63	14.25	13.63	14.25	13200
1999-06-07	14.38	14.38	14.13	14.38	7000
1999-06-08	14.38	14.56	14.19	14.19	7700
1999-06-09	14.25	14.31	14.25	14.31	6800
1999-06-10	14.00	14.25	14.00	14.25	30400
1999-06-11	14.38	14.38	13.69	13.69	29600
1999-06-14	13.63	13.94	13.50	13.50	17800
1999-06-15	13.44	14.00	13.44	14.00	34500
1999-06-16	14.25	15.00	14.25	14.50	557000
1999-06-17	15.19	15.25	14.81	15.06	39200
1999-06-18	15.31	15.31	15.00	15.00	10400
1999-06-21	15.50	15.50	15.25	15.50	27700
1999-06-22	15.56	15.69	15.31	15.50	59500
1999-06-23	15.50	15.50	14.78	14.78	257900
1999-06-24	15.06	15.06	14.44	14.50	6300
1999-06-25	14.50	14.69	14.44	14.69	5200
1999-06-28	14.69	15.00	14.63	15.00	4400
1999-06-29	14.75	15.00	14.75	14.75	18400
1999-06-30	15.06	15.50	14.88	15.50	121000
1999-07-01	15.38	15.69	15.19	15.44	275700
1999-07-02	15.69	15.88	15.56	15.81	29100
1999-07-06	15.56	16.00	15.56	15.81	9400
1999-07-07	15.81	15.88	15.56	15.75	109900
1999-07-08	15.75	15.94	15.63	15.75	36700
1999-07-09	15.75	15.75	15.50	15.56	16700
1999-07-12	15.69	15.69	15.13	15.13	7400
1999-07-13	15.06	15.13	14.69	15.13	37700
1999-07-14	15.31	15.50	15.31	15.50	5700
1999-07-15	15.31	15.56	15.31	15.50	18900
1999-07-16	15.50	15.56	15.50	15.50	16700
1999-07-19	15.81	15.81	15.44	15.69	16200
1999-07-20	15.56	15.69	15.38	15.44	14000
1999-07-21	15.25	15.31	15.25	15.31	2100
1999-07-22	15.31	15.31	15.00	15.00	13600
1999-07-23	15.06	15.25	14.50	14.56	16700
1999-07-26	14.38	14.50	14.19	14.19	96500
1999-07-27	14.38	14.38	14.19	14.38	250800
1999-07-28	14.31	14.38	14.19	14.38	64000
1999-07-29	14.13	14.13	13.56	13.63	110300
1999-07-30	13.88	13.88	13.63	13.63	2400
1999-08-02	13.88	13.88	13.50	13.56	118400
1999-08-03	13.38	13.56	13.31	13.56	6200
1999-08-04	13.63	13.69	13.56	13.69	28200
1999-08-05	13.69	13.69	13.19	13.19	24300
1999-08-06	13.13	13.25	12.94	12.94	28200
1999-08-09	13.31	13.31	13.13	13.25	45900
1999-08-10	13.13	13.25	12.69	13.06	15300
1999-08-11	13.25	13.38	13.25	13.38	29200
1999-08-12	13.44	13.88	13.44	13.75	6500
1999-08-13	13.81	14.00	13.81	14.00	31000
1999-08-16	14.06	14.19	13.81	13.81	7200
1999-08-17	13.75	14.00	13.50	13.69	29300
1999-08-18	13.81	13.81	13.63	13.75	18500
1999-08-19	13.69	13.69	13.31	13.38	35800
1999-08-20	13.25	13.56	13.25	13.31	21900
1999-08-23	13.38	13.63	13.38	13.56	8900
1999-08-24	13.44	13.69	13.44	13.69	3300
1999-08-25	13.56	13.94	13.50	13.88	9800
1999-08-26	14.00	14.06	14.00	14.00	3700
1999-08-27	14.06	14.06	13.75	13.81	11900
1999-08-30	13.44	13.56	13.31	13.56	6800
1999-08-31	13.44	13.56	13.19	13.25	6100
1999-09-01	13.50	13.63	13.44	13.50	8700
1999-09-02	13.25	13.25	13.19	13.25	20300
1999-09-03	13.63	13.63	13.44	13.44	4800
1999-09-07	13.13	13.19	12.88	12.94	37600
1999-09-08	12.88	13.13	12.88	12.94	11900
1999-09-09	12.69	12.94	12.69	12.75	5400
1999-09-10	12.69	13.00	12.69	13.00	9900
1999-09-13	12.88	13.13	12.88	13.13	4400
1999-09-14	12.94	13.25	12.94	13.13	2800
1999-09-15	13.38	13.38	13.00	13.06	3000
1999-09-16	12.94	13.13	12.81	12.94	2600
1999-09-17	12.94	12.94	12.94	12.94	2200
1999-09-20	13.00	13.06	12.88	13.06	11900
1999-09-21	13.06	13.06	12.56	12.75	90000
1999-09-22	12.81	12.81	12.63	12.81	35800
1999-09-23	13.06	13.31	12.81	12.81	24800
1999-09-24	12.88	12.88	12.69	12.77	192400
1999-09-27	13.00	13.19	13.00	13.19	6800
1999-09-28	13.13	13.13	12.88	12.88	8900
1999-09-29	13.25	13.25	13.25	13.25	500
1999-09-30	12.94	13.31	12.94	13.00	57100
1999-10-01	13.06	13.06	12.75	13.00	27400
1999-10-04	13.00	13.00	12.88	12.88	5800
1999-10-05	13.06	13.13	12.69	12.94	19500
1999-10-06	13.13	13.13	13.00	13.00	6500
1999-10-07	13.38	13.38	13.13	13.13	5900
1999-10-08	13.06	13.50	13.06	13.38	6800
1999-10-11	13.44	13.56	13.44	13.56	2600
1999-10-12	13.81	13.81	13.31	13.31	20800
1999-10-13	13.31	13.31	13.06	13.06	6300
1999-10-14	13.06	13.19	13.06	13.13	5500
1999-10-15	12.44	12.44	11.88	12.00	34400
1999-10-18	11.94	12.19	11.88	12.13	29900
1999-10-19	12.50	12.63	12.25	12.50	35300
1999-10-20	12.69	12.75	12.56	12.56	5500
1999-10-21	12.75	12.88	12.69	12.75	51200
1999-10-22	13.00	13.13	12.75	12.75	13300
1999-10-25	13.00	13.19	12.81	13.06	107600
1999-10-26	13.25	13.25	12.94	12.94	16500
1999-10-27	13.19	13.19	12.81	13.06	15600
1999-10-28	13.31	13.56	13.25	13.44	30400
1999-10-29	13.75	13.75	13.50	13.63	11200
1999-11-01	14.06	14.06	13.81	14.00	7900
1999-11-02	14.00	14.25	13.94	14.19	10800
1999-11-03	14.44	14.94	14.44	14.69	47600
1999-11-04	14.94	15.06	14.69	14.69	2900
1999-11-05	14.94	14.94	14.75	14.94	16100
1999-11-08	15.19	15.38	15.13	15.13	45900
1999-11-09	15.50	15.50	14.88	14.88	20200
1999-11-10	15.00	15.31	15.00	15.25	19300
1999-11-11	15.25	15.56	15.25	15.38	17500
1999-11-12	15.75	15.75	15.31	15.50	20200
1999-11-15	15.50	15.69	15.44	15.50	13500
1999-11-16	15.38	15.75	15.38	15.75	18900
1999-11-17	15.75	15.81	15.50	15.63	14300
1999-11-18	16.00	16.00	15.75	15.88	43100
1999-11-19	16.13	16.38	16.00	16.25	17400
1999-11-22	16.44	16.50	15.94	16.13	30700
1999-11-23	15.94	15.94	15.50	15.75	18500
1999-11-24	15.69	16.00	15.63	15.88	79700
1999-11-26	16.75	16.75	16.19	16.19	8900
1999-11-29	16.31	16.38	16.13	16.19	5500
1999-11-30	15.94	16.19	15.94	15.94	34000
1999-12-01	15.50	15.94	15.50	15.75	15400
1999-12-02	15.88	16.25	15.88	16.19	18500
1999-12-03	16.50	16.63	16.44	16.50	26800
1999-12-06	16.25	16.88	16.25	16.50	46700
1999-12-07	16.75	16.75	16.38	16.38	20600
1999-12-08	16.56	17.00	16.38	17.00	96200
1999-12-09	17.38	17.69	17.13	17.19	38100
1999-12-10	17.56	17.56	17.13	17.38	11600
1999-12-13	17.44	17.44	17.00	17.00	42000
1999-12-14	17.25	17.25	16.81	16.88	17600
1999-12-15	16.94	17.44	16.94	17.19	17700
1999-12-16	17.25	17.56	17.19	17.38	24700
1999-12-17	17.31	17.94	17.31	17.75	22200
1999-12-20	17.81	17.81	17.56	17.81	10100
1999-12-21	17.63	18.00	17.63	18.00	29300
1999-12-22	17.75	18.06	17.31	17.38	46900
1999-12-23	17.50	17.75	17.50	17.50	43500
1999-12-27	17.63	17.63	17.44	17.56	18000
1999-12-28	17.44	17.56	17.38	17.50	1900
1999-12-29	17.50	17.94	17.50	17.75	54400
1999-12-30	18.13	18.13	17.75	17.94	39600
1999-12-31	18.06	18.06	18.00	18.06	14100
2000-01-03	18.50	18.63	18.06	18.25	42800
2000-01-04	17.75	17.75	16.63	16.63	37400
2000-01-05	16.56	17.06	16.25	17.00	22400
2000-01-06	16.81	17.13	16.81	17.00	21300
2000-01-07	17.19	17.69	16.94	17.50	57600
2000-01-10	18.25	18.38	18.00	18.38	36700
2000-01-11	18.56	18.56	17.88	17.88	29300
2000-01-12	18.00	18.00	17.63	17.75	5700
2000-01-13	18.50	18.56	18.25	18.38	27000
2000-01-14	18.25	18.63	18.25	18.63	23700
2000-01-18	18.63	18.75	18.38	18.56	26800
2000-01-19	18.63	18.63	18.00	18.25	11900
2000-01-20	18.06	18.31	17.50	17.50	94400
2000-01-21	17.63	17.63	17.44	17.50	7900
2000-01-24	17.50	17.63	16.88	16.88	21400
2000-01-25	16.88	17.13	16.69	16.88	21500
2000-01-26	17.13	17.13	16.88	17.13	10200
2000-01-27	17.06	17.38	17.00	17.19	29600
2000-01-28	16.69	16.94	16.50	16.56	12900
2000-01-31	16.38	16.38	15.81	16.25	12400
2000-02-01	16.19	16.44	15.94	16.31	21900
2000-02-02	16.31	16.75	16.31	16.75	27300
2000-02-03	16.88	17.69	16.88	17.69	16800
2000-02-04	17.63	18.31	17.63	18.13	73300
2000-02-07	18.25	18.56	18.13	18.56	23300
2000-02-08	19.38	19.38	18.44	18.88	26400
2000-02-09	18.69	19.06	18.56	18.56	16800
2000-02-10	18.50	19.38	18.50	19.06	35300
2000-02-11	19.38	19.44	18.63	18.69	17900
2000-02-14	19.06	19.06	18.75	18.75	11800
2000-02-15	18.75	18.88	18.25	18.75	31300
2000-02-16	18.81	18.94	18.69	18.94	8900
2000-02-17	19.00	19.00	18.56	18.75	13700
2000-02-18	18.81	18.81	18.00	18.00	11500
2000-02-22	18.13	18.13	17.38	17.38	27500
2000-02-23	17.81	18.13	17.75	18.13	20400
2000-02-24	18.13	18.44	17.88	17.94	15100
2000-02-25	17.94	18.19	17.81	17.81	17900
2000-02-28	17.69	17.81	17.38	17.75	14700
2000-02-29	17.88	18.13	17.75	17.75	7400
2000-03-01	18.00	18.38	17.75	18.19	16400
2000-03-02	18.50	19.38	18.50	19.38	16800
2000-03-03	20.00	20.25	19.56	19.94	70100
2000-03-06	19.94	19.94	19.38	19.63	16400
2000-03-07	19.31	20.44	19.13	19.75	75700
2000-03-08	20.00	20.56	20.00	20.25	32700
2000-03-09	20.75	20.81	20.38	20.56	16700
2000-03-10	20.75	20.75	20.13	20.13	28900
2000-03-13	19.88	19.88	19.19	19.38	19400
2000-03-14	19.63	19.63	19.00	19.00	12900
2000-03-15	18.94	19.31	18.69	19.25	31500
2000-03-16	19.81	19.81	19.31	19.44	12400
2000-03-17	19.50	19.75	19.31	19.63	35500
2000-03-20	19.75	19.75	19.44	19.69	55000
2000-03-21	19.63	19.75	19.44	19.75	9200
2000-03-22	19.56	19.75	19.19	19.44	14500
2000-03-23	19.00	19.63	19.00	19.63	17000
2000-03-24	19.69	20.06	19.69	20.00	15300
2000-03-27	20.31	20.31	20.00	20.19	11200
2000-03-28	19.88	19.94	19.69	19.69	4600
2000-03-29	19.31	19.63	19.25	19.31	60300
2000-03-30	18.94	19.00	18.25	18.56	91800
2000-03-31	18.88	18.88	18.44	18.44	7300
2000-04-03	18.44	18.44	17.88	17.88	20300
2000-04-04	18.06	18.38	16.88	17.56	57700
2000-04-05	17.56	18.06	17.44	17.94	16600
2000-04-06	18.06	18.38	18.06	18.31	13900
2000-04-07	18.81	19.00	18.69	19.00	27700
2000-04-10	18.75	19.06	18.75	18.81	19400
2000-04-11	18.44	18.44	18.25	18.31	7400
2000-04-12	18.25	18.25	17.75	17.75	11200
2000-04-13	17.63	17.63	17.19	17.19	17100
2000-04-14	16.31	16.56	15.31	15.44	56300
2000-04-17	15.44	15.50	15.19	15.50	19200
2000-04-18	15.75	16.38	15.50	16.38	16200
2000-04-19	16.19	16.31	16.00	16.06	23100
2000-04-20	16.00	16.00	15.81	16.00	5100
2000-04-24	15.50	15.94	15.50	15.88	8700
2000-04-25	16.31	16.63	16.31	16.63	3800
2000-04-26	16.75	17.06	16.44	16.50	7700
2000-04-27	15.88	16.69	15.88	16.44	19600
2000-04-28	16.69	16.75	16.56	16.69	6900
2000-05-01	16.31	16.56	16.31	16.38	5100
2000-05-02	16.56	16.81	16.38	16.38	5900
2000-05-03	16.00	16.00	15.50	15.56	43800
2000-05-04	16.00	16.06	15.69	15.94	10100
2000-05-08	16.00	16.00	15.38	15.44	5500
2000-05-09	15.63	15.63	15.13	15.25	16900
2000-05-10	15.00	15.13	14.81	14.94	34400
2000-05-11	15.38	15.38	15.31	15.31	2000
2000-05-12	15.44	15.50	15.44	15.44	5100
2000-05-15	15.69	15.75	15.44	15.75	8800
2000-05-16	16.00	16.00	15.75	15.75	9700
2000-05-17	15.69	15.69	15.31	15.31	8300
2000-05-18	15.50	15.50	15.00	15.13	42700
2000-05-19	15.00	15.00	14.44	14.56	11000
2000-05-22	14.75	14.75	13.94	14.19	16100
2000-05-23	14.13	14.25	14.13	14.19	6700
2000-05-24	14.19	14.69	13.94	14.69	12400
2000-05-25	14.88	14.88	14.38	14.38	4200
2000-05-26	14.19	14.38	14.13	14.38	3700
2000-05-30	14.63	15.00	14.63	15.00	22200
2000-05-31	15.38	15.38	15.06	15.06	5700
2000-06-01	15.13	15.50	15.13	15.50	42100
2000-06-02	16.44	16.75	16.19	16.50	326100
2000-06-05	16.44	16.63	16.31	16.44	15600
2000-06-06	16.38	16.38	15.75	15.75	113700
2000-06-07	15.56	15.63	15.13	15.38	61600
2000-06-08	15.56	15.63	15.19	15.56	15500
2000-06-09	15.75	15.75	15.44	15.44	7100
2000-06-12	15.50	15.81	15.50	15.56	18900
2000-06-13	15.75	16.06	15.50	16.06	36800
2000-06-14	16.06	16.25	16.00	16.25	13200
2000-06-15	16.00	16.06	15.94	16.00	13200
2000-06-16	15.88	15.88	15.44	15.50	57000
2000-06-19	15.94	15.94	15.38	15.75	13900
2000-06-20	15.75	15.75	15.31	15.44	50600
2000-06-21	15.56	15.81	15.50	15.69	22900
2000-06-22	15.94	15.94	15.38	15.50	18200
2000-06-23	15.38	15.38	14.94	15.25	3300
2000-06-26	15.25	15.38	15.19	15.19	16900
2000-06-27	15.50	15.75	15.50	15.50	2800
2000-06-28	16.00	16.00	15.69	16.00	17900
2000-06-29	15.44	15.94	15.44	15.94	5400
2000-06-30	16.56	16.81	16.38	16.44	22500
2000-07-03	17.88	18.13	17.75	18.06	70600
2000-07-05	18.75	18.75	17.91	17.91	599100
2000-07-06	18.19	19.19	17.56	17.63	119900
2000-07-07	17.56	18.06	17.56	17.94	46500
2000-07-10	18.06	18.13	17.81	18.00	26300
2000-07-11	18.25	18.31	17.94	18.06	24600
2000-07-12	18.06	18.19	17.81	18.06	18200
2000-07-13	18.56	18.69	18.25	18.44	26100
2000-07-14	18.63	18.88	18.38	18.50	49400
2000-07-17	18.50	18.50	18.19	18.38	19700
2000-07-18	18.44	18.44	17.94	18.25	31900
2000-07-19	17.63	17.88	17.00	17.44	36400
2000-07-20	17.63	17.81	17.00	17.13	29100
2000-07-21	17.13	17.44	17.00	17.00	9900
2000-07-24	17.06	17.19	16.81	16.94	21200
2000-07-25	16.81	17.19	16.81	17.19	33600
2000-07-26	17.00	17.13	16.88	17.00	60900
2000-07-27	16.94	17.13	16.88	17.06	19500
2000-07-28	16.56	16.63	16.13	16.25	22300
2000-07-31	16.38	16.56	16.00	16.38	28700
2000-08-01	16.44	16.75	16.44	16.50	8500
2000-08-02	16.50	16.81	16.50	16.75	17600
2000-08-03	16.44	16.50	16.13	16.31	64200
2000-08-04	16.75	16.75	16.50	16.69	27800
2000-08-07	16.88	16.88	16.75	16.88	3000
2000-08-08	16.88	17.06	16.75	16.88	33900
2000-08-09	17.06	17.06	16.56	16.56	27400
2000-08-10	16.56	16.56	16.31	16.50	12900
2000-08-11	16.25	16.88	16.25	16.63	44600
2000-08-14	16.81	16.88	16.63	16.88	14200
2000-08-15	16.56	16.81	16.50	16.63	41300
2000-08-16	17.00	17.00	16.75	17.00	7100
2000-08-17	16.63	17.00	16.63	16.88	27200
2000-08-18	17.00	17.19	16.50	16.50	80800
2000-08-21	16.69	16.69	16.25	16.44	37500
2000-08-22	16.56	16.56	16.19	16.38	11600
2000-08-23	16.31	16.63	16.25	16.50	25100
2000-08-24	16.13	16.13	15.88	15.88	17500
2000-08-25	16.00	16.00	15.63	15.69	20000
2000-08-28	15.75	16.00	15.63	15.69	25300
2000-08-29	15.88	15.94	15.81	15.81	27200
2000-08-30	15.75	16.50	15.75	16.50	13300
2000-08-31	16.88	17.00	16.75	16.75	44500
2000-09-01	16.56	17.00	16.56	17.00	154100
2000-09-05	16.75	17.19	16.69	17.06	27200
2000-09-06	17.13	17.25	16.69	16.69	21600
2000-09-07	17.06	17.31	16.94	16.94	19400
2000-09-08	17.13	17.13	16.63	16.75	30900
2000-09-11	16.69	17.13	16.69	16.81	35000
2000-09-12	16.88	16.88	16.25	16.25	49800
2000-09-13	16.19	16.69	16.19	16.63	30900
2000-09-14	16.75	16.81	16.56	16.81	35300
2000-09-15	16.50	16.69	16.38	16.63	30100
2000-09-18	16.50	16.50	16.06	16.19	26900
2000-09-19	16.00	16.19	15.88	16.19	16500
2000-09-20	15.94	16.25	15.94	16.13	8500
2000-09-21	16.25	16.25	16.00	16.00	2600
2000-09-22	15.13	15.81	15.13	15.63	23600
2000-09-25	15.81	16.19	15.81	15.88	12200
2000-09-26	15.63	15.81	15.50	15.56	13600
2000-09-27	15.44	15.63	15.19	15.19	24900
2000-09-28	15.31	15.63	15.25	15.63	13000
2000-09-29	15.50	15.50	15.19	15.19	4900
2000-10-02	15.19	15.56	14.88	15.13	144700
2000-10-03	15.06	15.19	14.94	14.94	35000
2000-10-04	14.94	15.31	14.81	15.31	57800
2000-10-05	15.13	15.38	15.13	15.31	66700
2000-10-06	15.00	15.00	14.63	14.75	42700
2000-10-09	14.56	14.56	14.38	14.56	12800
2000-10-10	14.69	14.81	14.44	14.81	60500
2000-10-11	14.75	14.75	14.31	14.38	87300
2000-10-12	14.50	14.50	13.75	13.75	20100
2000-10-13	13.75	14.25	13.75	14.13	33200
2000-10-16	14.13	14.38	14.06	14.06	42900
2000-10-17	14.00	14.13	13.50	13.75	56600
2000-10-18	13.38	14.19	13.38	14.19	80400
2000-10-19	14.25	14.63	14.19	14.63	43100
2000-10-20	14.25	14.63	14.25	14.44	39900
2000-10-23	14.50	14.50	14.06	14.25	32300
2000-10-24	14.44	14.75	14.44	14.50	11700
2000-10-25	14.38	14.75	14.38	14.63	29300
2000-10-26	14.50	14.63	14.44	14.50	7600
2000-10-27	14.94	15.13	14.75	15.06	30100
2000-10-30	15.19	15.38	14.94	15.06	22800
2000-10-31	15.56	15.81	15.31	15.81	66700
2000-11-01	15.25	15.63	15.25	15.38	10400
2000-11-02	15.44	15.81	15.44	15.75	27300
2000-11-03	15.56	15.56	15.06	15.19	28300
2000-11-06	15.25	15.31	14.69	15.25	92100
2000-11-07	15.06	15.63	15.06	15.63	39600
2000-11-08	15.56	15.56	15.31	15.31	8200
2000-11-09	15.25	15.25	14.75	14.75	13500
2000-11-10	14.88	15.00	14.69	14.75	14200
2000-11-13	14.63	14.69	14.31	14.31	16200
2000-11-14	14.56	15.00	14.56	14.94	9700
2000-11-15	14.88	15.19	14.88	15.19	6400
2000-11-16	14.94	14.94	14.81	14.94	4800
2000-11-17	15.13	15.31	15.00	15.31	9000
2000-11-20	15.31	15.44	15.13	15.19	38700
2000-11-21	15.13	15.31	15.00	15.31	16500
2000-11-22	14.94	15.13	14.75	14.94	38300
2000-11-24	14.94	15.13	14.94	15.00	11400
2000-11-27	15.31	15.31	14.94	15.06	17700
2000-11-28	15.06	15.06	14.75	14.75	20200
2000-11-29	14.88	14.88	14.69	14.81	9300
2000-11-30	14.69	14.69	13.94	14.25	52200
2000-12-01	13.81	14.19	13.81	14.19	9900
2000-12-04	13.75	13.94	13.44	13.44	36500
2000-12-05	13.94	14.38	13.81	14.06	23200
2000-12-06	14.06	14.50	14.00	14.25	20100
2000-12-07	14.06	14.44	13.88	14.38	21500
2000-12-08	14.44	14.75	14.38	14.44	111100
2000-12-11	14.19	14.56	14.19	14.50	13100
2000-12-12	14.19	14.44	14.19	14.25	9000
2000-12-13	14.50	14.50	13.94	14.19	112500
2000-12-14	14.19	14.38	13.94	14.06	12500
2000-12-15	13.88	14.00	13.63	13.75	65800
2000-12-18	13.94	14.00	13.75	13.75	13300
2000-12-19	13.88	14.00	13.38	13.44	24700
2000-12-20	13.50	13.50	12.44	12.75	29300
2000-12-21	12.38	13.06	12.38	13.06	29100
2000-12-22	12.81	13.19	12.81	13.13	28700
2000-12-26	13.19	13.38	13.00	13.38	24000
2000-12-27	13.13	13.44	13.06	13.25	34700
2000-12-28	13.50	13.56	13.19	13.19	35500
2000-12-29	13.50	13.56	13.25	13.31	19600
2001-01-02	13.44	13.63	13.00	13.00	41800
2001-01-03	13.19	14.06	12.75	14.06	128200
2001-01-04	13.88	14.25	13.88	14.13	29100
2001-01-05	14.13	14.13	13.88	14.13	3400
2001-01-08	14.13	14.13	13.81	14.13	89600
2001-01-09	14.13	14.25	13.75	13.75	21700
2001-01-10	13.69	13.81	13.25	13.25	27300
2001-01-11	13.06	13.94	13.06	13.94	19600
2001-01-12	14.00	14.06	13.88	13.88	40400
2001-01-16	13.75	14.00	13.75	13.88	65200
2001-01-17	14.38	14.50	14.13	14.19	84200
2001-01-18	14.44	14.44	14.06	14.25	101300
2001-01-19	14.38	14.50	14.19	14.38	26500
2001-01-22	14.63	14.63	14.44	14.63	22700
2001-01-23	14.81	15.00	14.50	14.88	77700
2001-01-24	14.94	15.13	14.81	14.88	69000
2001-01-25	14.88	15.06	14.69	14.69	51100
2001-01-26	14.50	15.00	14.50	15.00	72100
2001-01-29	15.02	15.37	15.02	15.30	95400
2001-01-30	15.30	15.60	15.30	15.40	40000
2001-01-31	15.55	15.65	15.05	15.35	34800
2001-02-01	15.35	15.50	15.05	15.11	19100
2001-02-02	15.25	15.25	15.00	15.00	17000
2001-02-05	15.00	15.26	14.80	15.10	52400
2001-02-06	15.35	15.35	15.07	15.19	18000
2001-02-07	15.25	15.28	14.86	14.86	87900
2001-02-08	15.15	15.23	14.76	14.80	29100
2001-02-09	14.65	14.90	14.60	14.80	75300
2001-02-12	14.60	15.25	14.60	15.25	54200
2001-02-13	15.20	15.20	14.80	14.80	20200
2001-02-14	14.85	15.10	14.51	15.10	29100
2001-02-15	15.30	15.30	15.00	15.11	112700
2001-02-16	15.00	15.00	14.70	14.90	6500
2001-02-20	15.15	15.15	14.70	14.84	28900
2001-02-21	14.35	14.45	14.00	14.00	119900
2001-02-22	14.00	14.20	13.70	14.01	136100
2001-02-23	13.89	14.20	13.85	14.15	26800
2001-02-26	14.44	14.45	14.10	14.15	28800
2001-02-27	14.40	14.55	14.20	14.20	33300
2001-02-28	14.25	14.35	14.20	14.26	17800
2001-03-01	14.25	14.50	14.00	14.40	20000
2001-03-02	14.20	14.70	14.20	14.70	17900
2001-03-05	14.75	14.85	14.40	14.40	11400
2001-03-06	14.65	15.06	14.65	15.00	52400
2001-03-07	15.10	15.20	14.75	15.15	72800
2001-03-08	14.80	15.35	14.80	15.00	246100
2001-03-09	15.10	15.10	14.75	14.96	12700
2001-03-12	14.75	14.80	14.10	14.10	15000
2001-03-13	14.25	14.50	14.06	14.40	20100
2001-03-14	13.80	14.21	13.80	14.01	219200
2001-03-15	14.00	14.28	13.75	14.00	19200
2001-03-16	14.00	14.15	13.80	13.95	5700
2001-03-19	13.85	14.40	13.85	14.40	12200
2001-03-20	14.25	14.50	13.80	13.80	35700
2001-03-21	13.95	14.00	13.71	13.81	8400
2001-03-22	13.50	13.55	13.20	13.41	79700
2001-03-23	13.85	13.85	13.00	13.30	55800
2001-03-26	13.50	13.71	13.35	13.59	13400
2001-03-27	13.70	14.05	13.62	13.70	26500
2001-03-28	13.85	13.85	13.55	13.56	5200
2001-03-29	13.85	13.85	13.60	13.62	250500
2001-03-30	13.60	13.99	13.60	13.99	16600
2001-04-02	14.10	14.10	13.65	13.90	17900
2001-04-03	14.00	14.00	13.35	13.43	13000
2001-04-04	13.40	14.40	13.40	13.70	1505500
2001-04-05	14.15	14.20	14.00	14.00	20700
2001-04-06	13.90	14.10	13.89	13.89	10800
2001-04-09	14.45	14.45	14.21	14.45	1600
2001-04-10	14.55	15.00	14.45	14.79	14500
2001-04-11	15.09	15.09	14.88	15.00	57600
2001-04-12	14.95	15.05	14.80	14.92	12100
2001-04-16	14.85	15.15	14.82	15.15	2100
2001-04-17	14.95	15.20	14.81	15.20	76100
2001-04-18	15.35	16.05	15.35	15.54	95700
2001-04-19	15.35	15.45	15.20	15.40	61900
2001-04-20	14.86	14.86	14.45	14.45	64000
2001-04-23	14.40	14.50	14.20	14.48	4400
2001-04-24	14.40	14.84	14.40	14.50	13100
2001-04-25	14.40	14.70	14.40	14.69	10900
2001-04-26	14.80	15.30	14.70	14.90	44200
2001-04-27	15.35	15.35	15.00	15.19	111400
2001-04-30	15.00	15.35	15.00	15.01	29700
2001-05-01	14.90	15.20	14.86	15.01	4400
2001-05-02	15.00	15.55	15.00	15.55	61900
2001-05-03	15.10	15.49	15.10	15.35	74600
2001-05-04	15.20	15.65	15.20	15.65	206900
2001-05-07	15.42	15.55	15.26	15.49	16600
2001-05-08	15.60	15.65	15.25	15.27	63300
2001-05-09	15.00	15.30	15.00	15.30	29300
2001-05-10	15.57	15.72	15.32	15.32	13500
2001-05-11	15.31	15.60	15.31	15.60	6300
2001-05-14	15.55	15.55	15.31	15.55	7800
2001-05-15	15.30	15.40	15.15	15.15	18200
2001-05-16	15.05	15.20	15.05	15.19	135900
2001-05-17	15.50	16.30	15.50	16.25	257300
2001-05-18	16.30	16.70	16.20	16.50	56900
2001-05-21	16.80	17.05	16.60	16.86	60000
2001-05-22	17.00	17.00	16.70	16.85	46300
2001-05-23	16.75	17.10	16.53	16.99	38200
2001-05-24	17.09	17.10	16.63	16.72	24600
2001-05-25	16.85	16.90	16.40	16.80	29300
2001-05-29	16.90	16.95	16.55	16.75	39100
2001-05-30	16.60	16.76	16.30	16.60	38300
2001-05-31	16.35	16.60	16.21	16.36	29700
2001-06-01	16.26	16.64	16.25	16.64	10200
2001-06-04	16.60	16.60	16.30	16.40	20300
2001-06-05	16.49	16.51	16.36	16.51	53100
2001-06-06	16.45	16.75	16.45	16.75	20600
2001-06-07	16.90	17.09	16.75	16.99	81700
2001-06-08	16.85	17.09	16.76	16.87	44900
2001-06-11	17.00	17.00	16.67	16.79	11900
2001-06-12	16.69	16.95	16.50	16.95	31100
2001-06-13	16.95	17.08	16.75	16.75	13300
2001-06-14	16.85	16.90	16.50	16.60	32900
2001-06-15	16.89	16.89	16.40	16.69	20800
2001-06-18	16.51	16.65	16.10	16.10	8700
2001-06-19	16.24	16.25	15.70	15.75	22100
2001-06-20	15.70	16.11	15.70	16.11	27400
2001-06-21	16.20	16.36	16.00	16.33	10700
2001-06-22	16.10	16.52	16.10	16.40	23300
2001-06-25	16.55	16.55	16.25	16.50	2600
2001-06-26	16.45	16.65	16.20	16.50	7400
2001-06-27	16.65	16.80	16.50	16.70	90200
2001-06-28	16.45	16.80	16.45	16.50	45500
2001-06-29	16.50	16.89	16.50	16.85	46300
2001-07-02	16.60	17.05	16.60	17.05	14700
2001-07-03	17.05	17.35	17.05	17.25	162200
2001-07-05	17.00	17.19	16.99	17.05	54700
2001-07-06	16.85	16.85	16.40	16.40	13700
2001-07-09	16.59	16.59	16.35	16.46	13400
2001-07-10	16.50	16.55	16.50	16.55	600
2001-07-11	16.15	16.34	15.70	15.75	68000
2001-07-12	16.05	16.05	15.36	15.50	47300
2001-07-13	15.75	15.75	15.35	15.45	12600
2001-07-16	15.45	15.65	15.15	15.15	88100
2001-07-17	15.25	15.54	15.25	15.54	11000
2001-07-18	15.55	15.60	15.25	15.26	15100
2001-07-19	15.40	15.40	15.35	15.35	200
2001-07-20	15.40	15.65	15.40	15.65	3100
2001-07-23	15.80	15.80	15.35	15.40	34700
2001-07-24	15.45	15.58	15.35	15.38	13500
2001-07-25	15.50	15.59	15.41	15.59	5800
2001-07-26	15.45	15.80	15.41	15.60	8000
2001-07-27	15.85	15.94	15.65	15.94	8900
2001-07-30	16.00	16.29	15.85	16.23	272500
2001-07-31	15.90	16.10	15.80	15.91	23600
2001-08-01	15.70	15.95	15.70	15.85	21300
2001-08-02	15.95	16.24	15.95	16.10	2800
2001-08-03	16.25	16.35	16.10	16.35	5600
2001-08-06	16.30	16.45	16.10	16.10	14900
2001-08-07	16.31	16.35	16.10	16.28	3200
2001-08-08	16.40	16.40	16.10	16.12	8500
2001-08-09	16.13	16.36	16.13	16.28	2500
2001-08-10	16.15	16.40	16.10	16.40	5700
2001-08-13	16.20	16.30	16.16	16.16	19600
2001-08-14	16.43	16.43	16.20	16.33	16900
2001-08-15	16.35	16.35	15.91	15.92	17700
2001-08-16	15.91	15.91	15.40	15.50	13200
2001-08-17	15.50	15.50	15.15	15.31	4600
2001-08-20	15.00	15.44	15.00	15.15	15100
2001-08-21	15.13	15.70	15.13	15.26	11100
2001-08-22	15.52	15.64	15.43	15.64	6900
2001-08-23	15.38	15.50	15.38	15.39	7000
2001-08-24	15.50	15.75	15.50	15.75	52700
2001-08-27	15.70	15.95	15.70	15.95	4400
2001-08-28	15.71	15.71	15.35	15.38	3100
2001-08-29	15.30	15.55	15.30	15.36	2900
2001-08-30	15.25	15.50	15.21	15.21	2300
2001-08-31	15.21	15.48	15.21	15.38	10100
2001-09-04	15.40	15.50	15.10	15.20	17700
2001-09-05	15.05	15.05	14.60	14.80	12400
2001-09-06	14.30	14.43	14.00	14.00	10800
2001-09-07	13.75	14.05	13.65	13.91	19700
2001-09-10	13.70	14.05	13.65	13.70	46200
2001-09-17	12.60	12.85	12.00	12.00	19500
2001-09-18	12.00	12.90	12.00	12.75	31500
2001-09-19	12.35	12.65	12.15	12.15	34900
2001-09-20	12.20	12.20	11.75	11.90	97500
2001-09-21	11.70	12.10	11.00	11.90	34000
2001-09-24	12.00	12.51	12.00	12.49	71200
2001-09-25	12.60	12.60	12.10	12.50	1800
2001-09-26	12.15	12.40	12.15	12.24	16600
2001-09-27	12.50	12.50	11.90	12.38	136400
2001-09-28	12.35	12.35	12.35	12.35	1300
2001-10-01	12.50	12.59	12.20	12.40	154000
2001-10-02	12.40	12.70	12.35	12.50	68800
2001-10-03	12.70	12.75	12.55	12.55	10500
2001-10-04	13.04	13.04	13.04	13.04	200
2001-10-05	12.75	12.90	12.70	12.90	6000
2001-10-08	12.80	12.89	12.70	12.85	2300
2001-10-09	12.90	13.09	12.90	12.95	6400
2001-10-10	13.20	13.37	13.15	13.37	57600
2001-10-11	13.55	13.89	13.55	13.80	9200
2001-10-12	13.70	13.70	13.05	13.50	9100
2001-10-15	13.50	13.50	13.25	13.25	4200
2001-10-16	13.25	13.26	13.15	13.25	134700
2001-10-17	13.55	13.70	13.30	13.40	97600
2001-10-18	13.45	13.45	13.24	13.29	13900
2001-10-19	13.42	13.45	13.01	13.20	61100
2001-10-22	13.21	13.45	13.15	13.15	24500
2001-10-23	13.45	13.45	13.25	13.34	14300
2001-10-24	13.34	13.61	13.25	13.61	55000
2001-10-25	13.64	13.74	13.21	13.74	137700
2001-10-26	13.65	13.65	13.45	13.55	2400
2001-10-29	13.55	13.55	13.20	13.20	2700
2001-10-30	13.06	13.06	12.80	12.90	5700
2001-10-31	13.15	13.30	12.90	13.01	4400
2001-11-01	13.05	13.39	13.05	13.39	39900
2001-11-02	13.17	13.45	13.15	13.21	14700
2001-11-05	13.73	13.73	13.45	13.50	2500
2001-11-06	13.45	13.70	13.45	13.70	5100
2001-11-07	13.46	13.70	13.46	13.51	16700
2001-11-08	13.41	13.74	13.41	13.59	149500
2001-11-09	13.59	13.59	13.40	13.50	6800
2001-11-12	13.20	13.35	13.00	13.35	11500
2001-11-13	13.50	13.59	13.34	13.58	20600
2001-11-14	13.95	13.95	13.69	13.71	34000
2001-11-15	13.80	13.94	13.70	13.71	40300
2001-11-16	13.94	13.94	13.66	13.66	7700
2001-11-19	13.60	13.80	13.60	13.80	7800
2001-11-20	13.63	13.85	13.60	13.63	7900
2001-11-21	13.61	13.85	13.61	13.67	20200
2001-11-23	13.67	13.75	13.53	13.56	7000
2001-11-26	13.65	13.94	13.65	13.94	6900
2001-11-27	13.66	14.09	13.66	14.09	12300
2001-11-28	13.81	14.05	13.81	13.95	8000
2001-11-29	13.81	13.95	13.71	13.93	11600
2001-11-30	14.08	14.09	13.81	13.81	1900
2001-12-03	13.97	13.98	13.75	13.98	5100
2001-12-04	14.19	14.19	13.95	14.09	516100
2001-12-05	14.30	14.70	14.30	14.63	22000
2001-12-06	14.55	14.65	14.42	14.50	158000
2001-12-07	14.64	14.75	14.51	14.60	37000
2001-12-10	14.85	14.95	14.71	14.85	15300
2001-12-11	14.98	15.05	14.80	14.90	38200
2001-12-12	14.92	14.95	14.66	14.80	14500
2001-12-13	14.56	14.79	14.52	14.52	7500
2001-12-14	14.83	14.84	14.60	14.80	4000
2001-12-17	14.57	15.04	14.57	14.90	76700
2001-12-18	14.87	15.09	14.87	15.00	19500
2001-12-19	14.85	14.92	14.76	14.91	6900
2001-12-20	14.95	14.95	14.67	14.67	3900
2001-12-21	14.98	15.20	14.87	15.07	39500
2001-12-24	15.15	15.34	15.10	15.20	7500
2001-12-26	15.12	15.35	15.11	15.34	5200
2001-12-27	15.35	15.40	15.17	15.32	17700
2001-12-28	15.07	15.44	15.07	15.44	4700
2001-12-31	15.30	15.35	15.00	15.18	34900
2002-01-02	15.19	15.39	15.19	15.29	10200
2002-01-03	15.33	15.84	15.33	15.84	166000
2002-01-04	15.94	15.99	15.71	15.83	37300
2002-01-07	15.55	15.85	15.51	15.65	30200
2002-01-08	15.66	15.84	15.61	15.61	21300
2002-01-09	15.82	15.89	15.50	15.50	22300
2002-01-10	15.60	15.60	15.19	15.38	2000
2002-01-11	15.30	15.40	15.22	15.40	15400
2002-01-14	15.18	15.29	14.98	14.98	47500
2002-01-15	15.03	15.70	15.02	15.47	10600
2002-01-16	15.47	15.70	15.35	15.56	13100
2002-01-17	15.82	15.93	15.65	15.93	192600
2002-01-18	15.70	15.72	15.65	15.66	6400
2002-01-22	15.70	15.90	15.55	15.55	7400
2002-01-23	15.73	16.14	15.70	16.14	12500
2002-01-24	16.43	16.64	16.34	16.34	140300
2002-01-25	16.36	16.44	16.20	16.44	321500
2002-01-28	16.45	16.65	16.40	16.50	141800
2002-01-29	16.60	16.68	16.20	16.28	249800
2002-01-30	16.33	16.33	15.99	16.14	397000
2002-01-31	16.07	16.59	16.00	16.58	105000
2002-02-01	16.60	16.68	16.21	16.23	455100
2002-02-04	16.25	16.30	15.91	16.01	456300
2002-02-05	16.18	16.42	16.14	16.41	100600
2002-02-06	16.03	16.33	15.76	16.33	244200
2002-02-07	16.13	16.40	16.00	16.02	513500
2002-02-08	16.15	16.25	15.93	15.93	35700
2002-02-11	16.00	16.10	15.65	15.79	31800
2002-02-12	15.69	15.99	15.52	15.99	16300
2002-02-13	16.00	16.14	15.90	16.13	28400
2002-02-14	16.25	16.39	16.05	16.28	60700
2002-02-15	16.28	16.28	16.01	16.06	194200
2002-02-19	16.05	16.05	15.80	15.80	49500
2002-02-20	15.70	15.75	15.51	15.72	39200
2002-02-21	15.75	15.85	15.56	15.60	16100
2002-02-22	15.69	15.69	15.40	15.40	38800
2002-02-25	15.47	15.84	15.47	15.74	28200
2002-02-26	15.87	15.88	15.61	15.78	69200
2002-02-27	16.00	16.15	15.94	16.15	313100
2002-02-28	16.15	16.44	16.15	16.16	1273700
2002-03-01	16.19	16.44	16.15	16.44	1339700
2002-03-04	16.65	16.80	16.50	16.70	374600
2002-03-05	16.80	16.95	16.75	16.78	101900
2002-03-06	16.80	17.27	16.80	17.10	518900
2002-03-07	17.34	17.35	16.80	16.80	436600
2002-03-08	17.13	17.34	17.00	17.33	99600
2002-03-11	17.33	17.40	17.15	17.15	43100
2002-03-12	17.20	17.30	17.00	17.29	492400
2002-03-13	17.45	17.49	17.21	17.25	262200
2002-03-14	17.30	17.35	17.11	17.20	480500
2002-03-15	17.28	17.50	17.11	17.50	141600
2002-03-18	17.65	17.68	17.51	17.61	327100
2002-03-19	17.85	18.05	17.72	17.88	298500
2002-03-20	17.97	18.10	17.72	17.79	449300
2002-03-21	17.77	17.88	17.69	17.84	226200
2002-03-22	17.94	18.10	17.75	18.05	378100
2002-03-25	18.13	18.13	17.84	17.99	88900
2002-03-26	17.70	18.04	17.52	17.58	1357300
2002-03-27	17.56	17.76	17.51	17.71	114800
2002-03-28	17.80	17.85	17.71	17.85	102800
2002-04-01	17.80	17.99	17.62	17.76	875500
2002-04-02	17.94	17.99	17.60	17.65	672200
2002-04-03	17.73	17.73	17.20	17.21	634800
2002-04-04	17.15	17.48	17.15	17.45	639200
2002-04-05	17.58	17.84	17.45	17.84	215600
2002-04-08	17.68	17.72	17.48	17.59	100700
2002-04-09	17.50	17.58	17.40	17.52	148400
2002-04-10	17.40	18.10	17.36	18.10	315200
2002-04-11	18.15	18.40	17.74	17.74	417400
2002-04-12	18.00	18.10	17.51	17.73	113400
2002-04-15	17.55	17.75	17.35	17.74	42800
2002-04-16	17.70	18.04	17.70	17.98	249800
2002-04-17	18.09	18.19	17.80	17.85	800500
2002-04-18	18.15	18.18	17.60	17.95	145800
2002-04-19	18.05	18.05	17.71	17.83	84100
2002-04-22	17.80	17.84	17.52	17.59	90400
2002-04-23	17.66	17.71	17.36	17.45	286400
2002-04-24	17.43	17.64	17.41	17.58	57600
2002-04-25	17.51	17.52	17.26	17.46	1176500
2002-04-26	17.46	17.68	17.31	17.50	645000
2002-04-29	17.50	17.55	17.35	17.35	491700
2002-04-30	17.25	17.58	17.21	17.35	208100
2002-05-01	17.45	17.45	17.14	17.30	875100
2002-05-02	17.25	17.79	17.11	17.14	1336300
2002-05-03	17.20	17.35	16.85	17.33	893600
2002-05-06	17.20	17.35	17.10	17.15	868700
2002-05-07	17.25	17.40	16.99	16.99	724300
2002-05-08	17.40	17.40	17.11	17.33	219700
2002-05-09	17.21	17.38	16.98	16.98	152400
2002-05-10	17.01	17.02	16.81	16.86	166500
2002-05-13	16.82	17.15	16.81	17.02	183300
2002-05-14	17.25	17.29	17.10	17.10	197500
2002-05-15	16.93	17.33	16.93	17.20	416300
2002-05-16	17.20	17.42	17.20	17.36	93500
2002-05-17	17.50	17.88	17.40	17.71	601300
2002-05-20	17.79	17.79	17.11	17.39	216700
2002-05-21	17.40	17.42	16.95	17.00	554300
2002-05-22	16.90	17.14	16.82	17.02	128800
2002-05-23	17.04	17.14	16.96	17.11	158700
2002-05-24	17.09	17.25	17.00	17.13	252100
2002-05-28	17.20	17.20	16.75	16.92	264900
2002-05-29	16.85	16.85	16.25	16.41	247900
2002-05-30	16.11	16.29	16.04	16.08	667000
2002-05-31	16.24	16.30	16.13	16.13	159800
2002-06-03	16.00	16.29	15.92	15.94	71300
2002-06-04	15.75	15.94	15.65	15.89	162700
2002-06-05	15.99	15.99	15.55	15.75	168100
2002-06-06	15.50	15.50	14.50	15.12	96300
2002-06-07	15.03	15.45	15.02	15.26	261200
2002-06-10	15.49	15.65	15.31	15.57	192300
2002-06-11	15.60	15.80	15.40	15.40	249900
2002-06-12	15.30	15.50	15.21	15.43	86300
2002-06-13	15.45	15.49	15.21	15.30	20400
2002-06-14	15.08	15.08	14.75	14.93	969100
2002-06-17	15.06	15.39	15.05	15.39	65700
2002-06-18	15.49	15.49	14.87	15.07	201700
2002-06-19	14.85	15.12	14.72	14.72	91600
2002-06-20	14.78	14.94	14.30	14.40	1156900
2002-06-21	14.45	14.45	14.05	14.26	518400
2002-06-24	14.30	14.30	13.85	14.18	255800
2002-06-25	14.11	14.49	14.07	14.21	326100
2002-06-26	13.71	13.89	13.46	13.57	138200
2002-06-27	13.96	14.25	13.80	14.25	549800
2002-06-28	14.59	14.60	14.25	14.59	1100400
2002-07-01	14.60	14.63	14.00	14.20	502600
2002-07-02	14.19	14.19	13.71	13.86	262700
2002-07-03	14.05	14.20	13.55	14.20	133500
2002-07-05	14.39	14.39	14.25	14.30	200900
2002-07-08	14.31	14.41	14.25	14.41	4900
2002-07-09	14.41	14.69	14.20	14.25	116500
2002-07-10	14.43	14.45	14.25	14.25	31800
2002-07-11	14.01	14.45	14.00	14.37	187000
2002-07-12	14.25	14.64	14.25	14.34	3100
2002-07-15	14.35	14.35	13.96	14.35	21100
2002-07-16	14.45	14.45	14.11	14.25	405200
2002-07-17	14.58	14.58	14.30	14.48	103000
2002-07-18	14.60	14.69	14.41	14.53	89100
2002-07-19	14.31	14.55	14.25	14.45	38600
2002-07-22	14.44	14.44	13.70	13.70	10600
2002-07-23	14.04	14.05	13.40	13.49	267800
2002-07-24	13.10	13.80	12.76	13.61	93600
2002-07-25	13.41	13.60	13.25	13.30	407600
2002-07-26	13.16	13.30	13.01	13.11	37100
2002-07-29	13.33	13.89	13.32	13.75	197300
2002-07-30	13.69	13.70	13.35	13.54	276700
2002-07-31	13.48	13.48	13.05	13.20	534000
2002-08-01	13.33	13.33	12.60	12.78	1050300
2002-08-02	12.61	12.84	12.40	12.40	46300
2002-08-05	12.35	12.45	12.10	12.11	73600
2002-08-06	12.60	12.80	12.42	12.80	191600
2002-08-07	12.95	13.15	12.75	13.13	201000
2002-08-08	13.49	13.53	13.20	13.41	161700
2002-08-09	13.11	13.40	13.09	13.22	186000
2002-08-12	13.08	13.25	12.91	13.06	20300
2002-08-13	13.09	13.25	13.00	13.05	103300
2002-08-14	13.05	13.50	12.75	13.31	87100
2002-08-15	13.31	13.60	13.31	13.35	62900
2002-08-16	13.40	13.99	13.40	13.86	13000
2002-08-19	13.89	14.19	13.89	13.90	144700
2002-08-20	13.86	13.90	13.79	13.82	5200
2002-08-21	14.24	14.24	13.92	13.92	83800
2002-08-22	13.98	13.99	13.75	13.76	91300
2002-08-23	13.62	13.84	13.62	13.63	6100
2002-08-26	13.51	13.95	13.49	13.91	193300
2002-08-27	14.04	14.04	13.50	13.65	6300
2002-08-28	13.30	13.54	13.30	13.54	4500
2002-08-29	13.29	13.74	13.05	13.56	77700
2002-08-30	13.65	13.84	13.61	13.61	15600
2002-09-03	13.65	13.65	13.25	13.25	20700
2002-09-04	13.26	13.39	13.16	13.38	127900
2002-09-05	13.35	13.39	13.05	13.19	230100
2002-09-06	13.30	13.38	13.17	13.38	12500
2002-09-09	13.16	13.52	13.02	13.52	15200
2002-09-10	13.54	13.80	13.53	13.65	102200
2002-09-11	13.83	13.83	13.66	13.74	5300
2002-09-12	13.83	13.83	13.55	13.69	4000
2002-09-13	13.52	13.60	13.52	13.60	19500
2002-09-16	13.72	13.72	13.43	13.43	9600
2002-09-17	13.73	13.73	13.15	13.15	52000
2002-09-18	12.91	13.02	12.80	12.91	46100
2002-09-19	12.90	12.90	12.10	12.20	172400
2002-09-20	12.20	12.49	12.15	12.35	97000
2002-09-23	12.38	12.40	11.90	12.40	25400
2002-09-24	12.01	12.17	12.01	12.11	63000
2002-09-25	12.44	12.44	12.05	12.37	173900
2002-09-26	12.49	12.70	12.37	12.70	145600
2002-09-27	12.70	12.70	12.26	12.26	4800
2002-09-30	12.19	12.39	12.00	12.29	15200
2002-10-01	12.32	12.90	12.29	12.87	92400
2002-10-02	12.70	13.20	12.70	12.71	212200
2002-10-03	12.74	12.95	12.70	12.75	89600
2002-10-04	12.76	12.86	12.51	12.61	99800
2002-10-07	12.55	12.73	12.55	12.68	8100
2002-10-08	12.70	12.94	12.35	12.75	226200
2002-10-09	12.31	12.60	12.30	12.30	70900
2002-10-10	12.49	12.63	12.30	12.43	77200
