HES Historical Prices

Summary

Key Stock Metrics

123.79

(September 11, 2024)

52-Week Low

161.69

(March 31, 2025)

52-Week High

167.75

(October 19, 2023)

All-Time High

148.97

(July 17, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-05	54.50	54.62	54.13	54.62	190800
1993-10-06	54.62	54.75	54.00	54.25	265800
1993-10-07	54.25	54.25	53.12	53.63	151000
1993-10-08	53.75	53.75	52.63	53.12	138100
1993-10-11	53.38	54.00	53.38	54.00	141400
1993-10-12	54.00	54.38	53.63	54.38	153400
1993-10-13	54.25	54.25	53.00	53.12	191800
1993-10-14	53.12	53.63	53.00	53.50	123800
1993-10-15	54.00	54.13	53.00	53.12	132200
1993-10-18	53.25	53.25	52.75	53.12	266500
1993-10-19	53.25	53.25	52.63	53.12	125400
1993-10-20	53.12	53.25	52.13	52.37	151500
1993-10-21	52.37	52.88	52.25	52.37	72900
1993-10-22	52.37	52.75	51.62	52.00	164300
1993-10-25	51.88	52.88	51.62	52.75	189700
1993-10-26	52.50	52.63	52.00	52.63	179900
1993-10-27	52.00	52.50	51.88	52.37	243400
1993-10-28	52.25	53.50	52.25	53.00	152500
1993-10-29	53.12	53.50	52.88	53.00	196500
1993-11-01	52.75	52.88	51.62	52.50	150900
1993-11-02	52.25	52.25	51.75	52.13	163600
1993-11-03	51.88	51.88	51.00	51.50	190100
1993-11-04	51.13	51.25	50.38	50.38	217700
1993-11-05	50.50	50.50	49.50	49.88	328700
1993-11-08	49.88	49.88	49.00	49.25	258800
1993-11-09	49.25	49.75	48.75	49.75	252000
1993-11-10	49.37	49.88	49.13	49.37	141700
1993-11-11	49.50	49.75	48.62	48.62	276200
1993-11-12	48.62	49.25	48.50	48.75	188500
1993-11-15	49.00	49.00	46.50	46.88	256100
1993-11-16	46.75	46.88	46.50	46.88	496500
1993-11-17	47.00	48.75	47.00	48.62	254700
1993-11-18	48.50	48.88	47.63	48.00	241600
1993-11-19	47.87	47.87	47.00	47.25	158200
1993-11-22	46.75	46.75	46.00	46.63	156100
1993-11-23	46.63	47.63	46.50	47.12	167800
1993-11-24	47.00	47.63	46.88	47.38	148300
1993-11-26	47.12	47.25	46.63	47.00	363600
1993-11-29	46.37	47.38	46.13	46.75	433800
1993-11-30	46.88	47.00	46.63	46.63	524000
1993-12-01	46.75	46.88	45.50	45.88	343800
1993-12-02	46.13	46.13	45.00	45.13	393300
1993-12-03	45.13	45.75	45.00	45.75	244000
1993-12-06	45.50	45.50	45.00	45.13	263800
1993-12-07	45.13	45.62	45.00	45.25	176300
1993-12-08	45.00	45.25	45.00	45.13	228400
1993-12-09	45.25	45.25	45.00	45.00	236200
1993-12-10	45.00	45.38	44.38	45.00	292200
1993-12-13	45.13	45.13	44.12	44.25	174200
1993-12-14	44.25	44.50	43.75	43.75	525500
1993-12-15	43.75	43.75	43.13	43.25	242600
1993-12-16	43.00	43.25	42.38	42.50	356500
1993-12-17	42.75	43.37	42.62	43.37	494700
1993-12-20	44.00	44.00	43.50	43.63	266300
1993-12-21	43.63	44.63	43.63	44.00	411300
1993-12-22	44.25	44.63	43.88	44.50	212100
1993-12-23	44.87	45.00	44.50	44.63	200500
1993-12-27	45.00	45.75	45.00	45.62	190600
1993-12-28	45.38	47.00	45.38	46.25	278200
1993-12-29	45.75	45.75	44.87	45.25	167300
1993-12-30	45.50	45.50	44.50	45.00	94300
1993-12-31	45.25	45.38	45.00	45.13	148100
1994-01-03	45.00	46.88	44.87	46.13	287300