2002-10-11	12.85	12.85	12.51	12.75	446700
2002-10-14	12.51	12.75	12.51	12.60	57500
2002-10-15	13.33	13.33	13.00	13.20	81000
2002-10-16	13.20	13.20	12.90	13.01	115400
2002-10-17	13.40	13.40	13.01	13.05	91600
2002-10-18	13.15	13.19	12.90	12.96	105700
2002-10-21	12.96	13.40	12.96	13.24	88200
2002-10-22	13.24	13.25	12.90	12.90	89600
2002-10-23	12.90	13.20	12.90	13.02	76100
2002-10-24	13.29	13.29	12.85	12.85	94000
2002-10-25	12.98	12.98	12.80	12.90	44200
2002-10-28	13.06	13.06	12.65	12.65	39700
2002-10-29	12.61	12.70	12.41	12.65	270500
2002-10-30	12.52	12.89	12.52	12.78	173500
2002-10-31	12.94	12.94	12.75	12.88	16900
2002-11-01	12.90	13.15	12.65	13.13	109300
2002-11-04	13.39	13.45	13.16	13.22	35500
2002-11-05	13.25	13.25	12.96	13.01	289400
2002-11-06	13.02	13.17	13.00	13.10	74900
2002-11-07	12.92	13.03	12.81	12.84	357700
2002-11-08	12.89	12.97	12.79	12.90	254800
2002-11-11	12.70	12.84	12.65	12.79	107300
2002-11-12	12.57	12.80	12.57	12.59	19300
2002-11-13	12.46	12.74	12.40	12.40	44900
2002-11-14	12.62	12.78	12.57	12.71	61900
2002-11-15	12.51	12.78	12.51	12.60	38300
2002-11-18	12.60	12.79	12.41	12.65	12300
2002-11-19	12.30	12.49	12.15	12.16	27700
2002-11-20	12.16	12.54	12.16	12.38	99900
2002-11-21	12.75	12.85	12.65	12.80	728300
2002-11-22	12.85	12.90	12.71	12.75	14300
2002-11-25	12.75	12.98	12.65	12.85	76400
2002-11-26	12.93	13.00	12.65	12.86	63700
2002-11-27	13.10	13.44	13.10	13.44	176100
2002-11-29	13.44	13.64	13.44	13.61	8500
2002-12-02	14.00	14.00	13.60	13.72	132100
2002-12-03	13.59	13.95	13.46	13.95	140100
2002-12-04	13.66	13.70	13.45	13.57	82100
2002-12-05	13.55	13.55	13.40	13.40	63800
2002-12-06	13.49	13.65	13.42	13.65	37200
2002-12-09	13.49	13.49	13.30	13.30	14600
2002-12-10	13.30	13.45	13.30	13.31	36200
2002-12-11	13.58	13.74	13.40	13.45	35900
2002-12-12	13.59	13.59	13.58	13.58	2300
2002-12-13	13.45	13.60	13.42	13.50	3100
2002-12-16	13.51	13.84	13.51	13.84	9700
2002-12-17	13.73	13.73	13.50	13.65	12200
2002-12-18	13.64	13.64	13.25	13.32	11000
2002-12-19	13.35	13.58	13.30	13.58	45600
2002-12-20	13.60	13.64	13.38	13.64	6400
2002-12-23	13.00	13.24	13.00	13.00	130900
2002-12-24	13.06	13.22	12.93	12.93	28200
2002-12-26	12.93	12.96	12.90	12.90	53000
2002-12-27	12.75	12.95	12.60	12.60	4100
2002-12-30	12.60	12.69	12.47	12.48	29300
2002-12-31	12.46	12.46	12.40	12.45	9200
2003-01-02	12.79	13.29	12.79	13.29	36800
2003-01-03	12.91	13.13	12.89	13.04	98300
2003-01-06	13.24	13.34	13.01	13.20	53300
2003-01-07	13.30	13.30	13.10	13.22	18600
2003-01-08	13.30	13.30	13.00	13.09	9100
2003-01-09	13.15	13.29	13.06	13.21	221700
2003-01-10	13.21	13.30	12.96	13.29	12000
2003-01-13	13.20	13.29	13.05	13.28	151600
2003-01-14	13.20	13.25	13.15	13.20	9900
2003-01-15	13.15	13.33	13.11	13.31	118500
2003-01-16	13.33	13.34	13.15	13.24	78200
2003-01-17	13.15	13.15	12.71	12.80	42500
2003-01-21	12.67	12.84	12.41	12.49	115700
2003-01-22	12.40	12.40	12.13	12.29	106000
2003-01-23	12.54	12.54	12.22	12.38	111800
2003-01-24	12.43	12.43	12.06	12.10	61200
2003-01-27	11.85	12.05	11.85	11.99	108800
2003-01-28	12.09	12.09	11.71	11.76	30800
2003-01-29	11.70	11.88	11.70	11.88	10500
2003-01-30	11.86	11.86	11.78	11.84	4200
2003-01-31	11.83	11.94	11.71	11.89	206900
2003-02-03	11.85	12.14	11.85	12.01	24200
2003-02-04	11.90	11.99	11.85	11.89	9300
2003-02-05	12.09	12.09	11.95	11.95	2400
2003-02-06	11.91	11.91	11.75	11.75	44500
2003-02-07	11.74	11.84	11.62	11.62	19700
2003-02-10	11.65	11.79	11.56	11.58	155400
2003-02-11	11.79	11.79	11.35	11.35	565400
2003-02-12	11.35	11.39	11.18	11.20	59000
2003-02-13	11.13	11.32	11.08	11.29	70300
2003-02-14	11.19	11.39	11.17	11.24	6300
2003-02-18	11.46	11.79	11.46	11.77	194300
2003-02-19	11.70	11.80	11.55	11.60	109200
2003-02-20	11.60	11.79	11.56	11.66	9400
2003-02-21	11.80	11.84	11.71	11.71	7800
2003-02-24	11.66	11.89	11.65	11.66	13700
2003-02-25	11.64	11.64	11.46	11.49	317400
2003-02-26	11.50	11.74	11.50	11.70	36500
2003-02-27	11.51	11.80	11.48	11.80	94600
2003-02-28	11.61	11.68	11.50	11.50	111700
2003-03-03	11.60	11.93	11.45	11.48	72300
2003-03-04	11.41	11.47	11.32	11.32	39000
2003-03-05	11.33	11.54	11.33	11.53	10500
2003-03-06	11.45	11.53	11.26	11.38	33600
2003-03-07	11.26	11.43	11.26	11.43	30100
2003-03-10	11.64	11.64	11.28	11.39	16800
2003-03-11	11.31	11.54	11.31	11.33	31600
2003-03-12	11.31	11.42	11.27	11.42	12900
2003-03-13	11.52	11.68	11.51	11.60	49200
2003-03-14	11.74	11.76	11.50	11.61	12600
2003-03-17	11.75	12.03	11.69	12.01	60900
2003-03-18	12.05	12.05	11.87	11.88	11800
2003-03-19	12.00	12.07	11.86	12.00	159600
2003-03-20	11.85	11.95	11.73	11.90	116300
2003-03-21	12.19	12.19	11.87	12.19	46000
2003-03-24	11.86	12.09	11.84	11.90	5000
2003-03-25	11.94	11.98	11.82	11.82	11500
2003-03-26	11.91	12.06	11.80	11.95	33000
2003-03-27	11.75	11.95	11.70	11.95	19600
2003-03-28	11.70	11.96	11.67	11.76	18100
2003-03-31	11.57	11.80	11.56	11.64	28700
2003-04-01	11.65	11.90	11.64	11.87	27000
2003-04-02	11.99	12.22	11.82	12.22	132700
2003-04-03	12.21	12.33	12.14	12.20	298600
2003-04-04	12.28	12.34	12.11	12.23	10400
2003-04-07	12.45	12.64	12.42	12.50	106000
2003-04-08	12.41	12.65	12.41	12.59	2600
2003-04-09	12.64	12.64	12.31	12.33	10100
2003-04-10	12.49	12.49	12.25	12.28	8900
2003-04-11	12.36	12.39	12.28	12.39	32500
2003-04-14	12.41	12.42	12.41	12.42	6000
2003-04-15	12.47	12.69	12.47	12.69	24800
2003-04-16	12.60	12.75	12.60	12.74	5000
2003-04-17	12.68	12.68	12.67	12.67	600
2003-04-21	12.85	12.85	12.75	12.75	6200
2003-04-22	12.71	12.94	12.71	12.91	23000
2003-04-23	12.94	13.02	12.94	12.97	8700
2003-04-24	13.01	13.16	12.96	13.01	235400
2003-04-25	13.01	13.15	13.01	13.01	17300
2003-04-28	13.17	13.20	13.10	13.18	10700
2003-04-29	13.35	13.55	13.34	13.48	211300
2003-04-30	13.55	13.65	13.52	13.52	44900
2003-05-01	13.50	13.65	13.50	13.52	31200
2003-05-02	13.52	13.93	13.52	13.93	24000
2003-05-05	14.05	14.20	13.87	13.96	43700
2003-05-06	14.10	14.10	13.75	13.77	66200
2003-05-07	13.77	13.92	13.75	13.81	41900
2003-05-08	13.72	13.80	13.62	13.68	38800
2003-05-09	13.85	13.89	13.78	13.88	8200
2003-05-12	13.93	13.94	13.81	13.86	6800
2003-05-13	13.80	14.00	13.65	13.81	67600
2003-05-14	13.90	13.90	13.72	13.89	81800
2003-05-15	13.90	13.99	13.67	13.86	8000
2003-05-16	13.89	13.89	13.63	13.65	46300
2003-05-19	13.50	13.65	13.37	13.39	66200
2003-05-20	13.45	13.64	13.43	13.53	687500
2003-05-21	13.57	13.64	13.37	13.58	8400
2003-05-22	13.46	13.80	13.46	13.61	11700
2003-05-23	13.70	13.89	13.64	13.85	43600
2003-05-27	13.64	14.00	13.64	13.93	687400
2003-05-28	14.05	14.20	13.87	14.09	145800
2003-05-29	14.00	14.16	14.00	14.04	1040900
2003-05-30	14.04	14.29	14.04	14.08	38800
2003-06-02	14.30	14.50	14.14	14.44	1257100
2003-06-03	14.26	14.40	14.16	14.37	211900
2003-06-04	14.28	14.29	14.15	14.23	341800
2003-06-05	14.03	14.29	14.03	14.14	407900
2003-06-06	14.40	14.40	13.93	13.93	57400
2003-06-09	13.80	13.99	13.72	13.86	37600
2003-06-10	13.99	14.13	13.80	13.94	226500
2003-06-11	14.25	14.32	13.92	14.16	494200
2003-06-12	14.30	14.38	14.20	14.29	43600
2003-06-13	14.29	14.35	14.09	14.25	1495400
2003-06-16	14.38	14.55	14.24	14.51	648800
2003-06-17	14.65	14.80	14.50	14.80	67900
2003-06-18	14.67	14.68	14.42	14.67	115300
2003-06-19	14.60	14.69	14.51	14.53	27100
2003-06-20	14.69	14.73	14.53	14.53	12400
2003-06-23	14.63	14.63	14.30	14.42	22400
2003-06-24	14.26	14.57	14.26	14.42	62700
2003-06-25	14.60	14.73	14.51	14.57	148900
2003-06-26	14.60	14.72	14.43	14.53	51300
2003-06-27	14.50	14.74	14.48	14.48	45500
2003-06-30	14.73	14.73	14.46	14.46	6900
2003-07-01	14.55	14.74	14.33	14.74	67700
2003-07-02	14.61	14.82	14.61	14.82	14700
2003-07-03	14.74	14.81	14.63	14.75	6800
2003-07-07	14.79	14.90	14.69	14.85	41200
2003-07-08	14.75	14.76	14.61	14.67	185800
2003-07-09	14.65	14.78	14.62	14.68	138100
2003-07-10	14.56	14.72	14.41	14.50	18400
2003-07-11	14.71	14.75	14.49	14.65	10500
2003-07-14	14.66	14.85	14.66	14.80	20300
2003-07-15	14.70	14.70	14.50	14.57	36900
2003-07-16	14.56	14.65	14.49	14.50	22400
2003-07-17	14.50	14.60	14.41	14.49	213300
2003-07-18	14.50	14.60	14.45	14.60	67900
2003-07-21	14.53	14.54	14.42	14.48	9600
2003-07-22	14.80	14.90	14.59	14.88	144100
2003-07-23	14.85	14.85	14.68	14.85	14100
2003-07-24	15.00	15.16	14.86	14.87	21000
2003-07-25	15.02	15.19	14.95	15.18	82200
2003-07-28	15.25	15.25	15.11	15.12	176600
2003-07-29	15.13	15.13	14.85	14.96	14100
2003-07-30	14.83	15.05	14.83	15.00	18000
2003-07-31	15.08	15.24	15.05	15.12	295800
2003-08-01	15.01	15.20	14.96	15.06	36800
2003-08-04	15.00	15.00	14.81	14.81	8600
2003-08-05	14.82	14.90	14.66	14.66	1106900
2003-08-06	14.69	14.74	14.58	14.74	18800
2003-08-07	14.79	14.87	14.64	14.76	6700
2003-08-08	14.83	14.83	14.83	14.83	500
2003-08-11	14.90	14.99	14.74	14.89	6800
2003-08-12	14.90	14.92	14.81	14.87	52700
2003-08-13	14.81	14.93	14.71	14.93	341500
2003-08-14	14.86	15.23	14.86	15.07	30400
2003-08-15	15.04	15.04	15.04	15.04	1500
2003-08-18	15.04	15.18	15.04	15.08	10600
2003-08-19	15.10	15.14	15.00	15.02	35400
2003-08-20	15.01	15.14	14.87	15.04	1219100
2003-08-21	15.07	15.19	15.02	15.19	481300
2003-08-22	15.24	15.24	15.02	15.10	350100
2003-08-25	14.97	14.97	14.89	14.95	1600
2003-08-26	14.94	14.94	14.75	14.92	6200
2003-08-27	14.85	14.99	14.78	14.99	7300
2003-08-28	15.00	15.00	14.92	14.95	163000
2003-08-29	14.91	15.01	14.91	14.96	61100
2003-09-02	15.00	15.34	14.94	15.34	132500
2003-09-03	15.34	15.66	15.29	15.50	1204500
2003-09-04	15.50	15.69	15.38	15.56	11200
2003-09-05	15.45	15.73	15.45	15.64	9500
2003-09-08	15.63	15.70	15.48	15.55	9500
2003-09-09	15.58	15.58	15.22	15.35	22700
2003-09-10	15.32	15.49	15.32	15.41	6100
2003-09-11	15.60	15.60	15.21	15.21	52300
2003-09-12	15.25	15.44	15.16	15.27	383800
2003-09-15	15.40	15.41	15.31	15.39	67100
2003-09-16	15.31	15.59	15.31	15.51	25500
2003-09-17	15.53	15.59	15.32	15.40	14500
2003-09-18	15.31	15.65	15.31	15.59	8600
2003-09-19	15.78	15.82	15.58	15.74	114800
2003-09-22	15.65	15.65	15.52	15.64	16800
2003-09-23	15.80	15.80	15.54	15.70	43300
2003-09-24	15.65	15.71	15.56	15.69	152400
2003-09-25	15.59	15.68	15.40	15.41	25300
2003-09-26	15.40	15.40	15.25	15.36	29200
2003-09-29	15.35	15.43	15.18	15.40	91900
2003-09-30	15.44	15.54	15.26	15.42	52400
2003-10-01	15.46	15.75	15.46	15.61	255600
2003-10-02	15.60	15.60	15.07	15.25	97600
2003-10-03	15.25	15.35	15.10	15.11	229600
2003-10-06	15.25	15.31	15.05	15.05	544400
2003-10-07	15.08	15.19	15.00	15.12	1062400
2003-10-08	15.23	15.25	15.12	15.12	15000
2003-10-09	15.31	15.55	15.31	15.50	327800
2003-10-10	15.49	15.68	15.31	15.67	10200
2003-10-13	15.70	15.70	15.52	15.60	59800
2003-10-14	15.52	15.60	15.27	15.45	22700
2003-10-15	15.45	15.45	15.22	15.31	192300
2003-10-16	15.18	15.25	15.05	15.06	62500
2003-10-17	15.16	15.34	15.11	15.34	416500
2003-10-20	15.26	15.49	15.26	15.40	83500
2003-10-21	15.58	15.72	15.43	15.58	13600
2003-10-22	15.58	15.58	15.22	15.40	138300
2003-10-23	15.25	15.50	15.25	15.42	111700
2003-10-24	15.27	15.46	15.27	15.36	450300
2003-10-27	15.49	15.55	15.47	15.55	130600
2003-10-28	15.53	15.65	15.53	15.65	87000
2003-10-29	15.60	15.65	15.51	15.56	267900
2003-10-30	15.75	15.90	15.60	15.81	124500
2003-10-31	15.75	16.12	15.75	15.97	424800
2003-11-03	16.19	16.42	16.06	16.41	943200
2003-11-04	16.50	16.74	16.41	16.49	1630800
2003-11-05	16.36	16.64	16.29	16.48	43800
2003-11-06	16.55	16.80	16.42	16.63	120600
2003-11-07	16.85	16.99	16.72	16.82	142900
2003-11-10	16.89	16.89	16.73	16.79	89100
2003-11-11	16.64	16.80	16.52	16.53	66800
2003-11-12	16.59	16.88	16.51	16.76	110700
2003-11-13	16.94	17.09	16.80	16.99	119200
2003-11-14	17.14	17.14	16.86	16.90	396200
2003-11-17	16.82	16.87	16.54	16.63	244600
2003-11-18	16.90	16.94	16.65	16.75	307500
2003-11-19	16.65	16.65	16.35	16.45	217700
2003-11-20	16.26	16.44	16.25	16.41	424000
2003-11-21	16.21	16.29	16.07	16.27	506800
2003-11-24	16.40	16.40	15.90	15.96	1901800
2003-11-25	15.75	16.05	15.75	16.05	593100
2003-11-26	16.25	16.25	15.94	16.19	13400
2003-11-28	16.10	16.35	16.07	16.31	65800
2003-12-01	16.36	16.80	16.36	16.65	94600
2003-12-02	16.62	16.83	16.56	16.80	332100
2003-12-03	16.81	16.99	16.72	16.72	102500
2003-12-04	16.71	16.89	16.63	16.74	40200
2003-12-05	16.60	16.64	16.46	16.57	93400
2003-12-08	16.46	16.69	16.44	16.57	165700
2003-12-09	16.70	16.70	16.37	16.37	23100
2003-12-10	16.48	16.50	16.25	16.28	16700
2003-12-11	16.43	16.47	16.29	16.47	28200
2003-12-12	16.45	16.54	16.30	16.47	49700
2003-12-15	16.47	16.48	16.15	16.19	42700
2003-12-16	16.08	16.39	16.05	16.23	59600
2003-12-17	16.21	16.43	16.21	16.43	118200
2003-12-18	16.55	16.69	16.36	16.67	106800
2003-12-19	16.50	16.75	16.44	16.62	101100
2003-12-22	16.45	16.56	16.27	16.49	139200
2003-12-23	16.43	16.68	16.31	16.53	72200
2003-12-24	16.60	16.65	16.47	16.61	85100
2003-12-26	16.50	16.57	16.50	16.55	5700
2003-12-29	16.59	16.83	16.59	16.82	87400
2003-12-30	16.93	16.99	16.83	16.97	185200
2003-12-31	16.99	17.10	16.91	17.08	65000
2004-01-02	16.95	17.55	16.95	17.01	63700
2004-01-05	17.58	18.00	17.52	17.85	640900
2004-01-06	17.98	18.00	17.89	17.93	40700
2004-01-07	18.03	18.23	17.91	18.13	72100
2004-01-08	18.50	18.50	18.06	18.36	67000
2004-01-09	18.30	18.50	18.12	18.30	646300
2004-01-12	18.35	18.44	18.26	18.30	457000
2004-01-13	18.45	18.51	18.17	18.27	79100
2004-01-14	18.50	18.56	18.17	18.27	81700
2004-01-15	18.23	18.39	18.08	18.39	190600
2004-01-16	18.39	18.55	18.37	18.46	239300
2004-01-20	18.61	18.78	18.51	18.72	533400
2004-01-21	18.72	18.92	18.57	18.89	249800
2004-01-22	18.82	18.94	18.67	18.75	49500
2004-01-23	18.70	19.28	18.70	19.06	215900
2004-01-26	19.07	19.12	18.94	19.12	99800
2004-01-27	19.12	19.17	19.01	19.01	40500
2004-01-28	19.19	19.40	18.71	18.72	130600
2004-01-29	18.60	18.61	18.00	18.27	520700
2004-01-30	18.10	18.42	18.10	18.37	347500
2004-02-02	18.60	18.99	18.60	18.97	263600
2004-02-03	18.93	19.00	18.80	18.86	305800
2004-02-04	18.90	18.94	18.70	18.75	279700
2004-02-05	18.65	18.90	18.55	18.71	484800
2004-02-06	18.75	19.32	18.75	19.10	270700
2004-02-09	18.85	19.38	18.85	19.30	76700
2004-02-10	19.37	19.40	19.12	19.24	166400
2004-02-11	19.35	19.37	19.12	19.37	365400
2004-02-12	19.36	19.75	19.36	19.70	955200
2004-02-13	19.85	19.94	19.60	19.89	264400
2004-02-17	20.10	20.47	20.05	20.11	704000
2004-02-18	20.11	20.30	20.10	20.14	265800
2004-02-19	20.27	20.29	19.90	19.90	1122200
2004-02-20	19.81	19.89	19.38	19.56	690200
2004-02-23	19.59	19.59	19.10	19.24	451400
2004-02-24	19.14	19.39	18.81	19.35	116400
2004-02-25	19.35	19.47	19.26	19.45	79800
2004-02-26	19.45	19.61	19.45	19.60	82200
2004-02-27	19.70	19.78	19.48	19.69	1254700
2004-03-01	19.93	20.37	19.79	20.30	487000
2004-03-02	20.32	20.38	20.03	20.08	176400
2004-03-03	20.15	20.15	19.70	19.85	158900
2004-03-04	20.00	20.40	20.00	20.38	83300
2004-03-05	20.45	20.60	20.32	20.54	75800
2004-03-08	20.60	20.64	20.18	20.20	110600
2004-03-09	20.15	20.15	19.80	19.95	41900
2004-03-10	19.98	20.12	19.60	19.67	62500
2004-03-11	19.40	19.74	19.10	19.11	570400
2004-03-12	19.20	19.67	19.20	19.67	63500
2004-03-15	19.35	19.52	19.10	19.14	226100
2004-03-16	19.20	19.39	19.20	19.35	31000
2004-03-17	19.55	19.85	19.47	19.61	35300
2004-03-18	19.75	19.75	19.34	19.67	555000
2004-03-19	19.82	20.03	19.67	19.96	169100
2004-03-22	19.85	19.85	19.47	19.50	1113500
2004-03-23	19.55	19.88	19.55	19.74	46600
2004-03-24	19.77	20.00	19.75	19.87	117500
2004-03-25	20.10	20.41	20.01	20.40	245400
2004-03-26	20.40	20.69	20.34	20.37	130400
2004-03-29	20.54	20.77	20.37	20.40	125700
2004-03-30	20.30	20.53	20.30	20.45	61400
2004-03-31	20.65	20.90	20.45	20.76	609900
2004-04-01	20.80	20.96	20.67	20.84	205100
2004-04-02	21.30	21.35	20.91	20.98	256600
2004-04-05	21.15	21.17	20.95	21.06	171100
2004-04-06	21.15	21.15	20.90	20.99	129500
2004-04-07	20.97	21.30	20.65	21.19	155600
2004-04-08	21.25	21.28	20.95	21.08	272200
2004-04-12	21.25	21.34	21.05	21.22	162100
2004-04-13	21.30	21.40	20.71	20.74	257300
2004-04-14	20.49	20.81	20.42	20.43	265500
2004-04-15	20.44	20.65	20.25	20.42	379700
2004-04-16	20.42	20.69	20.42	20.60	71400
2004-04-19	20.59	20.61	20.30	20.53	80500
2004-04-20	20.50	20.65	20.35	20.35	39900
2004-04-21	20.25	20.39	20.01	20.05	138300
2004-04-22	20.05	20.32	20.05	20.32	129800
2004-04-23	20.50	20.64	20.35	20.54	169200
2004-04-26	20.69	20.69	20.33	20.49	134100
2004-04-27	20.50	20.50	20.25	20.38	515100
2004-04-28	20.35	20.35	19.36	19.38	151000
2004-04-29	19.40	19.54	18.75	18.95	433900
2004-04-30	18.95	19.15	18.71	18.81	522000
2004-05-03	18.80	19.47	18.80	19.24	505200
2004-05-04	19.20	19.66	19.20	19.58	74200
2004-05-05	19.63	19.74	19.17	19.31	164000
2004-05-06	18.95	19.09	18.30	18.51	338400
2004-05-07	18.32	18.57	18.25	18.25	542000
2004-05-10	17.90	17.95	17.18	17.37	467400
2004-05-11	17.88	18.42	17.88	18.35	686900
2004-05-12	18.30	18.30	17.80	18.24	248800
2004-05-13	17.95	18.30	17.91	18.20	323400
2004-05-14	18.25	18.61	18.25	18.53	316100
2004-05-17	18.01	18.15	17.85	17.99	393300
2004-05-18	18.15	18.45	18.02	18.27	188600
2004-05-19	18.64	18.90	18.60	18.70	469600
2004-05-20	18.68	18.68	18.35	18.46	58900
2004-05-21	18.51	18.78	18.50	18.59	71500
2004-05-24	18.73	18.90	18.69	18.77	224500
2004-05-25	18.70	19.08	18.70	18.97	191400
2004-05-26	19.04	19.32	19.04	19.05	72700
2004-05-27	19.10	19.36	19.10	19.30	112000
2004-05-28	19.35	19.54	19.19	19.35	152200
2004-06-01	19.30	19.35	19.05	19.05	114000
2004-06-02	19.10	19.29	19.05	19.19	232500
2004-06-03	18.85	19.22	18.85	19.05	217000
2004-06-04	19.07	19.49	19.07	19.31	92500
2004-06-07	19.75	20.10	19.57	19.97	312600
2004-06-08	20.10	20.22	19.93	20.09	215700
2004-06-09	19.99	19.99	19.58	19.58	49100
2004-06-10	19.79	19.84	19.56	19.60	29100
2004-06-14	19.28	19.41	19.15	19.15	60000
2004-06-15	19.25	19.81	19.25	19.45	136700
2004-06-16	19.57	19.57	19.39	19.45	17100
2004-06-17	19.55	19.61	19.31	19.60	26500
2004-06-18	19.70	19.75	19.60	19.72	63500
2004-06-21	19.90	19.99	19.59	19.75	35300
2004-06-22	19.82	19.82	19.56	19.57	18200
2004-06-23	19.52	19.65	19.35	19.50	46600
2004-06-24	19.60	19.78	19.50	19.60	139600
2004-06-25	19.60	19.71	19.46	19.55	206200
2004-06-28	19.60	19.60	19.21	19.21	43600
2004-06-29	19.11	19.30	19.10	19.22	53900
2004-06-30	19.30	19.49	19.25	19.49	27500
2004-07-01	19.58	19.64	19.39	19.50	159900
2004-07-02	19.45	19.61	19.35	19.37	16500
2004-07-06	19.35	19.51	19.14	19.16	115500
2004-07-07	19.11	19.33	18.91	18.91	98100
2004-07-08	18.76	19.06	18.61	18.87	547100
2004-07-09	18.78	19.05	18.71	18.98	521900
2004-07-12	18.90	19.15	18.80	19.12	140000
2004-07-13	18.89	19.08	18.75	18.84	81900
2004-07-14	18.81	18.84	18.53	18.54	34000
2004-07-15	18.54	18.59	18.28	18.36	66400
2004-07-16	18.54	18.87	18.53	18.80	41200
2004-07-19	18.81	19.03	18.67	18.72	126300
2004-07-20	18.65	19.02	18.65	18.95	53900
2004-07-21	19.10	19.13	18.74	18.75	26700
2004-07-22	18.65	18.83	18.51	18.83	29100
2004-07-23	18.79	18.79	18.56	18.59	14800
2004-07-26	18.54	18.67	18.40	18.45	111700
2004-07-27	18.61	18.93	18.60	18.88	44200
2004-07-28	19.04	19.04	18.59	18.86	72300
2004-07-29	19.12	19.17	18.95	19.07	30500
2004-07-30	19.09	19.09	19.01	19.04	10500
2004-08-02	18.81	19.19	18.81	19.10	458900
2004-08-03	19.20	19.28	19.10	19.15	112400
2004-08-04	19.15	19.15	18.73	18.79	868200
2004-08-05	18.79	18.97	18.79	18.96	369300
2004-08-06	18.80	18.80	18.50	18.51	1490900
2004-08-09	18.54	18.61	18.42	18.42	20600
2004-08-10	18.50	18.65	18.50	18.60	12600
2004-08-11	18.46	18.47	18.40	18.42	14800
2004-08-12	18.43	18.45	18.35	18.39	76400
2004-08-13	18.40	18.55	18.40	18.55	263100
2004-08-16	18.41	18.85	18.41	18.77	1237200
2004-08-17	18.86	19.12	18.86	19.01	360600
2004-08-18	19.01	19.12	18.98	19.12	71400
2004-08-19	19.06	19.22	19.06	19.17	59300
2004-08-20	19.17	19.30	19.12	19.27	122800
2004-08-23	19.22	19.32	19.17	19.19	163900
2004-08-24	19.23	19.33	19.18	19.32	54500
2004-08-25	19.20	19.36	19.20	19.36	42700
2004-08-26	19.36	19.37	19.25	19.35	17300
2004-08-27	19.32	19.37	19.26	19.33	23800
2004-08-30	19.28	19.28	19.15	19.20	180500
2004-08-31	19.28	19.42	19.24	19.42	2343600
2004-09-01	19.43	19.52	19.39	19.50	72100
2004-09-02	19.45	19.48	19.35	19.45	31900
2004-09-03	19.43	19.44	19.31	19.32	139300
2004-09-07	19.28	19.56	19.28	19.48	144300
2004-09-08	19.42	19.64	19.42	19.55	187300
2004-09-09	19.57	19.71	19.46	19.66	84300
2004-09-10	19.50	19.87	19.50	19.71	45000
2004-09-13	19.76	20.02	19.76	19.76	123500
2004-09-14	19.81	19.98	19.81	19.95	82800
2004-09-15	19.98	20.02	19.87	19.87	79000
2004-09-16	19.99	20.09	19.95	20.09	116200
2004-09-17	20.04	20.40	20.04	20.39	363400
2004-09-20	20.38	20.44	20.29	20.41	162300
2004-09-21	20.43	20.57	20.39	20.57	52000
2004-09-22	20.50	20.50	20.26	20.34	318400
2004-09-23	20.38	20.38	20.20	20.20	475500
2004-09-24	20.33	20.42	20.25	20.42	299000
2004-09-27	20.07	20.25	20.05	20.13	394100
2004-09-28	20.04	20.40	20.04	20.40	137000
2004-09-29	20.25	20.65	20.25	20.53	222100
2004-09-30	20.67	20.67	20.45	20.45	1133100
2004-10-01	20.58	20.88	20.58	20.87	91400
2004-10-04	20.93	21.15	20.90	21.13	88700
2004-10-05	21.20	21.20	21.02	21.05	70700
2004-10-06	21.02	21.13	20.80	21.04	40000
2004-10-07	21.04	21.12	21.00	21.09	247100
2004-10-08	21.13	21.13	20.73	20.76	206300
2004-10-11	20.80	20.90	20.74	20.78	141200
2004-10-12	20.80	20.92	20.60	20.91	33600
2004-10-13	20.90	20.92	20.58	20.65	124600
2004-10-14	20.57	20.68	20.32	20.32	400900
2004-10-15	20.25	20.50	20.21	20.50	36900
2004-10-18	20.30	20.53	20.30	20.53	586200
2004-10-19	20.62	20.81	20.52	20.52	162900
2004-10-20	20.54	20.65	20.46	20.58	247100
2004-10-21	20.52	20.85	20.52	20.80	861600
2004-10-22	20.87	20.94	20.66	20.73	113300
2004-10-25	20.74	20.78	20.56	20.60	316900
2004-10-26	20.65	21.09	20.62	21.03	220400
2004-10-27	21.00	21.45	20.92	21.33	428100
2004-10-28	21.33	21.35	21.21	21.21	121500
2004-10-29	21.31	21.55	21.26	21.46	45200
2004-11-01	21.55	21.68	21.47	21.65	126400
2004-11-02	21.76	22.00	21.67	21.75	304000
2004-11-03	22.25	22.30	21.95	22.20	971800
2004-11-04	22.15	22.35	21.96	22.35	1323500
2004-11-05	22.50	22.54	22.23	22.35	225900
2004-11-08	22.30	22.35	22.08	22.11	49800
2004-11-09	22.17	22.22	21.93	22.12	115900
2004-11-10	22.23	22.30	22.10	22.24	77700
2004-11-11	22.35	22.58	22.28	22.55	428100
2004-11-12	22.62	22.80	22.58	22.59	401500
2004-11-15	22.72	22.75	22.52	22.62	90400
2004-11-16	22.65	22.67	22.48	22.59	170700
2004-11-17	22.75	22.98	22.64	22.81	726900
2004-11-18	22.80	22.85	22.73	22.77	82700
2004-11-19	22.85	22.85	22.29	22.29	485300
2004-11-22	22.21	22.39	22.20	22.34	97600
2004-11-23	22.46	22.50	22.35	22.46	75600
2004-11-24	22.48	22.68	22.48	22.67	73400
2004-11-26	22.70	23.06	22.70	23.04	123000
2004-11-29	23.13	23.30	23.01	23.17	381600
2004-11-30	23.40	23.47	23.30	23.32	308800
2004-12-01	23.24	23.74	23.24	23.70	371400
2004-12-02	23.80	23.92	23.42	23.48	108500
2004-12-03	23.52	23.64	23.43	23.64	378100
2004-12-06	23.58	23.59	23.43	23.55	215200
2004-12-07	23.65	23.68	23.25	23.32	202600
2004-12-08	23.40	23.40	23.03	23.20	155100
2004-12-09	23.15	23.24	22.84	23.24	731400
2004-12-10	23.02	23.31	23.02	23.27	62200
2004-12-13	23.51	23.60	23.38	23.58	127700
2004-12-14	23.60	24.01	23.54	24.00	152100
2004-12-15	23.98	24.23	23.98	24.20	305600
2004-12-16	24.19	24.19	23.92	24.01	323900
2004-12-17	24.11	24.19	24.01	24.12	90200
2004-12-20	24.31	24.39	24.25	24.35	93700
2004-12-21	24.30	24.61	24.27	24.61	204000
2004-12-22	24.60	24.94	24.60	24.94	509000
2004-12-23	24.70	24.82	24.65	24.75	158400
2004-12-27	24.68	24.86	24.68	24.86	224700
2004-12-28	24.90	24.90	24.74	24.87	179100
2004-12-29	24.78	25.00	24.74	25.00	170600
2004-12-30	25.08	25.18	25.00	25.18	123200
2004-12-31	25.20	25.20	25.00	25.16	204300
2005-01-03	25.03	25.24	24.93	25.00	424300
2005-01-04	25.02	25.05	24.07	24.16	686400
2005-01-05	24.10	24.23	23.79	23.93	321800
2005-01-06	23.87	23.93	23.30	23.90	401500
2005-01-07	24.06	24.06	23.69	23.81	347000
2005-01-10	23.81	23.97	23.69	23.70	140100
2005-01-11	23.85	23.85	23.37	23.40	324800
2005-01-12	23.54	23.71	23.30	23.69	243500
2005-01-13	23.70	24.00	23.25	23.65	222800
2005-01-14	23.95	24.28	23.81	24.26	346900
2005-01-18	24.25	24.71	24.25	24.63	414600
2005-01-19	24.89	25.05	24.65	24.66	713200
2005-01-20	24.75	24.75	23.98	23.98	688900
2005-01-21	24.13	24.20	23.90	23.91	239400
2005-01-24	24.07	24.22	23.92	24.03	331200
2005-01-25	24.15	24.33	24.08	24.21	402200
2005-01-26	24.35	24.75	24.35	24.73	310300
2005-01-27	24.63	24.81	24.53	24.72	207100
2005-01-28	24.50	24.79	24.42	24.74	324500
2005-01-31	24.90	25.25	24.87	25.09	475700
2005-02-01	25.14	25.60	25.13	25.58	556200
2005-02-02	25.68	25.79	25.63	25.69	385600
2005-02-03	25.65	25.77	25.44	25.73	234600
2005-02-04	25.85	26.25	25.75	25.96	381300
2005-02-07	25.83	26.04	25.70	25.99	326600
2005-02-08	26.25	26.25	25.77	25.81	437800
2005-02-09	25.84	26.33	25.84	26.32	205200
2005-02-10	26.41	26.52	26.28	26.47	454200
2005-02-11	26.47	26.65	26.35	26.61	572900
2005-02-14	26.48	26.60	26.30	26.36	207700
2005-02-15	26.23	26.44	26.20	26.44	205500
2005-02-16	26.42	26.42	26.20	26.39	148800
2005-02-17	26.37	26.40	26.20	26.25	151800
2005-02-18	26.41	26.44	26.20	26.20	199900
2005-02-22	26.25	26.30	26.06	26.06	246100
2005-02-23	26.12	26.25	26.06	26.15	146700
2005-02-24	26.17	26.52	26.17	26.45	137900
2005-02-25	26.60	27.05	26.56	27.05	374900
2005-02-28	27.10	27.16	26.62	26.86	550400
2005-03-01	26.80	26.98	26.78	26.84	131000
2005-03-02	28.09	28.09	26.58	26.71	237200
2005-03-03	26.77	26.91	26.56	26.64	245200
2005-03-04	26.84	27.05	26.78	26.94	170300
2005-03-07	27.05	27.21	27.01	27.16	149600
2005-03-08	27.20	27.20	26.85	26.91	578700
2005-03-09	26.77	26.88	26.51	26.61	250700
2005-03-10	26.58	26.61	25.95	25.98	551500
2005-03-11	26.02	26.31	25.93	26.24	219900
2005-03-14	26.11	26.11	25.20	25.41	393600
2005-03-15	25.42	25.54	25.01	25.03	315000
2005-03-16	24.98	25.00	24.55	24.83	495600
2005-03-17	24.76	25.16	24.67	25.07	779000
2005-03-18	25.00	25.06	24.83	24.97	164200
2005-03-21	24.80	24.90	24.35	24.60	450300
2005-03-22	24.78	25.05	24.60	24.60	341700
2005-03-23	24.55	24.58	23.94	24.06	742800
2005-03-24	24.08	24.38	24.02	24.10	154000
2005-03-28	24.15	24.29	23.99	24.00	270900
2005-03-29	24.02	24.09	23.60	23.63	447900
2005-03-30	23.78	23.99	23.60	23.93	185800
2005-03-31	24.05	24.25	24.05	24.13	316900
2005-04-01	24.21	24.44	24.10	24.25	338400
2005-04-04	24.21	24.30	23.88	23.90	230800
2005-04-05	23.91	24.16	23.38	23.48	579500
2005-04-06	23.50	23.65	23.17	23.21	1221100
2005-04-07	23.26	23.96	23.26	23.86	835400
2005-04-08	23.92	24.17	23.88	24.05	472800
2005-04-11	24.15	24.16	23.94	24.00	175800
2005-04-12	23.96	24.25	23.67	24.24	244200
2005-04-13	24.26	24.33	23.89	23.94	306300
2005-04-14	24.05	24.05	23.50	23.51	221100
2005-04-15	23.53	23.53	22.89	22.96	691600
2005-04-18	22.88	22.99	22.58	22.80	1085600
2005-04-19	22.75	23.45	22.75	23.44	330700
2005-04-20	23.55	23.55	22.85	22.85	165800
2005-04-21	23.00	23.39	22.98	23.36	362000
2005-04-22	23.37	23.44	23.00	23.13	873000
2005-04-25	23.27	24.00	23.25	24.00	343000
2005-04-26	24.00	24.50	23.91	24.28	1016400
2005-04-27	24.30	24.30	23.81	24.00	676600
2005-04-28	23.86	23.86	23.19	23.20	619100
2005-04-29	23.50	23.64	23.30	23.55	765900
2005-05-02	23.58	23.84	23.58	23.76	98600
2005-05-03	23.80	23.92	23.71	23.87	110000
2005-05-04	23.87	24.81	23.87	24.80	1153000
2005-05-05	24.73	25.05	24.51	24.69	278900
2005-05-06	24.76	24.99	24.75	24.85	241000
2005-05-09	24.82	24.86	24.62	24.72	336800
2005-05-10	24.47	24.65	24.26	24.26	146900
2005-05-11	24.30	24.41	24.12	24.37	61900
2005-05-12	24.35	24.53	24.15	24.15	392200
2005-05-13	24.20	24.25	23.83	23.90	130000
2005-05-16	23.83	24.24	23.83	24.20	182700
2005-05-17	24.02	24.45	24.02	24.41	148300
2005-05-18	23.80	25.17	23.80	25.15	315300
2005-05-19	24.50	25.34	24.50	25.28	184400
2005-05-20	25.28	25.44	25.06	25.42	143500
2005-05-23	25.37	25.63	25.27	25.61	121200
2005-05-24	25.61	25.64	25.41	25.64	250300
2005-05-25	25.68	25.76	25.51	25.71	308200
2005-05-26	25.60	25.99	25.54	25.93	358500
2005-05-27	25.99	26.18	25.90	26.09	553200
2005-05-31	26.10	26.10	25.80	25.87	313100
2005-06-01	25.53	26.28	25.53	26.25	563900
2005-06-02	26.27	26.64	26.25	26.54	533400
2005-06-03	26.63	26.63	26.11	26.11	923900
2005-06-06	26.18	26.30	25.99	26.09	642100
2005-06-07	26.08	26.24	25.91	25.91	180600
2005-06-08	25.90	26.03	25.81	25.83	939000
2005-06-09	26.45	26.45	25.83	26.04	226800
2005-06-10	26.16	26.24	26.05	26.06	178200
2005-06-13	26.14	26.38	26.06	26.38	778600
2005-06-14	26.84	26.84	26.39	26.70	846000
2005-06-15	27.30	27.30	26.71	27.00	328300
2005-06-16	27.03	27.18	26.91	27.07	589500
2005-06-17	27.19	27.30	27.11	27.30	418500
2005-06-20	27.17	27.49	27.06	27.38	229400
2005-06-21	27.38	27.45	27.17	27.21	328500
2005-06-22	27.34	27.34	26.91	27.03	350300
2005-06-23	26.85	26.95	26.68	26.73	516200
2005-06-24	26.20	26.84	26.20	26.57	956400
2005-06-27	26.56	26.86	26.56	26.82	531600
2005-06-28	27.35	27.35	26.67	27.00	533000
2005-06-29	27.12	27.24	26.92	27.24	491000
2005-06-30	27.24	27.26	27.01	27.08	121900
2005-07-01	27.59	27.59	27.02	27.20	137300
2005-07-05	27.14	27.48	27.06	27.48	248500
2005-07-06	27.45	27.94	27.45	27.85	722200
2005-07-07	27.52	27.90	27.10	27.87	549200
2005-07-08	28.00	28.10	27.88	28.05	197100
2005-07-11	27.94	28.31	27.85	27.89	1196100
2005-07-12	27.94	28.20	27.92	28.12	504400
2005-07-13	28.20	28.44	28.16	28.35	1056200
2005-07-14	28.46	28.68	28.41	28.52	315200
2005-07-15	28.60	28.60	28.35	28.38	89400
2005-07-18	28.31	28.40	28.27	28.27	75700
2005-07-19	28.46	28.89	28.38	28.88	190800
2005-07-20	28.72	29.23	28.71	29.13	206200
2005-07-21	29.33	29.36	29.00	29.08	138000
2005-07-22	29.03	29.20	28.98	29.11	129700
2005-07-25	29.13	29.18	28.45	28.45	357700
2005-07-26	28.44	28.87	28.43	28.62	668100
2005-07-27	28.66	28.99	28.58	28.89	291900
2005-07-28	29.04	29.45	28.99	29.27	320100
2005-07-29	29.33	29.67	29.33	29.43	675600
2005-08-01	29.65	30.11	29.64	30.01	306000
2005-08-02	30.07	30.40	30.01	30.18	198600
2005-08-03	30.16	30.16	29.77	29.98	412900
2005-08-04	29.93	30.10	29.70	29.95	331400
2005-08-05	29.97	29.97	29.45	29.56	298100
2005-08-08	29.70	29.90	29.60	29.72	297300
2005-08-09	29.66	30.08	29.66	30.02	239500
2005-08-10	30.15	30.60	30.03	30.24	700200
2005-08-11	30.30	30.50	30.25	30.49	284800
2005-08-12	30.35	30.35	30.00	30.17	197400
2005-08-15	30.10	30.65	30.05	30.65	90400
2005-08-16	30.63	30.63	29.76	29.76	1253300
2005-08-17	29.65	29.90	29.56	29.75	283500
2005-08-18	29.72	29.90	29.55	29.72	312500
2005-08-19	29.71	29.96	29.38	29.62	232000
2005-08-22	29.80	30.02	29.74	29.92	93400
2005-08-23	29.83	29.92	29.52	29.61	226200
2005-08-24	29.50	29.52	29.20	29.21	323100
2005-08-25	29.33	29.54	29.25	29.48	150300
2005-08-26	29.55	29.55	29.02	29.09	188200
2005-08-29	28.95	29.10	28.86	28.94	261100
2005-08-30	28.92	28.99	28.26	28.39	605600
2005-08-31	28.33	29.25	28.33	29.24	873900
2005-09-01	29.58	29.93	29.52	29.80	851000
2005-09-02	29.95	30.87	29.95	30.50	215200
2005-09-06	30.70	31.42	30.67	31.25	608200
2005-09-07	31.17	31.37	31.03	31.25	720100
2005-09-08	31.32	31.38	30.85	30.90	284800
2005-09-09	30.88	31.30	30.87	31.20	224800
2005-09-12	31.18	31.23	31.07	31.17	134500
2005-09-13	31.03	31.03	30.49	30.56	466500
2005-09-14	30.64	30.84	30.51	30.81	310600
2005-09-15	30.89	31.15	30.72	31.13	179500
2005-09-16	31.18	31.54	31.17	31.50	722400
2005-09-19	31.50	31.58	29.55	31.50	585200
2005-09-20	31.59	31.93	31.35	31.45	284100
2005-09-21	31.35	32.09	31.35	31.95	515700
2005-09-22	32.06	32.06	31.49	31.68	355800
2005-09-23	31.74	31.78	31.51	31.69	161300
2005-09-26	31.70	31.98	31.60	31.86	369400
2005-09-27	31.86	31.88	31.59	31.75	250000
2005-09-28	31.91	32.27	31.91	32.02	268600
2005-09-29	32.16	32.34	31.91	32.18	466300
2005-09-30	32.09	32.80	32.05	32.76	365600
2005-10-03	32.83	33.07	32.62	32.94	320000
2005-10-04	33.10	33.20	32.69	32.74	543400
2005-10-05	32.53	32.64	32.12	32.12	502100
2005-10-06	31.85	32.05	30.64	30.74	1594900
2005-10-07	30.95	31.43	30.60	31.42	1081100
2005-10-10	31.55	31.61	31.31	31.31	511700
2005-10-11	31.43	31.59	31.29	31.35	122000
2005-10-12	31.27	31.27	30.06	30.18	1453500
2005-10-13	30.08	30.18	29.63	29.75	1463500
2005-10-14	30.04	30.12	29.29	29.83	996300
2005-10-17	29.99	30.70	29.92	30.68	206700
2005-10-18	30.68	30.74	30.18	30.21	496300
2005-10-19	29.90	30.40	29.42	30.40	1220600
2005-10-20	30.70	30.70	29.62	29.67	1047800
2005-10-21	29.74	29.99	29.05	29.90	610600
2005-10-24	30.09	30.99	30.03	30.98	662500
2005-10-25	30.90	31.37	30.70	30.86	406100
2005-10-26	30.86	31.42	30.86	31.27	484800
2005-10-27	31.26	31.26	30.56	30.90	1000100
2005-10-28	30.93	31.46	30.93	31.37	291900
2005-10-31	31.67	32.18	31.55	32.07	865600
2005-11-01	32.15	32.41	32.05	32.32	674900
2005-11-02	32.62	32.68	32.31	32.52	522500
2005-11-03	32.70	32.90	31.94	32.09	639600
2005-11-04	32.14	32.50	31.99	32.50	370500
2005-11-07	32.50	32.70	32.30	32.60	564300
2005-11-08	31.60	32.63	31.60	32.55	283400
2005-11-09	32.99	32.99	32.42	32.50	227600
2005-11-10	32.33	32.99	32.33	32.96	1102800
2005-11-11	32.89	33.22	32.89	33.01	231900
2005-11-14	32.99	33.33	32.85	33.27	714000
2005-11-15	33.39	33.50	33.13	33.21	242600
2005-11-16	33.35	33.43	33.16	33.40	175700
2005-11-17	33.58	33.80	33.57	33.76	578800
2005-11-18	33.89	33.98	33.71	33.86	373200
2005-11-21	33.98	34.52	33.93	34.45	1052200
2005-11-22	34.36	34.76	34.06	34.76	544700
2005-11-23	34.75	35.06	34.43	34.53	1156700
2005-11-25	34.62	34.97	34.62	34.84	180800
2005-11-28	34.89	35.03	34.66	34.73	2470500
2005-11-29	34.83	34.95	34.28	34.31	845300
2005-11-30	34.31	34.74	34.24	34.60	287400
2005-12-01	35.54	35.54	34.77	35.45	1117100
2005-12-02	35.83	36.13	35.51	35.83	1878400
2005-12-05	35.68	36.05	35.65	36.05	571300
2005-12-06	36.54	36.65	36.32	36.57	998300
2005-12-07	36.60	36.60	35.83	36.04	596700
2005-12-08	35.97	36.00	35.26	35.62	1285300
2005-12-09	35.36	35.90	35.36	35.78	364200
2005-12-12	36.05	36.15	35.83	36.04	1363800
2005-12-13	35.21	36.55	34.78	36.49	569800
2005-12-14	36.26	36.66	36.25	36.55	592900
2005-12-15	36.45	36.79	36.05	36.33	458800
2005-12-16	36.30	36.32	35.62	35.96	369500
2005-12-19	36.92	36.92	35.32	35.60	2284600
2005-12-20	35.65	35.97	35.40	35.96	592100
2005-12-21	36.19	36.91	35.93	36.43	743800
2005-12-22	36.44	36.49	36.06	36.36	524300
2005-12-23	35.90	35.94	35.70	35.84	124700
2005-12-27	35.83	35.84	35.55	35.55	365400
2005-12-28	35.72	35.78	35.04	35.10	932700
2005-12-29	35.07	35.98	35.07	35.86	664900
2005-12-30	35.79	35.80	35.53	35.71	230600
2006-01-03	36.30	37.22	36.00	37.21	717300
2006-01-04	37.62	37.91	37.43	37.91	1049000
2006-01-05	37.95	37.95	37.33	37.40	732000
2006-01-06	37.60	37.99	37.50	37.95	393800
2006-01-09	38.07	38.48	37.86	38.48	636400
2006-01-10	38.15	38.16	37.77	37.86	1829200
2006-01-11	38.30	38.64	38.10	38.55	730100
2006-01-12	38.67	38.80	38.00	38.30	347600
2006-01-13	38.40	38.43	37.90	38.17	633100
2006-01-17	38.27	38.27	37.17	37.25	538900
2006-01-18	36.98	37.06	36.33	36.99	664100
2006-01-19	37.70	37.70	37.40	37.61	601800
2006-01-20	37.75	38.50	37.09	37.09	813100
2006-01-23	37.09	37.28	36.91	37.28	476600
2006-01-24	37.50	38.40	37.42	38.35	521000
2006-01-25	38.61	38.70	38.32	38.36	567600
2006-01-26	38.58	39.24	38.50	39.13	667700