1994-01-04	45.75	47.00	45.75	47.00	250100
1994-01-05	47.00	48.75	47.00	48.75	482200
1994-01-06	49.00	49.63	48.62	48.75	440300
1994-01-07	48.62	48.75	47.38	48.38	294000
1994-01-10	47.00	47.87	47.00	47.87	362300
1994-01-11	48.00	48.00	47.50	47.63	269100
1994-01-12	47.63	47.63	46.63	47.25	192200
1994-01-13	47.00	47.00	46.13	46.13	154800
1994-01-14	46.25	47.25	46.25	46.63	327100
1994-01-17	46.75	46.75	46.25	46.63	335800
1994-01-18	47.00	47.25	46.37	46.75	396300
1994-01-19	46.88	46.88	46.50	46.63	162900
1994-01-20	46.50	46.50	45.88	45.88	314200
1994-01-21	45.88	46.13	45.75	45.88	204400
1994-01-24	45.88	45.88	44.63	44.87	298400
1994-01-25	45.75	46.63	45.75	46.13	449400
1994-01-26	46.25	46.37	45.00	45.25	394200
1994-01-27	45.38	47.00	45.38	47.00	412000
1994-01-28	47.12	48.62	47.12	48.25	497800
1994-01-31	48.50	48.50	47.87	48.50	242300
1994-02-01	48.50	48.50	47.38	48.00	280500
1994-02-02	48.25	49.63	48.13	49.50	509200
1994-02-03	49.13	49.50	48.62	49.00	255200
1994-02-04	48.88	49.00	48.00	48.25	351400
1994-02-07	47.87	48.00	47.25	47.87	319800
1994-02-08	48.13	48.13	47.63	47.63	134000
1994-02-09	47.75	47.75	46.75	46.88	478800
1994-02-10	47.00	47.12	46.13	46.13	311800
1994-02-11	46.25	46.63	46.00	46.63	158700
1994-02-14	47.75	47.87	46.63	46.63	240800
1994-02-15	46.75	46.75	46.13	46.13	400600
1994-02-16	46.25	46.63	46.13	46.37	135100
1994-02-17	46.63	47.87	46.37	47.63	350900
1994-02-18	47.63	48.25	47.38	48.13	247200
1994-02-22	48.75	48.75	48.13	48.13	166800
1994-02-23	48.25	48.38	48.13	48.25	185700
1994-02-24	48.00	48.00	47.12	47.25	149600
1994-02-25	47.50	47.75	47.50	47.50	185000
1994-02-28	47.50	47.50	46.25	46.37	139900
1994-03-01	46.50	47.50	46.37	47.38	267300
1994-03-02	47.12	48.00	46.63	48.00	199200
1994-03-03	48.50	48.75	47.87	48.00	206200
1994-03-04	48.13	48.13	47.12	47.12	234500
1994-03-07	47.25	47.25	46.37	46.75	204300
1994-03-08	46.50	46.50	45.62	45.75	202500
1994-03-09	45.75	45.88	45.25	45.50	235600
1994-03-10	45.75	45.88	45.38	45.50	110400
1994-03-11	45.38	47.00	45.38	47.00	129100
1994-03-14	46.88	47.50	46.13	47.50	163200
1994-03-15	47.25	47.87	46.37	46.37	100200
1994-03-16	46.50	48.25	46.50	48.25	232000
1994-03-17	48.38	49.63	48.38	49.63	517900
1994-03-18	49.00	49.37	48.50	49.00	435400
1994-03-21	49.00	49.00	48.62	49.00	213000
1994-03-22	49.37	49.75	49.25	49.50	253800
1994-03-23	49.37	49.75	49.25	49.50	190700
1994-03-24	49.50	49.50	48.25	48.88	298000
1994-03-25	48.88	49.88	48.25	49.75	293600
1994-03-28	48.00	48.00	46.88	47.25	276500
1994-03-29	47.00	47.00	46.25	46.25	264200
1994-03-30	46.00	46.00	45.13	45.25	296600
1994-03-31	45.38	45.38	44.63	44.75	538200
1994-04-04	44.00	44.50	44.00	44.25	444200
1994-04-05	46.00	47.12	45.50	47.00	367500
1994-04-06	47.38	47.50	46.63	47.38	299900
1994-04-07	47.12	47.25	46.75	46.75	192500
1994-04-08	46.25	46.25	45.62	46.00	271000
1994-04-11	46.13	46.13	45.50	46.13	258200
1994-04-12	46.25	46.37	45.38	45.38	744000
1994-04-13	45.50	45.62	44.87	45.38	253800
1994-04-14	46.25	46.75	45.75	46.63	315100
1994-04-15	46.75	49.13	46.75	48.88	402200
1994-04-18	48.88	49.37	48.50	49.25	290600
1994-04-19	49.25	49.37	48.13	48.38	295200
1994-04-20	48.13	48.13	46.25	47.25	324800
1994-04-21	47.38	47.87	47.00	47.63	240300
1994-04-22	48.00	48.88	47.75	48.50	240000
1994-04-25	48.38	51.00	48.25	51.00	805900
1994-04-26	51.25	51.38	50.87	51.38	526300
1994-04-28	51.13	51.13	50.25	50.38	387500
1994-04-29	50.63	51.00	50.12	50.25	345200
1994-05-02	50.63	50.63	49.63	49.88	347100
1994-05-03	50.00	50.12	49.37	49.37	236800
1994-05-04	49.50	49.50	48.88	49.37	227000
1994-05-05	49.50	50.38	49.13	50.12	168200
1994-05-06	50.00	51.13	49.88	51.00	520800
1994-05-09	50.87	51.25	50.63	51.00	347700
1994-05-10	51.13	51.38	51.00	51.25	194700
1994-05-11	51.00	51.00	50.12	50.38	155100
1994-05-12	50.00	51.38	50.00	51.38	210900
1994-05-13	51.25	51.50	51.00	51.38	147100
1994-05-16	51.38	51.62	50.12	50.38	130400
1994-05-17	50.50	50.50	48.75	48.88	310500
1994-05-18	49.88	49.88	48.50	49.50	328400
1994-05-19	49.37	51.00	49.37	51.00	356700
1994-05-20	50.63	51.00	50.38	50.63	177700
1994-05-23	50.25	50.50	49.75	50.12	179600
1994-05-24	50.25	51.13	50.25	50.87	180000
1994-05-25	50.87	50.87	50.12	50.75	86200
1994-05-26	50.75	50.75	50.50	50.75	112900
1994-05-27	50.63	50.87	50.63	50.63	75900
1994-05-31	49.63	49.63	48.88	49.50	342600
1994-06-01	49.50	49.63	49.37	49.50	153600
1994-06-02	50.00	50.25	48.62	48.62	222500
1994-06-03	48.75	49.75	48.75	49.00	171500
1994-06-06	49.00	49.88	49.00	49.00	148400
1994-06-07	48.75	49.13	48.75	49.00	99900
1994-06-08	49.13	49.13	48.50	48.50	198200
1994-06-09	48.88	50.00	48.75	50.00	175900
1994-06-10	49.88	49.88	48.88	49.00	87000
1994-06-13	49.25	50.38	49.00	50.00	264400
1994-06-14	50.12	50.75	50.00	50.75	223000
1994-06-15	50.75	51.50	50.63	51.25	357300
1994-06-16	51.75	51.88	51.38	51.50	532100
1994-06-17	51.38	51.75	51.38	51.38	313400
1994-06-20	50.75	52.25	50.63	52.25	410900
1994-06-21	52.13	52.13	51.62	52.00	393000
1994-06-22	51.62	52.00	51.62	51.75	242200
1994-06-23	51.88	51.88	50.63	50.87	191100
1994-06-24	51.25	51.25	49.63	49.63	195300
1994-06-27	49.50	50.38	49.25	50.25	220500
1994-06-28	49.75	49.88	48.62	49.37	166300
1994-06-29	49.88	50.87	49.50	49.63	447500
1994-06-30	49.63	50.00	49.00	49.25	177100
1994-07-01	49.37	49.50	48.62	48.75	160200
1994-07-05	48.50	49.88	48.50	49.88	172300
1994-07-06	49.75	50.63	49.75	50.50	112500
1994-07-07	50.25	50.87	50.25	50.63	123400
1994-07-08	50.12	50.75	49.75	50.75	119500
1994-07-11	50.87	51.13	50.25	50.50	104800
1994-07-12	50.75	51.00	50.50	50.75	124700
1994-07-13	50.75	51.00	50.75	50.75	70800
1994-07-14	50.87	52.00	50.75	52.00	374800
1994-07-15	52.00	52.00	51.75	52.00	137600
1994-07-18	51.50	51.62	51.38	51.38	267600
1994-07-19	51.50	51.62	51.38	51.38	168100
1994-07-20	51.50	51.62	51.38	51.50	199400
1994-07-21	51.62	51.62	51.38	51.38	112800