2006-01-27	39.35	39.73	38.78	38.85	1245100
2006-01-30	38.98	39.10	38.43	38.60	915900
2006-01-31	38.58	38.86	38.38	38.84	748900
2006-02-01	38.84	39.16	38.74	39.11	481300
2006-02-02	39.18	39.18	38.45	38.66	624000
2006-02-03	38.57	38.57	37.71	38.15	499400
2006-02-06	38.48	38.57	38.17	38.32	329600
2006-02-07	38.29	38.29	37.59	37.65	917500
2006-02-08	38.32	38.59	37.39	37.57	1259000
2006-02-09	37.80	37.94	37.41	37.79	1253300
2006-02-10	38.00	38.00	36.80	37.17	928900
2006-02-13	37.00	37.00	36.00	36.15	1188200
2006-02-14	36.15	36.80	35.93	36.67	858200
2006-02-15	36.66	37.17	36.51	37.00	280800
2006-02-16	37.15	37.87	37.10	37.78	998200
2006-02-17	38.10	38.10	37.76	38.04	591400
2006-02-21	38.25	38.50	37.77	37.77	305000
2006-02-22	37.90	38.40	37.88	38.40	296100
2006-02-23	38.55	38.89	38.30	38.85	547100
2006-02-24	39.37	39.37	38.66	38.91	433500
2006-02-27	39.00	39.10	38.57	38.67	150900
2006-02-28	38.72	38.72	37.90	38.29	1684500
2006-03-01	38.38	39.36	38.38	39.19	510200
2006-03-02	39.05	39.17	38.80	39.03	459400
2006-03-03	38.83	38.96	38.49	38.80	637100
2006-03-06	39.15	39.25	38.04	38.15	1430400
2006-03-07	37.56	37.56	36.50	37.20	2167400
2006-03-08	37.18	37.18	36.08	36.64	2417200
2006-03-09	37.20	37.39	36.35	36.63	574800
2006-03-10	37.05	37.05	36.30	36.80	1910300
2006-03-13	37.10	37.59	37.00	37.30	814800
2006-03-14	37.42	38.16	37.29	38.16	860500
2006-03-15	38.07	38.80	38.07	38.56	1056900
2006-03-16	38.71	39.12	38.48	38.81	664000
2006-03-17	38.85	39.16	38.70	39.01	362000
2006-03-20	38.99	39.35	38.99	39.25	303400
2006-03-21	39.26	39.26	38.06	38.55	777800
2006-03-22	38.61	38.95	38.48	38.92	523200
2006-03-23	39.20	39.20	38.12	38.12	817000
2006-03-24	38.18	38.55	38.00	38.50	651400
2006-03-27	38.30	38.33	38.00	38.09	573500
2006-03-28	37.68	37.98	37.33	37.35	1289700
2006-03-29	37.53	37.95	37.40	37.85	745900
2006-03-30	38.05	38.45	37.88	38.13	1103600
2006-03-31	38.20	38.40	37.95	38.34	320400
2006-04-03	38.39	39.26	38.39	39.14	1040400
2006-04-04	39.32	39.53	39.05	39.15	2102600
2006-04-05	39.25	39.45	38.90	39.45	700500
2006-04-06	39.50	39.58	38.82	39.02	2313700
2006-04-07	38.80	38.90	37.88	38.05	2005900
2006-04-10	38.07	38.41	38.05	38.08	705400
2006-04-11	38.23	38.39	37.76	37.84	1166900
2006-04-12	38.00	38.22	37.85	38.00	930200
2006-04-13	37.54	37.89	37.16	37.73	636400
2006-04-17	37.87	38.64	37.86	38.52	309300
2006-04-18	38.80	39.52	38.68	39.46	946000
2006-04-19	39.30	39.46	39.04	39.36	984700
2006-04-20	39.20	39.58	39.17	39.21	341900
2006-04-21	39.58	39.84	39.24	39.55	1510200
2006-04-24	39.50	39.50	39.00	39.42	492900
2006-04-25	39.50	39.75	39.25	39.36	1435100
2006-04-26	39.35	40.20	39.35	40.12	1880000
2006-04-27	39.90	40.29	39.50	39.72	724900
2006-04-28	39.93	40.64	39.85	40.50	1606600
2006-05-01	40.69	41.18	40.60	40.71	494600
2006-05-02	41.00	41.92	41.00	41.82	1169600
2006-05-03	42.28	42.28	41.36	42.05	839200
2006-05-04	42.35	42.51	42.07	42.34	1034900
2006-05-05	42.52	43.07	42.48	42.65	1087400
2006-05-08	42.69	43.25	42.66	43.20	946700
2006-05-09	43.43	43.84	43.15	43.78	472800
2006-05-10	43.85	44.04	43.46	43.66	934900
2006-05-11	43.91	43.91	42.46	42.63	1913900
2006-05-12	41.85	42.34	40.50	41.20	978200
2006-05-15	40.15	41.04	40.13	40.40	2101100
2006-05-16	40.95	41.21	40.58	40.90	1110100
2006-05-17	40.55	40.74	38.92	39.12	3596600
2006-05-18	39.31	39.67	38.77	38.93	1846200
2006-05-19	39.33	39.78	38.06	38.89	2940400
2006-05-22	37.55	38.23	36.63	37.18	4369700
2006-05-23	37.50	38.36	36.60	36.60	1737800
2006-05-24	36.64	36.84	35.48	36.31	2003800
2006-05-25	36.80	37.98	36.71	37.86	1352800
2006-05-26	38.71	38.71	37.80	38.21	1938900
2006-05-30	37.94	37.94	36.15	36.15	1696300
2006-05-31	36.33	36.88	35.41	35.97	1568800
2006-06-01	35.99	37.42	35.80	37.20	2652000
2006-06-02	38.20	38.25	37.26	37.76	2297700
2006-06-05	37.65	38.00	36.35	36.45	829500
2006-06-06	36.59	36.59	35.30	35.99	1796700
2006-06-07	36.17	36.22	35.09	35.09	2159100
2006-06-08	34.56	34.87	33.65	34.80	2360300
2006-06-09	35.10	35.36	33.80	33.85	818300
2006-06-12	34.06	34.06	32.21	32.38	1750100
2006-06-13	32.07	32.59	31.15	31.49	1700700
2006-06-14	31.81	32.30	31.20	32.07	2709000
2006-06-15	32.68	34.45	32.60	34.23	2506600
2006-06-16	34.25	34.57	33.77	34.04	2002900
2006-06-19	34.34	34.66	32.99	33.00	1209300
2006-06-20	33.31	33.96	33.07	33.65	740600
2006-06-21	33.64	35.10	33.64	35.02	2142800
2006-06-22	34.85	34.90	34.32	34.81	1527300
2006-06-23	34.72	35.65	34.25	35.40	1626600
2006-06-26	35.64	35.64	35.00	35.04	730000
2006-06-27	35.35	35.44	34.13	34.16	1928300
2006-06-28	34.74	34.91	34.19	34.76	1641200
2006-06-29	34.85	36.77	34.85	36.75	2673700
2006-06-30	37.05	37.23	36.69	37.15	2417000
2006-07-03	37.86	39.40	37.86	39.30	2352800
2006-07-05	39.15	39.15	37.37	38.00	2006500
2006-07-06	38.50	39.75	38.50	39.39	3459700
2006-07-07	39.35	39.42	38.79	38.86	1230900
2006-07-10	39.13	39.29	38.32	38.54	1019500
2006-07-11	38.11	38.59	37.72	38.43	1084200
2006-07-12	38.41	38.51	37.70	37.86	778700
2006-07-13	37.72	37.72	36.40	36.55	3654100
2006-07-14	36.75	36.79	35.72	35.86	1183600
2006-07-17	35.90	36.40	35.85	36.12	933000
2006-07-18	36.39	37.42	36.35	37.38	1101500
2006-07-19	37.61	39.59	37.61	39.54	3295500
2006-07-20	39.86	39.86	38.67	38.70	1419300
2006-07-21	38.76	38.81	37.99	38.17	1237400
2006-07-24	38.85	39.66	38.74	39.59	1419000
2006-07-25	39.56	39.98	39.12	39.78	1837700
2006-07-26	39.56	39.60	39.19	39.23	1009100
2006-07-27	39.95	40.40	39.77	39.96	1595400
2006-07-28	40.24	40.76	39.88	40.70	3125800
2006-07-31	40.30	40.30	39.35	39.83	1553200
2006-08-01	39.43	39.68	39.05	39.50	2624100
2006-08-02	39.88	40.37	39.82	39.95	1503100
2006-08-03	39.40	40.26	39.40	40.07	1060000
2006-08-04	41.06	41.22	40.26	40.57	1627000
2006-08-07	40.60	40.76	40.05	40.66	558700
2006-08-08	40.70	40.85	40.19	40.28	1269200
2006-08-09	40.94	41.15	39.80	39.89	1446200
2006-08-10	39.54	40.02	39.43	39.95	1440400
2006-08-11	40.05	40.33	39.78	40.30	767100
2006-08-14	40.50	40.67	40.06	40.15	1568500
2006-08-15	40.54	41.06	40.54	41.02	939500
2006-08-16	41.21	41.76	41.10	41.70	2204600
2006-08-17	41.68	42.05	41.33	41.79	1102400
2006-08-18	41.84	41.94	41.17	41.78	1297100
2006-08-21	41.80	41.80	41.18	41.42	893900
2006-08-22	41.31	41.55	41.18	41.45	1291000
2006-08-23	41.16	41.61	40.51	40.68	2702900
2006-08-24	40.77	40.81	40.11	40.56	1625800
2006-08-25	40.50	41.02	40.30	40.79	2077200
2006-08-28	40.83	41.73	40.63	41.73	918200
2006-08-29	41.76	41.97	41.33	41.93	1480800
2006-08-30	41.83	42.28	41.73	42.12	826500
2006-08-31	42.15	42.19	41.30	41.37	786100
2006-09-01	41.35	42.17	41.35	42.01	957400
2006-09-05	42.21	42.72	42.00	42.23	1485000
2006-09-06	41.75	41.85	40.83	40.85	1097500
2006-09-07	40.35	40.97	40.01	40.64	4416500
2006-09-08	40.60	40.80	40.38	40.62	948100
2006-09-11	40.08	40.62	39.70	40.18	2686300
2006-09-12	40.40	41.55	40.40	41.45	917200
2006-09-13	41.42	42.18	41.23	42.07	1697500
2006-09-14	42.27	42.27	41.60	41.90	2552600
2006-09-15	42.24	42.71	42.05	42.29	2396000
2006-09-18	42.49	43.28	42.38	43.19	2459600
2006-09-19	43.31	43.35	42.11	42.63	2184900
2006-09-20	43.18	43.48	42.75	43.26	1524000
2006-09-21	43.29	43.31	41.87	42.07	7365300
2006-09-22	41.76	41.85	41.01	41.69	4280000
2006-09-25	41.45	42.38	41.01	42.18	2939100
2006-09-26	42.49	42.89	42.18	42.76	2485800
2006-09-27	42.51	43.20	42.39	42.63	1970700
2006-09-28	42.65	43.13	42.50	43.09	1377600
2006-09-29	43.00	43.31	43.00	43.21	1237400
2006-10-02	43.48	43.48	42.47	42.59	8161900
2006-10-03	42.40	42.56	41.90	42.26	2222600
2006-10-04	42.17	43.60	42.17	43.58	2692400
2006-10-05	43.66	44.29	43.66	44.28	5292800
2006-10-06	44.09	44.38	43.69	43.97	1243800
2006-10-09	43.96	44.19	43.55	43.80	607400
2006-10-10	43.80	44.40	43.80	44.38	1472800
2006-10-11	44.30	44.68	44.01	44.38	1710200
2006-10-12	44.70	45.47	44.54	45.46	2319200
2006-10-13	45.60	46.21	45.40	46.02	2775500
2006-10-16	46.23	46.58	46.00	46.20	2251000
2006-10-17	46.07	46.07	45.22	45.68	2682100
2006-10-18	46.19	46.57	45.74	46.15	4142200
2006-10-19	46.14	46.60	45.89	46.58	1563300
2006-10-20	46.48	46.80	45.98	46.59	1795300
2006-10-23	46.48	46.87	46.29	46.76	2727600
2006-10-24	46.95	46.95	46.13	46.92	977900
2006-10-25	46.99	47.31	46.83	47.30	2380500
2006-10-26	47.67	47.71	47.08	47.48	2064900
2006-10-27	47.40	47.40	45.81	46.08	3591800
2006-10-30	45.77	45.77	44.70	44.90	6183400
2006-10-31	45.39	46.52	44.68	46.47	4119600
2006-11-01	46.46	47.12	46.06	46.29	2925500
2006-11-02	46.05	46.06	45.45	45.74	1164900
2006-11-03	46.09	46.22	45.58	46.05	2055000
2006-11-06	46.18	47.46	46.07	47.29	2345100
2006-11-07	47.51	48.09	46.56	46.95	6115900
2006-11-08	47.40	47.40	46.50	47.35	2186200
2006-11-09	47.76	47.76	46.73	47.13	2063900
2006-11-10	47.19	47.23	46.65	47.09	1430600
2006-11-13	47.03	47.69	46.86	47.63	1367000
2006-11-14	48.12	48.45	47.63	48.00	2627100
2006-11-15	47.98	48.23	47.61	48.19	1319500
2006-11-16	48.70	48.70	47.70	47.70	1122600
2006-11-17	47.34	47.65	47.12	47.60	1389200
2006-11-20	47.42	48.31	47.30	47.90	1625200
2006-11-21	47.53	48.78	47.53	48.25	1647700
2006-11-22	48.25	48.60	48.10	48.40	1117900
2006-11-24	47.82	48.42	47.70	48.26	590200
2006-11-27	48.27	48.29	46.70	47.00	2586600
2006-11-28	46.78	47.10	46.35	47.05	2785100
2006-11-29	47.58	48.25	46.96	48.25	2508300
2006-11-30	48.25	48.65	47.79	48.25	1123800
2006-12-01	48.78	48.83	47.52	47.75	2106500
2006-12-04	48.31	49.44	47.47	49.44	2013400
2006-12-05	49.63	50.42	49.40	50.27	2154800
2006-12-06	50.21	50.34	49.24	50.15	1739700
2006-12-07	50.60	50.77	49.94	50.12	4359500
2006-12-08	50.23	50.60	49.92	50.57	2475400
2006-12-11	50.81	50.81	50.29	50.50	1297100
2006-12-12	50.61	50.69	49.80	49.85	1890500
2006-12-13	50.67	50.83	49.99	50.09	1688800
2006-12-14	50.65	50.97	50.33	50.80	1569000
2006-12-15	51.28	51.37	50.75	50.88	2016800
2006-12-18	50.72	51.23	45.00	50.62	1344800
2006-12-19	50.79	50.79	49.44	50.18	2290400
2006-12-20	49.47	50.11	49.29	49.47	1291000
2006-12-21	49.25	49.56	49.01	49.50	2207200
2006-12-22	49.85	49.85	48.86	49.14	1959900
2006-12-26	49.32	49.66	48.89	49.60	659900
2006-12-27	49.82	50.45	49.66	50.45	628100
2006-12-28	50.74	50.90	50.40	50.75	592600
2006-12-29	50.95	51.25	50.75	51.25	1062000
2007-01-03	52.07	52.12	50.82	51.70	2473800
2007-01-04	51.50	51.74	50.85	51.25	1889200
2007-01-05	51.48	51.48	49.90	50.05	2712400
2007-01-08	50.15	50.44	49.82	50.38	1529800
2007-01-09	50.48	50.64	48.66	49.00	4389200
2007-01-10	48.10	49.59	47.85	49.50	4551300
2007-01-11	49.59	50.35	49.18	50.10	2965000
2007-01-12	50.40	50.43	49.70	50.35	3151900
2007-01-16	50.54	50.70	50.07	50.60	2042700
2007-01-17	50.61	51.06	49.19	50.70	1869900
2007-01-18	51.06	51.44	49.85	49.86	3644100
2007-01-19	49.33	50.69	49.33	50.50	3039500
2007-01-22	50.95	50.95	50.05	50.54	2367600
2007-01-23	50.53	51.50	50.38	51.30	3205900
2007-01-24	51.77	52.50	51.65	52.43	3015000
2007-01-25	52.31	52.64	50.69	50.78	6139100
2007-01-26	50.92	51.40	50.20	51.01	3546900
2007-01-29	51.07	51.24	50.20	50.50	5091700
2007-01-30	50.51	51.51	50.35	51.50	2525300
2007-01-31	51.54	52.49	51.08	52.30	3970800
2007-02-01	53.08	53.52	52.65	53.32	3299500
2007-02-02	53.62	53.69	53.01	53.44	2551300
2007-02-05	53.63	53.94	53.29	53.55	1126400
2007-02-06	53.51	54.10	53.51	53.88	1683800
2007-02-07	54.17	54.37	53.53	54.00	2587700
2007-02-08	54.12	54.56	53.45	54.40	3005000
2007-02-09	54.44	54.63	53.09	53.40	3047300
2007-02-12	53.40	53.69	52.31	53.32	3111795
2007-02-13	53.74	54.40	53.46	54.37	2693468
2007-02-14	54.66	55.52	54.42	55.38	3693765
2007-02-15	55.45	55.49	54.70	55.05	2346900
2007-02-16	54.96	55.35	54.38	55.00	1496300
2007-02-20	55.18	55.39	54.65	55.02	1796700
2007-02-21	54.94	55.25	54.41	55.18	2278400
2007-02-22	55.70	55.95	54.65	55.04	4058800
2007-02-23	55.00	55.04	54.07	54.80	4142700
2007-02-26	54.47	54.97	53.31	53.64	3873637
2007-02-27	51.96	52.30	47.95	49.29	10390200
2007-02-28	50.01	51.10	49.31	50.48	5966900
2007-03-01	48.38	50.35	46.70	50.03	5009109
2007-03-02	49.87	50.46	49.13	49.23	4135900
2007-03-05	47.81	49.50	47.31	48.14	5264900
2007-03-06	48.84	50.00	48.71	49.90	6990700
2007-03-07	49.78	50.10	48.94	49.19	3707500
2007-03-08	50.00	51.06	48.97	50.73	2528100
2007-03-09	50.97	51.75	50.08	51.33	3415700
2007-03-12	51.80	51.80	50.77	51.55	3550600
2007-03-13	51.13	51.41	49.57	49.89	3801900
2007-03-14	50.00	50.54	49.00	50.50	6944300
2007-03-15	50.47	51.10	50.24	50.71	2497200
2007-03-16	50.42	51.01	49.91	50.30	2551000
2007-03-19	50.75	51.37	50.60	51.34	1479250
2007-03-20	51.34	51.78	51.02	51.78	1667539
2007-03-21	52.18	53.90	51.77	53.87	4649090
2007-03-22	54.45	54.45	53.64	54.13	2509885
2007-03-23	54.00	54.47	53.81	54.05	1204500
2007-03-26	54.34	54.34	53.22	53.79	2894318
2007-03-27	53.34	53.50	52.75	53.50	2296100
2007-03-28	52.77	53.24	52.44	53.24	1419500
2007-03-29	53.85	54.55	53.43	54.55	2674565
2007-03-30	54.84	54.84	53.78	54.03	2155648
2007-04-02	54.73	55.94	54.36	55.94	5190800
2007-04-03	56.00	56.64	56.00	56.49	3731188
2007-04-04	55.93	56.30	55.43	56.18	2073260
2007-04-05	56.23	56.54	55.91	56.39	1160900
2007-04-09	56.79	56.95	56.41	56.84	1540090
2007-04-10	56.49	57.35	56.34	56.69	1518062
2007-04-11	56.98	56.98	55.87	55.91	2039500
2007-04-12	56.05	56.80	55.32	56.79	1976100
2007-04-13	57.00	57.13	56.50	56.99	1666962
2007-04-16	57.48	57.65	56.65	56.90	2447549
2007-04-17	57.23	57.42	56.11	56.87	2606800
2007-04-18	56.59	56.62	56.19	56.53	1967500
2007-04-19	55.75	56.60	55.15	56.60	2618058
2007-04-20	57.06	57.59	56.79	57.11	1814454
2007-04-23	57.05	57.31	56.35	56.55	1384397
2007-04-24	56.46	56.69	56.06	56.35	2523096
2007-04-25	57.02	57.16	56.19	56.50	2325069
2007-04-26	57.37	57.70	56.35	56.40	3128875
2007-04-27	56.19	56.55	55.11	56.45	6308312
2007-04-30	56.51	56.68	55.34	55.35	2398397
2007-05-01	55.41	55.78	54.92	55.35	2951400
2007-05-02	55.35	56.64	55.25	56.64	4143437
2007-05-03	56.64	57.61	56.58	57.52	2022700
2007-05-04	57.85	58.42	57.85	58.27	3253600
2007-05-07	58.47	58.96	58.10	58.31	2142300
2007-05-08	57.96	59.00	57.23	57.80	2885800
2007-05-09	57.90	59.27	57.69	59.27	2852849
2007-05-10	58.64	58.98	57.65	57.78	4698303
2007-05-11	58.30	59.19	58.30	59.15	3164827
2007-05-14	58.81	59.25	58.12	58.21	2054911
2007-05-15	58.65	59.49	58.05	58.30	2893480
2007-05-16	58.68	60.49	58.29	60.14	6528000
2007-05-17	59.99	60.23	59.15	59.96	3706989
2007-05-18	60.00	60.91	60.00	60.59	3389800
2007-05-21	60.76	61.29	60.35	60.95	5249008
2007-05-22	61.25	61.29	60.66	61.20	2524043
2007-05-23	61.59	62.36	60.90	61.39	3269267
2007-05-24	60.78	61.41	59.60	59.90	5379000
2007-05-25	60.45	61.00	60.10	60.64	2969368
2007-05-29	61.65	61.92	60.36	61.08	3500700
2007-05-30	60.29	62.99	59.14	62.95	4460300
2007-05-31	63.15	64.09	62.64	62.90	4914318
2007-06-01	63.45	64.17	63.21	64.12	3856085
2007-06-04	63.26	64.16	63.15	64.15	2105675
2007-06-05	64.01	64.09	63.02	63.96	3174664
2007-06-06	63.08	63.37	62.10	62.29	5105325
2007-06-07	62.00	62.83	59.60	60.51	7656130
2007-06-08	60.65	61.97	60.17	61.89	4905761
2007-06-11	61.87	62.88	61.56	62.69	2698700
2007-06-12	62.37	62.57	61.36	61.64	3274256
2007-06-13	62.17	62.62	61.50	62.48	3060300
2007-06-14	62.65	63.62	62.57	63.28	2684903
2007-06-15	64.28	64.64	63.90	64.20	3148700
2007-06-18	64.51	64.60	64.08	64.35	3271100
2007-06-19	63.80	64.35	63.42	64.05	2626684
2007-06-20	64.41	64.44	62.28	62.59	4251125
2007-06-21	62.30	63.20	61.59	63.06	3296034
2007-06-22	62.61	63.29	62.27	62.98	2970900
2007-06-25	62.65	62.84	61.61	61.77	3860772
2007-06-26	61.93	62.20	60.54	60.74	3468347
2007-06-27	59.99	61.32	59.27	61.24	4673783
2007-06-28	61.33	61.90	61.20	61.89	4170030
2007-06-29	62.01	62.45	61.09	61.86	2506972
2007-07-02	61.66	62.55	61.66	62.39	2892293
2007-07-03	62.73	63.18	62.62	63.18	823800
2007-07-05	64.05	64.20	63.26	64.20	2522200
2007-07-06	64.17	64.82	63.98	64.78	2594939
2007-07-09	64.80	65.15	63.55	63.91	4724500
2007-07-10	63.00	63.44	62.35	62.66	3473785
2007-07-11	62.54	63.25	62.02	63.17	2345600
2007-07-12	63.57	64.23	63.26	64.20	1680214
2007-07-13	64.28	64.30	63.78	64.10	1486500
2007-07-16	64.14	64.48	63.35	63.75	2729000
2007-07-17	64.30	64.30	62.70	63.13	3014700
2007-07-18	62.34	62.95	62.00	62.49	3389174
2007-07-19	63.04	63.62	63.04	63.30	2769164
2007-07-20	63.23	63.23	62.15	62.59	2742335
2007-07-23	63.06	63.15	62.48	63.15	2551700
2007-07-24	62.73	62.73	60.95	61.30	4592275
2007-07-25	61.50	62.09	59.57	60.31	5144100
2007-07-26	58.32	59.70	56.21	57.67	7299458
2007-07-27	57.60	58.64	56.71	57.50	6519627
2007-07-30	58.20	60.19	58.01	59.55	5399540
2007-07-31	60.15	60.73	57.95	58.79	6484700
2007-08-01	58.05	59.03	56.96	58.20	6010400
2007-08-02	58.61	59.12	58.01	58.76	3846050
2007-08-03	58.15	58.67	56.08	56.70	3400834
2007-08-06	56.55	57.29	55.78	56.73	5821224
2007-08-07	56.73	58.54	56.24	58.17	5257285
2007-08-08	59.49	60.25	58.77	59.65	4797522
2007-08-09	57.52	58.67	56.39	57.13	5285996
2007-08-10	56.25	57.00	55.25	56.54	6118741
2007-08-13	57.71	58.16	56.83	56.87	3372500
2007-08-14	57.21	57.41	55.05	55.81	6454542
2007-08-15	55.00	55.83	52.85	53.45	7304685
2007-08-16	52.51	58.00	49.42	53.06	10874551
2007-08-17	55.00	57.36	52.84	54.85	6886801
2007-08-20	55.56	55.74	53.69	54.14	4365778
2007-08-21	53.75	54.78	53.51	54.25	3357676
2007-08-22	55.48	56.74	55.02	56.64	4233326
2007-08-23	57.25	57.35	56.18	56.89	4751138
2007-08-24	56.67	58.44	56.10	58.10	5325085
2007-08-27	57.90	58.22	57.57	58.20	1494459
2007-08-28	57.50	57.70	55.47	55.57	2974086
2007-08-29	56.12	57.10	55.70	56.90	3201000
2007-08-30	56.02	57.50	56.00	56.73	2410300
2007-08-31	58.36	58.70	57.54	58.25	2610567
2007-09-04	59.47	59.75	58.51	59.75	3794663
2007-09-05	59.10	59.15	57.43	58.78	2380820
2007-09-06	59.38	59.47	58.78	59.10	1709167
2007-09-07	57.52	58.24	56.96	57.34	3189251
2007-09-10	57.53	58.00	56.21	56.66	3744587
2007-09-11	56.96	57.84	56.96	57.72	2448997
2007-09-12	57.84	57.84	57.08	57.17	3018535
2007-09-13	57.27	58.18	57.27	57.50	2267934
2007-09-14	57.35	57.77	56.90	57.03	2751396
2007-09-17	56.35	57.30	56.00	56.09	3748900
2007-09-18	57.10	59.00	56.42	58.61	4365223
2007-09-19	59.76	59.76	58.25	58.39	4614087
2007-09-20	58.06	58.85	57.60	58.08	2572070
2007-09-21	58.90	58.90	57.89	57.92	2513715
2007-09-24	58.75	58.75	57.85	57.90	1849008
2007-09-25	57.85	58.09	56.86	57.55	2797712
2007-09-26	58.05	59.65	57.59	57.95	2167980
2007-09-27	58.30	59.00	57.89	58.55	2622500
2007-09-28	57.98	58.79	57.84	58.55	2368325
2007-10-01	58.52	59.99	58.00	59.99	3036671
2007-10-02	59.60	61.60	59.60	61.38	6008971
2007-10-03	60.64	61.50	60.33	60.50	3623571
2007-10-04	60.61	60.85	59.64	60.50	2671886
2007-10-05	60.73	61.99	60.73	61.55	3439003
2007-10-08	61.08	61.94	61.03	61.81	2347836
2007-10-09	61.97	62.42	61.65	61.87	2890684
2007-10-10	61.80	62.54	61.62	62.30	3627200
2007-10-11	62.90	63.84	61.78	62.45	7712778
2007-10-12	62.05	63.66	62.05	63.32	2435941
2007-10-15	63.46	64.00	62.48	62.80	2685545
2007-10-16	62.15	62.69	61.84	62.65	2456999
2007-10-17	63.33	63.75	62.40	63.70	4121000
2007-10-18	63.08	63.64	62.78	63.20	3467995
2007-10-19	63.25	63.34	60.96	61.20	5539848
2007-10-22	60.15	61.56	59.62	61.40	3379627
2007-10-23	61.72	62.51	61.60	62.05	1878700
2007-10-24	62.17	62.17	60.63	61.80	2652900
2007-10-25	62.08	62.08	60.69	61.33	4998500
2007-10-26	62.34	62.45	61.56	62.36	3069100
2007-10-29	62.94	63.46	62.40	62.46	5799400
2007-10-30	62.32	62.39	61.18	61.57	3584100
2007-10-31	62.05	64.17	61.20	61.87	3861983
2007-11-01	60.51	60.85	59.71	60.05	4471689
2007-11-02	60.39	60.88	58.70	59.58	2469424
2007-11-05	58.41	59.02	57.71	58.55	5070171
2007-11-06	58.99	59.35	58.68	59.30	4265299
2007-11-07	58.25	58.74	57.04	57.09	6851736
2007-11-08	57.49	57.87	55.15	56.64	6746991
2007-11-09	55.53	56.30	54.90	55.80	4742643
2007-11-12	55.35	55.65	53.22	53.22	5186052
2007-11-13	54.10	56.84	54.09	56.71	4565566
2007-11-14	57.56	58.24	56.70	57.10	4249757
2007-11-15	56.58	57.37	55.66	56.40	4603039
2007-11-16	55.92	56.94	55.69	56.92	3621774
2007-11-19	55.73	56.56	54.37	55.06	4951671
2007-11-20	56.06	56.41	54.82	55.70	4085447
2007-11-21	54.53	55.01	53.89	54.20	6254857
2007-11-23	54.70	55.68	54.30	54.67	1164444
2007-11-26	54.84	55.38	52.93	53.06	5067501
2007-11-27	52.98	54.18	52.93	54.12	4033235
2007-11-28	54.64	56.95	54.40	56.27	4303950
2007-11-29	56.37	57.44	55.88	56.90	3736130
2007-11-30	57.35	58.50	57.17	57.50	3290250
2007-12-03	57.83	58.24	56.94	58.00	2786012
2007-12-04	57.62	58.43	57.39	57.82	3674340
2007-12-05	58.60	59.47	58.60	59.32	3831050
2007-12-06	59.51	60.70	59.27	60.60	3865300
2007-12-07	61.00	61.00	60.15	60.76	2306100
2007-12-10	60.56	61.05	60.27	60.75	2061700
2007-12-11	60.54	61.19	58.14	58.14	4394200
2007-12-12	60.23	61.04	58.08	59.12	2611000
2007-12-13	58.45	58.46	57.27	58.00	4228700
2007-12-14	57.56	58.34	57.30	58.00	2242800
2007-12-17	57.21	57.60	55.45	55.45	2977900
2007-12-18	56.47	56.90	55.43	56.15	3508200
2007-12-19	56.28	57.14	55.82	55.90	2701506
2007-12-20	55.62	55.62	54.87	55.35	2962500
2007-12-21	55.70	56.85	55.68	56.85	2491755
2007-12-24	56.59	57.72	56.59	57.72	1153200
2007-12-26	56.92	57.76	56.92	57.55	960000
2007-12-27	57.50	57.54	56.66	56.89	1528900
2007-12-28	57.10	57.20	56.36	56.80	1388131
2007-12-31	56.20	56.72	55.56	55.98	2086799
2008-01-02	56.12	56.66	54.53	54.62	6332246
2008-01-03	54.72	55.81	54.60	55.49	2706806
2008-01-04	54.38	54.50	53.35	53.40	5754656
2008-01-07	53.61	54.00	52.68	53.48	5091927
2008-01-08	53.85	54.84	53.36	53.40	4923601
2008-01-09	53.50	54.20	52.40	54.07	6372690
2008-01-10	53.97	55.67	53.33	55.39	4816559
2008-01-11	54.99	55.71	54.29	54.82	3482525
2008-01-14	55.48	55.54	54.22	54.70	2964287
2008-01-15	53.46	54.15	52.66	52.66	4208521
2008-01-16	52.15	52.70	48.35	51.50	7494968
2008-01-17	51.70	52.52	49.27	49.72	6669849
2008-01-18	50.21	51.46	49.27	50.68	6863841
2008-01-22	47.52	51.40	47.52	50.59	8410179
2008-01-23	49.10	52.52	48.24	52.46	9735216
2008-01-24	52.92	53.84	52.19	53.25	6467584
2008-01-25	54.40	54.59	51.93	52.10	4555014
2008-01-28	51.98	52.97	51.06	52.63	3594760
2008-01-29	53.15	54.30	53.09	54.30	3876725
2008-01-30	53.66	55.50	53.64	54.20	4471582
2008-01-31	52.98	55.73	52.90	55.47	5220123
2008-02-01	55.34	57.20	55.34	57.05	5505329
2008-02-04	57.60	57.72	56.36	56.90	4640979
2008-02-05	55.44	55.87	53.78	53.84	4777474
2008-02-06	53.36	55.12	53.36	53.59	3959652
2008-02-07	53.29	54.85	52.64	54.45	5755593
2008-02-08	53.80	54.77	53.80	54.15	2790223
2008-02-11	54.08	55.76	53.82	55.61	4012097
2008-02-12	56.50	56.70	55.56	55.84	4130945
2008-02-13	56.00	56.84	55.84	56.58	5283190
2008-02-14	56.81	57.79	55.83	56.20	3248618
2008-02-15	55.38	55.90	54.87	55.26	3112639
2008-02-19	56.44	57.00	55.42	55.50	5520995
2008-02-20	55.11	56.52	54.69	56.05	3584334
2008-02-21	56.52	56.79	55.98	56.29	3211035
2008-02-22	56.30	57.03	55.56	56.87	3298347
2008-02-25	57.07	58.06	56.28	58.06	4037687
2008-02-26	57.85	58.83	57.24	58.83	4111868
2008-02-27	58.38	59.45	58.05	59.38	5707354
2008-02-28	58.88	59.36	58.40	58.69	3664279
2008-02-29	57.94	58.02	55.48	55.59	5333012
2008-03-03	55.23	56.86	55.15	56.65	4052340
2008-03-04	56.16	56.69	55.33	56.15	5378684
2008-03-05	56.20	56.98	55.84	56.49	3390065
2008-03-06	56.28	56.28	54.40	54.62	3873421
2008-03-07	53.59	55.00	53.52	54.11	5745996
2008-03-10	54.16	54.62	53.16	53.58	3965852
2008-03-11	54.90	56.82	54.58	56.26	4853028
2008-03-12	56.53	57.25	55.90	55.90	3334171
2008-03-13	55.01	57.32	54.68	56.85	5104926
2008-03-14	57.50	57.50	54.48	55.65	6081368
2008-03-17	53.37	55.42	53.36	54.50	5999912
2008-03-18	56.47	57.19	55.51	57.10	5872803
2008-03-19	57.65	57.65	54.95	54.95	5522561
2008-03-20	55.25	55.92	54.11	55.56	5944148
2008-03-24	56.70	57.85	56.00	57.47	4542656
2008-03-25	57.64	58.29	56.97	57.99	3935549
2008-03-26	58.06	58.10	57.36	57.91	3359139
2008-03-27	58.78	58.78	57.79	58.00	2716098
2008-03-28	58.32	58.32	57.51	57.64	3115642
2008-03-31	57.60	59.71	57.34	59.10	3172462
2008-04-01	60.41	62.00	59.80	61.81	7157979
2008-04-02	62.20	62.37	61.10	61.30	7382929
2008-04-03	61.09	61.95	60.61	61.73	3847124
2008-04-04	61.80	61.80	60.81	60.99	3370469
2008-04-07	62.06	62.06	60.75	61.59	3655031
2008-04-08	61.20	61.40	60.45	61.26	5633544
2008-04-09	61.05	61.40	59.96	60.13	4085542
2008-04-10	60.20	61.13	59.57	61.05	4197130
2008-04-11	60.37	60.60	59.85	60.02	2404870
2008-04-14	59.74	60.29	59.59	60.12	2273439
2008-04-15	60.40	60.54	59.73	60.29	1806640
2008-04-16	60.70	61.50	60.70	61.50	4103268
2008-04-17	61.00	61.43	60.57	61.05	3209384
2008-04-18	62.14	62.16	60.91	61.31	6546767
2008-04-21	61.17	61.73	61.07	61.40	2507562
2008-04-22	61.63	61.99	60.92	61.77	3320371
2008-04-23	61.91	62.05	60.94	61.41	3165719
2008-04-24	61.59	62.13	60.45	61.55	4580887
2008-04-25	60.00	60.13	59.33	59.75	5745626
2008-04-28	60.07	60.17	58.78	59.16	4130895
2008-04-29	58.65	58.99	57.91	57.91	4332665
2008-04-30	58.30	59.04	58.10	58.43	3584681
2008-05-01	58.64	58.85	58.09	58.56	2900023
2008-05-02	59.28	59.61	58.80	59.30	2996996
2008-05-05	58.96	60.13	58.90	60.10	2705380
2008-05-06	59.66	60.85	59.66	60.69	2567944
2008-05-07	61.00	61.00	59.35	59.46	3637841
2008-05-08	59.96	60.04	59.09	59.64	3074117
2008-05-09	59.02	59.50	58.76	59.24	3566850
2008-05-12	59.26	60.09	59.02	59.75	3675424
2008-05-13	59.70	60.38	59.67	60.18	3038950
2008-05-14	60.69	61.61	60.26	61.08	4833397
2008-05-15	61.51	61.72	60.72	61.66	3740968
2008-05-16	61.98	62.07	61.56	61.91	2610208
2008-05-19	61.99	63.06	61.81	62.48	4255234
2008-05-20	62.09	62.24	61.37	61.81	2832532
2008-05-21	62.11	62.11	60.89	61.09	4121621
2008-05-22	60.92	61.73	60.85	61.55	3049402
2008-05-23	60.90	61.34	60.61	60.95	2357966
2008-05-27	61.06	61.78	61.06	61.66	2536573
2008-05-28	62.25	62.26	61.23	62.19	2826287
2008-05-29	61.90	62.85	61.90	62.58	4337133
2008-05-30	62.73	63.34	62.59	62.98	4088312
2008-06-02	62.72	62.85	61.59	62.07	2580953
2008-06-03	62.47	62.47	61.00	61.38	3555871
2008-06-04	61.45	62.04	60.61	61.54	3451480
2008-06-05	61.66	62.55	61.66	62.54	2993841
2008-06-06	62.07	62.20	60.58	60.58	3472365
2008-06-09	61.00	61.32	59.80	60.51	3083919
2008-06-10	59.33	60.06	59.11	59.40	4302200
2008-06-11	59.55	60.20	58.58	58.58	4160945
2008-06-12	58.96	60.41	58.96	59.39	3697625
2008-06-13	60.20	60.31	59.11	59.73	3150224
2008-06-16	59.06	60.02	59.06	59.64	2173085
2008-06-17	59.64	59.98	58.51	58.70	3727296
2008-06-18	58.85	58.85	57.48	57.48	5487049
2008-06-19	57.41	58.02	57.17	57.94	5907101
2008-06-20	57.38	57.91	56.68	57.63	4560543
2008-06-23	57.68	57.78	56.96	57.12	2316013
2008-06-24	56.70	57.62	56.41	57.19	2707578
2008-06-25	57.03	58.13	56.60	57.60	3377724
2008-06-26	56.75	57.28	56.22	56.22	4266012
2008-06-27	56.83	57.01	56.23	56.72	4071295
2008-06-30	56.53	57.03	56.40	56.94	2628271
2008-07-01	56.00	56.24	54.97	55.87	3805044
2008-07-02	56.02	56.31	54.78	55.01	3455812
2008-07-03	55.20	55.44	54.61	54.74	2492815
2008-07-07	55.00	55.51	53.88	54.44	4924435
2008-07-08	54.34	55.42	54.00	55.34	5485437
2008-07-09	55.35	55.71	53.84	53.91	6328303
2008-07-10	53.97	54.35	53.10	53.96	6530495
2008-07-11	53.07	54.04	52.50	53.51	7452638
2008-07-14	53.81	54.29	52.95	52.95	3206836
2008-07-15	52.47	53.75	51.57	52.87	6938696
2008-07-16	52.98	54.60	52.89	54.57	5518082
2008-07-17	54.67	55.45	54.60	54.79	5020292
2008-07-18	55.08	55.69	54.91	55.42	3553889
2008-07-21	54.87	56.02	54.87	55.20	3634964
2008-07-22	54.65	54.95	53.83	54.74	5039451
2008-07-23	54.73	55.12	54.29	54.82	2345108
2008-07-24	54.80	54.90	52.54	52.92	3590642
2008-07-25	53.30	53.79	52.89	53.35	1706931
2008-07-28	53.02	53.66	52.67	52.85	1647410
2008-07-29	53.36	54.63	52.77	54.20	2784562
2008-07-30	55.01	55.14	54.26	54.73	2692278
2008-07-31	54.30	54.78	53.88	54.10	2223610
2008-08-01	54.64	54.90	53.40	53.79	2215075
2008-08-04	53.53	53.77	52.84	53.14	2766185
2008-08-05	53.49	54.54	53.37	54.37	3024902
2008-08-06	54.20	55.12	53.87	54.95	2446516
2008-08-07	54.29	54.55	53.63	53.73	2039168
2008-08-08	53.44	53.83	53.00	53.68	3396416
2008-08-11	53.47	53.85	52.87	53.19	2506714
2008-08-12	52.78	53.34	52.35	52.35	2345434
2008-08-13	52.15	53.22	51.95	52.81	2145304
2008-08-14	52.51	54.10	52.48	54.00	2382378
2008-08-15	54.30	54.36	53.45	54.09	2135448
2008-08-18	54.67	54.67	52.98	53.34	1470868
2008-08-19	52.46	53.57	52.25	53.39	2334923
2008-08-20	53.03	53.88	53.03	53.63	1791944
2008-08-21	53.11	53.86	53.11	53.53	1679179
2008-08-22	53.50	54.04	53.23	53.47	1175383
2008-08-25	53.43	53.53	52.50	52.59	2229711
2008-08-26	52.35	52.64	51.36	51.72	2802266
2008-08-27	51.77	52.53	51.77	52.24	1490371
2008-08-28	52.66	52.77	52.12	52.50	1163547
2008-08-29	51.90	52.38	51.72	52.21	1062165
2008-09-02	52.00	52.72	51.80	52.22	2053597
2008-09-03	51.73	52.23	51.37	51.65	2117216
2008-09-04	51.46	51.49	50.33	50.61	3795748
2008-09-05	50.50	50.70	49.75	50.56	3241666
2008-09-08	52.01	52.21	50.56	51.47	4624332
2008-09-09	51.26	51.33	49.50	49.60	3202042
2008-09-10	50.06	50.23	49.04	49.16	3241158
2008-09-11	48.20	49.09	48.12	48.83	4257927
2008-09-12	48.80	49.29	48.18	49.20	3327114
2008-09-15	46.80	48.24	46.11	46.18	5079000
2008-09-16	44.98	47.61	44.45	47.18	8111300
2008-09-17	45.76	46.32	43.49	43.71	9204357
2008-09-18	44.32	47.64	43.11	46.86	5568833
2008-09-19	51.89	53.00	44.92	48.75	7437793
2008-09-22	48.82	49.34	47.67	47.71	2862182
2008-09-23	47.60	48.05	46.49	46.67	2991115
2008-09-24	47.36	47.36	46.39	46.53	1717945
2008-09-25	47.49	48.89	46.82	48.62	4803946
2008-09-26	47.46	48.45	47.37	48.04	3536893
2008-09-29	47.21	47.21	43.50	44.07	4018470
2008-09-30	44.60	46.80	44.55	46.67	3174505
2008-10-01	46.40	46.83	45.33	46.62	2082040
2008-10-02	45.60	45.69	43.11	43.31	3286708
2008-10-03	43.87	44.63	41.28	41.36	3745580
2008-10-06	39.53	39.53	35.78	37.61	6471463
2008-10-07	36.70	38.26	34.57	34.86	7205329
2008-10-08	30.85	35.34	30.85	33.86	7816897
2008-10-09	35.84	35.84	31.21	31.29	3961185
2008-10-10	28.00	31.88	27.00	30.34	5736361
2008-10-13	33.99	36.91	32.10	36.86	4376938
2008-10-14	36.64	38.56	35.14	36.25	5970411
2008-10-15	34.34	34.91	32.07	32.58	4255420
2008-10-16	32.20	32.67	29.84	31.74	4282717
2008-10-17	30.48	33.25	30.48	31.99	4563687
2008-10-20	33.08	33.84	32.12	32.89	2618817
2008-10-21	32.45	32.50	30.89	31.13	2331276
2008-10-22	29.68	29.99	27.02	27.71	5541333
2008-10-23	28.08	28.43	25.80	26.73	4505287
2008-10-24	23.98	25.82	23.25	25.18	5829567
2008-10-27	24.51	26.11	24.51	24.70	3228357
2008-10-28	25.51	28.79	25.37	28.47	6103678
2008-10-29	28.45	30.59	27.45	29.39	5901204
2008-10-30	30.86	31.56	30.40	31.56	4571001
2008-10-31	30.58	31.67	30.00	30.90	3414783
2008-11-03	30.40	31.90	29.81	31.47	2650934
2008-11-04	32.70	34.48	32.51	33.51	5127603
2008-11-05	32.64	33.28	31.10	31.11	3617234
2008-11-06	30.56	31.40	29.12	29.12	3841220
2008-11-07	29.90	31.28	29.90	30.14	3027838
2008-11-10	32.23	32.23	30.30	30.80	2177184
2008-11-11	29.20	30.55	29.12	30.30	3109496
2008-11-12	29.41	29.79	28.12	28.15	3410857
2008-11-13	28.30	31.13	27.06	30.48	5662787
2008-11-14	29.32	30.61	29.21	29.49	3771608
2008-11-17	28.58	29.88	28.43	28.65	2019959
2008-11-18	28.20	29.07	28.01	28.64	3107533
2008-11-19	28.00	28.60	26.64	27.09	2874779
2008-11-20	26.18	27.20	24.82	25.50	4530365
2008-11-21	27.04	27.04	25.04	26.37	4919610
2008-11-24	26.63	28.69	26.63	28.65	5020201
2008-11-25	29.00	29.41	27.64	28.05	3403689
2008-11-26	27.40	30.11	27.40	30.11	3917978
2008-11-28	29.29	29.89	29.16	29.39	1345258
2008-12-01	27.87	29.08	27.00	27.30	3769452
2008-12-02	27.61	29.02	27.61	28.71	3546740
2008-12-03	27.52	29.39	27.52	28.85	2519192
2008-12-04	28.15	29.40	28.15	28.33	3848126
2008-12-05	28.05	29.65	27.65	29.58	3763574
2008-12-08	31.20	31.90	30.31	31.88	4444393
2008-12-09	31.66	32.38	30.93	31.39	3083097
2008-12-10	31.71	33.08	31.71	33.00	3296787
2008-12-11	32.36	33.29	31.71	31.84	3474698
2008-12-12	30.51	32.17	30.02	31.45	3206093
2008-12-15	31.68	32.29	31.09	31.27	2641032
2008-12-16	31.54	34.51	31.30	34.22	5108915
2008-12-17	33.59	34.61	33.11	34.39	4756867
2008-12-18	34.18	34.89	33.50	33.70	3764591
2008-12-19	34.21	34.52	33.40	33.74	3971432
2008-12-22	33.75	33.75	32.82	32.88	2057899
2008-12-23	33.01	33.53	32.69	32.99	1483285
2008-12-24	32.74	33.31	32.64	32.83	665304
2008-12-26	32.56	33.28	32.56	33.14	651879
2008-12-29	32.95	33.48	32.17	32.18	1467383
2008-12-30	32.15	32.73	31.49	32.31	2047824
2008-12-31	32.45	32.77	31.68	32.27	1545819
2009-01-02	32.31	33.80	32.20	33.67	1327484
2009-01-05	33.91	34.70	33.62	34.31	2810234
2009-01-06	34.63	35.16	34.26	34.61	1962705
2009-01-07	33.82	34.03	32.62	32.83	2600679
2009-01-08	32.43	32.60	31.92	32.31	2532538
2009-01-09	32.06	32.48	31.64	31.85	2199179
2009-01-12	31.90	31.90	30.44	30.54	2599999
2009-01-13	30.33	30.91	30.20	30.34	3121793
2009-01-14	29.98	29.98	28.74	28.99	3506689
2009-01-15	28.90	29.61	27.65	29.10	5114711
2009-01-16	29.55	30.01	28.55	29.33	3197117
2009-01-20	29.40	29.40	27.37	27.48	3480571
2009-01-21	28.13	28.49	26.94	28.43	6964107
2009-01-22	27.52	28.25	27.30	27.70	3654669
2009-01-23	26.79	28.32	26.78	27.88	3621354
2009-01-26	28.35	28.89	27.71	28.09	2046795
2009-01-27	28.63	28.65	28.03	28.16	2564475
2009-01-28	28.36	29.29	28.36	29.23	4348552
2009-01-29	28.79	28.79	28.02	28.13	4485906
2009-01-30	28.43	28.43	27.45	27.69	3230512
2009-02-02	27.12	27.75	26.78	27.25	2002852
2009-02-03	27.35	27.73	27.16	27.49	4117034
2009-02-04	28.03	28.16	27.31	27.52	3357236
2009-02-05	27.37	28.16	27.26	27.86	3960823
2009-02-06	28.03	29.51	28.02	29.11	3849289
2009-02-09	29.38	29.74	29.10	29.39	2056687
2009-02-10	29.44	29.60	27.50	27.79	4044233
2009-02-11	27.56	28.56	27.13	27.48	2875341
2009-02-12	27.05	27.21	26.63	27.16	4360825
2009-02-13	26.84	27.56	26.84	27.22	4054757
2009-02-17	26.95	26.95	25.88	26.34	4332877
2009-02-18	26.59	26.59	25.50	26.00	2532880
2009-02-19	26.19	26.61	25.52	25.63	2690618
2009-02-20	25.39	25.92	24.71	25.16	3571173
2009-02-23	25.33	25.74	24.09	24.21	4376597
2009-02-24	24.18	25.08	23.97	24.80	2725673
2009-02-25	25.14	25.14	24.02	24.33	3891865
2009-02-26	24.90	24.98	24.20	24.41	3995923
2009-02-27	23.85	24.18	23.58	23.88	3597685
2009-03-02	23.21	23.45	21.92	22.36	6972262
2009-03-03	22.45	23.00	22.02	22.28	2773817
2009-03-04	23.01	23.59	22.68	23.31	3998102
2009-03-05	22.88	22.98	22.26	22.56	4086582
2009-03-06	23.40	23.40	21.99	22.49	3142881
2009-03-09	21.85	22.63	21.52	21.79	5474389
2009-03-10	21.85	23.13	21.85	22.97	4561269
2009-03-11	23.13	23.65	23.05	23.43	6391013
2009-03-12	23.12	25.39	23.12	25.25	7612082
2009-03-13	25.72	26.55	25.34	26.27	7591386
2009-03-16	26.97	27.07	26.07	26.23	4860870
2009-03-17	26.35	27.07	25.53	27.03	3995864
2009-03-18	26.51	27.87	26.30	27.48	6189702
2009-03-19	27.87	28.25	26.92	27.14	4573962
2009-03-20	26.95	27.41	26.64	26.82	3044982
2009-03-23	27.55	28.28	27.26	28.08	4379784
2009-03-24	27.71	28.17	27.35	27.60	3025813
2009-03-25	27.60	28.56	27.49	27.97	2866815
2009-03-26	28.98	28.98	28.19	28.43	2742716
2009-03-27	28.08	28.09	27.40	27.88	1983178
2009-03-30	27.34	27.34	26.43	26.71	3739226
2009-03-31	27.20	27.60	27.06	27.32	2479572
2009-04-01	27.34	28.29	26.81	27.99	2788937
2009-04-02	28.87	29.79	28.57	29.40	4943692
2009-04-03	29.13	30.60	28.84	30.47	2403975
2009-04-06	30.18	30.40	29.59	30.06	1989947
2009-04-07	29.48	30.10	29.27	29.79	2310799