1994-07-22	51.50	51.62	51.38	51.38	76100
1994-07-25	51.62	51.88	51.38	51.62	138400
1994-07-26	51.50	51.50	51.25	51.38	155300
1994-07-27	51.25	51.88	51.00	51.88	245800
1994-07-28	51.88	51.88	51.62	51.75	85000
1994-07-29	51.88	52.13	51.75	52.00	125200
1994-08-01	52.00	52.00	51.75	51.88	171700
1994-08-02	52.00	52.25	51.88	52.00	440000
1994-08-03	52.37	52.50	52.13	52.50	183000
1994-08-04	52.25	52.37	52.00	52.00	116300
1994-08-05	52.00	52.25	51.75	52.13	293800
1994-08-08	52.25	52.25	52.00	52.25	215300
1994-08-09	52.25	52.37	52.13	52.25	144800
1994-08-10	52.37	52.37	52.00	52.37	89700
1994-08-11	52.37	52.37	51.75	51.75	116800
1994-08-12	51.88	52.00	51.62	51.88	83100
1994-08-15	52.00	52.50	52.00	52.25	154300
1994-08-16	52.13	52.63	52.13	52.50	261800
1994-08-17	52.37	52.50	51.88	51.88	220800
1994-08-18	52.00	52.25	51.88	52.13	264000
1994-08-19	52.13	52.13	51.25	51.38	196200
1994-08-22	51.13	51.13	50.12	50.12	228100
1994-08-23	50.38	50.63	49.75	49.75	219600
1994-08-24	50.00	50.87	50.00	50.75	168900
1994-08-25	50.75	50.75	49.88	49.88	197600
1994-08-26	50.12	50.25	49.75	50.12	193400
1994-08-29	50.25	50.25	49.75	49.75	153600
1994-08-30	49.75	50.00	49.63	49.75	169000
1994-08-31	50.00	50.63	49.88	50.25	115300
1994-09-01	49.88	50.00	49.37	49.50	134500
1994-09-02	49.88	49.88	49.25	49.25	66000
1994-09-06	49.25	49.25	49.00	49.13	177300
1994-09-07	49.37	50.00	49.25	50.00	362800
1994-09-08	50.12	50.25	49.75	50.00	157200
1994-09-09	49.63	49.63	48.50	48.75	297600
1994-09-12	48.75	48.75	48.00	48.00	280900
1994-09-13	48.13	48.38	47.63	47.63	163600
1994-09-14	48.00	48.62	48.00	48.38	115200
1994-09-15	48.25	48.62	48.13	48.62	109400
1994-09-16	48.50	48.50	48.13	48.13	246200
1994-09-19	48.13	48.13	47.38	47.50	118900
1994-09-20	47.25	47.63	46.88	46.88	238100
1994-09-21	46.50	46.50	46.25	46.25	235200
1994-09-22	46.75	46.88	46.13	46.13	407200
1994-09-23	46.50	46.50	45.75	45.75	162100
1994-09-26	46.00	46.13	45.62	45.62	131900
1994-09-27	45.88	46.25	45.13	45.13	321200
1994-09-28	45.25	46.00	45.25	45.38	222000
1994-09-29	45.38	46.00	45.38	45.88	160300
1994-09-30	46.00	46.75	46.00	46.50	343300
1994-10-03	46.25	47.25	46.13	47.12	345800
1994-10-04	47.00	47.00	46.37	46.50	196400
1994-10-05	46.25	46.25	45.50	45.75	278300
1994-10-06	45.62	45.88	45.62	45.75	101500
1994-10-07	46.25	48.88	46.25	48.25	804800
1994-10-10	48.25	48.38	47.50	48.13	190700
1994-10-11	48.00	48.50	47.75	48.25	246000
1994-10-12	48.25	48.25	47.50	48.13	118200
1994-10-13	48.38	48.62	47.25	47.75	463600
1994-10-14	48.13	48.13	47.75	48.00	164000
1994-10-17	48.00	48.38	48.00	48.38	179000
1994-10-18	48.25	48.38	48.00	48.25	126500
1994-10-19	48.25	48.25	47.87	48.00	135900
1994-10-20	48.13	48.13	46.88	47.38	249400
1994-10-21	47.63	48.38	47.50	48.13	316400
1994-10-24	48.00	48.25	47.38	47.38	116600
1994-10-25	47.38	48.75	47.25	48.38	248700
1994-10-26	48.38	48.62	48.13	48.25	156600
1994-10-27	48.62	49.50	48.62	49.50	240300