2009-04-08	30.10	30.61	30.05	30.14	2316161
2009-04-09	31.17	32.15	31.17	31.93	3864089
2009-04-13	31.35	32.66	31.26	32.42	3224993
2009-04-14	32.12	32.85	31.75	32.15	2967508
2009-04-15	31.93	32.75	31.93	32.55	2167691
2009-04-16	32.73	33.12	32.58	32.90	3927781
2009-04-17	33.07	33.38	32.80	33.05	2344524
2009-04-20	32.37	32.37	31.34	31.50	3267029
2009-04-21	31.18	32.50	31.00	32.02	3132288
2009-04-22	31.50	32.54	31.47	31.78	2755809
2009-04-23	32.06	32.58	31.77	32.39	3061016
2009-04-24	32.95	33.46	32.72	33.11	3259652
2009-04-27	31.51	31.51	30.29	30.73	9761724
2009-04-28	29.97	30.98	29.97	30.63	5098963
2009-04-29	31.69	32.41	31.40	31.90	5482206
2009-04-30	32.01	32.29	31.19	31.24	3954620
2009-05-01	31.34	31.92	30.99	31.90	3202912
2009-05-04	32.29	34.15	32.13	34.02	5646220
2009-05-05	34.15	34.77	33.82	34.64	4638428
2009-05-06	35.30	36.14	35.06	35.95	6075405
2009-05-07	36.41	36.83	35.16	35.38	3303570
2009-05-08	36.11	36.49	35.62	36.42	3534622
2009-05-11	36.28	36.28	35.41	35.79	1733882
2009-05-12	36.25	36.25	35.00	35.48	4690071
2009-05-13	34.69	34.79	34.00	34.11	3641533
2009-05-14	34.64	34.90	33.72	34.90	3117028
2009-05-15	34.85	35.11	34.37	34.60	1883616
2009-05-18	35.39	36.38	35.22	36.32	3555609
2009-05-19	36.40	37.44	36.28	37.03	3492735
2009-05-20	37.50	37.83	36.77	36.95	3115435
2009-05-21	36.31	36.39	35.58	35.70	4555654
2009-05-22	35.94	36.21	35.61	36.06	1612499
2009-05-26	35.78	37.04	35.60	37.04	3092905
2009-05-27	37.13	37.46	36.47	36.50	3902377
2009-05-28	36.91	37.08	36.25	36.92	4151178
2009-05-29	37.56	37.64	36.57	36.74	4034724
2009-06-01	37.33	37.81	37.29	37.73	4604276
2009-06-02	37.63	37.94	37.27	37.75	3858407
2009-06-03	37.50	37.50	36.30	36.48	5940974
2009-06-04	36.83	37.07	36.49	37.06	2664289
2009-06-05	37.65	37.77	36.80	37.37	3186027
2009-06-08	36.88	36.97	36.30	36.85	3305757
2009-06-09	37.03	37.46	36.64	36.78	3035669
2009-06-10	37.20	37.44	36.63	36.95	2513985
2009-06-11	37.18	37.98	37.05	37.86	3881016
2009-06-12	37.40	37.87	37.35	37.74	2447162
2009-06-15	37.10	37.38	36.51	36.71	4852149
2009-06-16	37.33	37.33	35.53	35.57	4719080
2009-06-17	35.40	35.91	34.88	35.56	4793413
2009-06-18	35.97	36.31	35.59	36.21	4996368
2009-06-19	36.63	36.87	36.10	36.25	4703810
2009-06-22	35.85	35.93	34.68	34.92	7559256
2009-06-23	34.65	35.01	34.11	34.77	5658372
2009-06-24	35.43	35.90	35.14	35.32	4349359
2009-06-25	35.43	36.65	35.11	36.63	5441109
2009-06-26	36.61	36.95	36.41	36.86	2849515
2009-06-29	37.05	37.21	36.71	37.01	1856519
2009-06-30	36.83	37.30	36.68	36.86	2354150
2009-07-01	37.11	37.61	37.11	37.19	3805720
2009-07-02	36.74	36.76	36.06	36.18	4063681
2009-07-06	35.77	36.11	35.61	35.94	2627311
2009-07-07	35.72	35.99	34.80	35.07	4133919
2009-07-08	35.30	35.34	34.06	34.45	7843904
2009-07-09	34.90	35.21	34.41	34.88	4046578
2009-07-10	34.34	34.68	34.04	34.53	2731918
2009-07-13	34.45	35.05	34.09	34.97	3540834
2009-07-14	35.01	35.57	34.84	35.44	4407215
2009-07-15	35.91	37.61	35.87	37.61	11079110
2009-07-16	37.35	37.83	37.03	37.68	3839066
2009-07-17	37.80	38.45	37.65	38.44	3038383
2009-07-20	38.94	39.42	38.68	39.08	6108840
2009-07-21	39.79	39.88	38.41	38.89	5807226
2009-07-22	38.89	39.69	38.77	39.48	3396044
2009-07-23	39.63	40.70	39.60	40.56	5976186
2009-07-24	40.31	40.60	39.79	40.24	2250921
2009-07-27	40.10	40.49	39.79	40.43	2926821
2009-07-28	40.00	40.39	39.80	40.29	2361416
2009-07-29	39.93	40.11	39.36	39.52	5409055
2009-07-30	40.16	40.45	40.11	40.30	3388840
2009-07-31	40.30	40.86	40.12	40.80	2292399
2009-08-03	41.38	42.17	41.33	42.08	3935417
2009-08-04	41.79	42.41	41.69	42.33	2217819
2009-08-05	42.21	43.21	41.72	42.66	3040001
2009-08-06	43.11	43.27	42.25	42.25	2903746
2009-08-07	43.28	43.56	42.96	43.36	4310946
2009-08-10	43.00	43.70	42.94	43.54	2859637
2009-08-11	43.34	43.41	42.24	42.30	2995806
2009-08-12	42.20	43.09	42.12	42.90	3602391
2009-08-13	43.45	43.63	42.85	43.52	2280585
2009-08-14	43.57	43.73	42.58	43.06	2720501
2009-08-17	41.95	41.96	41.32	41.76	5448879
2009-08-18	42.13	42.43	42.08	42.31	2653562
2009-08-19	41.60	42.83	41.60	42.62	2735159
2009-08-20	42.60	43.46	42.60	43.42	2536015
2009-08-21	43.83	44.44	43.71	44.32	3687346
2009-08-24	44.47	44.89	43.62	43.78	2864904
2009-08-25	43.94	44.51	43.58	43.66	2537141
2009-08-26	43.58	43.60	42.93	43.23	2426615
2009-08-27	43.29	43.68	42.68	43.48	2486695
2009-08-28	43.82	43.91	43.32	43.65	2131839
2009-08-31	43.25	43.30	42.42	42.43	3064082
2009-09-01	42.24	42.86	40.92	40.96	4231462
2009-09-02	40.62	41.61	40.57	41.28	3525778
2009-09-03	41.82	42.06	41.50	42.00	1772336
2009-09-04	41.97	42.70	41.73	42.61	2104775
2009-09-08	43.67	44.14	43.29	44.14	3839533
2009-09-09	44.08	44.16	43.29	43.49	2831238
2009-09-10	43.23	44.12	43.08	44.12	1589654
2009-09-11	44.32	44.57	44.00	44.53	3193755
2009-09-14	43.95	44.32	43.81	44.20	2114218
2009-09-15	44.26	44.85	44.03	44.72	2922386
2009-09-16	45.15	45.92	44.80	45.72	3297980
2009-09-17	45.74	45.93	45.22	45.42	3952709
2009-09-18	45.46	45.72	45.01	45.01	3498870
2009-09-21	44.72	44.75	44.05	44.36	2911392
2009-09-22	44.91	45.20	44.30	44.47	2545949
2009-09-23	44.34	44.42	43.31	43.39	3979288
2009-09-24	43.61	43.68	42.13	42.38	3449563
2009-09-25	42.35	42.80	42.04	42.61	3424874
2009-09-28	42.98	43.76	42.74	43.58	2485474
2009-09-29	43.65	44.26	43.53	43.83	2010120
2009-09-30	44.16	44.38	43.47	43.68	2543271
2009-10-01	43.33	43.54	41.94	42.25	4934573
2009-10-02	41.91	42.88	41.55	42.70	3815759
2009-10-05	42.92	43.70	42.54	43.63	2441679
2009-10-06	44.48	44.91	44.03	44.91	3789818
2009-10-07	44.48	45.17	44.48	45.10	2298728
2009-10-08	46.00	46.00	45.19	45.67	2549350
2009-10-09	45.76	46.05	45.52	45.88	2333676
2009-10-12	46.16	46.80	46.16	46.75	3587255
2009-10-13	46.86	47.18	46.52	47.11	3100919
2009-10-14	47.91	48.18	47.55	47.92	2876525
2009-10-15	47.60	48.20	47.51	47.97	2267311
2009-10-16	47.33	47.77	47.20	47.50	3587172
2009-10-19	47.85	48.17	47.41	47.97	3018651
2009-10-20	48.24	48.43	47.73	47.76	5681830
2009-10-21	47.73	48.70	47.68	47.95	4312939
2009-10-22	47.66	48.10	47.50	47.94	2635176
2009-10-23	48.23	48.38	46.91	47.02	3510621
2009-10-26	47.21	47.81	45.77	45.94	3833229
2009-10-27	46.00	46.13	44.67	44.93	4839440
2009-10-28	44.67	44.81	43.33	43.34	5001340
2009-10-29	44.30	45.46	44.03	45.30	4055759
2009-10-30	45.18	45.28	43.23	43.60	4085187
2009-11-02	44.20	44.95	43.35	44.08	4280349
2009-11-03	43.30	44.37	42.90	43.92	3859096
2009-11-04	44.54	45.27	44.43	44.71	4031299
2009-11-05	44.96	45.36	44.92	45.33	2900898
2009-11-06	44.63	45.40	44.63	45.11	1475046
2009-11-09	45.66	46.89	45.52	46.82	2366975
2009-11-10	46.19	47.27	46.12	46.88	2233290
2009-11-11	47.47	47.88	47.23	47.43	3444270
2009-11-12	47.54	47.65	46.73	46.84	5299099
2009-11-13	46.82	47.86	46.74	47.75	2652043
2009-11-16	48.25	49.19	48.01	48.66	2475981
2009-11-17	48.25	48.49	47.61	48.39	4341355
2009-11-18	48.42	48.45	47.62	47.90	3111090
2009-11-19	47.67	47.67	46.74	47.32	3230542
2009-11-20	46.94	47.26	46.80	47.05	1689067
2009-11-23	47.64	48.22	47.31	48.19	3252390
2009-11-24	48.08	48.35	47.57	48.11	2005474
2009-11-25	48.39	49.08	48.09	49.02	1687425
2009-11-27	46.93	48.47	46.61	48.30	2077930
2009-11-30	48.12	48.38	47.90	47.91	2288475
2009-12-01	48.76	50.15	48.67	49.65	4621925
2009-12-02	49.65	50.73	49.57	50.36	3343447
2009-12-03	50.66	50.96	50.32	50.40	3368350
2009-12-04	51.05	51.68	49.97	50.65	3568576
2009-12-07	50.75	51.04	50.42	50.44	2572619
2009-12-08	49.83	50.18	48.92	48.97	3292966
2009-12-09	49.05	49.25	48.53	49.15	2969393
2009-12-10	49.18	49.56	49.17	49.45	1195879
2009-12-11	49.85	49.96	49.55	49.74	2583138
2009-12-14	50.39	50.43	49.88	50.34	2379178
2009-12-15	50.05	50.89	50.05	50.40	2181722
2009-12-16	50.85	50.90	50.31	50.33	1834412
2009-12-17	49.61	49.98	49.37	49.67	2141541
2009-12-18	50.03	50.03	49.01	49.55	3934375
2009-12-21	49.71	50.52	49.30	49.36	2410352
2009-12-22	48.86	49.89	48.86	49.81	2972233
2009-12-23	50.17	50.17	49.74	50.11	1226204
2009-12-24	50.26	50.48	50.01	50.38	686933
2009-12-28	50.45	50.62	49.62	49.89	1402359
2009-12-29	50.10	50.22	49.83	49.88	995592
2009-12-30	49.47	49.91	49.15	49.23	1763602
2009-12-31	49.33	49.64	48.85	48.87	1405712
2010-01-04	50.13	51.06	49.83	51.00	4004233
2010-01-05	51.00	51.57	50.77	50.78	4103780
2010-01-06	50.90	51.64	50.90	51.40	2275156
2010-01-07	51.37	51.69	51.03	51.48	1673828
2010-01-08	51.74	51.74	51.28	51.34	1199340
2010-01-11	51.51	51.65	51.07	51.32	1527573
2010-01-12	51.06	51.31	50.58	50.75	2450781
2010-01-13	51.23	51.23	50.53	51.10	2033927
2010-01-14	50.42	51.08	50.27	51.05	1350660
2010-01-15	51.14	51.15	50.04	50.09	2597918
2010-01-19	50.09	50.89	50.09	50.89	2548755
2010-01-20	50.68	50.69	49.47	49.50	3423663
2010-01-21	49.82	49.88	47.69	47.75	3515373
2010-01-22	47.60	47.94	46.80	47.28	4046869
2010-01-25	48.14	48.14	46.88	46.90	2636088
2010-01-26	46.78	47.76	46.29	47.32	3156692
2010-01-27	47.01	47.15	46.03	46.86	3815347
2010-01-28	47.07	47.31	46.14	46.70	2541360
2010-01-29	47.07	47.46	45.87	46.00	2840056
2010-02-01	46.16	47.14	46.16	47.09	1490978
2010-02-02	47.43	47.71	47.12	47.62	2538713
2010-02-03	47.51	47.98	47.38	47.78	2032738
2010-02-04	47.27	47.27	45.99	45.99	3023532
2010-02-05	45.87	46.20	44.71	46.10	3917526
2010-02-08	45.95	46.36	45.76	45.85	2609391
2010-02-09	46.90	47.04	46.21	46.63	3283069
2010-02-10	46.69	46.98	46.00	46.26	3165683
2010-02-11	46.13	47.30	46.13	47.21	3496302
2010-02-12	46.55	47.42	46.41	47.42	3108516
2010-02-16	47.96	48.66	47.69	48.58	3684515
2010-02-17	48.80	48.85	48.39	48.75	3332058
2010-02-18	48.49	49.27	48.44	49.21	3447283
2010-02-19	49.01	49.45	48.60	49.26	3399553
2010-02-22	49.60	49.62	48.95	49.02	2916991
2010-02-23	48.90	48.99	48.06	48.27	3680178
2010-02-24	48.49	48.86	48.35	48.63	2071011
2010-02-25	47.95	48.65	47.52	48.64	3167154
2010-02-26	48.57	48.97	48.38	48.64	2672136
2010-03-01	49.24	49.42	48.96	49.06	3255570
2010-03-02	49.44	49.69	49.36	49.49	3440445
2010-03-03	49.83	50.32	49.62	50.21	4338045
2010-03-04	50.30	50.39	49.77	49.90	2285651
2010-03-05	50.53	50.71	50.29	50.64	2162537
2010-03-08	50.72	50.86	50.52	50.56	2332655
2010-03-09	50.51	51.08	50.47	50.85	2027645
2010-03-10	51.00	51.35	50.87	50.99	2368978
2010-03-11	50.99	51.26	50.66	51.18	2573711
2010-03-12	51.61	51.63	51.02	51.23	2163250
2010-03-15	50.93	51.30	50.64	51.09	2401510
2010-03-16	51.33	51.67	51.19	51.55	2697688
2010-03-17	52.06	52.32	51.89	52.12	3253821
2010-03-18	52.19	52.26	51.71	52.14	2012108
2010-03-19	52.11	52.45	51.42	51.89	2600728
2010-03-22	51.46	52.24	51.06	52.15	1799680
2010-03-23	52.20	52.86	52.20	52.79	3065781
2010-03-24	52.44	52.84	51.98	52.02	3373546
2010-03-25	52.60	52.82	52.04	52.06	3361715
2010-03-26	52.25	52.53	51.93	52.21	2579815
2010-03-29	52.72	53.06	52.45	53.06	3233200
2010-03-30	53.28	53.48	52.92	53.29	2354305
2010-03-31	53.25	53.56	53.09	53.37	2727544
2010-04-01	53.70	54.37	53.64	53.90	3242887
2010-04-05	54.05	54.88	54.05	54.46	2260036
2010-04-06	54.38	54.82	54.33	54.79	2821136
2010-04-07	54.63	54.90	53.95	54.11	3825673
2010-04-08	53.90	54.55	53.58	54.29	3996549
2010-04-09	54.55	55.03	54.30	55.03	2534310
2010-04-12	54.99	55.16	54.65	55.13	2072545
2010-04-13	55.07	55.10	54.67	55.05	2541962
2010-04-14	55.45	55.50	55.10	55.49	3222724
2010-04-15	55.18	55.58	55.09	55.45	2272269
2010-04-16	55.23	55.44	53.90	53.98	6359250
2010-04-19	53.76	54.27	53.25	53.99	4276120
2010-04-20	54.37	54.70	54.27	54.59	2817536
2010-04-21	54.99	55.01	54.30	54.37	2913358
2010-04-22	53.86	54.68	53.63	54.60	4407592
2010-04-23	54.80	55.27	54.50	55.21	3183892
2010-04-26	55.31	55.58	55.02	55.24	3107627
2010-04-27	54.64	54.81	52.24	52.27	7904057
2010-04-28	52.78	53.10	51.69	52.99	7460326
2010-04-29	53.78	54.06	53.44	53.72	4479445
2010-04-30	53.84	54.23	52.94	52.99	3604770
2010-05-03	53.21	53.83	53.01	53.54	2292011
2010-05-04	52.66	52.66	51.03	51.25	7297843
2010-05-05	50.28	51.02	49.54	50.30	7690783
2010-05-06	49.89	61.60	46.00	48.57	8622210
2010-05-07	48.51	49.49	47.02	48.77	7112373
2010-05-10	51.36	52.00	50.99	51.60	7683137
2010-05-11	51.02	51.96	50.80	51.29	4984588
2010-05-12	51.60	52.31	51.43	52.19	3833735
2010-05-13	52.20	52.60	51.82	51.89	3320377
2010-05-14	51.35	51.51	49.95	50.46	5486472
2010-05-17	50.30	50.76	48.90	50.10	4032338
2010-05-18	50.77	50.95	48.82	48.97	5334916
2010-05-19	48.10	48.70	47.55	48.28	6675179
2010-05-20	46.54	47.09	45.91	46.03	7747178
2010-05-21	45.27	47.64	45.20	47.31	7091787
2010-05-24	47.33	48.05	47.06	47.11	5747836
2010-05-25	45.25	47.00	45.12	46.98	6506418
2010-05-26	47.53	48.53	47.39	47.72	5680439
2010-05-27	49.14	50.23	48.74	50.13	5672423
2010-05-28	50.16	50.16	48.41	48.89	5935700
2010-06-01	48.38	49.53	48.04	48.10	4575871
2010-06-02	48.75	49.37	48.48	49.32	3427895
2010-06-03	49.69	49.88	48.78	49.17	2696460
2010-06-04	48.15	48.78	47.62	47.85	3762821
2010-06-07	47.88	48.30	47.29	47.32	3385395
2010-06-08	47.51	48.43	47.51	48.32	4114333
2010-06-09	48.78	49.39	48.28	48.47	3701724
2010-06-10	49.20	50.39	49.20	50.21	4355681
2010-06-11	49.89	50.93	49.72	50.75	2667887
2010-06-14	51.33	51.77	50.55	50.60	3737695
2010-06-15	51.29	52.14	51.19	51.92	3721633
2010-06-16	51.72	52.25	51.43	52.14	3559700
2010-06-17	52.37	52.42	51.62	52.06	2391693
2010-06-18	52.22	52.58	52.01	52.28	3036786
2010-06-21	53.39	53.51	52.32	52.39	2698235
2010-06-22	52.27	52.77	51.42	51.42	2965659
2010-06-23	51.21	51.46	50.21	51.20	3066416
2010-06-24	51.14	51.14	50.17	50.35	1681703
2010-06-25	50.64	51.32	50.28	51.24	3174304
2010-06-28	51.34	51.45	50.80	50.99	1046833
2010-06-29	49.99	50.06	48.47	48.59	3235758
2010-06-30	48.42	49.19	47.73	47.89	3047697
2010-07-01	47.86	48.17	46.55	47.73	4770589
2010-07-02	47.73	48.04	47.23	47.56	3394623
2010-07-06	48.88	49.32	47.98	48.43	3564015
2010-07-07	48.53	49.54	48.36	49.47	2481749
2010-07-08	50.06	50.20	49.12	49.76	2434356
2010-07-09	49.85	50.04	49.38	49.96	2852787
2010-07-12	49.55	50.07	49.26	49.35	1480338
2010-07-13	50.15	50.60	49.87	50.45	2240172
2010-07-14	50.28	50.79	50.07	50.63	2284256
2010-07-15	50.65	50.72	49.85	50.55	1513425
2010-07-16	50.02	50.16	48.80	48.99	2283488
2010-07-19	49.24	49.45	48.85	49.14	1928764
2010-07-20	48.59	50.00	48.40	49.94	4212169
2010-07-21	50.02	50.41	49.41	49.63	2332612
2010-07-22	50.45	51.08	50.15	51.01	2667594
2010-07-23	50.92	51.38	50.58	51.32	1970905
2010-07-26	51.45	51.87	51.24	51.69	2058064
2010-07-27	52.12	52.22	51.13	51.43	3483134
2010-07-28	51.14	51.52	50.78	51.15	2416188
2010-07-29	51.65	51.77	50.51	50.92	2220709
2010-07-30	50.45	51.19	50.27	50.96	2498890
2010-08-02	51.89	52.13	51.47	51.98	2642348
2010-08-03	51.88	52.16	51.45	51.97	3617151
2010-08-04	52.19	52.57	51.95	52.36	1819831
2010-08-05	52.00	52.54	52.00	52.31	1392898
2010-08-06	51.87	52.12	51.45	51.82	3106347
2010-08-09	52.24	52.24	51.56	51.82	2564691
2010-08-10	51.19	51.84	51.00	51.65	2984091
2010-08-11	50.66	50.72	50.02	50.05	3107386
2010-08-12	49.19	50.40	49.19	50.26	3716208
2010-08-13	50.12	50.60	50.12	50.24	1780374
2010-08-16	50.18	50.77	49.74	50.61	1405562
2010-08-17	51.48	51.50	50.97	51.00	2217490
2010-08-18	51.14	51.42	50.78	51.21	2443121
2010-08-19	51.33	51.33	50.12	50.63	3432121
2010-08-20	50.37	50.65	50.10	50.51	1291201
2010-08-23	50.59	50.84	49.60	49.73	2742092
2010-08-24	48.94	49.13	48.30	48.47	4333216
2010-08-25	48.03	48.58	47.29	48.49	6394116
2010-08-26	48.86	48.97	47.63	47.70	3243479
2010-08-27	48.04	48.87	47.58	48.73	2913310
2010-08-30	48.57	48.63	47.71	47.82	2512254
2010-08-31	47.44	48.13	47.44	48.09	3869498
2010-09-01	48.83	49.76	48.57	49.52	4816239
2010-09-02	49.67	49.98	49.40	49.95	2501056
2010-09-03	50.35	51.00	50.27	50.44	2868774
2010-09-07	50.07	50.17	49.55	49.61	2894333
2010-09-08	49.90	50.25	49.69	49.79	1965371
2010-09-09	50.42	50.62	49.71	49.98	2193498
2010-09-10	50.17	50.58	50.05	50.47	1837511
2010-09-13	51.27	51.37	50.90	51.21	2784296
2010-09-14	51.06	51.75	50.89	51.55	2339695
2010-09-15	51.44	51.76	51.23	51.70	2041313
2010-09-16	51.58	51.69	51.17	51.47	2041212
2010-09-17	51.94	52.00	51.31	51.57	1323649
2010-09-20	51.85	52.24	51.60	52.07	2276531
2010-09-21	52.40	52.60	51.95	52.41	2430933
2010-09-22	52.49	52.82	52.23	52.50	2513270
2010-09-23	52.25	52.92	52.05	52.41	2088298
2010-09-24	53.25	53.40	52.90	53.16	2101313
2010-09-27	53.03	53.26	52.83	52.90	1489732
2010-09-28	53.07	53.39	52.60	53.31	3322605
2010-09-29	53.31	53.50	52.99	53.12	2203208
2010-09-30	53.39	53.68	52.71	52.99	2777548
2010-10-01	53.60	54.04	53.37	53.90	1873384
2010-10-04	53.92	54.21	53.59	54.12	2970666
2010-10-05	54.86	55.14	54.47	54.94	2851880
2010-10-06	54.99	55.26	54.82	55.23	2416227
2010-10-07	55.69	55.69	54.44	54.45	3298852
2010-10-08	54.82	55.53	54.52	55.41	2334625
2010-10-11	55.47	55.76	55.22	55.51	1323389
2010-10-12	55.24	55.59	54.82	55.48	1744234
2010-10-13	56.07	56.55	55.75	56.27	2270472
2010-10-14	56.09	56.36	55.82	56.07	2063297
2010-10-15	56.62	56.62	55.61	55.91	2593689
2010-10-18	55.69	56.69	55.63	56.23	2199915
2010-10-19	55.13	55.96	54.87	55.13	2723497
2010-10-20	55.35	56.32	55.26	56.11	3451032
2010-10-21	56.39	57.05	55.88	56.46	2467389
2010-10-22	56.54	56.87	56.26	56.80	1889987
2010-10-25	57.42	57.73	56.99	57.08	3302930
2010-10-26	56.53	57.12	56.53	56.93	1440547
2010-10-27	56.32	56.70	55.95	56.52	2307975
2010-10-28	57.11	57.22	56.69	57.01	1893130
2010-10-29	57.00	57.80	57.00	57.52	2084682
2010-11-01	58.06	58.11	57.62	57.87	2286382
2010-11-02	58.43	58.80	58.29	58.52	2417236
2010-11-03	58.67	58.67	57.88	58.57	2632948
2010-11-04	59.30	59.48	59.00	59.19	2222359
2010-11-05	59.28	59.72	59.13	59.50	1286660
2010-11-08	59.26	59.72	58.94	59.63	1159540
2010-11-09	59.90	60.36	58.68	58.84	2511485
2010-11-10	59.19	59.74	58.51	59.30	3275731
2010-11-11	59.12	59.37	58.88	59.14	2090680
2010-11-12	58.80	59.29	58.17	58.35	2557451
2010-11-15	58.48	59.01	58.26	58.26	2985652
2010-11-16	57.78	58.08	57.05	57.29	4720252
2010-11-17	57.35	57.85	57.35	57.70	4293932
2010-11-18	58.71	59.06	58.57	58.96	3020430
2010-11-19	58.91	59.64	58.60	59.55	2648323
2010-11-22	59.26	59.71	58.87	59.59	2585058
2010-11-23	58.66	58.72	57.87	58.09	3183675
2010-11-24	58.67	59.89	58.64	59.86	3083209
2010-11-26	58.86	59.31	58.72	58.76	1221894
2010-11-29	58.60	59.09	58.00	58.98	3269192
2010-11-30	58.40	59.40	58.32	59.10	3065507
2010-12-01	60.24	60.28	59.60	59.97	4646447
2010-12-02	60.18	61.04	60.13	60.67	2277466
2010-12-03	60.21	60.69	60.18	60.68	2273536
2010-12-06	60.33	61.05	60.25	60.89	2505456
2010-12-07	61.45	61.61	60.45	60.54	2981516
2010-12-08	60.40	60.82	60.13	60.61	2033233
2010-12-09	60.91	60.96	59.99	60.10	2263646
2010-12-10	60.24	60.56	59.94	60.55	1540164
2010-12-13	60.87	61.24	60.86	60.98	2157544
2010-12-14	61.15	61.39	60.91	61.13	1811989
2010-12-15	60.93	61.11	60.03	60.43	3882222
2010-12-16	60.59	60.83	60.33	60.77	1460904
2010-12-17	60.87	61.14	60.47	61.05	3510897
2010-12-20	61.30	61.34	60.92	61.06	2169090
2010-12-21	61.16	61.59	61.11	61.38	1723520
2010-12-22	61.33	61.62	61.24	61.55	1348024
2010-12-23	61.49	61.62	61.18	61.39	893896
2010-12-27	61.35	61.35	60.93	61.27	853220
2010-12-28	61.45	61.50	61.00	61.19	2016814
2010-12-29	61.32	61.53	61.07	61.26	1308780
2010-12-30	61.42	61.56	61.25	61.34	884843
2010-12-31	61.36	62.04	61.21	61.92	1558917
2011-01-03	62.43	63.03	62.24	62.45	2254585
2011-01-04	62.71	62.84	62.21	62.48	1885940
2011-01-05	62.39	63.03	62.33	62.93	2711143
2011-01-06	62.86	63.10	62.49	62.65	2108572
2011-01-07	62.78	62.95	62.09	62.63	2690901
2011-01-10	62.30	62.56	62.01	62.43	2349843
2011-01-11	62.85	62.94	62.24	62.29	2052493
2011-01-12	62.88	63.01	62.39	62.44	3365897
2011-01-13	62.53	62.65	62.10	62.45	3200802
2011-01-14	62.31	62.83	62.30	62.76	1891381
2011-01-18	63.34	63.46	62.96	63.04	2187977
2011-01-19	63.07	63.23	62.19	62.33	3596674
2011-01-20	61.95	62.29	61.53	62.11	2949135
2011-01-21	62.48	62.58	61.68	61.81	3631153
2011-01-24	61.55	62.36	61.55	62.27	2708889
2011-01-25	61.96	62.40	61.53	61.85	1946573
2011-01-26	62.08	62.44	61.74	62.38	2267787
2011-01-27	62.45	62.56	62.02	62.03	2039572
2011-01-28	62.02	62.11	59.76	60.13	6244940
2011-01-31	60.47	60.82	60.13	60.76	2895088
2011-02-01	61.19	62.62	61.14	62.44	4180005
2011-02-02	62.29	63.04	62.19	62.82	3887624
2011-02-03	62.86	62.87	62.24	62.67	2426498
2011-02-04	62.82	62.82	62.04	62.04	4349918
2011-02-07	62.13	62.50	62.02	62.31	2538237
2011-02-08	62.16	62.31	61.81	62.05	3204405
2011-02-09	61.76	62.02	60.82	61.01	3452844
2011-02-10	60.63	60.84	60.25	60.40	3985895
2011-02-11	60.30	61.35	60.15	61.31	3041442
2011-02-14	61.33	61.39	61.06	61.07	1892504
2011-02-15	61.16	61.24	60.60	60.64	4716492
2011-02-16	60.82	61.46	60.82	61.19	2463864
2011-02-17	60.95	61.91	60.93	61.79	1978755
2011-02-18	61.75	62.57	61.74	62.25	2311570
2011-02-22	61.35	61.58	59.92	60.30	4225664
2011-02-23	60.26	60.33	59.10	59.72	4131822
2011-02-24	59.68	60.12	59.36	59.83	3115631
2011-02-25	60.09	60.62	60.05	60.52	1822167
2011-02-28	60.95	61.26	60.82	61.12	1543693
2011-03-01	61.24	61.29	60.36	60.36	2392997
2011-03-02	60.23	60.93	60.23	60.73	2716520
2011-03-03	61.45	61.78	61.18	61.74	1645607
2011-03-04	61.73	61.97	60.85	61.40	2025391
2011-03-07	61.34	61.56	60.41	60.55	3423811
2011-03-08	60.62	61.25	60.14	60.92	1899435
2011-03-09	60.98	61.17	60.64	60.97	1625670
2011-03-10	60.21	60.46	59.53	59.73	4053082
2011-03-11	59.40	60.49	59.32	60.38	2270342
2011-03-14	59.81	60.77	59.77	60.63	3210866
2011-03-15	58.69	60.02	58.50	59.79	5409295
2011-03-16	59.65	59.81	58.03	58.49	4734967
2011-03-17	59.07	59.37	58.52	58.58	4689992
2011-03-18	59.62	59.77	58.58	58.62	3136571
2011-03-21	59.34	59.92	59.22	59.38	2285567
2011-03-22	59.53	60.09	58.91	59.73	3328718
2011-03-23	59.58	60.82	59.36	60.75	3522823
2011-03-24	60.91	61.60	60.91	61.46	3163785
2011-03-25	61.83	61.99	61.07	61.13	2095982
2011-03-28	61.15	61.53	61.01	61.18	1576644
2011-03-29	61.28	61.54	61.02	61.44	1102929
2011-03-30	61.90	62.28	61.78	62.21	2039600
2011-03-31	62.24	62.98	62.03	62.85	2493624
2011-04-01	63.29	63.93	63.24	63.73	2696898
2011-04-04	63.93	64.05	63.52	63.78	1308115
2011-04-05	63.69	63.97	63.55	63.73	1892948
2011-04-06	64.07	64.50	63.94	64.00	1887261
2011-04-07	64.16	64.35	63.37	63.51	3798061
2011-04-08	63.83	64.08	63.51	63.87	2388123
2011-04-11	63.88	64.34	63.70	64.11	2159301
2011-04-12	63.59	63.83	63.05	63.15	2607869
2011-04-13	63.58	63.76	62.89	63.43	3340191
2011-04-14	63.02	63.31	62.76	63.14	3468094
2011-04-15	63.22	63.50	62.99	63.39	1717181
2011-04-18	62.45	63.04	61.50	61.72	3162047
2011-04-19	61.98	62.53	61.66	62.51	3827675
2011-04-20	63.48	63.51	63.06	63.41	1645322
2011-04-21	63.44	63.85	63.32	63.75	977166
2011-04-25	63.54	63.85	63.34	63.40	1009500
2011-04-26	63.59	63.91	63.37	63.91	2286318
2011-04-27	63.97	64.07	63.40	63.98	2453492
2011-04-28	63.59	64.03	63.27	63.62	5431247
2011-04-29	63.76	64.38	63.68	64.31	1330950
2011-05-02	64.50	64.65	63.69	63.75	3152410
2011-05-03	63.32	63.56	62.10	62.13	3188122
2011-05-04	62.21	62.50	60.96	61.17	4465062
2011-05-05	60.56	61.15	60.22	60.58	4104296
2011-05-06	61.74	61.74	60.65	60.91	2317438
2011-05-09	60.84	61.41	60.51	61.30	1838134
2011-05-10	61.55	62.25	61.55	62.08	1770695
2011-05-11	61.75	61.93	60.94	60.98	2800946
2011-05-12	60.91	61.00	60.24	60.77	2267220
2011-05-13	60.83	60.90	59.65	60.09	2505526
2011-05-16	59.98	60.51	59.82	60.15	1754791
2011-05-17	59.97	60.05	59.39	59.81	2308289
2011-05-18	59.94	60.83	59.81	60.80	1868653
2011-05-19	60.92	61.29	60.73	61.09	1424748
2011-05-20	60.98	61.21	60.45	61.02	2369679
2011-05-23	59.87	60.34	59.64	60.33	2036958
2011-05-24	60.60	60.97	60.55	60.77	2202223
2011-05-25	60.61	61.28	60.53	61.12	1783272
2011-05-26	61.25	61.67	61.12	61.63	1339043
2011-05-27	61.83	62.26	61.77	62.13	2059838
2011-05-31	62.52	62.52	61.89	62.36	1695052
2011-06-01	62.24	62.26	60.71	60.81	3104748
2011-06-02	61.01	61.27	60.46	61.18	2360528
2011-06-03	60.33	61.09	60.33	60.69	2839903
2011-06-06	60.47	60.51	59.29	59.46	2494257
2011-06-07	59.95	60.24	59.63	59.83	2575901
2011-06-08	59.74	59.78	59.15	59.37	1530576
2011-06-09	59.58	60.38	59.39	60.26	2109052
2011-06-10	59.98	59.98	59.08	59.23	1692344
2011-06-13	59.35	59.73	59.20	59.46	2603082
2011-06-14	60.09	60.64	60.00	60.48	1831962
2011-06-15	60.06	60.29	59.49	59.63	3333706
2011-06-16	59.46	59.78	58.99	59.22	2266473
2011-06-17	59.66	59.85	59.14	59.25	2344138
2011-06-20	59.13	59.61	59.04	59.54	1868673
2011-06-21	59.88	60.39	59.85	60.17	2455715
2011-06-22	59.68	60.35	59.49	59.80	2989814
2011-06-23	59.15	59.56	58.76	59.56	3735192
2011-06-24	59.58	59.68	59.20	59.31	1797030
2011-06-27	59.35	59.90	59.20	59.75	1757549
2011-06-28	59.91	61.15	59.84	61.11	1941172
2011-06-29	61.35	62.36	61.26	62.20	2846664
2011-06-30	62.24	62.78	62.07	62.56	2926305
2011-07-01	62.54	63.43	62.21	63.26	2033016
2011-07-05	63.34	63.42	62.70	62.90	2211818
2011-07-06	62.77	62.88	62.49	62.72	2163814
2011-07-07	63.26	63.57	63.26	63.42	1664278
2011-07-08	62.67	62.91	62.29	62.78	1688420
2011-07-11	61.83	62.08	61.64	61.86	1955127
2011-07-12	61.58	61.89	61.15	61.21	4510581
2011-07-13	61.68	62.36	61.26	62.15	2385566
2011-07-14	62.41	62.44	61.52	61.66	3541207
2011-07-15	62.02	62.16	61.34	61.67	2307579
2011-07-18	61.24	61.33	60.77	61.02	1695843
2011-07-19	61.50	61.80	60.93	61.44	1972967
2011-07-20	61.57	61.72	60.65	60.66	2488786
2011-07-21	60.99	61.52	60.67	61.37	3087080
2011-07-22	61.32	61.71	60.88	61.69	1705591
2011-07-25	61.11	61.65	60.92	61.33	1637479
2011-07-26	61.29	61.61	61.15	61.28	1564398
2011-07-27	60.79	61.57	60.24	61.46	3548247
2011-07-28	61.37	62.54	61.37	61.68	3659188
2011-07-29	60.87	62.11	60.68	61.80	3992345
2011-08-01	62.55	62.75	61.22	61.46	3100363
2011-08-02	61.01	61.32	59.19	59.25	3590463
2011-08-03	59.28	59.43	57.78	58.75	4635757
2011-08-04	57.59	57.94	55.57	55.65	6154691
2011-08-05	56.45	56.94	54.64	56.55	4875604
2011-08-08	54.24	55.33	51.55	51.81	5332451
2011-08-09	52.71	55.13	51.50	54.80	7240948
2011-08-10	53.24	53.83	51.59	52.19	5443588
2011-08-11	52.52	55.55	52.31	54.84	3675256
2011-08-12	55.63	55.95	54.64	54.76	2968031
2011-08-15	55.44	56.21	55.14	55.98	2750930
2011-08-16	55.29	56.06	54.96	56.03	2447842
2011-08-17	56.43	56.85	55.87	56.52	1466681
2011-08-18	54.76	54.90	53.61	54.70	3343317
2011-08-19	54.00	55.46	53.87	54.46	3191067
2011-08-22	55.89	55.89	54.62	54.96	2478572
2011-08-23	55.44	56.97	54.72	56.83	3381590
2011-08-24	56.50	57.33	55.78	56.30	2784988
2011-08-25	56.47	56.82	54.60	54.76	2535255
2011-08-26	54.47	55.57	53.48	55.31	3506944
2011-08-29	56.24	57.01	55.95	57.01	1850914
2011-08-30	56.59	57.07	56.26	56.63	1997872
2011-08-31	57.59	58.84	57.37	58.78	5081631
2011-09-01	58.76	59.76	58.47	58.67	3430405
2011-09-02	57.43	58.38	56.94	57.41	3029082
2011-09-06	54.85	56.12	54.38	56.12	3163988
2011-09-07	57.14	57.48	56.59	57.36	1970276
2011-09-08	56.58	57.41	56.16	56.40	3240875
2011-09-09	55.49	55.92	53.92	54.18	3531314
2011-09-12	53.18	53.85	52.51	53.54	3513173
2011-09-13	53.55	53.91	52.84	53.77	2567215
2011-09-14	53.92	54.69	52.83	54.23	3143731
2011-09-15	54.98	55.23	54.46	55.08	2508199
2011-09-16	55.28	55.76	54.52	54.83	1964625
2011-09-19	53.61	54.30	53.18	54.21	2000532
2011-09-20	54.43	54.54	52.68	52.81	3960180
2011-09-21	52.54	52.78	50.77	50.85	3494121
2011-09-22	48.73	49.05	46.96	47.24	7364043
2011-09-23	47.12	48.85	46.73	48.76	4329169
2011-09-26	49.09	50.36	48.32	50.26	3837130
2011-09-27	51.60	52.65	51.15	51.43	3765264
2011-09-28	51.23	51.83	49.80	50.04	2683655
2011-09-29	51.29	51.82	49.78	50.28	3210122
2011-09-30	49.05	49.41	48.10	48.98	3728388
2011-10-03	48.98	49.37	47.83	48.04	3474056
2011-10-04	47.55	49.12	46.65	49.12	4773502
2011-10-05	49.14	49.94	48.79	49.60	4203458
2011-10-06	49.64	50.87	49.18	50.78	3039718
2011-10-07	51.37	51.64	49.46	49.85	3427663
2011-10-10	51.15	51.82	50.87	51.63	2506660
2011-10-11	51.18	51.95	51.04	51.58	2370180
2011-10-12	52.20	53.44	52.02	52.79	3287449
2011-10-13	52.54	53.00	52.09	52.75	2545217
2011-10-14	53.63	53.91	53.33	53.50	2116237
2011-10-17	53.24	53.45	51.52	51.72	3036806
2011-10-18	51.78	53.71	51.39	53.43	3338685
2011-10-19	53.47	53.63	52.10	52.44	2129900
2011-10-20	52.43	52.74	50.65	51.42	3213823
2011-10-21	52.12	52.59	51.78	52.23	3409989
2011-10-24	52.56	54.00	52.44	53.90	2636045
2011-10-25	53.43	53.82	52.98	53.33	2950268
2011-10-26	54.17	54.78	53.16	54.34	3336154
2011-10-27	56.60	57.60	55.99	56.90	3515431
2011-10-28	56.65	57.85	56.56	57.52	2408377
2011-10-31	56.42	56.64	55.18	55.28	2360319
2011-11-01	52.76	53.98	52.45	53.43	4626585
2011-11-02	54.57	54.78	54.02	54.51	1975610
2011-11-03	55.34	55.84	54.62	55.55	3172063
2011-11-04	55.19	55.63	54.86	55.34	2673914
2011-11-07	55.33	56.27	55.17	56.00	2440824
2011-11-08	56.22	57.05	56.02	56.90	2701734
2011-11-09	54.85	55.73	54.37	54.53	3207527
2011-11-10	55.25	55.64	54.76	55.04	2038790
2011-11-11	55.87	56.66	55.79	56.57	2774466
2011-11-14	56.21	56.42	55.56	55.87	1736718
2011-11-15	55.36	56.25	55.23	55.86	2697741
2011-11-16	55.20	55.77	54.74	54.87	2380346
2011-11-17	54.82	55.27	53.49	53.69	3204278
2011-11-18	54.12	54.41	53.62	53.93	1785590
2011-11-21	52.64	52.98	51.70	52.13	4080631
2011-11-22	51.93	52.76	51.78	52.48	2990368
2011-11-23	51.78	51.91	50.74	50.88	2399058
2011-11-25	50.49	51.26	49.54	49.64	1926860
2011-11-28	51.59	52.44	51.46	51.74	3538464
2011-11-29	51.76	53.11	51.60	52.76	3999214
2011-11-30	55.15	55.48	54.44	55.03	4325681
2011-12-01	54.94	55.67	54.57	54.70	2627811
2011-12-02	55.22	55.58	54.84	55.04	2071369
2011-12-05	56.15	56.24	55.43	55.92	2595769
2011-12-06	55.78	56.20	55.54	55.99	2121999
2011-12-07	55.79	56.01	55.49	55.77	2588444
2011-12-08	55.18	55.37	54.18	54.41	2686310
2011-12-09	54.64	55.87	54.48	55.79	3574055
2011-12-12	54.62	54.65	53.46	54.09	2255968
2011-12-13	54.59	55.26	53.06	53.41	4485782
2011-12-14	53.10	53.36	52.30	52.59	3447823
2011-12-15	53.58	53.69	52.44	52.73	2926019
2011-12-16	53.32	53.46	52.43	52.86	2535074
2011-12-19	52.94	53.37	51.98	52.06	2825094
2011-12-20	52.93	53.32	52.93	53.16	3075217
2011-12-21	53.12	53.57	52.49	53.52	2877272
2011-12-22	53.63	54.20	53.50	54.13	1975132
2011-12-23	54.32	54.43	53.97	54.25	931894
2011-12-27	53.94	54.10	53.49	53.54	1327098
2011-12-28	53.65	53.65	52.77	53.00	1652807
2011-12-29	53.08	53.90	53.08	53.82	2406133
2011-12-30	53.72	54.27	53.64	53.76	1297656
2012-01-03	55.05	55.69	54.96	55.31	2203017
2012-01-04	54.99	55.48	54.84	55.26	2296196
2012-01-05	54.91	54.97	54.45	54.61	1995860
2012-01-06	54.70	54.93	54.12	54.30	1483505
2012-01-09	54.54	54.59	53.93	54.43	1779495
2012-01-10	55.22	55.53	55.07	55.12	1570745
2012-01-11	55.07	55.52	54.85	55.41	1323673
2012-01-12	55.63	55.89	55.35	55.82	1579242
2012-01-13	55.28	55.41	54.07	54.45	2362601
2012-01-17	55.39	55.71	54.91	55.13	2239991
2012-01-18	55.37	57.15	55.35	57.07	2883662
2012-01-19	57.24	58.14	57.17	57.61	2478655
2012-01-20	57.40	57.59	57.10	57.25	1678575
2012-01-23	57.68	57.78	57.01	57.12	1699396
2012-01-24	56.65	56.96	56.34	56.95	1399486
2012-01-25	56.65	58.05	56.40	57.97	2735517
2012-01-26	58.42	59.01	57.90	57.99	2591695
2012-01-27	57.90	58.37	57.84	58.34	2330434
2012-01-30	57.42	58.18	57.11	58.18	2185152
2012-01-31	58.62	58.98	57.69	58.17	5300425
2012-02-01	59.17	59.58	58.88	59.23	2145300
2012-02-02	59.37	59.97	59.29	59.60	2458564
2012-02-03	60.31	61.09	60.26	60.96	3949521
2012-02-06	60.50	60.97	60.26	60.74	2310569
2012-02-07	60.88	61.28	60.65	60.79	1715030
2012-02-08	60.76	61.05	60.30	60.61	2445585
2012-02-09	60.61	61.16	60.42	61.13	4268602
2012-02-10	60.11	60.42	59.76	60.37	4383015
2012-02-13	61.20	61.20	60.76	61.01	1674734
2012-02-14	60.60	60.82	59.68	60.19	2853470
2012-02-15	60.33	60.54	59.62	59.77	2288195
2012-02-16	59.38	60.63	59.38	60.53	2769897
2012-02-17	60.88	61.09	60.20	60.35	2428191
2012-02-21	60.80	60.94	59.83	59.94	2269723
2012-02-22	59.79	59.92	59.44	59.75	1947010
2012-02-23	59.90	60.14	59.47	59.98	1904956
2012-02-24	60.14	60.19	59.40	59.63	1395265
2012-02-27	59.24	59.64	58.91	59.30	2150296
2012-02-28	59.36	60.12	59.28	59.70	4552566
2012-02-29	60.02	60.64	59.34	59.34	4743882
2012-03-01	59.59	60.43	59.57	60.33	2779000
2012-03-02	60.18	60.67	59.93	60.64	2933151
2012-03-05	60.35	60.36	59.83	60.07	3229119
2012-03-06	59.02	59.29	58.12	58.40	3942113
2012-03-07	58.48	59.10	58.32	59.02	2254217
2012-03-08	59.63	60.31	59.31	60.25	2478309
2012-03-09	60.49	60.92	60.21	60.26	1936958
2012-03-12	60.14	60.25	59.70	60.06	1890352
2012-03-13	60.36	61.40	60.29	61.36	5496717
2012-03-14	61.20	61.26	60.37	60.61	2784309
2012-03-15	60.74	61.27	60.60	61.16	1521699
2012-03-16	61.30	61.41	61.02	61.06	1952453
2012-03-19	61.01	61.50	60.84	61.19	2848930
2012-03-20	60.49	61.21	60.37	60.63	3605599
2012-03-21	60.86	61.35	60.85	61.30	2127091
2012-03-22	60.54	60.70	60.35	60.65	2360708
2012-03-23	60.54	60.96	60.19	60.89	1567757
2012-03-26	61.44	62.40	61.44	62.34	2177474
2012-03-27	62.41	62.75	62.17	62.20	2215132
2012-03-28	61.98	62.18	61.26	61.84	3157616
2012-03-29	61.23	62.01	60.81	61.94	2234671
2012-03-30	62.49	62.65	62.01	62.52	2786094
2012-04-02	62.49	63.73	62.40	63.62	2982265
2012-04-03	63.84	63.84	63.08	63.51	2940701
2012-04-04	63.02	63.02	62.43	62.55	2104387
2012-04-05	62.13	62.60	62.00	62.22	1765291
2012-04-09	61.11	61.74	61.08	61.68	2371997
2012-04-10	61.05	61.39	59.86	60.11	4561126
2012-04-11	60.81	60.91	60.23	60.43	2348647
2012-04-12	60.65	61.30	60.55	61.23	2330725
2012-04-13	61.00	61.00	60.04	60.10	2139748
2012-04-16	60.41	60.86	59.40	60.07	3182272
2012-04-17	60.67	61.23	60.44	60.93	1812095
2012-04-18	60.68	61.10	60.40	60.70	2378643
2012-04-19	60.51	60.97	60.15	60.40	2346093
2012-04-20	60.88	61.32	60.86	61.08	2108366
2012-04-23	59.75	60.25	58.93	60.19	2537221
2012-04-24	60.21	60.64	59.84	59.96	1609792
2012-04-25	60.48	60.79	60.14	60.66	2897580
2012-04-26	60.32	60.89	60.08	60.84	1418127
2012-04-27	61.21	62.06	60.85	61.89	2865657
2012-04-30	61.90	62.00	61.52	61.84	3776106
2012-05-01	61.97	62.95	61.66	62.39	1626730
2012-05-02	61.97	62.47	61.88	62.38	2836030
2012-05-03	62.52	62.78	61.71	62.08	2428027
2012-05-04	61.59	61.81	61.04	61.17	2089424
2012-05-07	61.09	62.24	61.03	62.17	2356041
2012-05-08	61.35	61.35	59.81	60.25	3884229
2012-05-09	59.08	59.97	58.89	59.59	1982162
2012-05-10	60.25	60.36	59.59	59.63	1419149
2012-05-11	59.12	59.73	58.73	58.79	3887514
2012-05-14	57.86	58.47	57.51	57.54	2271099
2012-05-15	57.30	57.60	56.08	56.38	2771310
2012-05-16	56.43	56.76	55.53	55.91	2861907
2012-05-17	55.79	56.10	55.25	55.40	2124513
2012-05-18	55.77	55.87	54.56	54.91	2617917
2012-05-21	54.71	56.28	54.71	56.20	3089177
2012-05-22	56.27	56.63	55.30	55.72	2581531
2012-05-23	55.16	55.24	54.15	55.22	2131727
2012-05-24	55.26	55.60	54.81	55.33	2707377
2012-05-25	55.20	55.41	55.01	55.04	2717954
2012-05-29	55.91	56.82	55.91	56.61	2310620
2012-05-30	55.58	55.86	55.35	55.61	1772397
2012-05-31	55.42	55.53	54.30	54.48	7458589
2012-06-01	53.50	53.95	53.49	53.65	2860981
2012-06-04	53.80	54.32	53.54	53.98	2741587
2012-06-05	53.90	54.06	53.50	53.81	2749706
2012-06-06	54.27	55.15	54.10	54.71	2842147
2012-06-07	55.76	56.05	54.65	54.67	2615320
2012-06-08	54.34	55.42	54.21	55.33	2254393
2012-06-11	55.70	56.00	54.18	54.25	2531301
2012-06-12	54.79	55.14	54.31	55.09	2095111
2012-06-13	54.98	55.22	54.70	54.89	1686773