1994-10-28	49.50	50.12	49.37	50.12	385000
1994-10-31	50.00	50.25	49.63	49.75	167100
1994-11-01	49.37	49.63	49.13	49.13	133800
1994-11-02	49.13	49.13	48.00	48.00	145400
1994-11-03	48.13	49.00	48.13	48.88	106800
1994-11-04	48.75	49.50	47.63	47.63	175500
1994-11-07	47.75	48.00	47.38	47.87	187600
1994-11-08	48.00	48.75	47.63	48.13	91900
1994-11-09	48.50	48.50	47.38	47.75	84500
1994-11-10	47.75	48.00	46.00	46.75	200400
1994-11-11	47.00	47.87	46.63	47.87	191600
1994-11-14	47.50	47.63	47.25	47.63	178000
1994-11-15	47.63	47.63	47.38	47.50	191000
1994-11-16	47.50	47.50	47.00	47.12	60500
1994-11-17	47.00	47.12	46.13	46.50	75700
1994-11-18	46.50	46.63	45.25	45.50	474000
1994-11-21	45.75	46.88	45.75	46.37	234200
1994-11-22	46.37	47.25	45.88	46.13	192600
1994-11-23	45.50	45.75	45.00	45.38	295600
1994-11-25	45.50	45.75	45.38	45.38	59000
1994-11-28	45.38	45.75	45.38	45.50	71700
1994-11-29	45.50	46.37	45.50	46.13	192600
1994-11-30	46.25	46.25	45.50	45.50	213800
1994-12-01	45.38	45.50	44.63	44.63	477200
1994-12-02	45.75	45.88	44.87	44.87	163200
1994-12-05	44.63	44.87	44.00	44.12	150800
1994-12-06	44.12	44.50	44.12	44.25	117500
1994-12-07	44.12	44.75	44.12	44.63	152600
1994-12-08	44.63	44.63	43.88	44.00	254100
1994-12-09	44.25	44.50	44.06	44.38	152600
1994-12-12	44.12	44.38	43.75	44.12	175600
1994-12-13	44.12	45.13	44.12	44.87	199200
1994-12-14	45.00	45.25	44.00	44.00	174000
1994-12-15	44.00	44.75	44.00	44.75	140900
1994-12-16	44.87	45.50	44.63	44.75	391300
1994-12-19	44.75	44.75	44.25	44.75	100900
1994-12-20	44.75	44.75	44.12	44.38	107800
1994-12-21	45.00	45.13	44.75	44.87	117500
1994-12-22	45.00	45.50	45.00	45.25	145000
1994-12-23	45.13	45.25	44.63	44.63	64700
1994-12-27	44.75	45.38	44.75	45.25	102200
1994-12-28	45.25	45.38	44.87	45.00	130900
1994-12-29	44.87	45.38	44.87	45.00	116000
1994-12-30	45.00	45.62	44.87	45.62	131800
1995-01-03	45.50	45.62	44.50	44.87	171900
1995-01-04	44.63	44.75	44.12	44.50	286400
1995-01-05	44.38	44.50	44.38	44.50	154800
1995-01-06	44.38	44.50	44.25	44.38	102000
1995-01-09	44.25	44.38	44.00	44.25	312000
1995-01-10	44.12	44.38	44.00	44.00	294600
1995-01-11	44.38	44.38	44.00	44.00	149300
1995-01-12	44.00	44.12	43.75	43.75	238200
1995-01-13	44.00	44.12	43.88	43.88	131100
1995-01-16	44.00	44.25	43.75	43.88	235800
1995-01-17	44.00	44.50	44.00	44.38	240500
1995-01-18	44.50	45.00	44.25	44.63	554900
1995-01-19	44.63	45.00	44.63	44.87	214400
1995-01-20	44.87	45.19	44.50	44.50	245700
1995-01-23	44.12	45.38	44.12	44.75	285800
1995-01-24	45.00	45.75	44.87	45.00	220600
1995-01-25	45.50	46.63	45.38	46.50	363100
1995-01-26	46.37	46.50	45.50	46.25	184500
1995-01-27	46.37	46.63	45.62	45.75	159000
1995-01-30	45.62	45.62	45.13	45.13	115000
1995-01-31	45.13	45.50	45.13	45.38	178100
1995-02-01	45.38	45.38	44.63	45.13	241500
1995-02-02	45.13	45.62	45.13	45.62	118700
1995-02-03	45.75	46.63	45.75	46.63	434600
1995-02-06	46.63	48.00	46.63	48.00	259400