2012-06-14	54.82	55.78	54.69	55.69	2025814
2012-06-15	55.82	56.38	55.74	56.16	2620401
2012-06-18	55.75	57.04	55.74	56.96	2161957
2012-06-19	57.59	58.54	57.23	58.36	2651739
2012-06-20	58.44	58.99	57.92	58.52	2625656
2012-06-21	58.00	58.22	56.46	56.53	2781926
2012-06-22	57.13	57.74	56.84	57.66	2660811
2012-06-25	57.03	57.61	56.92	57.42	2443740
2012-06-26	57.73	58.76	57.46	58.65	3222186
2012-06-27	58.99	59.77	58.64	59.36	2793770
2012-06-28	58.88	59.51	58.76	59.45	2674089
2012-06-29	61.07	61.60	60.72	61.45	2878141
2012-07-02	61.63	61.73	61.05	61.72	2008223
2012-07-03	61.67	63.24	61.48	62.29	2500674
2012-07-05	62.19	62.19	61.04	61.26	2332435
2012-07-06	60.67	60.94	60.56	60.80	2088416
2012-07-09	60.58	61.38	60.58	61.31	1691254
2012-07-10	62.00	62.17	61.12	61.34	2679812
2012-07-11	61.38	61.80	61.14	61.72	1921050
2012-07-12	60.94	61.29	60.25	60.95	3705647
2012-07-13	61.40	62.22	61.40	61.98	2369113
2012-07-16	61.88	63.04	61.71	62.97	1959102
2012-07-17	63.36	63.84	62.65	63.76	3109228
2012-07-18	63.19	63.85	63.01	63.15	1805751
2012-07-19	63.07	63.08	62.22	62.68	2539887
2012-07-20	62.14	62.49	62.14	62.37	2297474
2012-07-23	60.87	61.66	60.67	61.41	2486828
2012-07-24	61.55	61.55	60.17	60.68	2107883
2012-07-25	61.14	61.19	60.27	60.40	2297077
2012-07-26	61.54	62.21	61.46	62.11	2160796
2012-07-27	62.66	63.67	62.20	63.38	2353782
2012-07-30	63.38	63.80	62.96	63.10	2515366
2012-07-31	63.23	63.56	62.08	62.18	2805287
2012-08-01	62.36	62.70	61.84	61.87	2548968
2012-08-02	61.34	62.25	61.34	62.07	2340399
2012-08-03	63.41	63.65	63.13	63.29	1869321
2012-08-06	63.52	63.82	62.97	63.01	1953232
2012-08-07	63.45	63.60	62.89	62.94	1840644
2012-08-08	62.81	63.17	62.57	62.85	1429099
2012-08-09	62.93	63.31	62.59	62.77	1357785
2012-08-10	62.47	63.18	62.34	63.06	1393146
2012-08-13	62.95	62.97	62.12	62.19	1356963
2012-08-14	62.56	62.71	62.28	62.35	2582126
2012-08-15	62.32	62.98	61.90	62.89	2438969
2012-08-16	62.94	63.26	62.68	63.00	1408902
2012-08-17	62.94	63.28	62.66	63.05	1501458
2012-08-20	62.84	63.09	62.72	62.78	989489
2012-08-21	63.05	63.42	61.93	62.21	1804813
2012-08-22	62.02	62.33	61.49	62.30	1936405
2012-08-23	62.04	62.17	61.51	61.88	1417038
2012-08-24	61.43	62.38	61.35	62.30	2530895
2012-08-27	62.24	62.55	61.88	61.97	1851022
2012-08-28	61.98	62.22	61.69	62.09	1980502
2012-08-29	61.98	62.07	61.46	61.46	1590300
2012-08-30	61.18	61.34	60.70	61.29	2160201
2012-08-31	61.53	62.01	61.22	61.37	2916718
2012-09-04	61.77	62.00	61.35	61.71	2409062
2012-09-05	61.76	62.24	61.67	61.82	1669803
2012-09-06	62.27	63.04	62.27	62.83	2238580
2012-09-07	63.38	63.57	63.17	63.35	3852291
2012-09-10	63.18	63.29	62.75	62.87	1843426
2012-09-11	63.09	63.53	63.09	63.25	1581294
2012-09-12	63.40	63.71	63.17	63.49	1772938
2012-09-13	63.43	65.14	63.34	65.10	4205816
2012-09-14	65.41	66.40	65.33	65.77	2703223
2012-09-17	65.51	65.70	65.05	65.30	1406046
2012-09-18	65.15	65.39	64.92	65.24	1537609
2012-09-19	65.16	65.66	65.00	65.56	1780467
2012-09-20	64.88	65.23	64.68	64.87	1739017
2012-09-21	65.27	65.27	64.56	64.63	1926052
2012-09-24	64.31	64.83	64.12	64.73	1692652
2012-09-25	64.86	65.34	64.33	64.34	2464943
2012-09-26	64.00	64.50	63.30	64.48	3943330
2012-09-27	64.92	65.58	64.52	65.42	2730568
2012-09-28	65.32	65.51	64.93	65.39	2405630
2012-10-01	65.75	66.28	65.67	66.12	2258610
2012-10-02	66.40	66.46	65.84	65.95	2584107
2012-10-03	66.10	66.23	65.63	65.69	2584460
2012-10-04	66.11	67.07	66.09	66.99	3053755
2012-10-05	67.67	68.10	67.42	67.58	3343438
2012-10-08	67.00	67.43	66.94	67.28	3097996
2012-10-09	67.37	67.51	66.56	66.67	4092006
2012-10-10	66.71	66.89	65.94	66.07	3548324
2012-10-11	66.70	66.78	66.43	66.61	2242260
2012-10-12	66.68	66.98	66.42	66.74	1555895
2012-10-15	67.04	67.61	66.88	67.49	1930255
2012-10-16	68.02	68.44	67.81	68.39	3328885
2012-10-17	68.50	69.01	68.33	68.72	1876886
2012-10-18	68.40	68.87	68.21	68.67	3240246
2012-10-19	68.18	68.62	67.66	67.95	2925463
2012-10-22	68.30	68.30	67.13	67.62	1797760
2012-10-23	66.81	67.15	66.47	66.89	2207774
2012-10-24	67.27	67.27	66.78	66.93	1585157
2012-10-25	67.45	67.57	66.56	66.77	2340137
2012-10-26	66.55	66.87	66.19	66.47	1901638
2012-10-31	66.25	66.32	65.32	65.53	2376772
2012-11-01	65.95	66.31	65.66	66.23	2486050
2012-11-02	66.98	67.00	66.25	66.38	1785260
2012-11-05	65.88	66.21	65.68	66.06	1540686
2012-11-06	66.12	66.59	66.10	66.51	1911790
2012-11-07	66.07	66.09	64.68	64.96	3499036
2012-11-08	64.76	64.97	63.85	64.19	2937481
2012-11-09	63.75	64.45	63.51	63.86	3815892
2012-11-12	63.90	64.19	63.70	63.98	1461167
2012-11-13	63.54	64.56	63.41	64.34	2113954
2012-11-14	64.60	64.60	63.33	63.52	2850017
2012-11-15	63.61	63.79	63.14	63.43	2462882
2012-11-16	63.56	64.38	62.94	64.34	2925819
2012-11-19	65.21	65.39	64.88	65.34	2483369
2012-11-20	65.06	65.68	64.85	65.68	3425996
2012-11-21	65.62	66.14	65.44	66.13	1787015
2012-11-23	66.85	67.00	66.62	66.98	1121987
2012-11-26	66.68	67.08	66.55	66.63	1852567
2012-11-27	66.82	67.01	66.24	66.25	1999837
2012-11-28	66.06	66.89	65.73	66.84	2170584
2012-11-29	67.14	67.40	66.86	67.34	2437847
2012-11-30	67.44	67.45	66.78	67.26	3938047
2012-12-03	67.52	67.78	67.15	67.49	2013465
2012-12-04	67.70	67.85	67.38	67.72	1676211
2012-12-05	67.85	68.17	67.74	67.77	1639207
2012-12-06	67.97	68.57	67.85	68.54	1845216
2012-12-07	68.63	68.94	68.51	68.92	1703073
2012-12-10	69.03	69.83	68.97	69.74	2658226
2012-12-11	70.08	70.30	69.77	69.96	1804905
2012-12-12	70.20	70.69	69.87	70.22	2541795
2012-12-13	70.30	70.30	69.37	69.56	1939467
2012-12-14	69.78	69.99	69.55	69.90	1795749
2012-12-17	70.00	70.62	69.84	70.59	3792302
2012-12-18	70.42	71.54	70.23	71.23	3842896
2012-12-19	71.42	71.42	70.75	70.84	2401721
2012-12-20	70.84	71.04	70.44	70.71	2047697
2012-12-21	69.98	70.17	69.46	69.59	2754264
2012-12-24	69.67	69.71	69.22	69.26	459614
2012-12-26	69.15	69.66	69.06	69.09	921364
2012-12-27	69.22	69.69	68.76	69.36	1699569
2012-12-28	69.04	69.53	69.04	69.43	1482712
2012-12-31	69.40	70.53	69.26	70.47	1262813
2013-01-02	71.69	72.02	71.60	71.87	2392928
2013-01-03	71.98	72.50	71.54	71.73	2433430
2013-01-04	71.74	72.37	71.74	72.25	2233094
2013-01-07	72.12	72.34	71.80	72.10	1327891
2013-01-08	72.08	72.21	71.60	71.89	1622758
2013-01-09	72.20	72.88	72.03	72.71	1413021
2013-01-10	73.24	73.70	72.91	73.45	2969625
2013-01-11	73.50	73.66	73.18	73.35	1648191
2013-01-14	73.44	73.92	73.26	73.72	2467463
2013-01-15	73.26	73.54	73.12	73.49	2403911
2013-01-16	73.26	73.68	73.04	73.52	1882270
2013-01-17	73.94	74.19	73.64	73.80	2518996
2013-01-18	73.73	73.81	73.19	73.67	1654225
2013-01-22	73.57	74.16	73.43	74.02	1614856
2013-01-23	74.18	74.23	73.79	74.12	1470672
2013-01-24	74.23	74.62	74.02	74.31	1414320
2013-01-25	74.15	74.42	73.62	74.18	2291090
2013-01-28	73.88	74.18	73.44	74.01	3404335
2013-01-29	74.51	74.84	74.05	74.64	2307906
2013-01-30	74.44	74.75	74.01	74.14	3299554
2013-01-31	74.56	74.56	73.46	73.62	3125416
2013-02-01	74.24	75.00	73.92	74.95	2495901
2013-02-04	74.52	74.53	73.88	74.10	2695408
2013-02-05	74.45	74.66	74.13	74.46	2487338
2013-02-06	74.33	74.37	74.00	74.07	2088891
2013-02-07	74.07	74.30	72.73	73.02	2703910
2013-02-08	73.14	73.38	73.02	73.21	2175467
2013-02-11	72.95	73.23	72.66	73.07	1991114
2013-02-12	73.12	73.20	72.92	73.01	1368366
2013-02-13	72.58	73.54	71.57	71.81	3749658
2013-02-14	71.74	71.80	71.19	71.45	2146723
2013-02-15	71.67	71.99	71.43	71.73	1824889
2013-02-19	71.96	73.02	71.83	72.75	4327974
2013-02-20	72.66	72.74	71.63	71.72	2757972
2013-02-21	71.21	71.36	70.73	71.31	2748953
2013-02-22	71.78	71.78	71.01	71.56	2419825
2013-02-25	71.79	71.80	70.24	70.34	3218631
2013-02-26	70.49	70.49	69.63	70.08	2417265
2013-02-27	69.99	71.06	69.92	70.98	2398399
2013-02-28	70.93	71.74	70.70	71.32	2501011
2013-03-01	70.70	71.31	70.40	71.30	2105471
2013-03-04	71.05	71.26	70.71	71.24	2193869
2013-03-05	71.44	71.96	71.44	71.65	2536376
2013-03-06	71.89	72.01	71.64	71.85	1520558
2013-03-07	71.86	71.99	71.57	71.64	2062321
2013-03-08	72.44	73.05	71.76	72.91	4217513
2013-03-11	73.16	73.20	72.42	72.86	2292056
2013-03-12	72.86	73.33	72.66	73.29	2832936
2013-03-13	73.31	73.40	72.05	72.14	2693166
2013-03-14	72.24	72.65	71.80	72.29	3257917
2013-03-15	72.43	72.43	71.02	71.19	2532435
2013-03-18	70.57	71.09	70.27	70.50	2706077
2013-03-19	71.06	71.61	69.53	70.05	3536726
2013-03-20	70.42	71.19	70.20	71.05	4378278
2013-03-21	70.92	71.07	70.70	70.90	2525737
2013-03-22	71.00	71.68	70.96	71.59	2894162
2013-03-25	71.97	72.30	71.60	72.24	4660072
2013-03-26	72.55	73.58	72.44	73.53	3768915
2013-03-27	73.20	74.51	72.85	74.48	3799660
2013-03-28	74.44	74.72	74.15	74.59	1717312
2013-04-01	74.84	74.84	74.01	74.08	1286620
2013-04-02	74.16	75.09	74.12	74.87	3612038
2013-04-03	74.94	75.04	73.38	73.66	4271599
2013-04-04	73.78	74.13	73.13	73.50	2897066
2013-04-05	72.83	73.95	72.37	73.87	3431880
2013-04-08	74.03	74.50	73.74	74.32	2977785
2013-04-09	74.77	75.60	74.31	75.35	3936073
2013-04-10	75.75	76.59	75.68	76.26	3695860
2013-04-11	76.18	76.80	75.93	76.71	2810948
2013-04-12	76.21	76.45	75.31	75.45	2127328
2013-04-15	75.03	75.03	72.42	72.45	6560969
2013-04-16	73.31	73.79	73.00	73.48	2425515
2013-04-17	73.10	73.11	71.47	72.01	4493169
2013-04-18	72.65	72.65	71.34	71.83	2802510
2013-04-19	72.26	72.56	71.68	72.56	3216094
2013-04-22	72.54	72.97	72.15	72.78	3065579
2013-04-23	72.78	73.64	72.57	73.19	3498760
2013-04-24	73.32	73.32	71.65	72.36	3654350
2013-04-25	72.82	73.53	72.46	73.19	4362422
2013-04-26	73.01	73.01	71.98	72.04	2325946
2013-04-29	72.25	72.50	71.50	71.61	2587620
2013-04-30	71.68	72.52	71.59	72.35	2596800
2013-05-01	72.12	72.34	70.88	71.22	2409462
2013-05-02	71.42	72.18	71.42	71.86	3100694
2013-05-03	72.81	73.97	72.81	73.44	4520559
2013-05-06	73.03	73.45	72.66	72.81	1370087
2013-05-07	72.87	73.90	72.87	73.74	2754765
2013-05-08	73.70	74.18	73.17	73.47	2950436
2013-05-09	73.68	73.97	72.60	72.81	2222306
2013-05-10	72.57	73.03	71.72	72.25	2689316
2013-05-13	72.25	72.26	71.74	71.91	1719788
2013-05-14	72.17	72.53	71.87	72.11	2269859
2013-05-15	71.99	72.46	71.66	71.95	1909968
2013-05-16	71.90	71.90	71.00	71.22	2919147
2013-05-17	71.28	71.41	70.65	70.76	5541336
2013-05-20	70.71	70.89	69.52	69.73	6723435
2013-05-21	69.51	69.70	67.62	68.75	6069130
2013-05-22	68.91	69.95	67.25	67.56	5685862
2013-05-23	66.56	68.21	66.10	68.12	5154853
2013-05-24	67.39	67.72	66.67	67.50	4718232
2013-05-28	67.77	68.17	67.29	67.48	3074084
2013-05-29	67.19	67.60	66.92	67.32	2792973
2013-05-30	66.93	67.76	66.87	67.15	1715216
2013-05-31	66.66	68.50	66.55	68.34	7183684
2013-06-03	67.76	68.19	66.56	67.59	6210478
2013-06-04	67.61	67.92	66.82	67.21	2291880
2013-06-05	67.09	67.10	65.18	65.26	6216087
2013-06-06	65.07	66.50	65.06	66.49	4258513
2013-06-07	66.68	68.19	65.97	66.29	8621692
2013-06-10	66.03	66.37	65.55	66.20	2276260
2013-06-11	65.13	66.00	64.87	65.30	3274260
2013-06-12	65.80	65.80	63.43	64.14	4788937
2013-06-13	64.27	65.50	64.27	65.48	3444120
2013-06-14	65.63	65.95	64.72	64.79	2642483
2013-06-17	65.16	65.48	64.45	64.51	2048105
2013-06-18	64.14	64.84	63.97	64.06	3901801
2013-06-19	64.17	64.49	61.61	61.63	5167445
2013-06-20	60.54	60.81	58.29	58.81	6803053
2013-06-21	59.17	60.14	57.69	59.84	4960784
2013-06-24	58.89	59.47	57.74	58.95	5618074
2013-06-25	60.04	60.60	59.31	60.21	4086361
2013-06-26	60.66	61.96	60.66	61.53	4541666
2013-06-27	62.20	63.71	62.13	63.43	5490327
2013-06-28	63.00	65.30	62.80	65.25	4348053
2013-07-01	65.52	66.40	64.97	66.00	4456068
2013-07-02	65.71	66.30	64.56	65.08	3875610
2013-07-03	64.19	65.52	64.19	64.97	3528555
2013-07-05	65.55	65.82	63.44	64.49	3485117
2013-07-08	65.37	65.67	64.61	64.64	2723503
2013-07-09	65.29	65.43	64.57	64.75	2574998
2013-07-10	64.63	64.85	64.02	64.28	3099057
2013-07-11	65.75	65.87	65.00	65.76	3971138
2013-07-12	65.37	65.67	64.83	65.13	3287116
2013-07-15	65.50	66.33	65.46	66.16	2720969
2013-07-16	66.61	66.61	64.47	65.58	5125477
2013-07-17	66.02	67.17	65.80	66.90	6533544
2013-07-18	67.07	67.36	66.51	66.71	3037136
2013-07-19	66.43	66.45	65.73	66.09	2808571
2013-07-22	66.37	66.74	65.77	66.66	2749657
2013-07-23	66.89	67.72	66.65	67.66	3538365
2013-07-24	67.57	67.63	66.72	67.21	2701975
2013-07-25	67.09	67.62	66.84	67.37	1827095
2013-07-26	67.05	67.70	66.65	67.39	3475342
2013-07-29	67.10	67.18	65.54	65.62	2770331
2013-07-30	66.00	66.06	65.16	65.35	2522798
2013-07-31	65.10	67.01	64.62	66.07	4759749
2013-08-01	66.73	68.02	66.67	67.65	4128432
2013-08-02	67.74	69.48	67.74	69.11	3971174
2013-08-05	69.02	69.09	68.44	68.72	2802372
2013-08-06	68.65	68.96	67.91	68.81	3067983
2013-08-07	68.53	69.07	68.30	68.82	4103073
2013-08-08	69.41	70.49	69.15	70.28	2836535
2013-08-09	69.85	70.33	69.51	70.02	2072192
2013-08-12	69.95	70.63	68.69	69.03	4291424
2013-08-13	68.82	69.06	68.34	68.94	2863323
2013-08-14	68.79	69.80	68.73	69.20	3984174
2013-08-15	68.23	68.37	67.47	68.00	2805520
2013-08-16	67.88	68.20	67.00	67.26	2515844
2013-08-19	66.84	67.13	65.51	65.70	2711371
2013-08-20	65.54	66.82	65.51	66.58	2537411
2013-08-21	65.59	66.05	64.71	64.75	3449401
2013-08-22	65.09	65.80	64.23	64.85	1997391
2013-08-23	65.24	65.75	64.59	65.17	2050680
2013-08-26	65.42	65.42	63.32	63.62	3040278
2013-08-27	62.31	62.71	61.79	62.48	5261971
2013-08-28	62.00	62.61	61.28	61.40	2299334
2013-08-29	61.27	62.00	60.71	61.16	3872744
2013-08-30	61.58	61.82	60.94	61.57	4441948
2013-09-03	62.16	62.46	61.10	61.62	3084061
2013-09-04	61.88	62.88	61.29	62.29	4808181
2013-09-05	62.20	62.20	61.56	61.77	2715314
2013-09-06	62.94	63.66	61.87	62.99	4301373
2013-09-09	63.48	65.26	63.12	65.18	5485802
2013-09-10	65.78	66.34	65.38	66.30	3965707
2013-09-11	66.24	66.81	65.70	66.40	2765470
2013-09-12	66.15	66.15	64.58	64.76	4330952
2013-09-13	65.10	65.83	64.92	65.50	2492647
2013-09-16	66.79	67.00	65.94	66.15	1735385
2013-09-17	66.40	66.66	65.54	66.07	2928074
2013-09-18	66.16	68.89	65.18	68.71	5540214
2013-09-19	69.12	69.30	68.06	68.33	3950490
2013-09-20	68.31	68.38	66.18	66.42	5574927
2013-09-23	66.64	67.13	66.52	66.98	2675640
2013-09-24	66.88	66.98	66.22	66.38	2006017
2013-09-25	66.05	66.76	65.76	66.63	3310794
2013-09-26	67.08	67.17	65.82	65.96	1939651
2013-09-27	65.21	65.56	64.44	64.66	2234597
2013-09-30	63.64	64.45	63.46	63.89	2313244
2013-10-01	64.04	65.48	63.80	65.45	4678061
2013-10-02	65.00	65.69	64.70	65.69	2424257
2013-10-03	65.60	65.61	63.87	64.43	4575542
2013-10-04	64.56	65.44	64.36	65.07	1636133
2013-10-07	64.02	64.74	63.93	64.25	2337096
2013-10-08	64.21	64.54	62.66	62.88	2954336
2013-10-09	63.27	63.27	62.51	62.79	2763160
2013-10-10	63.98	65.00	63.55	64.70	3688048
2013-10-11	64.50	65.99	64.30	65.83	2676405
2013-10-14	65.27	66.28	64.96	65.92	1787318
2013-10-15	65.44	65.76	64.12	64.66	3262491
2013-10-16	65.42	65.81	64.85	65.42	2814730
2013-10-17	65.25	65.96	65.25	65.81	1569941
2013-10-18	65.81	66.20	65.59	65.59	1741784
2013-10-21	65.57	65.79	64.42	64.64	4940717
2013-10-22	65.31	66.52	65.22	66.25	4510984
2013-10-23	65.49	65.60	64.93	65.22	2037576
2013-10-24	65.23	65.26	64.47	64.71	3482971
2013-10-25	64.67	65.93	64.10	65.72	1994458
2013-10-28	65.77	66.72	65.75	66.69	2338528
2013-10-29	66.51	66.94	66.22	66.56	1603252
2013-10-30	66.90	66.91	65.48	65.86	3049408
2013-10-31	65.68	65.94	65.01	65.43	3240539
2013-11-01	65.40	65.73	65.07	65.71	1888567
2013-11-04	66.12	66.43	65.67	65.91	2504181
2013-11-05	64.91	65.19	63.65	63.81	5336048
2013-11-06	64.23	64.40	63.90	63.98	2116473
2013-11-07	64.36	64.51	62.97	63.10	3212752
2013-11-08	62.50	62.97	61.83	62.94	5423427
2013-11-11	62.60	63.11	62.25	62.49	1780000
2013-11-12	62.21	62.90	61.78	62.41	3466650
2013-11-13	62.28	63.27	62.01	63.16	1894883
2013-11-14	63.16	64.84	63.01	64.79	3645103
2013-11-15	64.93	66.51	64.90	65.93	4637629
2013-11-18	66.80	66.80	65.56	65.78	4314888
2013-11-19	65.80	66.15	65.12	65.53	3355918
2013-11-20	65.70	66.00	64.52	64.92	2663127
2013-11-21	64.94	65.58	64.64	65.28	1920984
2013-11-22	65.33	66.12	65.11	66.00	1956899
2013-11-25	65.75	66.06	65.11	65.21	1960645
2013-11-26	64.57	65.22	64.34	65.17	2620129
2013-11-27	65.01	66.37	64.78	66.30	2444482
2013-11-29	66.48	67.35	66.42	67.22	2499498
2013-12-02	66.98	67.31	66.07	66.18	2893601
2013-12-03	65.80	66.38	65.38	66.24	3053540
2013-12-04	66.00	67.11	65.72	66.76	3770785
2013-12-05	66.61	67.73	66.41	66.52	3027412
2013-12-06	67.92	68.43	67.27	67.40	4728750
2013-12-09	67.85	68.87	67.78	68.23	3835073
2013-12-10	68.22	68.73	68.11	68.66	2312290
2013-12-11	68.18	68.69	67.34	67.46	3283423
2013-12-12	67.09	67.19	66.01	66.91	3709031
2013-12-13	67.45	67.61	66.73	67.49	4512007
2013-12-16	67.71	68.25	67.37	67.50	3040175
2013-12-17	67.96	67.96	66.62	66.75	3705639
2013-12-18	66.27	67.94	65.29	66.96	6119798
2013-12-19	66.02	66.66	65.84	66.47	2581803
2013-12-20	66.56	67.48	66.54	66.60	3738799
2013-12-23	67.19	67.46	66.96	67.46	1809026
2013-12-24	67.28	67.87	67.28	67.39	751988
2013-12-26	67.18	67.65	66.92	67.05	825566
2013-12-27	67.21	67.58	66.85	67.58	1989506
2013-12-30	67.49	68.08	67.32	67.75	1666824
2013-12-31	67.96	68.08	67.18	68.00	1245777
2014-01-02	67.36	67.49	65.92	66.12	4474313
2014-01-03	66.58	66.77	65.81	66.09	2447429
2014-01-06	66.21	66.42	65.33	65.38	3629894
2014-01-07	66.02	66.38	65.75	66.11	4061547
2014-01-08	66.04	66.11	64.93	65.18	3909785
2014-01-09	65.41	65.51	64.50	65.47	3804651
2014-01-10	65.95	67.44	65.70	67.08	4972223
2014-01-13	67.16	67.20	66.01	66.36	3751272
2014-01-14	66.40	66.76	66.01	66.64	2365542
2014-01-15	66.58	66.90	66.23	66.35	2039982
2014-01-16	66.18	66.22	65.37	65.55	3401673
2014-01-17	65.22	65.36	64.75	65.17	2061346
2014-01-21	65.45	65.46	64.23	64.77	3073070
2014-01-22	64.87	65.12	64.28	65.04	1843666
2014-01-23	64.56	64.94	63.35	63.88	2964221
2014-01-24	62.60	63.12	62.01	62.61	4624502
2014-01-27	62.75	63.21	61.65	62.86	4431531
2014-01-28	63.11	63.72	62.95	63.16	3144689
2014-01-29	62.27	63.29	61.50	62.62	4079585
2014-01-30	63.42	63.42	62.59	63.11	2689346
2014-01-31	62.21	63.08	62.02	62.89	2466314
2014-02-03	62.82	62.82	60.29	60.55	5657510
2014-02-04	61.65	62.33	61.55	61.75	3884219
2014-02-05	61.65	62.71	61.07	61.73	3362087
2014-02-06	62.13	62.83	62.00	62.34	2549991
2014-02-07	62.61	62.94	61.59	62.71	4206377
2014-02-10	62.73	62.91	61.79	62.10	2177244
2014-02-11	62.10	63.50	62.00	63.17	6266886
2014-02-12	63.33	63.56	62.49	62.98	4806027
2014-02-13	62.37	62.87	62.20	62.76	2126878
2014-02-14	63.08	63.89	62.63	63.48	3119095
2014-02-18	63.74	63.78	62.91	63.00	2071842
2014-02-19	62.62	62.87	61.53	61.82	4413181
2014-02-20	61.65	61.91	61.08	61.51	3072792
2014-02-21	61.70	62.07	61.56	61.81	1975380
2014-02-24	62.11	62.73	61.82	61.82	2003222
2014-02-25	61.81	62.22	60.60	60.94	4992169
2014-02-26	61.15	61.15	59.52	59.82	3822804
2014-02-27	60.07	60.48	59.61	60.45	1042640
2014-02-28	60.64	60.89	59.92	60.32	3086162
2014-03-03	59.75	60.12	59.16	59.50	4864256
2014-03-04	60.62	60.75	60.04	60.49	3487727
2014-03-05	60.59	60.94	60.33	60.56	2408493
2014-03-06	61.21	62.15	61.21	61.30	4242800
2014-03-07	61.46	61.47	60.52	61.00	3862604
2014-03-10	60.68	60.87	60.22	60.55	1891358
2014-03-11	60.66	61.14	60.11	60.15	2820732
2014-03-12	60.05	60.46	59.77	60.35	2581138
2014-03-13	60.67	60.77	58.87	59.14	4738486
2014-03-14	59.00	59.45	58.83	59.37	2925100
2014-03-17	59.68	60.24	59.45	59.84	1375492
2014-03-18	59.76	61.10	59.56	60.96	2861067
2014-03-19	60.87	61.76	60.40	60.49	4458838
2014-03-20	60.29	61.92	59.88	61.57	3719416
2014-03-21	61.97	62.79	61.77	62.73	4757787
2014-03-24	63.01	63.47	62.41	62.52	3495444
2014-03-25	62.94	63.36	62.42	62.65	2598045
2014-03-26	63.00	63.13	62.32	62.34	2725157
2014-03-27	62.22	63.29	61.94	62.96	2799600
2014-03-28	63.37	63.83	63.08	63.09	2367166
2014-03-31	63.71	64.07	63.58	63.95	1843620
2014-04-01	64.27	64.51	63.74	63.95	1836906
2014-04-02	63.85	64.34	63.85	64.33	2650272
2014-04-03	63.89	64.26	63.00	63.66	2195629
2014-04-04	64.56	64.94	64.24	64.38	6503107
2014-04-07	64.42	64.79	63.92	64.26	2734733
2014-04-08	64.83	65.31	64.50	64.74	3401396
2014-04-09	64.90	64.96	64.11	64.86	2569681
2014-04-10	64.85	65.02	63.63	63.69	3754603
2014-04-11	63.22	63.93	63.07	63.75	4354902
2014-04-14	63.96	64.25	63.69	64.17	3719221
2014-04-15	63.86	64.00	63.03	63.60	2886652
2014-04-16	64.06	64.57	63.77	64.53	3884934
2014-04-17	64.50	65.00	64.15	64.85	1786681
2014-04-21	64.83	64.83	64.06	64.10	2031038
2014-04-22	64.10	64.21	63.66	63.76	1527951
2014-04-23	63.62	63.63	62.96	63.35	2202291
2014-04-24	63.52	63.66	62.92	63.58	1445016
2014-04-25	62.90	63.18	62.59	63.08	2516195
2014-04-28	63.10	63.27	62.67	62.92	1929429
2014-04-29	63.25	64.17	63.20	64.07	2813030
2014-04-30	63.53	64.24	63.47	63.94	2612426
2014-05-01	63.96	64.50	63.56	64.43	1461487
2014-05-02	64.48	64.94	64.40	64.57	3038633
2014-05-05	64.36	64.61	64.14	64.57	1414532
2014-05-06	64.59	65.71	64.43	65.32	2342390
2014-05-07	65.22	66.14	65.20	66.07	3211841
2014-05-08	66.20	66.70	65.81	65.87	2585554
2014-05-09	65.72	66.14	65.59	65.87	1330128
2014-05-12	66.39	66.58	66.12	66.55	2091829
2014-05-13	66.88	67.39	66.59	66.97	2539725
2014-05-14	67.18	67.18	66.70	66.88	1948154
2014-05-15	66.71	66.94	65.66	65.94	2598429
2014-05-16	66.43	66.79	66.03	66.71	2297529
2014-05-19	66.20	66.82	65.95	66.66	1324886
2014-05-20	66.17	66.71	66.16	66.42	1637154
2014-05-21	66.70	67.08	66.44	66.55	1177440
2014-05-22	66.83	67.18	66.79	66.94	1805497
2014-05-23	66.89	67.26	66.77	66.91	1384382
2014-05-27	66.89	67.33	66.50	66.99	2113462
2014-05-28	67.01	67.06	66.74	66.88	1697235
2014-05-29	66.96	67.30	66.93	67.10	1695544
2014-05-30	66.90	66.94	66.07	66.22	2616651
2014-06-02	66.23	66.61	66.10	66.52	1754391
2014-06-03	66.36	66.83	66.10	66.75	1917862
2014-06-04	66.36	66.58	66.27	66.46	1364917
2014-06-05	66.93	67.32	66.70	67.15	1986217
2014-06-06	67.56	68.17	67.48	67.91	3069684
2014-06-09	67.91	68.27	67.58	67.72	2109978
2014-06-10	67.57	67.83	67.22	67.74	1634438
2014-06-11	67.43	67.82	67.00	67.71	1939219
2014-06-12	68.00	68.14	67.50	67.69	1593212
2014-06-13	67.39	67.79	67.25	67.33	1258550
2014-06-16	66.97	67.31	66.66	67.28	1070385
2014-06-17	67.17	67.23	66.79	67.09	1430177
2014-06-18	67.26	68.14	67.07	68.13	2747275
2014-06-19	67.98	68.27	67.85	68.06	1798623
2014-06-20	67.90	68.19	67.90	68.14	1464043
2014-06-23	67.97	68.11	67.69	67.96	1987992
2014-06-24	68.03	68.21	67.60	67.74	2870682
2014-06-25	67.82	67.82	67.51	67.61	1205015
2014-06-26	67.72	67.75	67.19	67.24	1320336
2014-06-27	67.34	67.98	67.23	67.47	1590521
2014-06-30	67.70	67.99	67.26	67.81	2044821
2014-07-01	67.87	68.28	67.77	68.21	1940534
2014-07-02	68.32	68.61	68.05	68.61	2264046
2014-07-03	68.44	69.23	68.43	69.15	1183313
2014-07-07	68.93	69.14	68.72	68.81	983845
2014-07-08	68.81	69.05	68.31	68.71	2569791
2014-07-09	69.03	69.43	68.71	69.40	1749407
2014-07-10	68.45	69.22	68.37	68.95	2614228
2014-07-11	68.95	69.33	68.85	69.08	1080055
2014-07-14	69.43	69.85	69.14	69.80	1176757
2014-07-15	69.95	70.10	69.63	69.87	1635364
2014-07-16	70.16	70.41	69.81	70.21	2137246
2014-07-17	69.75	70.07	69.40	69.55	2059006
2014-07-18	69.99	70.36	69.67	70.32	1517702
2014-07-21	70.03	70.24	69.75	70.08	1798126
2014-07-22	70.65	70.73	70.27	70.27	1611044
2014-07-23	70.42	70.60	70.19	70.23	1301170
2014-07-24	70.39	70.91	70.31	70.78	4195203
2014-07-25	70.46	70.98	70.46	70.93	1150593
2014-07-28	70.83	70.97	70.61	70.80	1452666
2014-07-29	70.85	70.85	70.39	70.41	2046670
2014-07-30	70.39	70.49	69.35	69.64	3009715
2014-07-31	68.83	69.18	68.07	68.39	2662448
2014-08-01	68.44	69.05	68.22	68.88	2473896
2014-08-04	69.17	69.93	68.90	69.72	2153154
2014-08-05	69.12	69.53	68.79	69.15	2423297
2014-08-06	68.82	69.31	68.76	69.25	2083111
2014-08-07	69.37	69.44	68.35	68.59	2202457
2014-08-08	68.78	68.96	68.53	68.86	1874762
2014-08-11	69.28	70.15	69.23	70.11	3079086
2014-08-12	69.94	70.54	69.91	70.33	1439885
2014-08-13	70.73	71.00	70.47	70.59	1827787
2014-08-14	70.89	71.11	70.68	70.76	1185623
2014-08-15	71.08	71.12	70.18	70.53	1583238
2014-08-18	70.89	71.18	70.77	71.13	1233694
2014-08-19	71.29	71.39	70.99	71.32	1365251
2014-08-20	71.00	71.31	70.80	71.15	1027823
2014-08-21	71.44	71.65	71.26	71.60	1933704
2014-08-22	71.56	71.61	71.00	71.23	2156072
2014-08-25	71.46	71.62	71.26	71.41	928068
2014-08-26	71.75	71.88	71.41	71.51	1499767
2014-08-27	71.76	71.86	71.48	71.68	900067
2014-08-28	71.22	71.62	71.22	71.61	1012461
2014-08-29	71.67	71.93	71.44	71.78	1838676
2014-09-02	71.40	71.64	71.10	71.63	1930451
2014-09-03	72.20	72.20	71.85	72.10	1442948
2014-09-04	72.42	72.52	72.12	72.39	1190952
2014-09-05	72.52	73.01	72.50	73.00	2079382
2014-09-08	72.70	73.11	72.46	72.59	1646346
2014-09-09	71.99	72.34	71.35	71.48	3521883
2014-09-10	71.17	71.47	70.95	71.30	1286223
2014-09-11	70.98	71.37	70.79	70.84	1714966
2014-09-12	70.47	71.02	70.20	70.86	4552404
2014-09-15	70.89	71.29	70.71	70.91	1229952
2014-09-16	70.87	72.06	70.65	71.50	1822833
2014-09-17	71.78	71.78	71.04	71.27	1504145
2014-09-18	71.44	71.46	71.15	71.37	714176
2014-09-19	71.66	71.74	70.70	71.00	2567421
2014-09-22	70.53	70.76	69.51	69.85	3206683
2014-09-23	69.67	69.87	68.95	69.23	2035803
2014-09-24	69.41	69.81	69.25	69.68	1826390
2014-09-25	69.18	69.30	68.38	68.65	2003551
2014-09-26	68.44	68.53	68.12	68.41	2060529
2014-09-29	67.28	68.19	67.15	68.13	1782442
2014-09-30	68.13	68.73	68.02	68.73	2579369
2014-10-01	68.38	68.60	67.55	67.63	2616057
2014-10-02	67.63	68.15	67.16	67.87	3526870
2014-10-03	67.75	67.91	67.22	67.78	2328262
2014-10-06	68.73	69.35	68.52	68.60	2401654
2014-10-07	68.35	68.57	67.68	67.74	2009972
2014-10-08	67.80	68.76	67.17	68.46	3036656
2014-10-09	68.26	68.51	67.36	67.53	2479631
2014-10-10	67.35	67.35	66.23	66.32	2721626
2014-10-13	66.55	66.98	65.90	66.00	3289184
2014-10-14	66.19	66.54	66.00	66.07	2172515
2014-10-15	65.29	65.87	64.02	65.11	4484456
2014-10-16	63.82	65.59	63.66	65.07	3240751
2014-10-17	65.60	66.11	65.55	65.70	2368885
2014-10-20	65.61	65.90	65.40	65.66	1304141
2014-10-21	65.93	66.63	65.67	66.16	1825781
2014-10-22	66.16	66.36	65.83	65.88	2114153
2014-10-23	66.19	66.69	65.98	66.33	1775329
2014-10-24	66.21	66.64	66.00	66.29	1401113
2014-10-27	65.74	66.47	65.63	66.42	1617219
2014-10-28	66.92	67.50	66.70	67.40	2267368
2014-10-29	67.57	67.83	66.95	67.41	2047780
2014-10-30	67.52	68.14	67.29	68.11	1407056
2014-10-31	68.41	68.73	68.17	68.45	4672805
2014-11-03	68.30	68.47	67.80	67.95	1845071
2014-11-04	67.84	67.90	67.58	67.81	1515166
2014-11-05	67.60	67.96	67.40	67.84	1220698
2014-11-06	67.85	68.11	67.11	67.26	1537492
2014-11-07	67.50	67.72	67.26	67.52	1863779
2014-11-10	67.64	67.68	66.79	66.93	1512319
2014-11-11	66.74	67.05	66.51	66.63	1284053
2014-11-12	66.55	66.76	65.78	66.03	1367005
2014-11-13	66.05	66.09	65.75	65.81	302792
2014-11-14	65.66	65.96	65.55	65.74	1119570
2014-11-17	65.46	66.02	65.34	65.89	1376431
2014-11-18	66.04	66.04	65.57	65.71	1678663
2014-11-19	65.45	66.50	65.37	66.41	2236990
2014-11-20	66.28	66.48	66.10	66.32	1131485
2014-11-21	67.20	67.57	67.09	67.25	2085707
2014-11-24	67.14	67.39	66.80	66.89	1047149
2014-11-25	67.06	67.18	66.55	66.60	1511973
2014-11-26	66.44	66.63	66.36	66.58	1006636
2014-11-28	65.94	66.21	65.07	65.33	1805744
2014-12-01	64.82	65.19	63.63	63.75	4883938
2014-12-02	63.63	63.71	62.29	62.52	3969160
2014-12-03	62.51	62.84	61.95	62.48	3614660
2014-12-04	62.40	62.51	61.81	61.96	3138669
2014-12-05	61.71	61.91	61.23	61.51	2450421
2014-12-08	61.40	61.63	60.71	60.97	3231424
2014-12-09	60.69	60.69	60.04	60.22	2977033
2014-12-10	59.95	60.05	58.06	58.28	5004902
2014-12-11	58.07	58.70	57.69	57.78	4481868
2014-12-12	57.65	57.65	56.25	56.43	3758667
2014-12-15	56.59	57.10	55.57	56.03	4896742
2014-12-16	55.11	56.67	54.46	55.84	5515368
2014-12-17	55.72	58.36	55.49	56.89	6317187
2014-12-18	58.00	59.54	57.63	59.06	5033423
2014-12-19	59.34	59.57	58.88	59.17	2442190
2014-12-22	59.30	59.49	59.00	59.28	1752767
2014-12-23	59.08	59.38	58.94	59.13	2069967
2014-12-24	59.22	59.43	59.02	59.28	814112
2014-12-26	59.48	59.79	59.19	59.26	2230680
2014-12-29	59.23	59.84	59.07	59.30	1159543
2014-12-30	59.21	59.57	59.06	59.29	1415480
2014-12-31	59.34	59.78	59.13	59.39	1171522
2015-01-02	59.11	59.35	57.56	57.88	3328573
2015-01-05	57.52	57.52	55.72	56.17	4571143
2015-01-06	56.46	57.02	55.97	56.70	3022017
2015-01-07	57.56	58.30	57.26	58.05	2679740
2015-01-08	58.57	59.45	58.48	58.94	3341069
2015-01-09	59.33	59.47	58.79	59.21	2732384
2015-01-12	59.07	59.21	58.16	58.36	2148224
2015-01-13	58.90	59.21	57.71	58.10	2670532
2015-01-14	57.51	58.27	57.10	58.03	2216296
2015-01-15	58.54	58.54	57.31	57.47	2083192
2015-01-16	57.46	58.32	57.34	58.17	2463803
2015-01-20	58.27	58.72	57.62	58.35	2156307
2015-01-21	58.64	59.05	58.24	58.88	2794781
2015-01-22	59.53	60.40	59.27	60.26	3968958
2015-01-23	60.08	60.24	59.59	59.70	2220713
2015-01-26	59.66	60.23	59.36	59.93	1504558
2015-01-27	59.49	59.80	59.19	59.66	1744771
2015-01-28	59.32	59.76	58.37	58.57	2919777
2015-01-29	58.24	58.42	57.49	57.99	1996811
2015-01-30	56.55	57.06	56.11	56.25	3786712
2015-02-02	56.55	57.27	56.37	57.04	2350904
2015-02-03	57.98	58.21	57.52	57.91	5267950
2015-02-04	57.55	58.28	57.34	57.51	2149397
2015-02-05	57.80	58.69	57.69	58.55	2134989
2015-02-06	57.92	58.64	57.91	58.50	2769469
2015-02-09	58.24	59.00	58.24	58.77	1811740
2015-02-10	58.69	58.85	57.97	58.08	1792732
2015-02-11	57.53	57.66	56.29	56.64	4670309
2015-02-12	57.28	59.00	57.28	58.78	4212322
2015-02-13	58.75	59.24	58.75	59.10	1742244
2015-02-17	59.08	59.24	58.29	59.19	1422862
2015-02-18	58.96	59.49	58.66	59.10	1398192
2015-02-19	58.60	59.11	58.32	58.74	1036988
2015-02-20	58.58	59.17	58.17	59.05	1206417
2015-02-23	58.81	59.04	58.56	58.94	1440239
2015-02-24	59.03	59.95	58.62	59.79	2325924
2015-02-25	59.75	60.05	59.48	59.63	1636264
2015-02-26	59.64	60.12	59.41	60.02	1052632
2015-02-27	60.01	60.50	59.81	60.21	1808916
2015-03-02	60.15	60.21	59.11	59.52	2113461
2015-03-03	59.35	59.45	59.01	59.11	2068128
2015-03-04	58.66	58.88	57.99	58.35	2148931
2015-03-05	58.24	58.59	57.84	57.99	2409840
2015-03-06	57.04	57.12	56.53	56.62	3561400
2015-03-09	56.61	56.75	56.39	56.59	1480326
2015-03-10	56.00	56.25	55.67	55.75	2595366
2015-03-11	55.74	56.66	55.66	56.48	2323962
2015-03-12	57.15	57.59	56.97	57.49	2075690
2015-03-13	57.24	57.31	56.69	57.27	2034148
2015-03-16	57.63	57.98	57.26	57.77	1734853
2015-03-17	57.67	57.70	57.24	57.47	3303754
2015-03-18	57.35	59.40	57.03	59.28	4287284
2015-03-19	58.82	59.10	58.04	58.40	2151632
2015-03-20	59.46	59.82	59.01	59.32	3387633
2015-03-23	59.71	59.77	59.35	59.58	1430232
2015-03-24	59.75	60.00	59.48	59.78	1221888
2015-03-25	60.00	60.15	58.82	58.91	2281490
2015-03-26	58.90	58.90	57.92	57.95	2416853
2015-03-27	57.95	58.26	57.77	58.16	2056012
2015-03-30	58.45	58.54	58.13	58.13	1579781
2015-03-31	57.90	58.09	57.60	57.96	2307776
2015-04-01	58.27	59.07	58.23	58.94	2568414
2015-04-02	59.40	60.19	59.06	59.78	3562155
2015-04-06	60.34	61.48	60.16	60.99	6203683
2015-04-07	61.16	61.33	60.83	60.93	2062945
2015-04-08	61.38	61.62	60.78	60.95	2287938
2015-04-09	60.94	61.20	60.04	60.15	2196289
2015-04-10	59.93	60.07	59.64	59.75	1457290
2015-04-13	59.65	59.89	59.06	59.12	1640356
2015-04-14	59.53	59.90	59.39	59.56	1634585
2015-04-15	59.74	60.43	59.52	59.99	1701919
2015-04-16	60.08	60.71	59.73	60.52	2473835
2015-04-17	59.92	60.51	59.45	59.60	2694453
2015-04-20	59.52	59.68	59.01	59.18	1223598
2015-04-21	59.26	59.88	59.18	59.34	1049239
2015-04-22	59.46	59.49	59.10	59.24	1264002
2015-04-23	59.27	60.13	59.23	59.94	1500018
2015-04-24	60.14	60.36	59.83	60.30	1656990
2015-04-27	60.34	60.73	60.01	60.18	1398324
2015-04-28	60.40	60.49	60.12	60.29	1471241
2015-04-29	59.84	60.21	59.71	59.83	1499621
2015-04-30	59.24	59.31	58.37	58.62	3507808
2015-05-01	58.71	58.83	57.94	58.33	2395410
2015-05-04	58.52	59.10	58.32	59.02	1632599
2015-05-05	59.07	59.99	59.03	59.21	2119915
2015-05-06	59.78	59.78	58.76	59.02	2473978
2015-05-07	59.04	59.20	58.82	58.88	2913722
2015-05-08	59.78	60.08	59.68	59.97	1869915
2015-05-11	59.88	60.25	59.19	59.38	1196969
2015-05-12	58.94	59.42	58.83	59.04	1216155
2015-05-13	59.71	59.91	59.29	59.30	1456467
2015-05-14	60.09	60.62	60.04	60.45	3943147
2015-05-15	60.34	60.92	60.21	60.87	1761754
2015-05-18	60.64	60.64	60.21	60.53	1327108
2015-05-19	60.34	60.37	59.92	60.01	2374620
2015-05-20	59.86	60.28	59.82	60.00	1183785
2015-05-21	59.83	59.97	59.61	59.67	1003994
2015-05-22	59.31	59.42	59.08	59.27	1998030
2015-05-26	58.98	59.18	58.45	58.56	1958560
2015-05-27	58.36	58.99	58.22	58.91	1432186
2015-05-28	58.41	58.92	58.35	58.90	1488404
2015-05-29	58.73	58.92	58.45	58.51	2099231
2015-06-01	58.64	58.64	58.03	58.18	1719870
2015-06-02	58.23	58.98	58.19	58.54	2179913
2015-06-03	58.39	58.54	58.04	58.08	1708116
2015-06-04	57.76	58.17	57.54	57.70	2175365
2015-06-05	57.17	57.48	56.93	57.04	2429336
2015-06-08	57.35	57.43	56.97	57.34	1998033
2015-06-09	57.44	57.76	57.32	57.45	1768754
2015-06-10	58.02	58.39	57.94	57.94	2284229
2015-06-11	57.98	58.53	57.97	58.38	1589342
2015-06-12	58.02	58.39	57.98	58.28	1072677
2015-06-15	57.82	58.01	57.50	57.83	1222363
2015-06-16	57.88	58.40	57.64	58.24	1386260
2015-06-17	58.30	59.04	58.08	58.80	2838913
2015-06-18	59.26	59.42	58.83	59.10	2078773
2015-06-19	59.06	59.30	58.77	58.84	2080984
2015-06-22	59.43	59.60	59.09	59.20	1501676
2015-06-23	59.05	59.27	59.05	59.22	1035942
2015-06-24	58.99	59.17	58.71	58.80	1258342
2015-06-25	58.49	58.60	58.29	58.36	1289966
2015-06-26	58.02	58.46	58.02	58.37	1039008
2015-06-29	57.79	57.79	56.85	56.92	2437014
2015-06-30	57.47	57.54	56.72	57.11	3844626
2015-07-01	57.19	57.27	56.69	56.75	1558808
2015-07-02	56.96	57.86	56.85	57.66	3423666
2015-07-06	56.59	57.28	56.49	57.04	2279840
2015-07-07	56.50	57.31	55.85	57.18	3341847
2015-07-08	56.61	56.89	56.32	56.34	2772081
2015-07-09	56.90	57.25	56.67	56.68	1741430
2015-07-10	57.24	57.77	57.16	57.41	1562393
2015-07-13	57.64	57.75	57.38	57.62	1551183
2015-07-14	57.72	58.16	57.50	57.97	1325345
2015-07-15	57.89	58.10	57.46	57.58	1209967
2015-07-16	57.98	58.02	57.71	57.76	1498350
2015-07-17	57.21	57.72	57.00	57.33	2294424
2015-07-20	57.10	57.52	56.89	57.30	1480457
2015-07-21	57.39	57.56	57.18	57.25	1208976
2015-07-22	56.74	56.87	55.79	55.91	3345613
2015-07-23	55.87	56.27	55.68	55.96	3427466
2015-07-24	55.63	55.64	54.91	54.99	4852018
2015-07-27	54.67	54.80	54.20	54.32	2897317
2015-07-28	54.66	54.93	54.48	54.85	3867881
2015-07-29	54.93	55.61	54.76	55.18	2028423
2015-07-30	54.87	55.23	54.23	55.08	2381268
2015-07-31	55.93	56.44	55.77	56.34	3297513
2015-08-03	56.06	56.39	55.89	56.33	3102038
2015-08-04	56.43	56.75	56.24	56.43	1994140
2015-08-05	56.61	56.64	55.63	55.70	2365511
2015-08-06	55.79	55.94	55.68	55.78	1680120
2015-08-07	55.66	56.39	55.66	56.29	1811850
2015-08-10	56.43	56.96	56.27	56.84	1624601
2015-08-11	56.28	56.28	55.27	55.40	2719147
2015-08-12	55.39	55.39	54.29	54.98	3056317
2015-08-13	54.90	55.12	54.26	54.31	2093158
2015-08-14	54.33	54.75	54.23	54.29	1003428
2015-08-17	53.88	54.51	53.82	54.39	1189285
2015-08-18	54.01	54.60	53.92	54.23	3244299
2015-08-19	54.05	54.05	53.09	53.23	4043057
2015-08-20	52.37	52.73	52.17	52.36	2716955
2015-08-21	51.44	51.88	50.50	50.53	4469223
2015-08-24	48.12	49.81	46.34	48.91	10020881
2015-08-25	49.88	50.95	49.42	49.44	4728800
2015-08-26	50.42	50.56	49.22	50.48	5692458
2015-08-27	50.98	52.47	50.86	52.44	5302912
2015-08-28	52.08	52.80	51.80	52.43	2549171
2015-08-31	51.91	52.92	51.39	52.85	3340789
2015-09-01	51.32	52.13	51.11	51.25	3828142
2015-09-02	51.76	52.01	51.15	51.88	3373952
2015-09-03	52.00	52.87	51.84	52.17	2810567
2015-09-04	51.58	51.99	51.02	51.25	2434091
2015-09-08	52.08	52.20	51.84	52.05	1753096
2015-09-09	52.65	52.84	51.60	51.64	1579716
2015-09-10	51.60	52.26	51.42	52.05	1865558
2015-09-11	51.89	52.21	51.71	51.90	941883
2015-09-14	51.80	52.25	51.62	52.18	1459205
2015-09-15	52.37	52.79	52.13	52.68	1499947
2015-09-16	53.48	54.36	53.28	54.11	3594175
2015-09-17	53.75	54.87	53.40	53.79	4975362
2015-09-18	53.62	53.74	53.08	53.25	2144572
2015-09-21	53.43	53.52	53.01	53.24	1378876
2015-09-22	52.21	52.46	52.02	52.25	1557620
2015-09-23	52.11	52.29	51.26	51.31	2081594
2015-09-24	50.31	51.60	50.21	51.49	3938544
2015-09-25	51.89	51.89	50.81	50.97	2882952
2015-09-28	50.78	51.00	49.91	50.06	3113810
2015-09-29	50.32	50.74	50.10	50.56	2075065
2015-09-30	51.38	51.59	51.16	51.56	3093306
2015-10-01	51.81	51.98	51.21	51.47	2514990
2015-10-02	50.84	52.07	50.78	52.06	2237344
2015-10-05	52.51	53.15	52.51	53.06	2253176
2015-10-06	53.22	53.56	53.07	53.39	1613134
2015-10-07	54.00	54.65	53.53	53.83	3587669
2015-10-08	53.83	54.72	53.73	54.61	2317888
2015-10-09	54.85	55.30	54.80	54.98	2295433
2015-10-12	55.12	55.33	54.59	54.66	1793818
2015-10-13	54.15	54.72	53.94	54.17	1755013
2015-10-14	54.36	54.62	54.00	54.39	1971783
2015-10-15	54.82	54.99	54.20	54.87	1905089
2015-10-16	54.97	55.29	54.69	55.15	2415741
2015-10-19	54.78	54.98	54.46	54.95	1742204
2015-10-20	54.63	54.92	54.40	54.88	1404259
2015-10-21	54.73	54.74	54.24	54.34	1358703
2015-10-22	54.91	55.66	54.61	55.23	2350870
2015-10-23	55.46	55.55	55.05	55.10	2583843
2015-10-26	55.31	55.51	55.15	55.37	1709442
2015-10-27	55.08	55.14	54.75	54.93	1928140
2015-10-28	55.04	55.47	54.32	54.67	2621798
2015-10-29	54.34	54.68	54.30	54.40	2265234
2015-10-30	54.71	54.89	54.36	54.72	2052020
2015-11-02	54.85	55.39	54.85	55.26	2050955
2015-11-03	55.07	56.40	55.00	56.11	3083770
2015-11-04	56.15	56.34	55.55	55.70	2096827
2015-11-05	55.55	55.84	55.13	55.15	1538630
2015-11-06	54.38	54.71	53.91	54.53	2609647
2015-11-09	54.19	54.29	53.18	53.57	3647672
2015-11-10	53.45	53.79	53.23	53.70	1691735
2015-11-11	53.89	54.16	53.63	53.90	1913365
2015-11-12	53.51	53.85	53.31	53.41	1765254
2015-11-13	53.39	53.47	52.79	52.99	2693849
2015-11-16	52.72	53.57	52.53	53.54	2627714
2015-11-17	53.51	53.70	53.13	53.54	2078331
2015-11-18	53.57	54.17	53.46	54.06	1356047
2015-11-19	54.60	55.06	54.58	54.88	3074041
2015-11-20	55.31	55.80	55.16	55.50	2143382
2015-11-23	55.46	55.64	55.19	55.20	1668293
2015-11-24	55.04	55.50	54.95	55.13	2151246
2015-11-25	55.08	55.08	54.49	54.67	1883740
2015-11-27	54.67	54.70	54.17	54.26	1368338
2015-11-30	54.31	54.66	53.52	53.59	3218370
2015-12-01	53.99	54.46	53.80	54.40	2799099
2015-12-02	54.16	54.38	53.29	53.43	2337481
2015-12-03	53.43	54.00	52.16	52.51	3492976
2015-12-04	52.54	53.01	52.34	52.80	2862335
2015-12-07	52.23	52.35	51.58	51.68	2277383
2015-12-08	50.93	51.14	50.64	50.82	3894702
2015-12-09	50.72	51.65	50.70	50.85	2954350
2015-12-10	50.89	51.04	50.44	50.50	2855186
2015-12-11	49.66	49.85	49.25	49.28	3372264
2015-12-14	49.52	49.52	48.67	49.50	3589532
2015-12-15	50.14	51.34	50.14	51.13	3941594
2015-12-16	51.47	52.26	51.32	52.14	3692191
2015-12-17	52.15	52.51	51.61	52.12	2605459
2015-12-18	52.04	52.17	51.18	51.31	4108171
2015-12-21	50.73	51.44	50.73	50.91	1836604
2015-12-22	51.19	51.39	50.98	51.08	1838786
2015-12-23	51.27	51.65	50.90	51.17	2225489
2015-12-24	51.16	51.43	50.90	50.94	514093
2015-12-28	50.88	51.09	50.80	50.86	1190209
2015-12-29	50.96	51.22	50.48	50.54	1238456
2015-12-30	50.39	50.48	49.65	49.75	2126305
2015-12-31	49.77	50.33	49.75	49.83	962893
2016-01-04	49.15	49.49	48.53	49.07	3181603
2016-01-05	49.14	49.39	48.71	48.92	1941349
2016-01-06	48.17	48.52	47.87	47.92	2006024
2016-01-07	46.78	47.32	46.04	46.05	3067568
2016-01-08	46.24	46.83	45.34	45.37	2977821
2016-01-11	45.82	46.21	45.46	46.01	2520930
2016-01-12	46.47	46.79	45.93	46.30	1783336
2016-01-13	46.61	46.88	45.56	46.01	2229466
2016-01-14	46.26	46.67	45.72	46.46	2408379
2016-01-15	44.92	45.27	44.32	44.79	4655287
2016-01-19	45.33	45.46	44.53	44.92	3219057
2016-01-20	44.16	44.46	43.17	44.35	3395028
2016-01-21	44.38	44.87	44.02	44.14	3026146
2016-01-22	45.58	45.93	45.13	45.49	3056394
2016-01-25	45.17	45.32	44.60	44.62	1937608
2016-01-26	45.05	45.78	45.01	45.72	2142738
2016-01-27	45.68	46.31	45.27	45.63	3074724
2016-01-28	46.72	46.74	45.91	46.49	3527113
2016-01-29	47.05	48.41	46.87	48.39	3464929
2016-02-01	47.58	48.20	47.11	48.12	2219035
2016-02-02	47.40	47.42	46.49	46.73	2800201
2016-02-03	47.32	47.86	46.38	47.82	3082934
2016-02-04	48.18	49.11	48.02	48.30	3052464
2016-02-05	47.95	48.05	46.93	47.11	1582089
2016-02-08	46.41	46.54	45.74	46.12	2263810
2016-02-09	45.39	46.02	44.95	45.33	2671598
2016-02-10	45.60	46.01	45.05	45.35	2232733
2016-02-11	44.37	44.67	43.42	44.15	5488201
2016-02-12	44.75	45.21	44.40	45.19	2146832
2016-02-16	46.19	46.44	45.74	46.01	1857663
2016-02-17	46.51	48.30	46.43	47.76	3952144
2016-02-18	48.64	48.74	47.70	47.85	2489550
2016-02-19	47.80	48.08	47.53	47.81	2260831
2016-02-22	48.60	48.83	48.53	48.64	1695375
2016-02-23	48.30	48.54	47.67	47.73	2167324
2016-02-24	47.20	47.98	46.59	47.81	2696217
2016-02-25	48.14	48.39	47.64	48.35	1388732
2016-02-26	48.71	48.86	47.82	47.85	2079743
2016-02-29	48.29	48.70	48.08	48.48	1638477
2016-03-01	49.38	49.93	48.96	49.90	2050017
2016-03-02	49.75	50.67	49.68	50.65	4965132
2016-03-03	50.65	50.65	50.65	50.43	2062478
2016-03-04	51.06	51.60	50.86	50.99	7585736
2016-03-07	50.69	51.55	50.61	51.37	1977431
2016-03-08	50.82	50.82	50.05	50.09	2740613
2016-03-09	50.09	50.09	50.09	50.69	2316714
2016-03-10	50.69	51.00	50.69	50.38	2364627
2016-03-11	50.99	51.51	50.88	51.27	3902816
2016-03-14	51.06	51.08	50.72	50.89	1237770
2016-03-15	50.89	50.89	50.89	50.06	2071984
2016-03-16	49.80	51.48	49.77	51.41	2719146
2016-03-17	52.00	53.01	51.81	52.87	3181343
2016-03-18	53.37	53.89	52.81	52.99	4189523
2016-03-21	52.94	53.59	52.68	53.01	1708622
2016-03-22	52.69	53.35	52.51	53.18	2247751
2016-03-23	52.82	52.85	52.23	52.47	2386546
2016-03-24	52.47	52.47	52.47	52.34	1848670
2016-03-28	52.67	52.98	52.65	52.91	1398811
2016-03-29	52.75	53.71	52.42	53.66	1930608
2016-03-30	54.32	54.57	54.07	54.12	2808817
2016-03-31	54.42	54.69	53.33	53.70	2115953
2016-04-01	52.77	53.80	52.62	53.68	1892907
2016-04-04	53.70	53.75	52.73	52.96	2176243
2016-04-05	52.96	52.96	52.96	51.61	2088084
2016-04-06	51.32	52.06	51.15	52.05	2213500
2016-04-07	51.31	51.44	50.57	50.95	2313245
2016-04-08	51.78	51.99	51.08	51.22	1774674
2016-04-11	51.78	52.19	51.50	51.53	2521373
2016-04-12	51.84	52.67	51.43	52.57	2507997
2016-04-13	52.87	52.98	52.55	52.91	1630709
2016-04-14	53.24	53.41	52.99	53.02	1187480
2016-04-15	52.71	52.99	52.49	52.49	1313509
2016-04-18	52.35	52.96	52.14	52.41	1542978
2016-04-19	52.98	53.95	52.89	53.84	2630004
2016-04-20	53.71	54.04	53.38	53.76	1657267
2016-04-21	53.43	53.62	52.92	52.95	1378197
2016-04-22	53.01	53.58	52.99	53.03	1467389
2016-04-25	52.69	52.98	52.34	52.53	1664553
2016-04-26	53.14	53.36	52.72	53.33	1479119
2016-04-27	53.22	54.09	53.18	54.06	1701535
2016-04-28	53.60	54.08	53.26	53.40	1580838
2016-04-29	53.98	54.31	53.59	54.04	2040676
2016-05-02	54.33	54.33	53.60	53.98	1429383
2016-05-03	52.95	53.09	52.31	52.50	2641394
2016-05-04	51.72	51.90	51.38	51.67	2643493
2016-05-05	52.16	52.19	51.14	51.22	3087735
2016-05-06	50.72	51.42	50.63	51.38	2261690
2016-05-09	50.78	50.87	49.95	50.43	2751996
2016-05-10	50.76	51.56	50.64	51.53	1810315
2016-05-11	51.04	51.72	51.03	51.31	1420575
2016-05-12	51.78	52.02	51.13	51.50	1914669
2016-05-13	51.15	51.38	50.54	50.61	1829241
2016-05-16	50.68	51.25	50.68	50.96	1451628
2016-05-17	50.54	50.89	50.29	50.80	2060643
2016-05-18	50.31	50.62	49.75	50.01	2870200
2016-05-19	49.58	49.80	49.04	49.49	2150151
2016-05-20	49.84	50.11	49.76	49.96	1400096
2016-05-23	49.65	49.96	49.41	49.51	1701533
2016-05-24	49.89	49.98	49.58	49.84	1575807
2016-05-25	50.30	50.69	50.07	50.18	1845290
2016-05-26	50.43	50.63	50.12	50.52	1862820
2016-05-27	50.40	50.80	50.28	50.55	1397064
2016-05-31	50.50	50.71	49.75	49.88	2137377
2016-06-01	49.33	49.86	49.24	49.80	2131438
2016-06-02	49.33	49.77	49.29	49.36	2168734
2016-06-03	49.80	50.06	49.52	49.82	1951184
2016-06-06	50.05	50.27	49.71	49.81	1924072
2016-06-07	50.02	50.88	50.02	50.80	2083667
2016-06-08	51.64	51.97	51.48	51.72	2965880
2016-06-09	51.15	51.38	50.67	50.69	2263775
2016-06-10	49.76	49.96	48.91	49.11	3105581
2016-06-13	48.59	48.71	48.15	48.26	2324834
2016-06-14	47.71	48.07	47.34	47.64	3962041
2016-06-15	47.97	48.63	47.87	48.18	3038430
2016-06-16	47.85	48.38	47.29	48.35	2750318
2016-06-17	48.57	48.83	48.36	48.69	2370634
2016-06-20	49.75	49.91	49.42	49.53	2466937
2016-06-21	49.88	49.92	49.21	49.01	2730283
2016-06-22	49.28	49.61	49.03	49.57	2815369
2016-06-23	50.57	50.71	50.04	50.71	2207633
2016-06-24	47.53	48.57	47.25	47.33	5664139
2016-06-27	47.06	47.26	45.92	46.31	4740677
2016-06-28	47.33	47.80	47.29	47.66	3121076
2016-06-29	48.46	49.40	48.43	49.34	2708500
2016-06-30	49.41	50.40	49.30	50.37	3471065
2016-07-01	50.59	51.04	50.13	50.51	2269525
2016-07-05	49.63	49.92	48.79	48.80	2794694
2016-07-06	48.64	48.67	47.84	48.50	3433273
2016-07-07	48.77	48.91	48.10	48.41	1907108
2016-07-08	49.00	49.73	48.78	49.69	2097121
2016-07-11	50.29	50.54	49.88	50.06	2492618
2016-07-12	50.92	51.14	50.71	50.87	2145932
2016-07-13	51.07	51.14	50.40	50.52	2031390
2016-07-14	51.12	51.44	50.77	50.83	3542444
2016-07-15	50.67	50.92	50.42	50.65	1888241
2016-07-18	50.48	51.32	50.42	51.32	2063061
2016-07-19	50.75	51.03	50.66	50.91	1569111
2016-07-20	50.83	51.21	50.57	51.17	1872773
2016-07-21	50.99	51.39	50.85	51.06	1793331
2016-07-22	51.09	51.43	50.92	51.36	1072367
2016-07-25	51.00	51.12	50.14	50.19	1982374
2016-07-26	50.28	50.49	49.97	50.03	1275174
2016-07-27	50.20	50.57	49.28	49.76	2832407
2016-07-28	49.68	49.77	49.04	49.52	1913679
2016-07-29	49.59	49.79	49.22	49.68	3701467
2016-08-01	49.50	49.81	49.42	49.54	2109387
2016-08-02	49.66	49.81	48.76	49.16	3974005
2016-08-03	49.06	49.71	48.90	49.64	2308475
2016-08-04	49.80	49.94	49.48	49.61	1916573
2016-08-05	49.91	50.48	49.60	50.36	2168420
2016-08-08	50.72	51.38	50.71	51.02	1798628
2016-08-09	51.45	52.01	51.39	51.74	3869196
2016-08-10	52.25	52.32	51.86	51.99	3043700
2016-08-11	52.45	53.22	52.35	52.98	4354340
2016-08-12	53.25	53.46	52.61	52.96	2869375
2016-08-15	53.47	54.25	53.47	53.80	4386110
2016-08-16	53.98	54.15	53.55	53.62	2901594
2016-08-17	53.23	53.27	52.55	53.05	2862054
2016-08-18	53.22	53.50	52.97	53.35	1932878
2016-08-19	52.86	53.11	52.56	52.91	2323639
2016-08-22	52.67	52.79	52.18	52.62	1708287
2016-08-23	52.90	53.11	51.28	51.36	5448959
2016-08-24	51.26	51.81	51.18	51.70	2868927
2016-08-25	51.64	51.97	51.57	51.95	1899515
2016-08-26	52.17	52.90	50.77	51.07	4499799
2016-08-29	51.05	51.38	50.96	51.26	2122600
2016-08-30	51.15	51.36	50.40	50.74	2174129
2016-08-31	50.45	50.69	50.12	50.47	2729322
2016-09-01	50.27	50.74	50.05	50.72	2670956
2016-09-02	51.43	51.81	51.07	51.48	5192486
2016-09-06	51.89	52.04	51.56	52.01	5188358
2016-09-07	52.00	52.06	51.35	51.53	3308335
2016-09-08	51.65	51.92	50.66	50.73	2966987
2016-09-09	50.02	50.22	49.18	49.19	3479198
2016-09-12	48.47	49.67	48.06	49.46	5069127
2016-09-13	48.67	48.82	47.92	48.31	6052449
2016-09-14	48.03	48.39	47.53	47.68	5613195
2016-09-15	47.68	47.85	47.30	47.43	6071374
2016-09-16	46.98	46.99	46.22	46.77	4777242
2016-09-19	46.96	46.97	46.60	46.72	4103061
2016-09-20	46.94	47.00	46.57	46.65	3570124
2016-09-21	46.84	47.70	46.74	47.61	5730856
2016-09-22	48.40	48.86	48.16	48.70	6549572
2016-09-23	48.53	48.53	47.76	47.90	5038165
2016-09-26	47.84	47.98	47.13	47.16	5140321
2016-09-27	47.87	49.03	47.50	48.95	4722456
2016-09-28	48.95	49.60	48.52	49.47	3865747
2016-09-29	49.24	49.87	48.48	48.65	5855364
2016-09-30	49.09	49.22	48.45	48.48	4054779
2016-10-03	48.81	49.30	48.53	49.16	3148782
2016-10-04	49.19	49.80	49.07	49.40	5285308
2016-10-05	49.76	50.06	49.51	49.93	3795559
2016-10-06	49.77	49.90	49.44	49.54	2723616
2016-10-07	49.75	49.76	48.82	49.19	3357290
2016-10-10	50.40	51.26	50.32	50.92	5274630
2016-10-11	51.02	51.14	50.53	50.63	3708401
2016-10-12	50.53	50.80	50.30	50.48	2589495
2016-10-13	49.97	50.32	49.59	50.13	3903968
2016-10-14	50.65	50.84	49.92	49.98	4149081
2016-10-17	50.14	50.67	50.14	50.21	2828046
2016-10-18	51.04	51.60	50.88	51.54	4785186
2016-10-19	51.75	52.39	51.52	52.36	6514280
2016-10-20	52.01	52.30	51.74	51.76	3423543
2016-10-21	51.32	52.12	51.29	51.95	3455781
2016-10-24	52.40	52.49	51.92	52.13	1717567
2016-10-25	52.05	52.30	51.82	51.86	2690795
2016-10-26	51.45	51.68	51.03	51.08	2682706
2016-10-27	51.29	51.37	50.67	51.03	2949237
2016-10-28	51.12	51.89	49.69	50.64	13096132
2016-10-31	50.77	51.04	50.59	50.83	3523573
2016-11-01	50.87	50.88	49.01	49.39	10856580
2016-11-02	48.87	49.24	48.15	48.65	8250448
2016-11-03	48.88	49.40	48.67	48.85	8103881
2016-11-04	48.86	49.99	48.54	49.35	10954630
2016-11-07	51.40	52.13	51.25	51.88	12045181
2016-11-08	51.99	53.14	51.79	52.79	7823436
2016-11-09	47.54	48.69	46.34	48.29	17605529
2016-11-10	46.66	46.83	43.92	44.20	13357103
2016-11-11	43.29	44.07	42.44	43.34	16624621
2016-11-14	43.58	44.37	43.40	44.12	12066133
2016-11-15	44.67	45.73	44.54	44.74	8374163
2016-11-16	44.49	45.09	44.24	44.56	6568030
2016-11-17	44.73	45.18	43.95	44.21	9857630
2016-11-18	44.30	44.41	42.86	42.97	6811249
2016-11-21	43.49	43.92	43.47	43.61	3150731
2016-11-22	44.06	44.10	43.33	43.49	7973606
2016-11-23	43.03	43.69	42.90	43.67	5825242
2016-11-25	43.77	44.15	43.74	44.08	1962100
2016-11-28	44.15	44.20	43.97	44.00	3428667
2016-11-29	43.91	44.20	43.82	44.05	3487628
2016-11-30	44.31	44.44	43.98	44.12	5035279
2016-12-01	43.95	44.09	43.06	43.27	7382283
2016-12-02	43.40	43.85	43.15	43.22	4777550
2016-12-05	43.48	43.95	43.47	43.70	4181922
2016-12-06	44.07	44.49	44.05	44.34	4101209
2016-12-07	44.67	45.24	44.58	45.00	4365638
2016-12-08	45.00	45.71	44.78	45.55	3323739
2016-12-09	45.54	46.00	45.30	45.84	3934884
2016-12-12	46.32	46.44	45.99	46.21	3464888
2016-12-13	46.21	46.69	45.93	46.26	3596129
2016-12-14	46.33	46.39	45.00	45.14	4426247
2016-12-15	44.79	45.22	44.52	45.09	4729803
2016-12-16	45.12	45.20	44.12	44.37	4420667
2016-12-19	44.29	44.58	44.20	44.26	2108670
2016-12-20	44.20	44.49	43.94	43.86	2212863
2016-12-21	43.85	43.94	43.51	43.52	1949737
2016-12-22	43.07	43.34	42.65	43.26	4933362
2016-12-23	43.26	43.78	43.13	43.70	1671909
2016-12-27	43.64	43.89	43.37	43.44	1857335
2016-12-28	43.71	43.77	43.47	43.72	2511566
2016-12-29	43.91	44.49	43.79	44.21	2476802
2016-12-30	44.36	44.49	43.86	43.97	3463344
2017-01-03	44.28	44.76	43.49	43.63	4291389
2017-01-04	43.56	43.73	42.76	43.10	5214786
2017-01-05	43.59	43.86	43.13	43.43	4554183
2017-01-06	43.46	43.79	43.10	43.12	3309670
2017-01-09	43.04	43.11	42.14	42.34	4227989
2017-01-10	42.11	42.46	41.91	41.96	5766284
2017-01-11	41.94	42.13	41.23	41.83	6790083
2017-01-12	42.12	42.46	41.93	42.03	3127221
2017-01-13	42.15	42.96	42.15	42.65	5271855
2017-01-17	42.56	42.70	42.24	42.45	2973753
2017-01-18	42.19	42.35	41.68	41.97	3174948
2017-01-19	42.06	42.09	41.55	41.74	3033694
2017-01-20	42.28	42.81	41.85	42.64	6741792
2017-01-23	42.88	43.92	42.75	43.83	5667707
2017-01-24	44.05	44.86	44.01	44.46	4442866
2017-01-25	44.80	45.79	44.62	45.46	8789758
2017-01-26	44.79	45.14	44.03	44.41	11917002
2017-01-27	44.66	45.42	44.53	45.10	6837480
2017-01-30	45.23	45.35	44.71	45.08	3082192
2017-01-31	45.06	45.43	44.67	44.81	3443243
2017-02-01	45.10	45.29	44.60	44.91	3774485
2017-02-02	45.19	45.69	45.12	45.63	4581476
2017-02-03	46.00	46.14	45.61	46.02	2679391
2017-02-06	45.74	45.89	45.12	45.38	2297492
2017-02-07	45.37	45.59	44.86	45.05	2129190
2017-02-08	45.10	45.61	45.06	45.47	1918231
2017-02-09	45.71	46.27	45.63	45.90	2642166
2017-02-10	45.99	47.02	45.90	46.62	5632200
2017-02-13	46.72	46.82	46.18	46.49	4368161
2017-02-14	46.54	46.67	45.93	46.36	2620120
2017-02-15	46.04	46.34	45.97	46.19	2896862
2017-02-16	46.13	46.40	45.86	45.97	2308889
2017-02-17	45.71	45.87	45.46	45.72	2962511
2017-02-21	45.74	47.28	45.74	47.11	4580604
2017-02-22	47.15	47.36	46.75	46.99	3180187
2017-02-23	47.56	47.87	47.00	47.31	3517033
2017-02-24	46.99	47.00	46.41	46.68	3128072
2017-02-27	46.91	47.18	46.73	46.87	3041031
2017-02-28	46.90	47.03	45.95	46.08	3868049
2017-03-01	46.54	47.51	46.40	47.28	5898091
2017-03-02	47.00	47.11	46.54	46.67	2182588
2017-03-03	47.58	48.17	47.34	47.96	5095907
2017-03-06	48.07	48.39	47.64	48.33	2447318
2017-03-07	48.53	48.65	48.04	48.21	2256931
2017-03-08	47.83	48.26	47.60	47.66	1968071
2017-03-09	47.19	47.24	46.74	47.03	3215038
2017-03-10	47.67	47.89	47.43	47.55	2639798
2017-03-13	47.60	47.78	47.31	47.46	2875611
2017-03-14	47.28	47.34	46.75	47.23	2730230
2017-03-15	47.44	48.85	47.18	48.76	7509195
2017-03-16	49.36	49.83	49.07	49.33	4190146
2017-03-17	49.59	50.26	49.44	50.07	5376803
2017-03-20	50.23	50.79	50.07	50.41	2533003
2017-03-21	50.68	51.21	50.07	50.14	5215584
2017-03-22	49.96	50.44	49.85	50.21	3479278
2017-03-23	50.04	51.00	50.04	50.75	2964482
2017-03-24	50.95	51.74	50.92	51.56	2845111
2017-03-27	50.89	51.59	50.79	51.50	2214367
2017-03-28	51.65	51.90	51.21	51.26	2290311
2017-03-29	51.47	52.01	51.18	51.80	2981057
2017-03-30	51.95	52.06	51.47	51.63	3555083
2017-03-31	51.48	51.55	51.00	51.17	2502035
2017-04-03	51.24	51.77	51.24	51.64	2768014
2017-04-04	51.11	51.71	51.09	51.67	2065232
2017-04-05	52.05	52.25	51.62	51.67	3047677
2017-04-06	51.60	51.67	51.31	51.47	2165720
2017-04-07	51.75	52.26	51.64	52.07	3361474
2017-04-10	52.00	52.24	51.67	52.08	1910548
2017-04-11	52.08	52.16	51.29	51.90	4453987
2017-04-12	51.84	51.87	51.05	51.39	4475031
2017-04-13	51.52	51.89	51.09	51.19	2296805
2017-04-17	51.43	51.80	51.33	51.79	2073623
2017-04-18	51.65	51.94	51.42	51.55	2237366
2017-04-19	51.36	51.39	50.71	50.93	3343645
2017-04-20	51.21	51.53	50.95	51.47	1741567
2017-04-21	51.31	51.45	51.05	51.37	1861359
2017-04-24	52.35	52.58	52.19	52.23	2316075
2017-04-25	51.73	52.13	51.71	52.04	2625412
2017-04-26	51.76	51.95	50.42	50.99	8222366
2017-04-27	51.61	51.64	51.21	51.44	3252436
2017-04-28	51.53	51.85	51.20	51.76	1852392
2017-05-01	51.95	52.32	51.64	52.07	858263
2017-05-02	51.97	52.38	51.94	52.35	2490270
2017-05-03	52.14	52.19	51.51	51.59	2020814
2017-05-04	51.38	51.69	50.61	50.82	4369516
2017-05-05	50.86	51.57	50.80	51.53	1849220
2017-05-08	51.47	51.58	50.83	51.01	2162426
2017-05-09	51.11	51.73	51.06	51.44	2327668
2017-05-10	51.92	52.32	51.85	52.03	1904780
2017-05-11	52.09	52.12	51.78	52.02	1279618
2017-05-12	52.15	52.30	51.86	52.08	1257033
2017-05-15	52.56	52.87	52.51	52.72	2153032
2017-05-16	52.69	52.95	52.54	52.54	1250325
2017-05-17	51.99	52.09	51.52	51.53	2772692
2017-05-18	50.50	51.22	50.14	50.73	5491757
2017-05-19	51.51	52.24	51.44	52.01	3883523
2017-05-22	52.40	52.75	51.71	51.85	1936624
2017-05-23	52.01	52.24	51.76	52.10	1256617
2017-05-24	52.42	53.14	52.34	53.10	2221223
2017-05-25	53.43	53.58	52.60	52.64	2253993
2017-05-26	52.88	53.26	52.71	53.06	1314689
2017-05-30	52.58	52.68	51.94	52.05	2567842
2017-05-31	52.09	52.09	51.51	51.62	3323076
2017-06-01	51.73	52.32	51.69	52.12	2957690
2017-06-02	52.25	52.47	51.88	52.00	2710642
2017-06-05	52.52	53.52	52.52	53.45	4395492
2017-06-06	53.38	53.73	53.20	53.24	1785465
2017-06-07	53.44	53.60	53.00	53.41	1578182
2017-06-08	53.76	53.76	53.30	53.34	1362076
2017-06-09	53.22	53.62	53.15	53.36	2214851
2017-06-12	53.34	53.59	53.06	53.59	1788022
2017-06-13	53.71	53.80	53.51	53.72	1683199
2017-06-14	53.98	54.52	53.84	54.17	4028362
2017-06-15	53.51	53.88	53.23	53.78	2883236
2017-06-16	53.96	54.55	53.67	54.46	3127207
2017-06-19	54.43	54.65	53.96	53.61	2716093
2017-06-20	53.49	53.49	52.83	52.83	2458484
2017-06-21	52.92	53.16	52.56	52.61	1995599
2017-06-22	53.01	53.38	52.74	53.11	1138649
2017-06-23	53.28	53.72	53.10	53.56	1300271
2017-06-26	54.08	54.31	54.00	54.24	2355147
2017-06-27	53.84	53.91	53.39	53.61	1675059
2017-06-28	53.98	54.45	53.76	54.36	1707475
2017-06-29	53.82	53.95	53.12	53.60	2448738
2017-06-30	53.82	54.09	53.78	53.94	1948533
2017-07-03	54.11	54.36	53.83	53.90	1376325
2017-07-05	53.57	54.08	53.45	53.85	1765391
2017-07-06	53.69	53.71	53.27	53.47	2114889
2017-07-07	54.01	54.23	53.51	54.14	2054302
2017-07-10	54.50	55.30	54.43	55.25	2974252
2017-07-11	55.03	55.50	55.02	55.11	1981130
2017-07-12	56.20	56.39	55.68	56.02	2639762
2017-07-13	56.17	56.38	55.96	56.35	1303570
2017-07-14	56.73	57.27	56.51	57.05	2282958
2017-07-17	56.96	57.41	56.76	57.20	3076651
2017-07-18	57.34	57.44	57.12	57.27	1679590
2017-07-19	57.38	57.57	57.01	57.15	1618921
2017-07-20	57.16	57.43	57.10	57.25	1596421
2017-07-21	57.32	57.46	57.17	57.32	1501800
2017-07-24	57.23	57.29	56.74	57.18	1603334
2017-07-25	57.47	57.47	56.97	57.03	1765881
2017-07-26	57.11	57.62	56.89	57.55	1921495
2017-07-27	57.62	57.72	56.50	56.63	2391611
2017-07-28	56.58	56.69	56.17	56.68	1738433
2017-07-31	56.60	56.60	56.02	56.30	2268665
2017-08-01	56.49	56.92	56.16	56.24	3422172
2017-08-02	56.08	56.67	56.00	56.39	1508374
2017-08-03	56.46	56.47	56.18	56.37	1684967
2017-08-04	56.63	56.67	56.22	56.47	1581987
2017-08-07	56.38	56.44	56.20	56.39	1688825
2017-08-08	56.55	56.86	56.41	56.51	1529315
2017-08-09	55.75	56.13	55.61	56.06	1523744
2017-08-10	56.01	56.07	55.47	55.58	3133706
2017-08-11	55.60	56.21	55.49	56.01	1591263
2017-08-14	56.50	56.89	56.41	56.71	2123594
2017-08-15	56.60	56.80	56.46	56.74	724867
2017-08-16	57.19	57.21	56.66	57.11	2745270
2017-08-17	56.99	57.20	56.22	56.22	1858360
2017-08-18	56.26	57.05	56.03	56.86	1828229
2017-08-21	57.12	57.45	57.02	57.33	1146242
2017-08-22	57.62	57.64	57.37	57.43	1418079
2017-08-23	56.83	57.32	56.82	57.27	1306194
2017-08-24	57.47	57.58	57.22	57.29	1651196
2017-08-25	57.61	57.82	57.38	57.62	1150252
2017-08-28	57.32	57.35	56.51	56.62	1527286
2017-08-29	56.33	56.65	56.17	56.59	1362293
2017-08-30	56.63	56.92	56.49	56.85	1225782
2017-08-31	56.82	56.87	56.40	56.47	1510824
2017-09-01	56.75	57.01	56.54	56.76	1719441
2017-09-05	56.45	56.61	55.44	55.56	3026077
2017-09-06	55.67	56.35	55.63	56.18	3236311
2017-09-07	56.54	56.73	56.18	56.41	1571590
2017-09-08	56.21	56.28	55.72	55.86	1743912
2017-09-11	55.97	56.48	55.97	56.43	1329889
2017-09-12	56.20	56.39	56.10	56.24	1541895
2017-09-13	55.99	56.06	55.65	55.89	1980451
2017-09-14	55.60	56.13	55.35	56.13	1943629
2017-09-15	56.06	56.11	55.81	56.06	2197977
2017-09-18	55.78	56.19	55.76	55.91	2214690
2017-09-19	55.93	56.21	55.32	55.65	3835504
2017-09-20	55.87	56.41	55.48	55.86	2404107
2017-09-21	55.74	55.95	55.36	55.73	1503742
2017-09-22	55.78	56.20	55.78	55.99	1636642
2017-09-25	55.61	55.83	55.39	55.59	1471958
2017-09-26	55.50	56.00	55.11	55.41	1425178
2017-09-27	54.84	55.05	54.25	54.42	2952886
2017-09-28	54.22	54.55	54.09	54.44	2700202
2017-09-29	54.50	54.84	54.36	54.61	2924902
2017-10-02	54.46	54.83	54.39	54.67	1982803
2017-10-03	54.59	54.99	54.51	54.84	2318650
2017-10-04	54.74	54.99	54.57	54.64	2381318
2017-10-05	54.74	55.02	53.84	54.00	3997308
2017-10-06	53.70	53.79	53.28	53.57	2269333
2017-10-09	53.52	53.55	52.91	53.05	1922897
2017-10-10	53.53	53.65	52.53	52.59	3228545
2017-10-11	52.73	53.08	52.59	52.93	2668027
2017-10-12	52.74	52.92	52.34	52.44	3771236
2017-10-13	52.53	52.78	51.99	52.12	3346855
2017-10-16	51.94	52.35	51.48	51.48	4804942
2017-10-17	51.77	52.95	51.15	52.82	10412022
2017-10-18	52.79	52.79	52.18	52.27	2868612
2017-10-19	52.34	52.60	52.16	52.56	2714653
2017-10-20	52.61	52.69	51.91	51.97	4912922
2017-10-23	52.05	52.19	51.31	51.35	3039424
2017-10-24	51.34	51.75	51.27	51.65	4144027
2017-10-25	51.97	52.00	50.62	50.68	4421673
2017-10-26	50.83	51.25	50.19	50.23	3062451
2017-10-27	50.47	50.87	50.14	50.68	3860250
2017-10-30	50.85	50.98	49.96	50.15	2623951
2017-10-31	50.46	50.63	50.16	50.33	3540799
2017-11-01	50.39	50.64	49.97	50.08	2293487
2017-11-02	50.00	50.46	49.89	50.31	1570967
2017-11-03	50.36	50.44	49.18	50.13	3641712
2017-11-06	50.47	51.13	50.13	51.06	4606948
2017-11-07	51.05	51.24	50.55	50.75	3469788
2017-11-08	50.90	51.08	50.61	50.66	1239072
2017-11-09	50.33	50.91	50.14	50.77	2518467
2017-11-10	50.62	50.79	49.74	49.75	4266917
2017-11-13	49.53	50.05	49.28	49.74	4794233
2017-11-14	49.75	49.87	49.26	49.40	3364010
2017-11-15	49.23	49.40	48.01	49.16	4174441
2017-11-16	49.45	49.96	49.29	49.78	2923021
2017-11-17	49.95	50.56	49.76	50.26	4389500
2017-11-20	49.94	50.28	49.79	50.00	1818262
2017-11-21	50.49	51.22	50.45	51.03	3532246
2017-11-22	51.30	51.58	50.99	51.43	2840992
2017-11-24	51.71	51.88	51.22	51.26	1023835
2017-11-27	51.53	51.53	50.68	50.70	2026195
2017-11-28	50.82	51.02	50.55	51.00	3009523
2017-11-29	50.84	51.21	50.49	51.18	3158804
2017-11-30	50.90	51.54	50.11	50.19	5040257
2017-12-01	50.17	50.81	49.81	50.46	3916137
2017-12-04	50.74	50.82	50.10	50.36	2560555
2017-12-05	50.05	50.51	49.93	50.36	3715931
2017-12-06	49.91	50.10	49.41	49.57	2527830
2017-12-07	49.21	49.66	49.18	49.34	2729829
2017-12-08	49.75	50.08	49.49	50.03	1868568
2017-12-11	50.01	50.14	49.69	49.70	1257471
2017-12-12	49.53	49.60	48.93	49.45	1812590
2017-12-13	49.50	50.49	49.35	50.39	3102641
2017-12-14	50.44	50.54	50.02	50.02	1523379
2017-12-15	50.14	50.34	49.73	50.00	3991437
2017-12-18	50.47	50.98	50.23	50.27	2908971
2017-12-19	50.92	50.92	49.45	49.49	2813817
2017-12-20	49.47	49.67	49.17	49.31	1498236
2017-12-21	49.32	49.41	48.67	48.71	2090479
2017-12-22	48.67	48.87	47.83	48.16	2786806
2017-12-26	48.50	48.64	47.79	47.87	1438478
2017-12-27	48.10	48.55	48.10	48.50	1759909
2017-12-28	48.50	48.76	48.40	48.57	1427856
2017-12-29	48.70	49.36	48.70	49.29	4134382
2018-01-02	49.84	50.40	49.53	50.38	3233017
2018-01-03	50.78	50.94	50.27	50.37	3567851
2018-01-04	50.73	50.97	50.41	50.45	2525208
2018-01-05	50.66	51.02	50.46	50.98	2740221
2018-01-08	50.85	51.21	50.78	50.98	2978585
2018-01-09	50.93	50.98	50.28	50.59	3475204
2018-01-10	50.50	50.54	49.27	49.48	6989221
2018-01-11	49.37	49.70	49.22	49.70	2818392
2018-01-12	50.16	50.98	49.74	50.69	5344473
2018-01-16	51.63	51.80	51.43	51.67	4161570
2018-01-17	51.80	52.55	51.77	52.24	3409931
2018-01-18	52.45	52.66	52.25	52.62	2586295
2018-01-19	53.00	53.08	52.35	52.48	2717347
2018-01-22	52.42	52.55	52.23	52.55	1805611
2018-01-23	52.12	52.64	51.90	52.52	2833281
2018-01-24	53.04	54.05	53.03	53.92	5559352
2018-01-25	54.29	54.65	53.46	53.48	6075170
2018-01-26	53.89	54.15	53.57	54.07	2154891
2018-01-29	53.77	53.88	53.21	53.32	3231318
2018-01-30	52.99	53.25	52.29	52.64	2912408
2018-01-31	53.24	53.31	52.79	53.11	2520142
2018-02-01	53.25	54.41	53.20	54.06	3879341
2018-02-02	53.21	53.58	52.66	52.88	4424898
2018-02-05	52.69	53.39	50.00	50.68	5603732
2018-02-06	50.46	52.27	50.38	52.04	6870638
2018-02-07	51.60	52.16	51.01	51.04	4721734
2018-02-08	51.20	51.20	49.47	49.54	7413643
2018-02-09	50.26	50.50	48.77	50.34	7976255
2018-02-12	50.56	51.22	49.92	50.62	5970921
2018-02-13	50.44	50.90	50.41	50.75	2578580
2018-02-14	50.30	51.75	50.23	51.52	3532625
2018-02-15	52.07	52.42	51.91	52.17	3639611
2018-02-16	52.20	52.81	52.05	52.10	4516359
2018-02-20	51.65	52.01	51.25	51.45	4609125
2018-02-21	51.60	51.92	50.85	50.87	3637186
2018-02-22	51.34	52.13	51.34	51.89	3054838
2018-02-23	52.17	52.44	51.67	51.78	2696820
2018-02-26	51.70	51.82	51.27	51.64	2645696
2018-02-27	51.35	51.66	50.48	50.55	4019294
2018-02-28	50.80	50.85	49.77	49.91	3821682
2018-03-01	49.81	50.63	49.51	50.17	4938686
2018-03-02	49.59	50.24	49.27	50.11	3612253
2018-03-05	49.59	50.34	49.35	50.27	4615587
2018-03-06	50.94	51.10	50.52	50.62	3359102
2018-03-07	50.18	50.58	50.04	50.49	2636609
2018-03-08	50.83	51.42	50.51	51.37	6432723
2018-03-09	51.88	52.28	51.69	51.87	3854759
2018-03-12	51.90	52.26	51.75	52.06	2515111
2018-03-13	52.20	52.44	51.69	51.86	2768047
2018-03-14	52.12	52.16	51.35	51.60	3244410
2018-03-15	51.36	51.41	50.82	50.86	2300180
2018-03-16	50.66	50.90	50.35	50.43	2440343
2018-03-19	50.07	50.24	49.44	49.82	3382846
2018-03-20	50.00	50.24	49.93	50.02	2114926
2018-03-21	50.62	51.64	50.53	51.51	7326346
2018-03-22	50.84	51.39	50.59	50.76	5159689
2018-03-23	50.90	51.32	49.93	49.95	3826757
2018-03-26	50.88	51.19	49.80	51.15	3115661
2018-03-27	51.05	51.33	50.63	50.65	2752964
2018-03-28	50.63	50.80	50.11	50.23	3062625
2018-03-29	50.68	51.85	50.58	51.52	2980286
2018-04-02	50.97	51.31	49.81	50.15	4123257
2018-04-03	50.62	51.29	50.34	51.27	4936363
2018-04-04	50.48	52.70	50.37	52.62	6285545
2018-04-05	52.82	53.20	52.65	52.69	5188010
2018-04-06	52.28	52.70	52.02	52.34	3597192
2018-04-09	52.52	52.88	52.18	52.20	2297107
2018-04-10	52.80	52.98	52.34	52.94	5537558
2018-04-11	52.67	53.17	52.64	53.02	2086618
2018-04-12	53.45	53.74	53.14	53.41	3883366
2018-04-13	53.90	53.92	53.39	53.87	2457993
2018-04-16	54.05	54.05	53.64	53.75	1891192
2018-04-17	54.11	54.33	53.88	54.16	3188934
2018-04-18	54.49	54.65	54.11	54.11	3408251
2018-04-19	53.98	54.01	52.43	52.53	5110399
2018-04-20	52.24	52.30	51.62	52.21	5586687
2018-04-23	51.60	51.92	51.00	51.11	3979079
2018-04-24	51.53	51.65	50.81	50.96	3244851
2018-04-25	50.47	51.03	50.20	51.01	2792987
2018-04-26	51.00	51.37	50.73	51.26	3887724
2018-04-27	51.53	51.71	51.28	51.67	2061336
2018-04-30	51.67	51.69	51.32	51.60	2281010
2018-05-01	51.33	51.38	49.89	50.91	3627145
2018-05-02	50.66	50.92	49.91	50.10	4861387
2018-05-03	50.02	50.38	49.11	49.38	5215291
2018-05-04	48.75	49.12	48.59	48.79	3764945
2018-05-07	48.62	48.78	47.55	47.58	6093362
2018-05-08	47.55	47.74	47.06	47.54	3774188
2018-05-09	47.68	47.71	47.12	47.30	4141691
2018-05-10	48.16	48.73	48.12	48.56	6323437
2018-05-11	48.67	49.03	47.77	48.07	3248365
2018-05-14	48.32	48.33	47.37	47.39	2841416
2018-05-15	46.60	47.01	46.25	46.96	4299900
2018-05-16	47.03	47.41	46.84	47.27	3764681
2018-05-17	46.76	47.17	46.28	46.31	5934018
2018-05-18	45.84	46.00	45.30	45.55	5867139
2018-05-21	45.81	45.98	45.33	45.38	4239687
2018-05-22	45.53	46.07	45.48	46.02	2683393
2018-05-23	45.66	46.86	45.47	46.72	5039260
2018-05-24	46.38	46.50	45.85	46.07	3625686
2018-05-25	46.16	46.45	45.95	46.00	4217204
2018-05-29	45.26	45.71	44.63	44.71	5737077
2018-05-30	45.00	45.30	44.83	45.16	3718994
2018-05-31	44.93	45.05	44.28	44.68	4897127
2018-06-01	45.16	45.54	44.80	44.98	3650631
2018-06-04	45.04	45.21	44.84	44.97	2757843
2018-06-05	44.23	44.44	43.76	43.78	5160052
2018-06-06	44.41	44.54	44.07	44.21	4246194
2018-06-07	44.23	44.23	43.55	43.86	5869472
2018-06-08	44.08	44.95	43.65	44.92	3969992
2018-06-11	44.62	44.78	44.36	44.63	4142755
2018-06-12	44.54	44.88	44.49	44.77	4311094
2018-06-13	44.80	45.33	44.52	44.67	3862187
2018-06-14	45.12	45.31	44.74	44.86	3423935
2018-06-15	44.91	45.09	44.47	45.06	4172515
2018-06-18	44.63	45.18	44.26	44.60	5584860
2018-06-19	44.02	44.55	43.96	44.40	4529900
2018-06-20	44.89	45.20	44.73	45.09	3425374
2018-06-21	45.07	45.29	44.78	44.98	4134869
2018-06-22	45.47	45.83	44.95	45.78	3603018
2018-06-25	45.55	46.26	45.36	46.13	5736260
2018-06-26	46.24	46.41	46.01	46.20	2774915
2018-06-27	46.07	46.26	45.50	45.61	4796130
2018-06-28	46.26	46.99	45.84	46.92	5469146
2018-06-29	47.24	47.44	46.67	47.14	5266507
2018-07-02	46.35	46.39	45.62	45.95	5225524
2018-07-03	46.89	47.55	46.78	47.36	3898642
2018-07-05	47.99	49.64	47.86	49.62	6476223
2018-07-06	49.81	50.79	49.65	50.43	10182060
2018-07-09	50.48	50.80	50.30	50.41	6501280
2018-07-10	50.78	50.94	50.40	50.91	5024060
2018-07-11	50.40	50.89	50.19	50.40	6180741
2018-07-12	51.17	51.36	50.44	50.44	3007685
2018-07-13	50.40	50.50	50.06	50.25	3481802
2018-07-16	50.38	50.70	50.18	50.50	2917582
2018-07-17	50.31	50.70	50.13	50.60	2797966
2018-07-18	50.33	51.25	50.26	50.76	4824442
2018-07-19	50.25	50.40	49.89	50.10	3716081
2018-07-20	50.29	50.58	50.00	50.48	2847531
2018-07-23	50.34	50.84	50.02	50.77	4717111
2018-07-24	51.09	51.42	50.79	51.22	3772605
2018-07-25	51.50	52.21	51.50	51.88	5738093
2018-07-26	51.80	52.33	51.57	51.73	6046795
2018-07-27	52.03	52.34	51.50	51.87	3631934
2018-07-30	52.31	52.62	51.97	52.18	1915636
2018-07-31	51.96	52.39	51.78	51.98	3985699
2018-08-01	52.00	52.18	51.66	51.72	3428878
2018-08-02	51.22	51.36	50.98	51.15	3173493
2018-08-03	51.18	51.89	51.18	51.89	3320469
2018-08-06	51.64	52.10	51.46	51.92	2039320
2018-08-07	52.31	53.06	52.22	52.90	6275235
2018-08-08	52.74	52.92	52.53	52.74	2406162
2018-08-09	52.27	52.51	51.40	51.40	4536669
2018-08-10	50.20	50.34	49.37	49.62	6530236
2018-08-13	49.35	49.78	49.11	49.55	3857016
2018-08-14	50.31	50.76	50.06	50.69	3214564
2018-08-15	49.42	49.94	49.05	49.21	5355839
2018-08-16	49.86	50.09	49.05	49.25	4478518
2018-08-17	49.07	49.87	48.92	49.81	5985555
2018-08-20	49.52	50.08	49.48	50.02	3179751
2018-08-21	50.25	51.19	50.11	50.83	5385099
2018-08-22	50.82	51.92	50.73	51.86	5752957
2018-08-23	51.57	51.97	51.01	51.02	4988683
2018-08-24	51.77	52.02	50.64	51.19	4937624
2018-08-27	52.18	52.81	52.00	52.22	6364440
2018-08-28	52.43	52.60	50.93	50.95	6279644
2018-08-29	51.04	51.66	50.72	51.59	2760645
2018-08-30	50.91	51.08	50.02	50.43	5655654
2018-08-31	50.47	50.90	49.94	50.34	5209422
2018-09-04	49.64	49.65	48.90	49.03	3727436
2018-09-05	48.73	49.21	48.40	48.84	3941766
2018-09-06	48.96	49.33	48.73	49.33	3539154
2018-09-07	49.23	49.32	48.55	49.28	3173354
2018-09-10	49.55	49.55	48.85	49.30	2695970
2018-09-11	48.77	49.49	48.66	49.47	2381370
2018-09-12	49.57	50.56	49.37	50.39	4556636
2018-09-13	51.27	51.49	50.87	51.37	4152727
2018-09-14	51.42	51.58	50.66	51.02	2829894
2018-09-17	51.15	51.37	50.85	50.89	2312725
2018-09-18	51.16	51.64	51.12	51.23	2352993
2018-09-19	51.50	51.73	51.28	51.32	3045462
2018-09-20	51.59	51.95	50.98	51.14	2762510
2018-09-21	50.97	51.35	50.69	50.99	3600880
2018-09-24	50.73	50.93	50.42	50.50	2968068
2018-09-25	50.50	50.84	50.43	50.69	2281678
2018-09-26	50.74	51.50	50.72	51.00	4207170
2018-09-27	51.20	51.64	51.01	51.13	2431806
2018-09-28	51.09	51.47	50.98	51.23	2583597
2018-10-01	51.95	52.17	51.44	51.61	2416450
2018-10-02	51.26	51.59	50.78	50.83	3127273
2018-10-03	51.36	51.36	49.81	49.99	4061229
2018-10-04	49.57	50.04	48.82	49.32	4235106
2018-10-05	49.70	50.15	49.19	49.58	3761907
2018-10-08	49.05	49.54	49.05	49.33	3526734
2018-10-09	49.02	49.55	48.59	49.48	3555024
2018-10-10	49.05	49.30	48.61	48.66	4300659
2018-10-11	48.50	49.19	48.28	48.52	5325061
2018-10-12	49.51	49.51	48.32	48.71	3808384
2018-10-15	48.73	49.47	48.61	49.07	2829008
2018-10-16	49.69	50.04	49.46	49.79	2888510
2018-10-17	49.64	49.69	49.15	49.15	2568234
2018-10-18	48.80	48.98	47.44	47.52	6576488
2018-10-19	47.79	48.29	47.23	47.63	3794602
2018-10-22	47.73	47.97	46.57	46.83	3632407
2018-10-23	46.05	46.75	46.01	46.53	4570291
2018-10-24	46.50	46.61	45.21	45.26	3917500
2018-10-25	45.77	46.47	45.56	46.04	3565200
2018-10-26	45.38	45.97	45.21	45.88	4224771
2018-10-29	44.88	45.17	42.32	42.60	8547835