1995-02-07	48.13	48.13	47.50	47.50	329700
1995-02-08	47.50	48.13	47.50	47.75	70900
1995-02-09	47.87	48.13	47.50	47.63	141800
1995-02-10	47.75	47.75	47.50	47.63	138000
1995-02-13	47.87	48.13	47.38	48.00	279900
1995-02-14	48.25	48.88	48.00	48.88	209000
1995-02-15	48.88	49.13	48.50	48.62	224800
1995-02-16	48.88	48.88	47.50	47.63	253000
1995-02-17	47.87	48.00	47.63	48.00	209500
1995-02-21	48.00	48.25	47.63	48.13	388000
1995-02-22	48.13	48.50	47.63	47.63	196300
1995-02-23	47.75	49.00	47.75	48.75	181300
1995-02-24	48.88	48.88	48.50	48.75	150200
1995-02-27	48.88	48.88	48.38	48.50	80200
1995-02-28	48.25	49.00	47.75	49.00	113600
1995-03-01	48.62	49.13	48.62	49.00	229400
1995-03-02	48.88	49.63	48.88	49.50	210000
1995-03-03	49.63	49.63	49.25	49.50	166300
1995-03-06	49.37	50.25	49.25	50.12	308700
1995-03-07	50.25	50.25	49.75	50.25	324300
1995-03-08	50.25	50.38	50.12	50.38	182600
1995-03-09	50.38	50.50	49.88	50.12	174100
1995-03-10	50.25	50.38	49.88	50.38	92800
1995-03-13	50.25	50.25	49.50	49.88	106800
1995-03-14	50.00	50.12	49.63	50.00	112700
1995-03-15	48.25	48.62	47.63	47.63	478900
1995-03-16	48.13	48.25	47.38	47.75	559200
1995-03-17	47.63	47.75	47.12	47.38	363100
1995-03-20	47.50	47.50	47.00	47.25	213800
1995-03-21	47.38	48.00	46.88	47.25	288700
1995-03-22	47.50	48.13	47.38	48.13	325200
1995-03-23	48.00	49.13	48.00	49.00	244200
1995-03-24	48.88	49.75	48.88	49.13	194400
1995-03-27	49.13	49.13	48.50	48.88	324500
1995-03-28	48.50	49.00	48.38	48.88	140300
1995-03-29	48.88	49.13	48.88	49.00	236300
1995-03-30	49.13	49.13	48.75	48.88	85500
1995-03-31	48.88	49.88	48.38	49.37	308600
1995-04-03	49.75	50.63	49.63	49.75	354000
1995-04-04	50.00	50.38	49.88	50.25	300400
1995-04-05	50.25	50.75	49.88	50.50	186200
1995-04-06	50.38	50.50	50.00	50.12	115300
1995-04-07	50.12	50.25	48.88	48.88	291100
1995-04-10	48.75	49.13	48.25	49.00	180000
1995-04-11	48.88	48.88	48.62	48.62	153300
1995-04-12	48.62	49.75	48.62	49.75	187700
1995-04-13	49.75	49.88	49.50	49.63	133300
1995-04-17	49.88	50.25	49.88	50.25	183100
1995-04-18	50.25	50.25	49.13	49.50	133000
1995-04-19	49.37	50.25	49.37	50.12	177900
1995-04-20	50.00	51.00	49.63	50.63	294600
1995-04-21	50.75	51.00	50.50	50.63	358600
1995-04-24	50.50	51.00	50.38	50.75	140800
1995-04-25	51.13	52.50	51.13	52.50	378200
1995-04-26	52.25	52.25	51.50	51.50	158400
1995-04-27	51.00	51.13	50.63	51.13	177400
1995-04-28	51.00	51.25	50.12	50.63	151300
1995-05-01	50.75	52.63	50.75	52.63	561500
1995-05-02	52.50	52.63	51.38	52.13	306600
1995-05-03	52.37	53.00	52.25	52.63	379000
1995-05-04	52.63	53.12	52.63	53.00	248600
1995-05-05	53.12	53.12	52.00	52.50	92800
1995-05-08	52.63	52.88	51.88	52.37	136000
1995-05-09	52.13	52.13	51.00	51.62	586900
1995-05-10	51.75	51.75	51.00	51.50	123100
1995-05-11	51.62	51.62	51.13	51.38	151900
1995-05-12	51.50	51.62	50.69	51.50	197300
1995-05-15	51.38	51.62	51.13	51.50	119500
1995-05-16	51.50	52.50	51.50	52.50	136500
1995-05-17	52.50	52.50	51.75	52.00	65600