2018-10-30	42.87	42.87	42.11	42.44	7580757
2018-10-31	42.63	42.66	41.63	42.08	5138346
2018-11-01	42.74	44.19	42.41	43.84	5787070
2018-11-02	44.57	44.99	43.56	44.18	4420979
2018-11-05	44.18	45.56	44.15	45.45	4961454
2018-11-06	45.51	45.90	45.26	45.54	2805490
2018-11-07	45.91	46.13	45.47	45.70	3536737
2018-11-08	45.44	45.55	42.31	42.61	13740823
2018-11-09	42.22	43.62	40.67	42.74	18100049
2018-11-12	42.28	42.42	41.43	41.50	4396038
2018-11-13	41.33	41.40	40.42	40.58	6743907
2018-11-14	40.78	41.60	40.47	40.72	6567037
2018-11-15	40.73	40.89	40.00	40.24	6447359
2018-11-16	40.10	41.67	40.10	41.38	10368727
2018-11-19	41.00	41.44	40.67	41.18	7551505
2018-11-20	40.48	40.99	40.18	40.30	3587547
2018-11-21	40.59	41.18	40.25	40.36	3204808
2018-11-23	39.98	40.08	39.58	39.72	2420919
2018-11-26	39.68	39.92	37.50	37.76	6855345
2018-11-27	38.33	38.80	38.11	38.39	4730380
2018-11-28	38.83	40.11	38.49	40.10	7729602
2018-11-29	40.15	40.93	40.04	40.74	5831106
2018-11-30	40.59	40.79	39.93	40.33	6689783
2018-12-03	41.51	41.96	40.37	40.57	6276769
2018-12-04	40.53	40.61	39.89	39.89	4771096
2018-12-06	39.33	40.67	39.17	40.62	4514323
2018-12-07	40.92	41.29	40.49	40.60	3882765
2018-12-10	40.50	40.72	39.63	40.17	3325531
2018-12-11	40.61	40.69	39.86	40.08	3354781
2018-12-12	40.61	41.19	40.46	40.68	4443863
2018-12-13	40.47	40.87	40.17	40.36	4297391
2018-12-14	39.89	40.62	39.89	40.27	4445391
2018-12-17	40.54	40.94	39.57	39.29	4848821
2018-12-18	39.39	40.26	39.29	39.99	4725026
2018-12-19	40.12	41.25	39.75	40.12	7527532
2018-12-20	40.59	41.04	40.45	41.00	4893380
2018-12-21	41.00	41.10	40.38	40.42	4056759
2018-12-24	40.40	40.93	40.40	40.60	2033545
2018-12-26	40.53	41.00	40.29	41.00	3294689
2018-12-27	40.58	41.14	40.49	41.04	3022043
2018-12-28	41.29	41.45	40.83	41.14	2259000
2018-12-31	41.19	41.50	40.91	41.18	1356341
2019-01-02	41.18	42.33	41.09	42.32	3084302
2019-01-03	41.78	42.20	41.50	41.79	2337125
2019-01-04	41.95	42.89	41.89	42.65	3504360
2019-01-07	43.01	43.29	42.71	43.15	3077519
2019-01-08	43.39	44.10	43.39	43.86	4019457
2019-01-09	44.26	44.83	44.06	44.35	5579404
2019-01-10	44.31	44.71	44.20	44.45	2922906
2019-01-11	44.35	44.59	44.16	44.26	3783143
2019-01-14	44.15	44.88	44.05	44.47	4122204
2019-01-15	44.61	44.89	44.42	44.72	5059418
2019-01-16	44.83	45.24	44.81	45.21	3976929
2019-01-17	44.73	45.49	44.58	45.09	3346113
2019-01-18	45.19	45.56	45.06	45.07	2980326
2019-01-22	44.58	44.87	44.15	44.34	3637350
2019-01-23	44.61	44.81	44.22	44.68	2661202
2019-01-24	44.74	45.01	44.40	44.61	2852782
2019-01-25	45.13	45.46	44.56	44.81	6095033
2019-01-28	44.06	44.99	44.02	44.61	5898717
2019-01-29	44.80	45.11	44.56	44.81	3086487
2019-01-30	44.43	44.71	43.83	44.61	5077927
2019-01-31	44.94	45.41	44.80	45.00	2859373
2019-02-01	44.90	45.38	44.72	44.85	4764789
2019-02-04	44.82	45.50	44.79	45.09	2323577
2019-02-05	45.09	45.76	45.03	45.58	3030240
2019-02-06	45.28	45.56	45.07	45.23	3467082
2019-02-07	44.76	45.43	44.72	45.00	3038637
2019-02-08	44.82	44.95	44.35	44.43	3608115
2019-02-11	44.33	44.48	43.91	43.93	2591457
2019-02-12	44.29	44.55	43.79	43.98	2463739
2019-02-13	43.59	43.85	42.47	42.63	8319695
2019-02-14	42.57	43.42	42.42	43.36	6294305
2019-02-15	43.26	43.82	42.99	43.79	3717364
2019-02-19	43.68	44.27	43.66	43.96	3181022
2019-02-20	43.96	44.25	43.87	43.91	2873619
2019-02-21	43.98	44.22	43.68	44.17	2700172
2019-02-22	44.55	45.09	44.39	44.65	3647963
2019-02-25	45.07	45.27	44.63	44.77	5527023
2019-02-26	44.81	44.81	44.36	44.51	4362130
2019-02-27	44.42	44.50	43.83	44.09	2392778
2019-02-28	44.00	44.09	43.27	43.56	3426553
2019-03-01	43.74	43.79	42.92	43.29	3929192
2019-03-04	43.32	43.40	42.76	43.06	2736774
2019-03-05	43.17	43.22	42.81	42.86	3621613
2019-03-06	42.61	43.00	42.21	42.35	3892678
2019-03-07	42.39	42.42	41.66	41.77	4319426
2019-03-08	41.70	42.09	41.37	41.97	4536115
2019-03-11	42.23	42.63	42.23	42.45	2588718
2019-03-12	42.75	43.16	42.46	42.56	3439652
2019-03-13	42.83	42.87	42.35	42.67	3042239
2019-03-14	42.43	42.69	42.10	42.54	3595846
2019-03-15	42.78	43.28	42.78	43.16	4289206
2019-03-18	43.42	44.09	43.42	43.89	4170037
2019-03-19	44.05	44.18	43.65	43.82	3399210
2019-03-20	44.08	45.18	43.88	44.94	7376394
2019-03-21	44.94	45.33	44.80	45.07	5576041
2019-03-22	44.39	44.75	43.28	43.30	5378530
2019-03-25	43.36	44.10	43.36	43.92	3253673
2019-03-26	44.00	44.21	43.78	43.98	2613610
2019-03-27	43.51	43.84	43.27	43.49	3727293
2019-03-28	43.47	43.55	42.92	43.40	3893525
2019-03-29	43.65	43.84	43.22	43.59	4726892
2019-04-01	44.01	44.79	43.93	44.58	5325115
2019-04-02	44.87	44.93	43.92	44.16	2769291
2019-04-03	44.35	44.64	44.02	44.23	4998724
2019-04-04	44.06	44.94	44.06	44.92	4931469
2019-04-05	45.14	46.15	45.14	46.04	6259840
2019-04-08	46.09	46.97	46.06	46.75	3429282
2019-04-09	46.82	46.91	46.42	46.57	3725019
2019-04-10	46.85	46.97	46.55	46.61	2507307
2019-04-11	46.44	46.55	46.03	46.34	3046478
2019-04-12	46.55	46.87	46.34	46.51	3350783
2019-04-15	46.34	46.48	45.96	46.27	3566556
2019-04-16	46.14	46.72	46.07	46.64	3261343
2019-04-17	46.93	47.32	46.53	47.18	3635077
2019-04-18	47.17	47.42	46.85	47.13	1691133
2019-04-22	47.01	47.20	46.92	47.07	1307983
2019-04-23	46.76	46.91	46.27	46.64	3109639
2019-04-24	46.32	46.54	45.81	46.16	3362401
2019-04-25	45.85	46.44	45.61	46.41	2600564
2019-04-26	46.49	46.90	46.32	46.52	1978202
2019-04-29	46.58	46.58	46.05	46.22	2345411
2019-04-30	46.00	46.33	45.58	46.15	3169079
2019-05-01	46.30	46.67	45.56	45.69	3426117
2019-05-02	45.68	45.84	45.30	45.45	3197003
2019-05-03	45.79	46.14	45.66	46.00	3002242
2019-05-06	44.89	45.76	44.89	45.70	3017753
2019-05-07	45.10	45.43	44.62	44.96	3421995
2019-05-08	44.65	44.90	44.41	44.43	3739263
2019-05-09	43.90	44.38	43.28	44.14	5522791
2019-05-10	44.03	44.75	43.44	44.59	4061674
2019-05-13	43.78	44.05	43.39	43.93	4582250
2019-05-14	44.16	44.59	43.92	44.45	3564233
2019-05-15	44.08	44.72	43.91	44.53	3075666
2019-05-16	44.52	44.79	44.26	44.47	2703839
2019-05-17	43.91	44.71	43.82	44.23	3115493
2019-05-20	44.30	44.88	44.23	44.63	2145914
2019-05-21	44.67	44.81	44.04	44.58	5303746
2019-05-22	44.54	44.69	44.10	44.29	1996942
2019-05-23	43.86	44.21	43.65	43.98	2797777
2019-05-24	44.26	44.26	43.33	43.80	4092197
2019-05-28	43.63	43.83	43.10	43.30	3758477
2019-05-29	43.02	43.97	42.88	43.91	3597676
2019-05-30	44.00	44.84	44.00	44.54	3901404
2019-05-31	42.36	43.05	42.14	42.92	7783018
2019-06-03	42.56	42.99	42.52	42.67	4612868
2019-06-04	43.22	43.76	42.96	43.46	5233418
2019-06-05	43.73	43.94	43.24	43.74	4577850
2019-06-06	43.45	45.62	42.80	43.41	7818379
2019-06-07	43.21	43.71	43.20	43.57	4462289
2019-06-10	44.93	45.25	44.47	44.86	7111946
2019-06-11	45.21	45.39	45.01	45.10	3430973
2019-06-12	45.06	45.29	44.83	44.92	4418214
2019-06-13	44.93	45.11	44.52	44.67	5763428
2019-06-14	44.78	44.78	44.25	43.46	3012078
2019-06-17	43.51	43.73	43.11	43.28	3694627
2019-06-18	43.71	44.13	43.40	43.66	3822761
2019-06-19	43.67	44.13	43.51	44.03	3137394
2019-06-20	45.01	45.08	44.40	44.57	3610311
2019-06-21	44.37	44.69	43.96	44.07	3623447
2019-06-24	44.03	44.23	43.94	44.08	2536657
2019-06-25	43.90	44.21	43.85	43.96	3639733
2019-06-26	44.17	44.35	44.05	44.22	3895876
2019-06-27	44.26	44.35	43.52	43.55	3750881
2019-06-28	43.81	43.81	43.19	43.38	3436479
2019-07-01	44.01	44.36	43.51	43.86	4007235
2019-07-02	43.90	44.27	43.86	43.89	2115936
2019-07-03	44.10	44.14	43.85	43.98	1202562
2019-07-05	43.90	44.30	43.65	44.10	2901788
2019-07-08	44.10	44.79	43.96	44.54	2943119
2019-07-09	44.30	44.63	42.88	43.16	12860004
2019-07-10	43.16	43.37	42.79	43.16	4025296
2019-07-11	43.38	43.72	43.10	43.56	3551095
2019-07-12	43.87	43.87	43.21	43.51	2344800
2019-07-15	43.55	44.17	43.51	44.07	2731840
2019-07-16	43.81	44.03	43.35	43.65	2906235
2019-07-17	43.72	43.93	43.26	43.26	2658095
2019-07-18	43.35	43.46	42.54	42.83	6088661
2019-07-19	42.87	42.93	42.39	42.46	3372509
2019-07-22	42.33	42.62	41.88	42.02	4236003
2019-07-23	41.98	42.02	41.21	41.39	4022759
2019-07-24	41.53	42.06	41.53	41.92	2431825
2019-07-25	41.86	41.97	41.46	41.72	2711540
2019-07-26	41.91	42.01	41.33	41.49	2687594
2019-07-29	41.47	42.62	41.31	42.17	3799854
2019-07-30	42.07	42.07	41.57	41.85	1884732
2019-07-31	41.94	41.95	41.01	41.27	3530983
2019-08-01	41.20	41.51	40.61	40.75	5003723
2019-08-02	40.54	40.61	39.81	40.23	4968352
2019-08-05	39.30	39.41	38.84	39.16	4680639
2019-08-06	39.38	39.71	39.10	39.58	3150418
2019-08-07	39.07	40.17	38.88	40.13	4862534
2019-08-08	40.26	40.73	40.12	40.56	2908847
2019-08-09	40.48	40.67	40.04	40.51	2580347
2019-08-12	39.81	39.81	39.30	39.49	3091676
2019-08-13	39.26	39.94	39.07	39.61	3815963
2019-08-14	38.83	39.25	38.11	38.23	5047138
2019-08-15	38.27	38.69	37.86	38.43	4805974
2019-08-16	38.67	39.20	38.52	39.12	3057429
2019-08-19	39.21	39.55	38.74	38.82	2625125
2019-08-20	38.74	39.31	38.72	39.07	2471204
2019-08-21	39.44	39.73	39.14	39.73	2254277
2019-08-22	39.42	39.81	39.32	39.33	2969156
2019-08-23	39.23	39.52	38.87	38.97	5016452
2019-08-26	39.29	39.37	39.01	39.30	1871706
2019-08-27	39.41	39.72	39.40	39.53	3010590
2019-08-28	39.87	39.99	39.53	39.80	3262591
2019-08-29	40.00	40.73	39.81	40.62	2770764
2019-08-30	40.80	41.55	40.62	41.51	2908675
2019-09-03	41.14	41.14	40.72	40.96	3605884
2019-09-04	41.65	41.95	41.29	41.86	3496414
2019-09-05	42.18	42.61	42.15	42.30	2660083
2019-09-06	42.73	43.02	42.50	42.70	4021868
2019-09-09	43.06	43.34	42.50	42.58	3688614
2019-09-10	42.57	42.96	42.39	42.49	3734408
2019-09-11	42.40	42.77	42.40	42.69	2365756
2019-09-12	42.98	43.25	42.62	42.80	2638751
2019-09-13	42.99	43.38	42.98	43.15	2765614
2019-09-16	43.09	43.57	42.71	43.05	2622581
2019-09-17	42.86	43.86	42.73	43.81	4281178
2019-09-18	43.84	43.88	43.10	43.37	3398772
2019-09-19	43.63	43.73	43.15	43.29	2049406
2019-09-20	43.55	43.79	43.23	43.73	3181311
2019-09-23	43.46	43.89	43.30	43.60	2641368
2019-09-24	43.81	43.87	43.16	43.16	2645247
2019-09-25	42.81	43.08	42.45	43.01	2679148
2019-09-26	42.98	43.13	42.65	42.85	2794588
2019-09-27	42.79	42.87	42.38	42.53	1853267
2019-09-30	42.53	42.91	42.33	42.72	1737142
2019-10-01	42.52	42.73	42.33	42.36	2443790
2019-10-02	42.27	42.36	41.70	41.76	3543836
2019-10-03	41.66	42.36	41.61	42.34	2089701
2019-10-04	42.48	43.68	42.48	43.64	4779128
2019-10-07	43.55	43.62	42.99	43.00	3119820
2019-10-08	42.93	43.11	42.48	42.49	2930010
2019-10-09	42.95	43.13	42.59	42.62	1641648
2019-10-10	42.75	43.52	42.69	43.49	4546749
2019-10-11	44.00	44.42	43.90	44.12	4286841
2019-10-14	44.22	44.40	44.14	44.17	1767013
2019-10-15	44.39	44.49	44.20	44.24	1856674
2019-10-16	44.16	44.64	44.16	44.57	2611770
2019-10-17	44.82	45.00	44.44	44.44	1917495
2019-10-18	44.63	44.78	44.31	44.33	2449331
2019-10-21	44.55	44.80	44.37	44.80	2244416
2019-10-22	44.94	45.05	44.54	44.67	2351749
2019-10-23	44.50	44.82	44.50	44.78	1553823
2019-10-24	44.90	45.00	44.68	44.80	1962464
2019-10-25	44.97	45.01	44.71	44.76	1700494
2019-10-28	44.95	45.25	44.71	45.13	2853132
2019-10-29	45.36	45.39	44.95	44.97	1797182
2019-10-30	44.90	45.01	44.60	44.88	2180934
2019-10-31	45.00	45.01	44.22	44.31	2215718
2019-11-01	44.83	45.22	44.47	45.14	4123348
2019-11-04	45.51	45.57	44.91	45.03	1849398
2019-11-05	45.00	45.06	44.45	44.59	1930954
2019-11-06	44.55	45.10	44.37	45.09	2110795
2019-11-07	45.24	45.66	45.19	45.45	2596217
2019-11-08	45.27	45.60	44.94	45.02	1814606
2019-11-11	44.88	45.16	44.66	44.98	1597213
2019-11-12	44.89	44.90	43.95	43.99	2362584
2019-11-13	43.75	43.95	43.50	43.78	2104091
2019-11-14	43.47	44.09	43.29	44.08	1637759
2019-11-15	44.51	44.70	44.41	44.70	1502954
2019-11-18	44.60	44.71	44.28	44.35	1878268
2019-11-19	44.47	44.69	44.19	44.36	1216505
2019-11-20	44.25	44.52	43.96	44.19	2769641
2019-11-21	43.95	44.30	43.88	44.14	2192236
2019-11-22	44.32	44.54	44.06	44.47	1810977
2019-11-25	44.43	44.79	44.26	44.41	1234413
2019-11-26	44.30	44.30	43.47	43.73	3650167
2019-11-27	43.61	43.78	43.48	43.77	1578145
2019-11-29	43.45	43.88	43.39	43.52	1304365
2019-12-02	43.34	43.50	43.04	43.10	2160350
2019-12-03	42.76	43.06	42.61	42.82	2092367
2019-12-04	43.11	43.22	42.95	43.07	2085578
2019-12-05	43.22	43.51	43.08	43.21	2484899
2019-12-06	43.39	43.43	42.89	43.00	2657853
2019-12-09	43.27	43.63	43.04	43.12	3065827
2019-12-10	43.05	43.87	43.05	43.85	2975826
2019-12-11	43.90	44.66	43.86	44.62	2639859
2019-12-12	44.78	45.27	44.67	45.15	3461332
2019-12-13	45.32	45.93	45.24	45.32	3739148
2019-12-16	46.02	46.07	45.10	45.68	2663631
2019-12-17	45.89	45.99	45.52	45.71	3327869
2019-12-18	45.80	46.40	45.75	46.31	2510346
2019-12-19	46.40	46.45	45.89	46.06	2921001
2019-12-20	46.30	46.34	45.84	45.84	2298629
2019-12-23	45.81	45.94	45.54	45.67	2113522
2019-12-24	45.74	45.74	45.43	45.51	445520
2019-12-26	45.62	45.81	45.42	45.80	1047532
2019-12-27	45.82	46.20	45.75	45.90	1427255
2019-12-30	46.00	46.00	44.84	44.98	2625442
2019-12-31	45.04	45.40	44.98	45.03	1719979
2020-01-02	45.42	46.26	45.10	46.26	2929898
2020-01-03	45.64	46.28	45.60	45.92	2355535
2020-01-06	45.90	46.40	45.90	46.13	4428141
2020-01-07	46.07	46.21	45.62	45.70	5687557
2020-01-08	46.00	46.38	45.62	46.11	2457401
2020-01-09	46.40	46.41	45.92	46.14	3019816
2020-01-10	46.49	46.84	46.29	46.39	3744808
2020-01-13	46.49	46.77	46.31	46.71	2413815
2020-01-14	46.77	46.77	46.09	46.42	4313429
2020-01-15	46.22	46.65	46.17	46.28	2630521
2020-01-16	46.53	47.21	46.35	47.20	3596996
2020-01-17	47.30	48.12	47.20	48.01	5405126
2020-01-21	47.83	47.91	47.47	47.61	3565725
2020-01-22	47.89	48.19	47.71	47.77	3409155
2020-01-23	47.40	47.52	46.87	47.40	3234852
2020-01-24	47.49	47.54	46.76	46.88	4711529
2020-01-27	45.88	46.06	45.37	45.56	4915157
2020-01-28	45.99	46.87	45.84	46.74	2654811
2020-01-29	46.89	47.43	46.64	47.23	3814290
2020-01-30	46.81	47.05	46.33	46.77	2384386
2020-01-31	46.26	46.55	45.75	45.86	3785070
2020-02-03	46.19	47.14	46.11	46.75	3666030
2020-02-04	47.53	47.53	46.97	47.24	4188036
2020-02-05	47.93	48.07	47.02	47.15	4227999
2020-02-06	47.29	47.39	46.51	46.52	4842562
2020-02-07	46.33	46.38	45.79	46.23	3240593
2020-02-10	46.10	46.29	45.84	46.19	3540768
2020-02-11	46.61	47.45	46.50	47.19	4575785
2020-02-12	47.37	48.06	47.37	47.86	3118913
2020-02-13	47.41	47.68	47.15	47.55	2060563
2020-02-14	47.57	47.80	47.49	47.71	1771381
2020-02-18	47.53	47.78	47.37	47.48	1513639
2020-02-19	47.76	47.76	47.27	47.56	1723235
2020-02-20	47.07	47.21	46.50	46.80	2004708
2020-02-21	46.08	46.96	45.98	46.61	2393410
2020-02-24	44.67	45.28	43.91	45.03	5173164
2020-02-25	45.39	45.46	44.09	44.30	3950187
2020-02-26	44.20	44.64	43.79	43.86	2716550
2020-02-27	42.69	42.96	41.99	42.13	4669581
2020-02-28	40.37	41.75	39.12	41.62	6034013
2020-03-02	41.50	43.02	41.30	43.00	3790074
2020-03-03	42.84	44.23	42.57	43.03	5444912
2020-03-04	43.72	43.94	43.25	43.89	2700285
2020-03-05	42.83	43.25	41.77	42.13	4670306
2020-03-06	40.54	40.98	40.14	40.58	4376171
2020-03-09	35.37	37.24	34.94	36.15	4328711
2020-03-10	37.30	38.00	36.46	37.72	3823182
2020-03-11	36.80	36.83	35.30	35.82	5588896
2020-03-12	32.20	34.02	31.07	33.13	4670427
2020-03-13	35.45	35.45	33.59	34.36	2853676
2020-03-16	30.10	32.00	28.51	29.12	3423948
2020-03-17	29.84	31.49	29.45	31.39	3994679
2020-03-18	28.59	30.45	28.10	28.75	3844623
2020-03-19	28.26	28.77	27.15	28.60	4147658
2020-03-20	29.12	29.21	27.00	27.04	3758054
2020-03-23	26.48	26.83	25.03	25.12	4433685
2020-03-24	26.53	27.10	26.33	26.71	4198296
2020-03-25	27.49	29.60	26.99	28.91	4781823
2020-03-26	29.00	30.81	29.00	30.35	3803911
2020-03-27	28.62	28.99	27.88	27.92	3301940
2020-03-30	27.58	27.84	27.03	27.68	3216160
2020-03-31	28.00	29.13	27.83	28.35	3730669
2020-04-01	27.05	27.14	26.23	26.68	3670941
2020-04-02	26.60	27.90	26.43	26.61	5665426
2020-04-03	26.60	26.63	25.23	25.60	4909493
2020-04-06	26.63	27.18	26.44	27.07	3397848
2020-04-07	28.40	28.43	27.39	27.45	4412776
2020-04-08	27.85	28.16	27.27	27.91	3181658
2020-04-09	28.83	28.89	27.94	28.26	2606636
2020-04-13	28.40	28.54	27.88	28.25	2457003
2020-04-14	28.83	29.10	28.25	28.74	2837712
2020-04-15	27.59	27.73	27.16	27.22	3026104
2020-04-16	27.08	27.24	26.31	27.03	2803340
2020-04-17	28.30	28.35	27.81	28.21	3850751
2020-04-20	27.44	27.79	27.28	27.60	1885387
2020-04-21	27.00	27.07	26.61	26.76	2737354
2020-04-22	27.20	27.34	26.83	27.00	3375567
2020-04-23	27.20	27.24	26.58	26.64	2570839
2020-04-24	26.85	26.95	26.49	26.71	3264179
2020-04-27	26.95	27.46	26.84	27.42	1897420
2020-04-28	28.01	28.63	27.82	28.61	4746771
2020-04-29	29.25	30.37	29.08	30.33	5140814
2020-04-30	30.07	30.07	29.16	29.27	3486745
2020-05-01	28.69	28.75	27.68	28.10	3325674
2020-05-04	27.85	29.32	27.85	29.30	2512097
2020-05-05	29.80	30.13	29.62	29.70	3830993
2020-05-06	29.67	29.76	29.14	29.36	2461803
2020-05-07	29.87	30.07	29.48	29.66	4877075
2020-05-08	30.33	31.11	30.26	30.86	3204680
2020-05-11	30.55	30.78	30.25	30.49	2442386
2020-05-12	30.67	30.80	29.87	29.88	1976193
2020-05-13	30.22	30.22	29.10	29.19	4535498
2020-05-14	28.72	29.59	28.42	29.56	2957405
2020-05-15	29.16	29.61	28.82	28.90	2086154
2020-05-18	29.84	30.57	29.84	30.43	4035646
2020-05-19	30.60	30.64	29.27	29.27	4296454
2020-05-20	29.98	30.52	29.62	30.37	4230074
2020-05-21	30.49	30.82	29.99	30.38	3517839
2020-05-22	30.06	30.68	29.81	30.59	2023716
2020-05-26	31.86	32.49	31.56	31.81	3764254
2020-05-27	31.96	32.41	31.58	32.25	4182641
2020-05-28	32.48	32.50	31.80	31.93	2695764
2020-05-29	32.17	32.17	31.08	31.89	4109714
2020-06-01	31.93	32.98	31.67	32.82	3267307
2020-06-02	33.29	34.28	33.05	33.73	5510990
2020-06-03	34.30	34.77	34.13	34.44	5013049
2020-06-04	34.25	34.41	33.52	33.70	3348170
2020-06-05	35.00	35.63	34.83	35.24	5121212
2020-06-08	35.47	36.29	35.05	36.27	3870276
2020-06-09	35.08	35.37	34.64	34.85	3566624
2020-06-10	34.99	34.99	33.93	34.28	3342350
2020-06-11	32.61	33.04	31.39	31.44	5965855
2020-06-12	32.75	33.14	32.15	32.93	4446945
2020-06-15	32.00	33.14	31.61	32.75	3246487
2020-06-16	33.81	34.00	32.59	32.97	4219622
2020-06-17	33.22	33.44	32.78	32.94	2086229
2020-06-18	32.67	32.70	31.99	32.10	2102184
2020-06-19	32.77	33.26	32.42	33.07	5312041
2020-06-22	33.31	33.37	32.88	32.94	2829484
2020-06-23	33.53	33.76	33.12	33.24	4594933
2020-06-24	32.80	32.91	32.30	32.38	2262209
2020-06-25	32.01	32.53	31.96	32.49	1991715
2020-06-26	32.15	32.40	31.52	31.56	2344337
2020-06-29	31.55	31.94	31.35	31.94	4752280
2020-06-30	31.66	32.00	31.36	31.88	2713307
2020-07-01	32.07	32.47	31.90	32.19	2393743
2020-07-02	32.91	33.39	32.58	32.70	2527276
2020-07-06	33.35	33.76	32.90	33.03	2606712
2020-07-07	32.57	32.86	32.17	32.23	2959581
2020-07-08	32.36	32.47	31.70	32.03	4172837
2020-07-09	32.32	32.34	31.46	31.53	2143315
2020-07-10	31.52	31.70	31.34	31.56	2069627
2020-07-13	31.84	32.10	30.98	31.02	2698404
2020-07-14	30.89	31.42	30.72	31.35	3438246
2020-07-15	31.96	32.19	31.77	32.08	2448293
2020-07-16	31.69	32.10	31.64	31.82	2266583
2020-07-17	31.91	31.91	31.40	31.46	2295460
2020-07-20	31.60	31.66	31.23	31.61	1553610
2020-07-21	32.00	32.65	31.92	32.43	2483780
2020-07-22	32.37	32.93	32.37	32.92	1709896
2020-07-23	32.65	32.80	32.42	32.56	2252815
2020-07-24	32.52	32.86	32.35	32.76	2693322
2020-07-27	33.12	33.61	32.89	33.58	2189795
2020-07-28	33.45	33.64	33.30	33.53	1935684
2020-07-29	33.62	33.84	33.19	33.55	2419854
2020-07-30	32.94	33.18	32.74	32.92	2630192
2020-07-31	33.00	33.00	32.16	32.53	2723896
2020-08-03	32.62	32.65	32.09	32.49	1805988
2020-08-04	32.24	32.46	32.03	32.30	1724323
2020-08-05	32.68	33.62	32.66	33.27	3209941
2020-08-06	33.11	33.38	32.96	33.26	1803721
2020-08-07	32.97	33.35	32.88	33.28	1886227
2020-08-10	33.46	33.56	33.29	33.52	1616799
2020-08-11	33.76	34.29	33.76	33.82	2337371
2020-08-12	34.13	34.20	33.84	33.91	1759506
2020-08-13	33.99	34.33	33.73	34.14	1728688
2020-08-14	34.51	34.90	34.35	34.68	4430550
2020-08-17	34.83	34.97	34.56	34.67	2073614
2020-08-18	35.03	35.06	34.34	34.55	1498934
2020-08-19	34.50	34.92	34.36	34.39	1821449
2020-08-20	34.14	34.29	33.78	34.28	2411772
2020-08-21	34.29	34.32	33.90	33.97	1784469
2020-08-24	34.27	34.29	33.85	33.91	1819079
2020-08-25	34.07	34.28	33.88	34.26	2279916
2020-08-26	34.30	34.32	33.60	33.75	2081095
2020-08-27	33.92	33.96	33.06	33.29	3010041
2020-08-28	33.65	34.20	33.46	34.19	3044280
2020-08-31	33.93	33.97	32.89	32.91	4643739
2020-09-01	33.28	33.80	33.12	33.70	3727373
2020-09-02	33.63	33.78	33.16	33.43	3072380
2020-09-03	33.45	33.57	32.83	32.89	3495018
2020-09-04	33.12	33.30	32.41	33.18	4172683
2020-09-08	32.50	32.79	32.27	32.47	3179579
2020-09-09	33.02	33.34	32.71	33.22	3181878
2020-09-10	33.60	33.66	32.85	32.94	3167063
2020-09-11	33.41	33.59	33.13	33.56	3331320
2020-09-14	34.10	34.48	33.92	34.42	5550714
2020-09-15	34.59	34.66	34.08	34.12	2277653
2020-09-16	34.43	34.72	34.16	34.33	3184173
2020-09-17	34.14	34.27	33.74	33.93	4631146
2020-09-18	33.88	34.09	33.32	33.35	3159453
2020-09-21	32.52	32.71	32.11	32.69	4000642
2020-09-22	32.64	32.75	32.13	32.31	3030816
2020-09-23	32.05	32.24	31.25	31.26	2797202
2020-09-24	30.93	32.50	30.82	32.17	3741997
2020-09-25	31.43	32.29	31.21	32.22	2702657
2020-09-28	32.60	32.86	32.18	32.65	2105656
2020-09-29	32.81	32.92	32.42	32.59	1904787
2020-09-30	32.88	33.71	32.79	33.36	2983213
2020-10-01	33.81	33.91	32.96	33.10	3101239
2020-10-02	32.55	33.52	32.50	33.26	2395585
2020-10-05	33.68	34.27	33.68	33.98	2388557
2020-10-06	34.16	34.27	33.40	33.58	3108600
2020-10-07	34.23	34.39	34.13	34.30	2315369
2020-10-08	34.52	35.38	34.31	35.35	4810950
2020-10-09	35.62	36.03	35.37	35.82	4227126
2020-10-12	35.92	35.95	35.55	35.56	2663995
2020-10-13	35.49	35.49	34.96	35.09	2374483
2020-10-14	35.20	35.48	35.00	35.09	2063573
2020-10-15	34.66	35.25	34.58	35.17	1823238
2020-10-16	35.43	35.57	35.01	35.26	1983197
2020-10-19	35.36	35.47	34.76	34.81	2144544
2020-10-20	34.93	35.80	34.86	35.65	3035691
2020-10-21	35.70	36.25	35.70	35.99	2201474
2020-10-22	36.12	36.28	35.81	36.21	2111203
2020-10-23	36.61	36.72	36.33	36.48	2311037
2020-10-26	36.19	36.25	35.67	35.79	2317324
2020-10-27	35.92	35.92	35.39	35.44	1585298
2020-10-28	34.51	34.62	33.95	34.30	3323886
2020-10-29	34.24	34.24	33.43	33.72	3419291
2020-10-30	33.76	34.22	33.72	34.16	2468389
2020-11-02	34.31	34.31	33.44	34.09	3012835
2020-11-03	34.65	35.39	34.43	34.60	2916797
2020-11-04	34.94	35.45	34.49	34.94	3873413
2020-11-05	36.14	36.51	35.56	36.46	3583252
2020-11-06	36.43	36.99	36.38	36.76	3337631
2020-11-09	38.92	39.32	38.05	38.19	5449965
2020-11-10	38.04	38.97	38.04	38.89	3229133
2020-11-11	38.90	39.13	38.58	39.08	2588757
2020-11-12	38.96	39.10	38.11	38.19	2438806
2020-11-13	38.70	39.21	38.47	39.17	3644080
2020-11-16	39.78	40.73	39.70	40.51	4781646
2020-11-17	39.95	40.75	39.88	40.73	3713779
2020-11-18	40.92	41.43	40.54	40.84	5876832
2020-11-19	40.68	41.05	40.35	40.72	2566262
2020-11-20	40.80	41.16	40.62	40.94	2417604
2020-11-23	41.34	41.35	40.79	41.06	1930415
2020-11-24	41.52	42.01	41.38	41.85	2928204
2020-11-25	41.97	42.01	41.26	41.56	2107568
2020-11-27	41.81	41.87	41.10	41.40	1721772
2020-11-30	41.03	41.07	40.33	40.57	3559451
2020-12-01	41.32	42.31	41.12	42.05	4061714
2020-12-02	41.95	42.71	41.87	42.62	2611567
2020-12-03	42.91	43.20	42.86	43.00	4008448
2020-12-04	43.29	43.97	43.02	43.10	2664272
2020-12-07	43.10	43.19	42.34	42.53	2240972
2020-12-08	42.77	43.19	42.46	42.74	3582214
2020-12-09	42.84	42.84	41.72	42.06	2439205
2020-12-10	41.66	42.94	41.61	42.64	2703042
2020-12-11	42.30	42.72	42.00	41.95	2978829
2020-12-14	42.40	42.61	41.72	41.84	2412235
2020-12-15	42.07	42.85	41.83	42.42	2381729
2020-12-16	42.46	42.85	42.33	42.75	2507017
2020-12-17	43.00	43.72	42.73	43.49	2642685
2020-12-18	43.50	43.78	42.18	42.59	3419334
2020-12-21	41.45	42.22	41.30	41.88	2276148
2020-12-22	41.82	41.82	40.89	40.98	2205247
2020-12-23	41.11	42.28	41.11	42.21	2167505
2020-12-24	42.42	42.72	42.17	42.38	946339
2020-12-28	42.41	42.55	42.05	42.52	1534504
2020-12-29	43.02	43.62	42.85	43.45	2342086
2020-12-30	43.81	43.97	43.26	43.51	2637769
2020-12-31	43.78	43.78	42.90	42.99	1463782
2021-01-04	43.50	44.49	43.26	43.33	3205834
2021-01-05	43.30	43.72	43.16	43.57	1877161
2021-01-06	43.50	45.47	43.50	44.92	6545645
2021-01-07	44.90	44.93	44.28	44.56	3031979
2021-01-08	45.23	45.42	44.65	45.09	3251729
2021-01-11	44.13	44.78	43.94	44.53	1882404
2021-01-12	44.75	45.00	44.41	44.60	2017137
2021-01-13	44.64	44.64	44.10	44.12	2076220
2021-01-14	44.16	44.99	44.08	44.83	2391819
2021-01-15	44.06	44.60	44.06	44.48	1961243
2021-01-19	45.33	45.35	44.08	44.16	2153730
2021-01-20	44.46	44.55	43.84	44.16	1974202
2021-01-21	44.03	44.17	43.31	43.60	1646847
2021-01-22	42.93	43.13	42.38	42.96	2672077
2021-01-25	42.88	43.17	41.81	43.13	3125751
2021-01-26	43.17	43.27	42.44	43.19	2894185
2021-01-27	42.09	42.34	41.36	41.73	5426642
2021-01-28	41.74	42.11	41.40	41.97	4044475
2021-01-29	41.74	41.84	40.09	40.19	6361701
2021-02-01	41.00	41.95	40.42	41.77	3632200
2021-02-02	42.08	42.18	41.19	41.61	5118458
2021-02-03	41.95	41.98	41.09	41.45	4506386
2021-02-04	41.40	41.65	41.01	41.51	2498642
2021-02-05	41.90	42.59	41.82	42.10	2216265
2021-02-08	41.97	42.37	41.75	42.15	1398790
2021-02-09	42.15	43.02	42.15	42.92	2284187
2021-02-10	43.21	43.35	42.63	42.70	1486465
2021-02-11	42.98	43.37	42.15	42.23	2885323
2021-02-12	41.91	42.60	41.81	42.51	1148667
2021-02-16	42.14	42.60	42.14	42.42	1354924
2021-02-17	42.07	42.80	41.72	42.79	3201358
2021-02-18	42.20	42.45	41.78	41.91	1959712
2021-02-19	41.77	42.29	41.70	41.71	1679220
2021-02-22	41.00	41.62	40.91	40.99	3108597
2021-02-23	40.90	42.17	40.68	41.91	3030772
2021-02-24	41.74	42.39	41.61	42.24	3127809
2021-02-25	41.82	42.14	40.35	40.42	3652584
2021-02-26	40.59	40.97	40.20	40.66	3587523
2021-03-01	41.52	41.99	41.26	41.47	2907473
2021-03-02	41.37	42.39	41.37	42.20	2156539
2021-03-03	42.21	42.27	41.86	42.09	1729973
2021-03-04	42.38	42.94	41.55	41.70	3071411
2021-03-05	41.96	42.18	41.36	41.60	3090985
2021-03-08	41.17	42.12	41.02	41.86	3256429
2021-03-09	42.60	42.73	42.03	42.34	2121117
2021-03-10	42.87	43.47	42.55	43.46	2418799
2021-03-11	43.90	44.17	43.56	44.03	2434258
2021-03-12	43.40	43.91	43.26	43.83	2414971
2021-03-15	43.82	44.54	43.67	44.32	1702804
2021-03-16	44.38	44.73	43.83	44.71	1766590
2021-03-17	44.50	44.91	44.10	44.64	2601886
2021-03-18	44.10	44.87	44.00	44.34	1871348
2021-03-19	44.64	44.64	43.78	43.82	2536036
2021-03-22	43.52	44.25	43.33	43.82	1961660
2021-03-23	43.21	43.77	42.87	42.89	2486779
2021-03-24	43.05	43.24	42.60	42.62	1972752
2021-03-25	42.64	43.46	42.52	43.38	2174540
2021-03-26	43.89	44.06	43.17	44.03	1747737
2021-03-29	43.62	44.22	43.41	44.19	1979078
2021-03-30	44.16	44.36	43.62	44.26	1385799
2021-03-31	44.46	44.61	43.76	43.83	2705311
2021-04-01	44.56	44.90	44.25	44.57	2071255
2021-04-05	44.83	45.37	44.46	45.23	1438971
2021-04-06	45.28	45.42	45.05	45.36	3023297
2021-04-07	45.38	45.41	44.85	45.22	2221795
2021-04-08	45.63	46.10	45.42	45.82	2069740
2021-04-09	45.38	45.70	45.08	45.13	1351809
2021-04-12	45.12	45.52	44.82	44.96	1661905
2021-04-13	44.90	45.38	44.56	45.27	1444245
2021-04-14	45.46	46.12	45.33	45.99	3260161
2021-04-15	46.38	46.59	46.05	46.41	2072062
2021-04-16	46.51	46.94	46.18	46.59	1326110
2021-04-19	46.76	46.98	46.22	46.28	1568435
2021-04-20	46.07	46.37	45.82	46.24	2268405
2021-04-21	46.26	46.96	46.26	46.87	1348477
2021-04-22	46.83	47.08	46.58	46.95	1911714
2021-04-23	47.29	47.39	46.79	47.28	1537002
2021-04-26	47.28	47.31	46.82	46.98	1595015
2021-04-27	46.70	47.14	46.30	46.37	3287511
2021-04-28	46.50	46.72	46.21	46.47	2391919
2021-04-29	46.35	46.76	46.19	46.69	1752716
2021-04-30	46.24	46.82	45.29	45.46	2845720
2021-05-03	45.61	46.20	45.47	46.15	1771300
2021-05-04	45.69	45.99	45.44	45.83	2049340
2021-05-05	46.08	46.04	45.60	45.73	925297
2021-05-06	45.82	46.54	45.75	46.50	2689041
2021-05-07	46.84	47.39	46.71	47.05	2429110
2021-05-10	47.12	47.80	47.12	47.50	1655615
2021-05-11	46.94	47.35	46.88	47.05	2381651
2021-05-12	46.49	47.00	45.97	46.01	2616652
2021-05-13	46.20	46.93	46.11	46.64	2361292
2021-05-14	47.23	47.40	47.05	47.11	1766882
2021-05-17	46.96	47.67	46.92	47.56	1372569
2021-05-18	47.89	48.11	47.61	47.88	1813872
2021-05-19	47.47	47.74	47.00	47.35	2493429
2021-05-20	47.38	48.26	47.24	48.07	2702912
2021-05-21	48.02	48.08	47.25	47.78	2255242
2021-05-24	47.93	48.01	47.50	47.66	1989174
2021-05-25	47.88	47.99	47.03	47.16	1910924
2021-05-26	47.24	47.53	47.10	47.38	1477058
2021-05-27	47.53	47.75	47.32	47.67	2196743
2021-05-28	47.90	48.23	47.44	48.11	1689596
2021-06-01	49.15	49.25	48.56	48.67	2709434
2021-06-02	48.67	49.07	48.64	48.76	2686319
2021-06-03	48.27	48.57	47.78	48.08	1467542
2021-06-04	48.60	48.62	48.22	48.46	1654394
2021-06-07	48.86	50.21	48.86	49.94	3635194
2021-06-08	50.10	50.10	49.38	49.71	2707756
2021-06-09	50.12	50.12	49.45	49.15	2368572
2021-06-10	49.14	49.76	49.14	49.39	1617058
2021-06-11	49.33	49.69	48.97	49.34	1969714
2021-06-14	49.30	49.35	48.86	48.97	1274089
2021-06-15	48.77	49.03	48.16	48.68	1924430
2021-06-16	48.64	48.70	47.47	47.69	3245380
2021-06-17	47.43	47.87	47.07	47.26	2870495
2021-06-18	46.73	47.07	46.19	46.82	3541652
2021-06-21	47.01	47.35	46.69	47.16	2116512
2021-06-22	46.77	47.25	46.38	47.13	1466642
2021-06-23	47.71	47.84	47.23	47.45	1669789
2021-06-24	47.80	48.88	47.62	48.32	2816821
2021-06-25	48.82	48.83	48.25	48.56	1792754
2021-06-28	48.50	48.54	48.02	48.27	1483523
2021-06-29	48.15	48.42	48.02	48.28	1194269
2021-06-30	47.95	48.28	47.69	47.99	1499213
2021-07-01	48.13	48.22	47.48	47.97	1967620
2021-07-02	48.20	48.48	47.97	48.40	1227791
2021-07-06	48.39	48.39	47.21	47.65	1905953
2021-07-07	47.83	48.04	47.10	47.86	2104481
2021-07-08	47.00	47.57	46.97	47.22	1869088
2021-07-09	47.74	48.03	47.53	47.85	914220
2021-07-12	47.65	47.98	47.41	47.85	879111
2021-07-13	47.52	47.71	46.94	46.96	1401145
2021-07-14	47.52	47.98	47.32	47.88	1724098
2021-07-15	47.69	48.46	47.68	48.40	1189897
2021-07-16	48.72	48.77	48.17	48.45	1820945
2021-07-19	47.75	47.85	46.55	46.93	2782216
2021-07-20	46.71	47.27	46.65	46.87	1662398
2021-07-21	46.69	47.58	46.69	47.42	1887643
2021-07-22	47.54	47.96	47.26	47.81	1035771
2021-07-23	48.12	48.14	47.76	47.99	1265520
2021-07-26	47.47	48.92	47.12	48.74	2009176
2021-07-27	48.51	48.94	48.43	48.92	2621519
2021-07-28	48.89	49.37	48.55	49.31	1486106
2021-07-29	49.60	49.91	49.39	49.74	1808694
2021-07-30	49.50	49.82	48.98	49.02	1986874
2021-08-02	49.43	49.59	48.84	48.88	2303031
2021-08-03	49.10	49.86	48.86	49.84	2630783
2021-08-04	49.87	49.87	48.83	49.05	1511041
2021-08-05	49.18	49.47	49.10	49.19	1082374
2021-08-06	49.24	49.26	48.74	48.84	1184152
2021-08-09	48.94	48.94	48.36	48.43	1383382
2021-08-10	48.37	48.85	48.15	48.76	915265
2021-08-11	49.22	49.35	48.79	49.31	889624
2021-08-12	49.15	49.37	48.98	49.08	1168909
2021-08-13	49.37	49.62	49.19	49.62	1437463
2021-08-16	49.25	49.79	49.15	49.54	1313601
2021-08-17	48.76	49.53	48.72	49.50	1814154
2021-08-18	49.49	50.18	49.34	49.91	3126944
2021-08-19	49.15	49.47	48.44	48.82	2450373
2021-08-20	48.19	48.81	48.19	48.55	1448343
2021-08-23	48.82	49.36	48.51	49.25	1035390
2021-08-24	49.40	49.76	49.09	49.39	2473742
2021-08-25	49.34	49.61	48.97	49.57	1130593
2021-08-26	49.40	49.44	48.97	49.31	2404815
2021-08-27	49.57	49.99	49.26	49.97	1805475
2021-08-30	50.00	50.42	49.64	50.30	1459553
2021-08-31	50.54	51.29	50.39	51.11	2803165
2021-09-01	51.45	51.49	50.32	50.34	1995466
2021-09-02	50.38	50.64	50.25	50.49	1463459
2021-09-03	50.72	50.82	50.25	50.32	1534746
2021-09-07	50.34	50.84	50.34	50.43	1528536
2021-09-08	50.43	50.53	49.85	49.86	1928337
2021-09-09	49.76	50.02	49.67	49.87	1447612
2021-09-10	50.19	50.47	49.99	50.01	3150607
2021-09-13	50.33	51.04	50.08	50.17	2088724
2021-09-14	50.25	50.65	49.79	50.42	1944117
2021-09-15	50.36	51.00	50.31	51.00	1775063
2021-09-16	50.52	50.91	50.31	50.82	2866209
2021-09-17	50.75	50.86	49.66	49.70	2713915
2021-09-20	48.87	49.05	48.44	48.79	2267038
2021-09-21	48.94	49.18	48.58	48.88	1926065
2021-09-22	49.16	50.15	49.16	49.57	2448874
2021-09-23	49.88	50.04	49.67	49.78	1458397
2021-09-24	49.40	49.66	49.25	49.27	1908508
2021-09-27	49.11	49.79	49.11	49.73	1239100
2021-09-28	49.27	49.34	48.46	48.56	2127723
2021-09-29	48.38	48.67	47.92	48.17	2123566
2021-09-30	48.46	48.62	47.94	48.26	2068026
2021-10-01	48.76	48.76	48.12	48.53	1926233
2021-10-04	48.21	48.45	47.86	48.10	1606227
2021-10-05	48.13	48.34	47.94	48.13	1365430
2021-10-06	47.25	48.12	47.15	48.03	2049720
2021-10-07	48.21	48.45	47.79	47.85	1758063
2021-10-08	48.10	48.18	47.72	48.05	1020798
2021-10-11	47.96	48.33	47.91	47.91	890230
2021-10-12	48.18	48.69	48.02	48.32	1279180
2021-10-13	48.51	48.85	48.20	48.80	2135982
2021-10-14	49.03	49.18	48.69	48.96	1228966
2021-10-15	49.18	50.20	49.08	50.08	2305545
2021-10-18	49.74	50.00	49.66	49.82	1080496
2021-10-19	50.19	50.28	49.67	49.89	1425115
2021-10-20	49.91	50.37	49.74	50.08	961668
2021-10-21	49.82	49.85	49.16	49.42	1308283
2021-10-22	49.67	50.13	49.39	49.53	2598356
2021-10-25	49.73	49.84	49.33	49.57	1209715
2021-10-26	49.67	49.86	49.44	49.75	1248115
2021-10-27	49.75	49.77	49.06	49.14	1357085
2021-10-28	49.04	49.30	48.71	48.79	1212150
2021-10-29	48.34	48.60	48.04	48.35	1977294
2021-11-01	48.16	48.52	47.97	48.19	1250087
2021-11-02	48.15	48.53	47.86	48.03	1698918
2021-11-03	48.05	48.86	47.78	48.83	3036827
2021-11-04	48.87	49.05	48.30	49.01	1342566
2021-11-05	49.44	49.89	49.15	49.67	1891458
2021-11-08	49.92	50.24	49.74	49.91	1152627
2021-11-09	49.91	50.13	49.57	49.84	1224809
2021-11-10	49.62	49.93	48.73	48.75	1819334
2021-11-11	49.22	49.26	48.37	48.67	3849383
2021-11-12	48.92	49.20	48.73	48.78	1505361
2021-11-15	48.79	48.86	48.43	48.51	1481937
2021-11-16	48.38	48.51	47.81	48.01	2287842
2021-11-17	48.08	48.11	47.59	48.01	1820144
2021-11-18	47.59	47.77	47.23	47.54	2079060
2021-11-19	47.58	47.61	47.17	47.27	1328144
2021-11-22	47.20	47.27	46.61	46.66	1813689
2021-11-23	46.58	46.82	46.24	46.65	3104106
2021-11-24	45.78	46.18	45.51	46.03	2605655
2021-11-26	44.87	44.87	43.67	44.23	3006336
2021-11-29	44.81	45.17	44.26	44.67	2300383
2021-11-30	45.21	45.47	44.75	45.31	3449420
2021-12-01	46.26	46.72	45.52	45.56	3252565
2021-12-02	45.90	46.90	45.80	46.86	2009081
2021-12-03	47.01	47.27	46.38	46.70	2404087
2021-12-06	46.90	47.03	46.55	46.60	1381173
2021-12-07	47.03	47.56	46.71	47.52	2322631
2021-12-08	47.79	47.92	47.49	47.87	982507
2021-12-09	47.64	47.99	47.42	47.94	952492
2021-12-10	48.18	48.18	47.76	47.42	1027357
2021-12-13	47.33	47.47	46.43	46.43	1733531
2021-12-14	46.05	46.98	46.05	46.85	3070833
2021-12-15	46.60	47.39	46.36	47.34	2875280
2021-12-16	47.71	48.29	47.55	47.93	2188158
2021-12-17	47.95	49.01	47.89	48.83	2221985
2021-12-20	48.57	48.66	48.10	48.38	1622292
2021-12-21	48.59	48.89	48.47	48.68	1484314
2021-12-22	48.73	49.35	48.60	49.34	2440854
2021-12-23	49.35	49.82	49.28	49.72	1853244
2021-12-27	50.20	50.28	49.71	50.28	1132448
2021-12-28	50.55	50.85	50.17	50.34	1142413
2021-12-29	50.47	50.83	50.04	50.19	1725452
2021-12-30	50.12	50.72	50.12	50.68	1169057
2021-12-31	50.90	51.06	50.55	50.60	628528
2022-01-03	50.60	51.01	50.32	50.42	2372515
2022-01-04	50.37	51.03	50.29	50.54	1547425
2022-01-05	50.68	51.04	50.17	50.24	1337944
2022-01-06	50.34	50.76	50.20	50.45	2050431
2022-01-07	50.69	50.82	50.26	50.76	1019310
2022-01-10	50.57	50.67	50.20	50.44	1830588
2022-01-11	50.44	50.67	50.18	50.52	2670460
2022-01-12	50.84	51.43	50.72	51.39	1756474
2022-01-13	51.42	51.58	51.20	51.29	2757049
2022-01-14	51.21	51.50	50.98	51.27	1657881
2022-01-18	51.02	51.24	50.45	50.53	2242327
2022-01-19	50.73	50.89	49.83	49.92	1443095
2022-01-20	50.06	50.46	49.61	49.63	1777121
2022-01-21	49.82	49.90	48.86	49.09	2363856
2022-01-24	48.42	48.58	46.73	48.29	3770050
2022-01-25	47.74	48.34	47.08	48.05	2597464
2022-01-26	48.46	48.66	47.71	47.83	2205118
2022-01-27	48.06	48.31	47.13	47.25	2860984
2022-01-28	47.33	47.46	46.56	47.36	2428860
2022-01-31	47.79	48.84	47.60	48.55	3637607
2022-02-01	48.79	49.24	48.64	49.18	2523626
2022-02-02	49.28	49.41	48.97	49.38	1633558
2022-02-03	48.85	49.24	48.47	48.49	2189141
2022-02-04	48.09	48.71	47.87	48.27	2246189
2022-02-07	48.25	48.68	48.08	48.29	1175908
2022-02-08	48.31	49.45	48.26	49.40	1684106
2022-02-09	49.74	50.26	49.58	50.24	1658922
2022-02-10	49.83	50.44	49.71	49.74	2093071
2022-02-11	49.94	51.14	49.94	50.32	2943020
2022-02-14	50.34	50.40	49.51	49.76	2650006
2022-02-15	50.17	50.95	49.94	50.72	2003952
2022-02-16	50.56	51.65	50.48	51.33	2350732
2022-02-17	51.33	51.38	50.36	50.48	2139949
2022-02-18	50.53	50.73	50.11	50.21	1822944
2022-02-22	49.76	50.58	49.71	50.46	2271758
2022-02-23	50.74	50.77	49.15	49.26	4184286
2022-02-24	47.78	48.49	47.15	48.41	7765527
2022-02-25	48.69	50.10	48.55	50.07	1813568
2022-02-28	49.46	50.48	49.17	50.34	3157617
2022-03-01	50.10	50.75	49.40	49.73	2212915
2022-03-02	49.69	50.17	49.40	49.96	2550718
2022-03-03	49.94	50.55	49.58	49.93	2923751
2022-03-04	48.99	49.35	48.54	49.07	2253725
2022-03-07	48.54	48.69	46.95	46.99	2605622
2022-03-08	47.00	48.42	46.58	47.88	3332745
2022-03-09	48.80	49.83	48.59	49.68	2020003
2022-03-10	49.49	49.74	48.76	49.22	1931189
2022-03-11	49.56	49.76	48.88	49.15	1699484
2022-03-14	49.41	49.55	48.54	48.77	2298688
2022-03-15	48.87	49.46	48.62	49.43	4284427
2022-03-16	49.97	50.62	49.63	50.35	3100820
2022-03-17	50.37	51.49	50.19	51.46	2279948
2022-03-18	51.43	52.65	50.83	52.59	4103321
2022-03-21	52.56	52.89	51.92	52.20	2286088
2022-03-22	52.73	53.24	52.57	53.09	2567289
2022-03-23	53.20	53.33	52.67	52.76	1978051
2022-03-24	52.76	53.65	52.53	53.61	1748778
2022-03-25	53.90	53.93	53.26	53.58	2375765
2022-03-28	53.40	53.69	53.24	53.65	1119475
2022-03-29	54.29	54.62	53.81	54.54	2311317
2022-03-30	54.54	54.87	54.18	54.55	2982706
2022-03-31	54.38	55.18	54.32	54.97	2232096
2022-04-01	55.48	55.79	54.92	55.36	1788073
2022-04-04	55.63	55.83	55.02	55.07	3203558
2022-04-05	55.20	55.23	54.03	54.14	2254429
2022-04-06	53.81	54.34	53.41	53.61	3024664
2022-04-07	53.50	53.91	53.37	53.43	1786386
2022-04-08	53.50	53.55	52.90	53.16	1698935
2022-04-11	52.80	53.47	52.78	53.24	1656217
2022-04-12	53.63	53.87	52.96	53.12	1786611
2022-04-13	53.29	53.66	53.04	53.50	1414423
2022-04-14	53.37	53.38	52.60	52.66	1689740
2022-04-18	52.63	53.54	52.61	53.42	1287178
2022-04-19	52.95	53.34	52.83	53.18	1451754
2022-04-20	53.45	53.45	52.61	52.77	2264794
2022-04-21	52.65	52.92	51.49	51.74	2008094
2022-04-22	51.42	51.89	51.14	51.48	2062069
2022-04-25	50.92	51.43	50.56	51.28	2474724
2022-04-26	51.21	51.21	50.37	50.41	2204999
2022-04-27	50.28	50.59	49.92	50.15	2257878
2022-04-28	50.23	50.51	49.04	50.51	2986510
2022-04-29	50.67	51.01	49.31	49.43	2411917
2022-05-02	49.43	49.83	49.06	49.70	3552713
2022-05-03	49.95	49.95	49.20	49.40	2046584
2022-05-04	49.45	50.56	48.96	50.49	2502292
2022-05-05	49.92	50.04	48.83	49.10	3084588
2022-05-06	48.80	49.36	48.27	48.43	3355641
2022-05-09	47.80	48.11	47.20	47.54	2783292
2022-05-10	47.95	48.12	47.37	47.63	2373232
2022-05-11	47.63	48.35	47.55	47.95	3156277
2022-05-12	47.45	48.61	47.18	48.15	3253073
2022-05-13	48.33	48.97	48.12	48.90	2410798
2022-05-16	48.75	49.92	48.65	49.78	2013487
2022-05-17	50.37	51.12	50.03	50.90	3655995
2022-05-18	50.79	50.93	49.41	49.66	2218697
2022-05-19	49.86	51.09	49.71	50.75	1988291
2022-05-20	51.39	51.54	50.79	51.11	2586477
2022-05-23	51.41	51.77	50.96	51.02	3387303
2022-05-24	50.87	51.26	50.47	51.20	2090986
2022-05-25	50.89	51.99	50.74	51.60	2247363
2022-05-26	51.72	52.20	51.67	51.97	2427885
2022-05-27	52.40	53.33	52.40	53.16	4116622
2022-05-31	53.00	53.10	51.72	52.07	4658085
2022-06-01	52.31	52.39	51.42	51.65	2133665
2022-06-02	51.86	51.99	51.28	51.50	2356616
2022-06-03	51.23	51.50	51.01	51.23	1353840
2022-06-06	51.71	51.73	50.48	50.49	2834923
2022-06-07	50.37	50.70	49.88	50.67	2806635
2022-06-08	50.47	50.72	50.11	49.73	4067606
2022-06-09	49.78	49.94	49.03	49.12	2996288
2022-06-10	48.45	48.50	47.34	47.41	3728959
2022-06-13	45.53	46.37	45.53	46.04	4835617
2022-06-14	45.98	46.13	45.43	45.50	2898952
2022-06-15	45.76	46.78	45.31	46.32	2041993
2022-06-16	45.42	45.54	44.67	45.27	2848856
2022-06-17	45.10	45.94	44.97	45.81	3798852
2022-06-21	46.33	46.68	45.84	46.38	2513997
2022-06-22	45.98	46.43	45.86	45.95	2506978
2022-06-23	46.05	46.12	45.66	45.69	2336344
2022-06-24	46.17	47.42	45.87	47.33	2664762
2022-06-27	47.23	47.70	47.05	47.56	1432976
2022-06-28	47.53	47.97	47.06	47.11	1833856
2022-06-29	47.29	47.29	46.51	46.76	2231479
2022-06-30	46.50	46.84	45.97	46.59	1904070
2022-07-01	46.14	46.56	45.64	46.46	2364216
2022-07-05	45.76	45.93	45.02	45.68	1702897
2022-07-06	45.36	45.75	45.11	45.66	1225472
2022-07-07	46.13	46.22	45.53	45.55	1673461
2022-07-08	45.79	46.03	45.32	45.96	2035664
2022-07-11	45.28	45.45	44.93	45.19	1697682
2022-07-12	44.77	45.62	44.77	45.14	2134264
2022-07-13	44.74	45.58	44.39	45.12	2633015
2022-07-14	44.64	44.64	43.82	44.40	3167621
2022-07-15	44.74	45.48	44.60	45.45	2095740
2022-07-18	45.97	46.27	45.44	45.56	1585962
2022-07-19	45.97	46.30	45.43	45.66	1600299
2022-07-20	45.74	45.90	45.28	45.48	1350599
2022-07-21	45.37	45.56	44.73	45.35	1729858
2022-07-22	45.60	45.82	45.37	45.55	1087656
2022-07-25	45.75	46.10	45.61	45.70	1362213
2022-07-26	45.69	45.89	45.06	45.21	1505988
2022-07-27	45.36	45.77	44.63	45.71	1579774
2022-07-28	45.90	47.03	45.59	46.91	1776543
2022-07-29	46.79	47.10	46.70	46.80	1555095
2022-08-01	46.70	47.37	46.01	46.05	2854149
2022-08-02	45.77	45.94	44.56	44.60	2755728
2022-08-03	44.93	45.55	44.65	45.50	2266581
2022-08-04	45.70	46.81	45.50	45.83	2470686
2022-08-05	45.52	45.81	45.01	45.34	1489358
2022-08-08	45.66	46.43	45.65	46.39	1944720
2022-08-09	46.45	46.49	46.07	46.29	941468
2022-08-10	47.11	48.03	47.06	47.16	1685086
2022-08-11	47.70	47.93	47.25	47.80	3081802
2022-08-12	48.14	48.69	48.04	48.66	2283441
2022-08-15	48.34	48.74	48.06	48.41	1430685
2022-08-16	48.15	48.66	48.15	48.45	1618327
2022-08-17	47.78	48.24	47.71	48.14	1337729
2022-08-18	48.15	48.28	47.37	47.85	1896569
2022-08-19	47.04	47.57	47.04	47.50	912132
2022-08-22	47.20	47.40	46.80	47.07	1448684
2022-08-23	47.23	47.61	46.96	47.37	1364940
2022-08-24	47.37	47.67	47.06	47.12	1531728
2022-08-25	47.24	47.63	47.10	47.63	1010819
2022-08-26	47.61	47.76	46.40	46.54	3032404
2022-08-29	46.42	46.58	45.89	45.92	2129350
2022-08-30	46.10	46.10	44.87	45.17	2013514
2022-08-31	45.16	45.47	44.21	44.25	4167244
2022-09-01	43.94	44.84	43.65	44.68	2591773
2022-09-02	45.08	45.95	45.06	45.58	2058803
2022-09-06	45.42	45.69	44.81	45.00	2101315
2022-09-07	44.95	45.66	44.26	45.49	3735116
2022-09-08	45.32	45.95	45.13	45.88	1122488
2022-09-09	46.03	46.68	45.96	46.66	868014
2022-09-12	47.04	47.84	46.93	47.75	1543160
2022-09-13	46.93	47.22	46.25	46.31	2533384
2022-09-14	46.49	46.93	46.22	46.46	1912068
2022-09-15	46.12	46.57	45.94	46.20	2998947
2022-09-16	45.93	46.17	45.52	45.96	1684703
2022-09-19	45.59	46.64	45.58	46.60	2013579
2022-09-20	46.20	46.99	45.86	46.87	2872838
2022-09-21	46.77	47.53	46.61	46.82	2468474
2022-09-22	46.96	46.97	46.10	46.30	1636942
2022-09-23	45.69	45.78	44.66	44.92	3380372
2022-09-26	44.53	44.99	43.78	43.81	1627927
2022-09-27	44.28	44.57	43.94	44.22	2427434
2022-09-28	44.28	45.43	44.17	45.27	2611595
2022-09-29	44.99	45.29	44.43	44.84	2375300
2022-09-30	44.88	45.11	44.16	44.23	2635988
2022-10-03	44.72	45.34	44.47	45.26	2860023
2022-10-04	45.81	46.05	45.41	46.00	2466106
2022-10-05	45.61	45.73	44.93	45.37	1474090
2022-10-06	45.19	46.19	45.17	45.76	1761441
2022-10-07	45.55	45.84	45.32	45.43	1511914
2022-10-10	45.60	46.06	45.37	45.41	1253725
2022-10-11	45.39	46.05	44.97	45.52	1574399
2022-10-12	45.53	45.98	45.20	45.64	4388293
2022-10-13	44.73	46.18	44.64	45.77	2318447
2022-10-14	45.92	45.99	45.13	45.21	1466274
2022-10-17	45.74	46.55	45.72	46.25	1669602
2022-10-18	46.67	46.86	45.91	46.27	1631132
2022-10-19	45.88	46.25	45.70	46.02	1334319
2022-10-20	46.12	46.65	45.88	46.28	1962092
2022-10-21	46.31	47.52	46.15	47.43	2310692
2022-10-24	47.21	48.25	47.00	48.06	3107722
2022-10-25	48.18	49.05	48.02	49.04	3423222
2022-10-26	49.21	49.60	48.97	49.43	3285597
2022-10-27	49.52	49.85	49.21	49.26	1747782
2022-10-28	49.34	49.78	49.01	49.78	3201232
2022-10-31	49.25	50.62	49.25	50.57	2452213
2022-11-01	51.36	51.73	50.86	51.59	3649687
2022-11-02	51.79	52.27	50.66	50.72	1865914
2022-11-03	50.68	51.60	50.35	51.33	2210902
2022-11-04	52.56	52.86	51.94	52.82	3011141
2022-11-07	52.98	53.21	52.42	52.45	2437072
2022-11-08	52.75	52.93	51.97	52.31	2479189
2022-11-09	52.20	52.73	51.76	51.88	1962394
2022-11-10	53.49	53.59	52.82	53.13	2143975
2022-11-11	52.82	53.82	52.64	53.61	4262622
2022-11-14	53.63	54.11	53.27	53.58	1576976
2022-11-15	54.45	54.55	53.31	53.60	2020322
2022-11-16	53.85	54.00	53.54	53.66	1662674
2022-11-17	52.96	53.55	52.87	53.32	1569810
2022-11-18	53.50	53.75	53.14	53.35	2407348
2022-11-21	52.92	53.43	52.77	53.03	986263
2022-11-22	53.23	54.19	53.09	53.70	3571351
2022-11-23	53.73	54.53	53.73	54.27	2261076
2022-11-25	54.37	54.40	53.72	54.00	636717
2022-11-28	54.03	54.56	53.40	53.41	2040544
2022-11-29	54.26	54.26	52.67	52.80	4259368
2022-11-30	52.76	54.04	52.09	53.90	5072337
2022-12-01	54.21	54.59	53.61	54.22	3188013
2022-12-02	53.84	53.86	53.12	53.19	1761850
2022-12-05	52.35	52.44	51.51	51.78	2266007
2022-12-06	51.78	52.52	51.60	52.06	1668205
2022-12-07	52.25	52.84	52.13	52.17	1082002
2022-12-08	52.21	52.84	52.18	52.57	1109506
2022-12-09	52.27	52.29	51.46	51.52	2730284
2022-12-12	51.64	52.09	51.22	51.01	1238330
2022-12-13	52.46	52.46	50.86	51.00	3330087
2022-12-14	50.74	50.95	50.11	50.63	2582808
2022-12-15	50.08	50.24	49.55	49.60	1675579
2022-12-16	49.60	49.75	49.19	49.66	1682125
2022-12-19	49.90	50.17	49.67	50.11	1595787
2022-12-20	50.22	50.62	50.00	50.33	1262700
2022-12-21	50.40	51.12	50.25	50.92	1278839
2022-12-22	50.85	51.12	50.11	50.79	927722
2022-12-23	51.11	52.02	50.80	51.93	1760501
2022-12-27	51.38	52.00	51.31	51.42	998445
2022-12-28	51.58	51.69	50.64	50.71	951298
2022-12-29	51.12	51.63	50.45	50.47	1009030
2022-12-30	50.38	50.70	49.37	49.45	1383198
2023-01-03	50.50	50.50	49.96	50.34	1714427
2023-01-04	50.75	51.77	50.56	51.56	1841187
2023-01-05	51.48	52.43	51.34	52.23	1610773
2023-01-06	52.74	54.05	52.42	53.70	2470312
2023-01-09	53.93	54.55	53.71	54.15	1930982
2023-01-10	54.21	54.69	53.82	54.49	1300155
2023-01-11	54.53	56.02	54.52	55.69	2736969
2023-01-12	55.93	56.79	55.75	56.49	3310239
2023-01-13	56.36	57.09	56.25	56.68	2807766
2023-01-17	56.08	56.86	56.07	56.55	1756143
2023-01-18	57.00	57.27	56.05	56.05	1896013
2023-01-19	55.97	56.44	55.65	56.01	1688464
2023-01-20	56.44	57.08	55.99	56.87	2023775
2023-01-23	57.09	58.07	56.92	57.64	2786939
2023-01-24	57.42	58.24	57.40	58.03	1513552
2023-01-25	57.80	58.13	57.56	58.13	1610364
2023-01-26	58.28	58.50	57.86	58.46	1504922
2023-01-27	58.59	58.68	58.01	58.05	1795980
2023-01-30	57.94	58.10	57.62	57.62	1265345
2023-01-31	57.68	57.90	57.49	57.65	1911816
2023-02-01	57.70	59.00	57.63	58.94	3348265
2023-02-02	59.13	59.45	57.46	57.61	2291961
2023-02-03	57.01	57.36	56.65	56.96	2032425
2023-02-06	56.33	56.81	56.07	56.45	1927224
2023-02-07	56.56	56.68	55.62	56.29	2366419
2023-02-08	56.20	56.39	55.30	55.85	1520790
2023-02-09	56.32	56.46	55.69	56.09	1570139
2023-02-10	56.15	56.43	55.75	56.31	993607
2023-02-13	56.33	57.25	56.29	57.08	1748665
2023-02-14	56.82	57.73	56.77	57.10	2034966
2023-02-15	56.58	57.44	56.33	57.44	1656498
2023-02-16	57.10	58.61	57.06	58.30	2261106
2023-02-17	58.09	58.59	57.73	58.54	1114176
2023-02-21	58.57	58.94	57.28	57.43	1393815
2023-02-22	57.59	58.21	57.42	57.86	882706
2023-02-23	58.13	58.22	57.24	57.74	1148911
2023-02-24	56.93	57.45	56.88	57.21	934676
2023-02-27	57.38	57.88	57.10	57.55	1311175
2023-02-28	57.81	57.89	57.23	57.64	1503112
2023-03-01	57.80	59.29	57.76	59.10	2463024
2023-03-02	58.88	59.18	58.31	58.76	1294354
2023-03-03	59.10	60.38	59.06	60.31	1958346
2023-03-06	60.24	60.40	59.80	59.80	3302121
2023-03-07	59.82	59.87	58.49	58.50	1672216
2023-03-08	58.92	59.53	58.82	59.41	1197596
2023-03-09	59.56	59.69	58.31	58.39	3176717
2023-03-10	57.89	57.92	56.86	56.98	3845503
2023-03-13	55.51	56.66	55.27	55.54	5350917
2023-03-14	56.33	57.14	56.29	56.60	2788041
2023-03-15	55.10	55.37	54.59	54.78	3436947
2023-03-16	54.38	56.16	54.24	55.91	2676337
2023-03-17	55.75	55.91	54.50	54.59	2324163
2023-03-20	54.67	55.67	54.46	55.18	1643435
2023-03-21	55.86	56.38	55.40	56.23	2058570
2023-03-22	56.62	57.31	56.26	56.32	1769144
2023-03-23	56.70	57.26	56.21	56.55	2082446
2023-03-24	56.27	57.21	55.94	57.04	1333094
2023-03-27	57.42	57.73	57.31	57.53	1481919
2023-03-28	57.70	58.75	57.69	58.34	1691679
2023-03-29	58.79	59.43	58.41	59.29	1884563
2023-03-30	59.51	59.90	59.12	59.55	1977554
2023-03-31	59.91	60.27	59.38	59.53	1163186
2023-04-03	59.50	59.77	58.78	59.27	1606823
2023-04-04	59.30	59.81	58.87	59.49	1667136
2023-04-05	59.30	59.40	57.82	58.07	2082479
2023-04-06	58.16	59.09	57.81	58.63	1571698
2023-04-10	58.50	59.47	58.34	59.09	1469531
2023-04-11	59.58	59.88	59.22	59.47	1673359
2023-04-12	59.94	60.26	59.32	59.61	2153609
2023-04-13	59.79	60.52	59.74	60.43	1763957
2023-04-14	60.12	60.31	59.40	59.85	1863330
2023-04-17	59.91	60.33	59.67	60.32	1149191
2023-04-18	60.43	60.50	59.60	59.71	1483751
2023-04-19	59.35	60.04	59.29	59.64	1187849
2023-04-20	59.33	60.22	59.22	59.98	1473414
2023-04-21	59.76	59.99	59.21	59.95	1932174
2023-04-24	59.84	60.46	59.78	60.37	1117471
2023-04-25	60.20	60.46	59.46	59.58	1774998
2023-04-26	59.50	59.88	58.90	58.92	1578508
2023-04-27	59.16	59.89	59.16	59.81	1264623
2023-04-28	59.95	60.91	59.94	60.88	2103997
2023-05-01	60.94	61.62	60.78	61.08	2060751
2023-05-02	60.92	61.04	60.19	60.73	2898697
2023-05-03	60.94	61.40	60.63	60.76	2303505
2023-05-04	60.95	61.46	60.40	60.57	1640578
2023-05-05	60.85	61.45	60.78	61.25	1482552
2023-05-08	61.17	61.47	61.01	61.29	1075105
2023-05-09	61.15	61.92	61.07	61.86	1384096
2023-05-10	62.45	62.95	62.07	62.89	3280616
2023-05-11	62.65	62.66	61.71	62.21	3548415
2023-05-12	62.21	62.46	61.73	62.12	1604999
2023-05-15	62.27	63.19	61.92	63.13	2036875
2023-05-16	62.81	63.33	62.73	62.75	1183096
2023-05-17	62.28	62.70	61.98	62.35	1987990
2023-05-18	62.04	62.21	61.67	62.16	2068853
2023-05-19	62.26	62.52	60.79	60.94	1815243
2023-05-22	60.51	61.02	59.57	59.60	3495062
2023-05-23	59.34	59.74	58.77	58.89	3062186
2023-05-24	59.61	59.86	59.31	59.72	3461252
2023-05-25	59.88	60.14	59.25	60.00	2313988
2023-05-26	60.52	61.28	60.31	61.22	2099701
2023-05-30	61.69	61.80	59.92	60.24	3680663
2023-05-31	59.92	60.37	59.30	59.85	3365652
2023-06-01	59.89	60.43	59.79	60.16	1801702
2023-06-02	60.60	61.12	60.46	60.66	2644033
2023-06-05	60.82	61.38	60.75	60.66	1841546
2023-06-06	61.15	62.44	61.13	61.93	2251412
2023-06-07	62.20	62.64	61.86	61.93	2294592
2023-06-08	61.93	62.30	61.51	62.20	1501983
2023-06-09	62.51	63.20	62.48	62.92	2124510
2023-06-12	62.90	62.94	62.39	62.62	1185330
2023-06-13	62.71	63.19	62.46	63.09	1788246
2023-06-14	63.32	64.23	63.26	64.08	2193577
2023-06-15	64.11	64.40	63.71	64.34	2482123
2023-06-16	64.26	64.32	63.87	64.10	1845476
2023-06-20	63.70	64.00	62.80	62.87	2214338
2023-06-21	62.91	62.97	62.33	62.77	1988652
2023-06-22	62.67	62.67	61.90	62.01	2644442
2023-06-23	61.70	61.84	61.38	61.66	1613279
2023-06-26	61.80	62.01	61.58	61.75	1613647
2023-06-27	62.20	62.93	61.92	62.81	3258565
2023-06-28	62.75	62.91	61.97	62.36	2615635
2023-06-29	62.25	62.64	62.01	62.53	1784820
2023-06-30	61.98	62.87	61.89	62.18	3645429
2023-07-03	62.42	63.26	62.41	63.09	1583048
2023-07-05	62.84	63.41	62.82	63.21	1512456
2023-07-06	62.49	62.95	61.06	61.67	2812950
2023-07-07	61.91	63.13	61.75	62.61	2247414
2023-07-10	62.60	62.94	62.41	62.62	1494632
2023-07-11	62.73	63.30	62.16	63.20	1936413
2023-07-12	64.11	64.29	63.52	63.55	2743081
2023-07-13	63.63	64.57	63.63	64.23	3270778
2023-07-14	64.14	64.27	63.58	63.91	1416631
2023-07-17	63.55	63.91	62.99	63.88	1628368
2023-07-18	63.88	64.44	63.59	64.22	1137270
2023-07-19	64.33	64.64	63.83	63.96	1380170
2023-07-20	63.80	63.88	63.00	63.13	1542078
2023-07-21	63.13	63.41	62.66	62.90	1326712
2023-07-24	63.17	63.56	62.70	63.37	1556742
2023-07-25	63.41	63.64	63.17	63.40	1342089
2023-07-26	63.50	64.36	63.26	64.33	1374635
2023-07-27	64.84	65.09	64.27	64.33	2969336
2023-07-28	65.43	65.73	64.91	65.36	1570789
2023-07-31	65.36	65.59	64.80	65.03	1988989
2023-08-01	64.75	64.99	63.59	63.64	2562048
2023-08-02	63.16	63.21	61.86	61.96	3121232
2023-08-03	61.11	61.29	60.48	61.20	3824008
2023-08-04	61.86	62.92	61.79	62.76	2775165
2023-08-07	62.85	63.13	62.36	63.00	1903953
2023-08-08	62.49	62.51	61.52	62.37	2111614
2023-08-09	62.32	63.12	62.12	63.03	1244052
2023-08-10	63.42	63.84	62.69	62.79	1518390
2023-08-11	62.31	63.00	61.93	62.05	2940975
2023-08-14	61.82	62.23	61.26	61.99	1761835
2023-08-15	61.84	62.40	61.42	62.11	2309695
2023-08-16	62.03	62.74	61.90	62.23	2221213
2023-08-17	62.68	62.68	61.47	61.55	2344726
2023-08-18	61.50	62.07	61.12	61.85	1879650
2023-08-21	61.83	61.97	61.35	61.74	1237003
2023-08-22	62.20	62.30	61.89	62.04	1623924
2023-08-23	62.47	63.44	62.44	63.36	2325665
2023-08-24	63.26	63.39	62.33	62.46	2108071
2023-08-25	62.70	63.19	62.19	62.85	2261972
2023-08-28	63.24	63.69	62.94	63.20	1504297
2023-08-29	63.30	64.04	62.70	63.94	1432832
2023-08-30	64.08	64.49	63.87	64.26	1678994
2023-08-31	64.32	64.32	61.54	61.66	5731886
2023-09-01	62.13	62.57	61.23	61.46	3066541
2023-09-05	60.99	61.30	59.96	60.06	2454962
2023-09-06	59.66	60.07	59.40	59.69	2264182
2023-09-07	59.68	59.86	59.04	59.06	1247962
2023-09-08	59.15	59.80	59.11	59.38	1812168
2023-09-11	59.73	60.38	59.72	60.22	1866246
2023-09-12	60.00	60.29	59.72	59.95	2564522
2023-09-13	60.32	60.37	59.73	59.92	2670634
2023-09-14	60.27	60.64	59.87	60.27	2003262
2023-09-15	60.36	60.36	59.60	59.91	2662164
2023-09-18	59.71	60.15	59.18	60.13	2486235
2023-09-19	60.16	60.89	59.93	60.82	1865817
2023-09-20	60.97	61.76	60.87	61.11	2030590
2023-09-21	60.73	60.81	59.94	59.97	2406678
2023-09-22	60.34	60.57	59.97	59.98	2074022
2023-09-25	59.50	59.67	58.76	58.83	2105042
2023-09-26	58.39	58.91	58.11	58.17	2054052
2023-09-27	58.08	58.39	57.49	57.96	2409395
2023-09-28	57.73	58.67	57.73	58.47	2262146
2023-09-29	59.15	59.47	58.09	58.23	1998465
2023-10-02	57.94	58.14	57.01	57.68	3234106
2023-10-03	57.37	57.74	55.72	55.76	4422695
2023-10-04	56.25	56.25	55.14	56.18	2560683
2023-10-05	55.00	55.00	53.18	54.20	6085976
2023-10-06	53.73	55.05	52.97	54.71	3241897
2023-10-09	54.21	54.58	53.51	54.25	2652168
2023-10-10	54.73	56.29	54.56	56.23	2855440
2023-10-11	56.58	56.70	56.12	56.46	2450239
2023-10-12	56.68	56.68	55.01	55.40	3526555
2023-10-13	55.81	55.88	54.69	54.84	2546490
2023-10-16	55.15	55.94	55.01	55.87	2185075
2023-10-17	55.32	55.89	55.05	55.32	2331701
2023-10-18	54.93	55.04	53.83	54.22	3173962
2023-10-19	54.01	54.37	53.50	53.72	3786394
2023-10-20	53.33	53.77	53.11	53.27	1814374
2023-10-23	52.88	53.74	52.43	53.34	2049528
2023-10-24	53.34	53.77	53.01	53.21	1959733
2023-10-25	52.84	53.67	52.80	53.44	2747847
2023-10-26	53.30	54.78	53.27	54.58	2260592
2023-10-27	54.99	55.41	54.40	54.53	3796312
2023-10-30	54.80	55.43	54.62	54.95	1448987
2023-10-31	54.87	55.04	54.34	54.80	2496345
2023-11-01	55.08	56.61	54.99	56.50	2398458
2023-11-02	57.52	59.11	57.39	58.96	5321057
2023-11-03	59.15	60.66	59.15	59.53	4579316
2023-11-06	59.60	60.35	59.39	59.69	3476858
2023-11-07	59.91	59.91	58.94	59.19	1887264
2023-11-08	59.26	59.68	58.74	58.84	1450400
2023-11-09	59.08	59.28	57.86	57.89	2234139
2023-11-10	58.26	59.06	57.84	59.01	1842171
2023-11-13	58.74	59.27	58.49	58.93	1145994
2023-11-14	60.06	61.47	60.00	61.43	2767269
2023-11-15	61.58	62.00	61.38	61.88	2163645
2023-11-16	62.03	62.17	61.36	61.62	1415196
2023-11-17	61.71	62.35	61.65	62.09	1691296
2023-11-20	62.34	62.96	62.11	62.84	1178275
2023-11-21	62.72	62.72	61.69	62.05	2044772
2023-11-22	62.08	62.59	62.03	62.27	910015
2023-11-24	62.96	63.00	62.42	62.49	873434
2023-11-27	63.01	63.12	61.91	61.99	1589165
2023-11-28	61.99	62.66	61.93	62.45	1264914
2023-11-29	62.22	62.57	61.97	62.07	972257
2023-11-30	61.81	63.33	61.37	63.24	3256914
2023-12-01	63.68	63.95	63.13	63.80	2888044
2023-12-04	63.47	63.90	62.62	62.92	2341693
2023-12-05	62.96	63.53	62.22	63.42	1149743
2023-12-06	63.96	64.32	63.72	63.79	2053503
2023-12-07	63.97	63.98	63.14	63.54	1179776
2023-12-08	63.90	64.07	63.44	63.93	1341726
2023-12-11	63.67	64.01	63.53	63.94	1235838
2023-12-12	64.04	64.53	63.21	64.51	2060452
2023-12-13	64.45	65.59	63.81	65.38	3001430
2023-12-14	65.30	67.83	65.01	67.82	4629427
2023-12-15	67.78	68.26	67.29	67.71	4182263
2023-12-18	68.11	68.85	67.03	68.62	3491662
2023-12-19	68.95	69.72	68.57	67.79	3059057
2023-12-20	67.77	68.04	66.50	66.56	2585552
2023-12-21	66.93	67.95	66.93	67.85	2418473
2023-12-22	68.34	68.42	67.60	67.81	1402540
2023-12-26	68.30	68.70	68.02	68.31	1151944
2023-12-27	68.68	68.79	68.14	68.46	2047223
2023-12-28	68.61	68.70	67.90	67.96	1481440
2023-12-29	68.33	68.39	67.82	67.85	1462541
2024-01-02	67.39	67.89	66.75	67.20	2233532
2024-01-03	67.06	67.15	65.63	65.67	5388358
2024-01-04	65.71	65.96	65.02	65.34	3610804
2024-01-05	65.73	67.01	65.65	66.88	2779849
2024-01-08	66.87	67.28	66.70	66.99	2632868
2024-01-09	66.45	66.53	65.21	65.24	2704329
2024-01-10	65.29	65.68	65.08	65.53	1667833
2024-01-11	65.57	66.15	65.15	66.03	2420758
2024-01-12	66.65	66.74	66.21	66.35	2943097
2024-01-16	65.00	65.45	64.28	64.42	3083049
2024-01-17	64.04	64.04	63.04	63.63	3240552
2024-01-18	63.80	63.96	63.20	63.94	2316172
2024-01-19	64.16	65.19	63.81	65.12	2089043
2024-01-22	65.19	65.29	63.83	64.04	1615000
2024-01-23	64.33	64.52	63.69	64.44	1503120
2024-01-24	65.25	65.45	64.38	64.43	3041456
2024-01-25	64.85	65.65	63.85	65.49	2326303
2024-01-26	65.60	66.76	65.45	66.39	2754838
2024-01-29	66.61	66.61	65.91	66.38	1908713
2024-01-30	66.08	67.17	66.07	67.03	1776810
2024-01-31	66.89	67.52	66.53	66.66	2088487
2024-02-01	66.76	68.13	66.70	67.64	2775294
2024-02-02	67.18	68.01	67.11	67.94	2337135
2024-02-05	67.58	68.09	66.98	67.60	1322139
2024-02-06	67.99	69.27	67.74	68.92	3568504
2024-02-07	69.12	69.39	68.53	68.81	1782967
2024-02-08	68.76	68.76	67.41	67.53	1819736
2024-02-09	67.78	67.94	67.38	67.42	1747343
2024-02-12	67.52	68.17	67.37	67.54	1577812
2024-02-13	66.66	67.21	66.29	66.55	2423959
2024-02-14	67.38	67.45	66.92	67.32	1904563
2024-02-15	67.37	67.97	67.30	67.58	1814738
2024-02-16	67.47	67.59	67.07	67.30	2354410
2024-02-20	67.81	68.09	67.11	67.31	1715656
2024-02-21	67.54	67.54	66.79	67.12	2412464
2024-02-22	67.70	67.70	66.50	67.20	2355148
2024-02-23	67.30	67.30	66.22	66.53	2570239
2024-02-26	66.53	66.53	65.92	66.17	1934763
2024-02-27	66.16	66.43	65.92	66.12	2635683
2024-02-28	65.62	65.95	64.49	64.89	2309024
2024-02-29	65.08	65.50	64.71	65.24	3238160
2024-03-01	65.24	66.17	64.93	65.64	3833632
2024-03-04	65.28	66.09	65.28	65.63	1271199
2024-03-05	65.42	66.08	65.32	65.88	2075176
2024-03-06	66.36	66.58	65.69	65.69	2066336
2024-03-07	66.00	66.10	65.46	65.59	1436885
2024-03-08	65.69	66.28	65.42	65.59	2124957
2024-03-11	65.58	66.25	65.37	65.84	1911836
2024-03-12	65.87	65.98	65.16	65.53	1869533
2024-03-13	65.62	67.23	65.53	67.17	3550972
2024-03-14	67.21	67.72	66.92	67.27	2730783
2024-03-15	67.03	67.91	66.69	66.95	3804091
2024-03-18	67.17	67.46	66.52	66.95	1539160
2024-03-19	66.67	66.68	65.94	66.06	2836091
2024-03-20	66.07	68.18	65.83	67.91	2691655
2024-03-21	67.75	68.02	67.27	67.63	1484657
2024-03-22	67.62	67.89	67.31	67.48	2649619
2024-03-25	67.55	67.95	67.26	67.59	1008701
2024-03-26	67.77	68.66	67.41	68.46	1346129
2024-03-27	68.80	69.41	68.38	69.08	1636467
2024-03-28	69.38	69.70	69.06	69.31	1013995
2024-04-01	69.48	69.62	68.46	68.92	1253513
2024-04-02	69.23	69.39	68.77	69.18	2187537
2024-04-03	69.07	69.86	68.83	69.02	1236589
2024-04-04	69.76	70.21	69.19	69.30	2241342
2024-04-05	70.12	70.37	69.67	70.32	2234297
2024-04-08	70.75	70.90	70.22	70.57	1466711
2024-04-09	70.60	71.12	69.60	69.81	2771795
2024-04-10	69.05	69.12	67.97	68.44	3205023
2024-04-11	68.69	68.70	68.01	68.67	1966398
2024-04-12	67.80	68.06	67.30	67.42	2858967
2024-04-15	67.72	67.79	66.42	66.54	1801075
2024-04-16	65.82	65.82	64.74	64.87	2859403
2024-04-17	65.67	65.87	64.72	64.92	2511019
2024-04-18	64.96	65.27	64.53	64.92	1441793
2024-04-19	64.48	64.97	64.10	64.89	1572019
2024-04-22	64.60	65.67	64.45	65.60	1493183
2024-04-23	65.89	66.64	65.63	66.49	1525011
2024-04-24	66.27	66.51	65.36	65.77	2627776
2024-04-25	64.77	66.03	64.45	65.80	2279345
2024-04-26	66.44	67.05	65.80	66.85	1504631
2024-04-29	67.24	67.45	66.88	67.25	1458069
2024-04-30	66.85	67.14	65.44	65.48	1721205
2024-05-01	65.73	66.76	65.61	65.93	1216327
2024-05-02	66.51	66.82	66.03	66.14	1709336
2024-05-03	67.17	67.37	66.09	66.80	1454089
2024-05-06	67.30	67.66	67.06	67.40	1166390
2024-05-07	67.29	67.67	66.72	66.98	1305314
2024-05-08	66.44	67.38	66.41	67.06	1587154
2024-05-09	66.75	68.75	66.75	68.59	2259995
2024-05-10	68.68	69.07	68.35	68.47	1195152
2024-05-13	68.82	69.28	68.27	68.32	995175
2024-05-14	68.16	68.58	67.53	67.65	1436464
2024-05-15	68.13	69.56	68.04	68.62	3240967
2024-05-16	68.66	69.00	68.16	68.69	1194264
2024-05-17	68.90	69.23	68.56	68.96	1028502
2024-05-20	68.78	69.07	68.56	68.86	705207
2024-05-21	68.69	68.76	67.53	67.65	2594770
2024-05-22	67.61	67.70	67.04	67.41	2651427
2024-05-23	67.69	67.75	66.37	66.48	1065933
2024-05-24	66.82	66.82	65.87	65.92	1619600
2024-05-28	66.07	66.53	65.22	65.31	1392116
2024-05-29	64.76	65.12	63.72	64.64	3784250
2024-05-30	64.75	65.26	64.15	64.77	1747349
2024-05-31	64.87	65.20	64.02	64.90	2862983
2024-06-03	62.11	62.58	57.51	57.93	10860325
2024-06-04	58.05	60.09	58.05	59.47	7578714
2024-06-05	60.73	61.99	60.13	61.96	5125059
2024-06-06	61.96	63.31	59.80	60.62	6576679
2024-06-07	60.58	60.98	57.19	57.25	8330189
2024-06-10	56.92	57.84	56.64	57.36	3660688
2024-06-11	56.67	57.32	56.38	56.63	5959187
2024-06-12	56.20	56.47	55.24	55.51	6123094
2024-06-13	56.00	56.34	55.26	55.64	2865533
2024-06-14	55.18	55.84	54.88	55.61	2454983
2024-06-17	55.24	55.54	54.88	55.45	1204619
2024-06-18	56.04	57.28	56.02	56.79	3018877
2024-06-20	57.18	57.35	56.48	57.17	3015118
2024-06-21	57.47	57.72	56.95	57.27	2361721
2024-06-24	57.44	58.20	57.34	57.60	2770201
2024-06-25	57.53	57.80	56.16	57.10	2279056
2024-06-26	56.65	57.08	55.94	56.28	1657955
2024-06-27	56.44	56.62	55.82	56.21	1975444
2024-06-28	56.61	57.08	56.22	56.61	2507504
2024-07-01	56.65	57.29	56.44	57.00	1516786
2024-07-02	57.09	57.57	56.07	56.36	2743594
2024-07-03	56.72	57.97	56.72	57.74	1390880
2024-07-05	57.65	57.83	56.95	57.28	1748126
2024-07-08	57.34	58.38	57.31	58.34	1990609
2024-07-09	58.33	59.02	58.26	58.98	2268262
2024-07-10	59.44	60.42	59.26	60.29	2474003
2024-07-11	60.63	60.73	60.15	60.52	1931537
2024-07-12	60.78	61.96	60.57	61.75	2815972
2024-07-15	61.33	61.40	60.34	60.51	2909216
2024-07-16	60.77	61.15	60.45	60.97	2173748
2024-07-17	60.34	60.62	59.72	59.97	2800966
2024-07-18	59.89	60.18	58.08	58.34	3605993
2024-07-19	58.91	59.11	58.20	58.59	1977862
2024-07-22	59.17	60.05	58.88	59.65	1946101
2024-07-23	59.48	59.49	58.40	58.46	2100942
2024-07-24	58.08	58.11	57.04	57.19	2036643
2024-07-25	57.10	57.38	56.46	56.50	1783871
2024-07-26	56.81	56.95	56.04	56.62	1938784
2024-07-29	56.27	56.65	55.34	55.85	1916455
2024-07-30	55.68	55.89	55.11	55.28	1768055
2024-07-31	55.68	57.02	55.64	56.52	2122885
2024-08-01	56.77	57.12	55.01	55.17	2450972
2024-08-02	53.90	54.33	53.45	53.97	3641268
2024-08-05	51.57	53.38	50.84	52.57	4117094
2024-08-06	52.43	53.26	52.14	52.73	3467226
2024-08-07	53.91	54.54	53.54	53.89	2912929
2024-08-08	54.63	55.34	54.19	55.03	2149674
2024-08-09	55.31	55.83	55.02	55.65	1445507
2024-08-12	55.77	56.05	54.76	54.83	1761690
2024-08-13	55.15	55.86	55.00	55.82	1768387
2024-08-14	56.14	56.42	55.92	56.37	1395530
2024-08-15	56.83	57.54	56.83	57.45	1555230
2024-08-16	57.51	57.77	57.06	57.29	1326773
2024-08-19	56.80	57.36	56.64	57.05	1590244
2024-08-20	56.70	57.18	55.88	56.01	1971320
2024-08-21	55.55	55.85	54.73	54.99	3077801
2024-08-22	54.74	54.91	54.03	54.10	2328246
2024-08-23	54.64	55.82	54.57	55.43	2669401
2024-08-26	55.27	55.29	54.03	54.14	1964927
2024-08-27	53.54	53.79	52.55	52.61	2791586
2024-08-28	53.21	53.82	52.56	52.75	1719525
2024-08-29	52.75	53.10	52.18	52.84	2449530
2024-08-30	53.36	53.41	52.79	53.04	2002421
2024-09-03	52.94	53.00	51.57	52.05	5130119
2024-09-04	51.88	53.14	51.88	52.15	1705058
2024-09-05	51.89	52.60	51.70	52.01	2107653
2024-09-06	52.20	52.62	51.10	51.42	1874141
2024-09-09	52.00	52.42	51.62	51.74	1935436
2024-09-10	51.45	51.45	50.78	51.01	2772250
2024-09-11	51.37	52.30	51.25	52.13	3338145
2024-09-12	52.13	53.82	52.10	53.77	3899473
2024-09-13	53.96	54.77	53.90	54.38	2554758
2024-09-16	54.24	54.63	54.16	54.56	948282
2024-09-17	54.26	55.12	54.10	55.03	1536501
2024-09-18	54.88	55.35	54.52	54.67	2341932
2024-09-19	55.27	55.40	54.52	55.11	1517318
2024-09-20	54.89	55.09	53.87	53.98	1868557
2024-09-23	54.04	54.39	53.95	54.25	2661821
2024-09-24	54.77	55.82	54.77	55.68	2002846
2024-09-25	55.69	55.70	54.26	54.29	1872744
2024-09-26	55.24	55.89	54.77	54.89	1753211
2024-09-27	55.25	55.26	53.92	53.96	2069624
2024-09-30	54.29	54.29	53.39	53.71	1556085
2024-10-01	53.69	53.98	53.03	53.75	1669144
2024-10-02	54.25	55.02	53.58	54.41	2241998
2024-10-03	53.98	54.19	53.43	53.95	1583356
2024-10-04	54.59	56.07	54.42	55.47	2138817
2024-10-07	55.19	55.75	54.46	54.57	2602770
2024-10-08	54.70	54.88	53.76	54.20	1323779
2024-10-09	53.94	54.82	53.89	53.99	934623
2024-10-10	53.76	54.52	53.52	54.49	1998195
2024-10-11	54.50	55.11	54.31	55.07	1787876
2024-10-14	55.17	55.30	54.19	54.29	1364494
2024-10-15	54.06	54.34	53.45	53.79	2856496
2024-10-16	53.47	53.66	53.00	53.34	1476272
2024-10-17	53.47	53.69	52.93	53.58	1481178
2024-10-18	54.00	54.47	53.89	54.00	1820584
2024-10-21	53.60	53.63	53.12	53.51	1173201
2024-10-22	53.85	53.94	52.73	53.23	1860296
2024-10-23	53.06	53.42	52.62	53.32	1507737
2024-10-24	53.23	53.44	52.64	52.99	1400059
2024-10-25	52.97	53.30	52.45	52.58	1518499
2024-10-28	52.39	52.85	52.16	52.58	856740
2024-10-29	52.37	52.72	51.84	51.89	1722194
2024-10-30	51.60	51.92	51.37	51.53	1545231
2024-10-31	51.65	51.93	51.44	51.92	1643937
2024-11-01	52.00	52.31	51.06	51.11	2743602
2024-11-04	51.88	52.58	51.56	51.79	2553517
2024-11-05	51.72	51.99	50.54	51.73	2384414
2024-11-06	49.52	52.55	48.65	52.33	7647636
2024-11-07	53.20	54.00	52.98	53.70	4278617
2024-11-08	53.17	53.24	51.63	52.19	2778343
2024-11-11	51.75	51.77	51.02	51.51	1577429
2024-11-12	51.06	51.34	50.28	50.58	2416177
2024-11-13	50.50	50.70	50.11	50.42	2094367
2024-11-14	50.52	50.71	50.11	50.45	2358553
2024-11-15	50.29	50.88	50.22	50.48	1675089
2024-11-18	50.48	51.27	50.48	50.97	1217384
2024-11-19	50.62	51.54	50.37	50.93	2826979
2024-11-20	50.50	50.71	50.12	50.29	1747178
2024-11-21	50.30	50.54	50.00	50.10	1111120
2024-11-22	49.97	50.19	49.57	50.13	2103784
2024-11-25	50.70	51.00	50.24	50.29	1765767
2024-11-26	49.10	49.79	48.73	48.95	3601172
2024-11-27	48.93	49.38	48.65	49.14	2820186
2024-11-29	49.71	50.49	49.60	50.27	2503852
2024-12-02	49.62	50.49	49.47	50.35	1590247
2024-12-03	50.49	51.06	50.34	50.88	1820396
2024-12-04	50.90	51.50	50.72	51.35	1833010
2024-12-05	51.45	52.26	51.42	52.08	2253451
2024-12-06	52.26	52.26	51.50	51.70	2524653
2024-12-09	52.10	52.97	51.83	52.50	2494151
2024-12-10	52.72	52.84	51.66	51.96	1970301
2024-12-11	51.99	52.19	51.44	52.04	1408281
2024-12-12	51.89	52.10	51.27	51.47	1613578
2024-12-13	51.50	52.45	51.47	52.43	1829203
2024-12-16	52.46	52.46	51.41	49.84	1506945
2024-12-17	49.64	49.86	49.34	49.62	1974681
2024-12-18	49.62	49.79	48.28	48.45	2526426
2024-12-19	48.67	48.98	47.87	47.96	3000829
2024-12-20	48.11	49.08	48.11	48.87	2679799
2024-12-23	48.68	48.83	47.85	48.26	1708313
2024-12-24	48.43	48.68	48.14	48.41	623415
2024-12-26	48.01	48.63	48.01	48.42	727786
2024-12-27	48.07	48.93	47.82	47.99	1413190
2024-12-30	47.58	47.77	46.60	46.69	1493725
2024-12-31	46.48	47.07	46.41	46.82	1659033
2025-01-02	47.28	47.89	47.01	47.72	1344057
2025-01-03	48.01	48.05	46.68	46.84	1640161
2025-01-06	47.79	48.63	47.55	48.01	2554816
2025-01-07	48.06	48.82	48.01	48.56	1636698
2025-01-08	48.11	48.22	47.55	47.93	1369313
2025-01-10	47.34	47.73	47.05	47.14	1813529
2025-01-13	46.94	47.58	46.70	47.46	3531289
2025-01-14	47.64	48.44	47.62	47.94	1805510
2025-01-15	48.65	48.75	48.14	48.54	1969375
2025-01-16	48.29	48.36	47.36	47.40	2703068
2025-01-17	47.58	48.21	47.42	47.47	2337117
2025-01-21	47.65	48.63	47.65	48.37	2557312
2025-01-22	48.54	49.67	48.22	49.25	4270602
2025-01-23	49.40	50.02	48.77	49.60	2230583
2025-01-24	50.07	50.39	49.86	50.06	2332890
2025-01-27	49.17	49.71	48.89	49.29	2298771
2025-01-28	49.32	49.99	49.29	49.65	1922334
2025-01-29	49.43	49.83	49.08	49.76	2355126
2025-01-30	50.00	50.87	49.42	50.02	5618375
2025-01-31	49.92	50.55	48.73	48.98	7197863
2025-02-03	47.46	50.92	47.29	50.20	7511523
2025-02-04	50.08	50.68	49.48	50.14	3783196
2025-02-05	49.61	50.49	49.18	49.57	2090787
2025-02-06	49.82	50.74	49.60	50.71	3069051
2025-02-07	50.36	50.78	50.26	50.68	2125760
2025-02-10	50.69	51.02	50.49	50.76	1237279
2025-02-11	50.88	51.37	50.33	51.28	1629965
2025-02-12	51.08	52.06	50.95	51.91	2406085
2025-02-13	52.00	52.43	51.69	52.38	2022038
2025-02-14	52.56	52.91	52.44	52.67	2361770
2025-02-18	52.90	53.44	52.66	53.22	2796050
2025-02-19	53.04	53.05	52.20	52.25	3771847
2025-02-20	52.40	52.89	52.26	52.86	2596701
2025-02-21	52.85	52.85	51.59	51.99	2539430
2025-02-24	51.83	52.19	51.16	51.67	3333012
2025-02-25	51.86	51.86	50.75	51.05	4793560
2025-02-26	51.12	51.66	50.65	51.49	2665014
2025-02-27	51.29	51.52	50.36	50.59	2441209
2025-02-28	50.59	50.88	50.07	50.52	3164602
2025-03-03	50.93	51.86	49.69	49.85	6058513
2025-03-04	49.40	50.39	48.05	50.02	4785521
2025-03-05	50.80	51.16	50.58	51.03	2942908
2025-03-06	51.11	52.11	50.85	51.45	5671310
2025-03-07	51.41	51.64	50.38	51.53	3098370
2025-03-10	51.30	51.52	49.77	50.16	3070874

Explore More About EWW

Coins representing dividend payouts and trends

EWW Dividend History

Discover iShares Inc iShares'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

EWW Stock Split History

Discover iShares Inc iShares'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

EWW Historical Prices

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

Web Analytics