1995-05-18	52.13	52.13	51.50	51.62	136000
1995-05-19	51.50	51.50	50.87	51.00	161500
1995-05-22	51.13	51.50	50.12	50.63	162800
1995-05-23	50.12	51.38	50.00	51.38	245400
1995-05-24	51.50	52.00	50.87	51.50	185400
1995-05-25	51.25	51.62	50.75	50.87	125500
1995-05-26	50.63	50.63	49.25	49.75	479900
1995-05-30	50.00	50.63	50.00	50.38	321300
1995-05-31	50.38	50.75	50.00	50.75	472300
1995-06-01	50.63	50.63	50.12	50.38	165800
1995-06-02	50.12	50.38	49.88	50.12	109200
1995-06-05	50.38	50.38	49.75	50.00	81800
1995-06-06	49.88	50.12	49.75	50.00	153100
1995-06-07	49.88	49.88	49.63	49.75	117700
1995-06-08	49.88	50.12	49.50	49.63	268100
1995-06-09	49.75	49.75	49.50	49.63	141100
1995-06-12	49.75	49.75	49.25	49.50	437100
1995-06-13	49.50	49.50	49.00	49.50	275000
1995-06-14	49.63	49.75	49.50	49.63	125300
1995-06-15	49.37	50.00	49.37	49.75	230900
1995-06-16	49.88	50.25	49.75	49.88	514800
1995-06-19	50.12	51.00	50.12	50.50	366300
1995-06-20	50.38	50.75	50.12	50.50	462700
1995-06-21	50.50	50.50	49.00	49.25	675600
1995-06-22	49.25	49.25	48.75	48.88	348300
1995-06-23	48.88	49.00	48.13	48.75	553500
1995-06-26	48.88	48.88	47.50	47.87	582900
1995-06-27	47.87	49.00	47.87	48.50	197700
1995-06-28	49.25	49.63	48.75	49.25	184200
1995-06-29	49.25	49.75	49.25	49.63	425100
1995-06-30	49.63	49.63	48.50	48.88	267000
1995-07-03	48.75	49.13	48.75	49.00	39000
1995-07-05	49.00	49.00	48.00	48.13	242400
1995-07-06	48.13	48.62	48.13	48.50	82300
1995-07-07	48.50	49.25	48.13	48.13	374300
1995-07-10	47.63	48.00	47.12	47.87	448000
1995-07-11	48.00	49.37	47.75	48.88	375200
1995-07-12	48.75	48.75	48.13	48.13	202100
1995-07-13	48.13	48.50	47.75	48.00	167600
1995-07-14	48.00	48.88	47.63	48.88	200600
1995-07-17	48.75	48.88	48.25	48.38	265700
1995-07-18	48.13	48.13	47.63	47.75	124200
1995-07-19	47.38	48.00	47.12	47.12	200900
1995-07-20	47.25	48.00	47.12	47.75	368200
1995-07-21	47.50	47.63	46.88	47.25	171600
1995-07-24	47.12	47.63	46.88	47.38	295900
1995-07-25	47.63	47.75	47.12	47.50	328000
1995-07-26	47.63	48.50	47.50	48.50	272600
1995-07-27	48.50	48.62	47.38	47.87	263900
1995-07-28	47.75	47.75	47.25	47.38	380500
1995-07-31	47.63	48.13	47.50	47.75	300800
1995-08-01	47.75	47.87	47.38	47.50	173600
1995-08-02	47.75	48.25	47.75	48.00	241800
1995-08-03	47.75	48.62	47.75	48.62	295600
1995-08-04	48.62	48.75	48.13	48.13	106500
1995-08-07	48.38	48.62	48.25	48.25	121200
1995-08-08	48.50	48.50	47.75	48.13	120600
1995-08-09	48.13	48.25	47.75	47.75	148000
1995-08-10	47.87	48.00	47.38	47.50	204500
1995-08-11	47.50	47.50	47.12	47.25	174000
1995-08-14	47.38	47.75	47.38	47.63	82000
1995-08-15	47.38	47.63	46.13	46.63	159200
1995-08-16	46.37	46.37	46.13	46.37	129200
1995-08-17	46.25	46.63	45.75	46.13	602500
1995-08-18	46.37	46.75	46.25	46.75	291100
1995-08-21	46.50	47.38	46.50	47.00	284100
1995-08-22	46.75	46.88	46.50	46.75	62100
1995-08-23	46.88	47.00	46.75	46.75	212200
1995-08-24	46.75	46.75	46.50	46.50	139400
1995-08-25	46.75	47.00	46.50	46.50	187600
1995-08-28	46.75	46.75	45.88	46.25	169200
1995-08-29	46.37	46.37	46.00	46.25	202000
1995-08-30	46.13	46.37	46.00	46.13	299900
1995-08-31	46.13	47.38	46.13	47.38	208900
1995-09-01	47.38	49.75	47.25	49.50	500900
1995-09-05	49.00	49.37	48.50	48.75	322700
1995-09-06	48.50	48.75	47.75	48.25	266800
1995-09-07	48.00	48.50	47.75	48.25	113900
1995-09-08	48.13	48.38	48.00	48.38	146400
1995-09-11	48.38	48.81	48.25	48.50	97800
1995-09-12	48.88	49.25	48.50	49.25	157100
1995-09-13	49.00	50.12	49.00	49.88	311200
1995-09-14	49.75	51.75	49.75	50.50	547500
1995-09-15	50.75	50.75	50.00	50.12	199900
1995-09-18	50.00	50.12	49.88	50.12	173900
1995-09-19	50.12	50.38	50.00	50.25	52100
1995-09-20	50.12	50.38	50.00	50.38	199700
1995-09-21	50.38	50.38	49.25	49.50	374500
1995-09-22	49.25	49.63	49.13	49.25	199300
1995-09-25	49.00	49.50	48.62	48.62	171400
1995-09-26	48.88	49.13	48.50	48.50	75400
1995-09-27	48.50	49.00	48.25	48.38	259000
1995-09-28	49.00	49.50	48.50	49.13	253700
1995-09-29	49.63	49.75	48.62	48.62	219400
1995-10-02	48.62	48.88	47.87	48.00	246300
1995-10-03	48.00	48.00	47.25	47.75	180300
1995-10-04	47.50	48.13	47.50	48.00	326100
1995-10-05	48.13	48.50	47.38	47.50	243200
1995-10-06	47.63	47.63	46.88	46.88	169700
1995-10-09	46.75	46.88	46.37	46.75	182500
1995-10-10	46.13	46.50	46.13	46.25	246000
1995-10-11	46.50	46.63	45.88	45.88	228200
1995-10-12	45.88	46.13	45.50	45.50	150900
1995-10-13	45.75	46.25	45.75	45.75	271700
1995-10-16	45.88	45.88	45.50	45.62	75400
1995-10-17	45.62	46.63	45.62	45.75	258200
1995-10-18	45.75	45.88	45.38	45.38	293100
1995-10-19	45.25	45.25	45.00	45.25	88600
1995-10-20	45.13	46.00	45.00	45.00	387000
1995-10-23	44.87	45.00	44.63	44.75	254300
1995-10-24	44.87	44.87	43.88	44.12	325600
1995-10-25	44.50	44.75	43.75	43.88	383000
1995-10-26	44.00	44.38	43.37	43.63	415500
1995-10-27	43.88	44.12	43.25	43.50	194300
1995-10-30	43.75	44.75	43.75	44.75	191600
1995-10-31	45.62	45.62	45.13	45.13	288200
1995-11-01	45.25	46.37	45.25	46.25	437200
1995-11-02	46.25	46.63	46.00	46.50	415400
1995-11-03	46.37	47.25	46.37	47.25	231700
1995-11-06	47.25	47.38	46.75	47.00	250000
1995-11-07	47.25	47.63	47.00	47.50	130800
1995-11-08	47.63	48.50	47.50	48.50	203700
1995-11-09	48.50	48.50	47.25	47.87	229700
1995-11-10	48.13	48.13	47.50	47.75	77300
1995-11-13	47.75	48.50	47.75	48.00	111500
1995-11-14	47.75	48.00	47.38	47.75	94100
1995-11-15	47.63	48.50	47.50	48.50	132800
1995-11-16	48.38	49.00	48.38	48.75	306400
1995-11-17	48.75	49.13	48.62	49.13	284200
1995-11-20	48.50	48.88	48.25	48.62	131700
1995-11-21	48.50	49.00	48.25	49.00	159300
1995-11-22	48.75	48.75	48.13	48.25	111900
1995-11-24	48.25	48.62	48.00	48.62	35400
1995-11-27	48.38	48.50	48.13	48.25	71300
1995-11-28	48.00	49.13	48.00	48.75	91700
1995-11-29	48.50	48.75	48.38	48.50	100400
1995-11-30	48.38	48.38	47.25	47.50	245500
1995-12-01	47.50	48.38	47.38	48.38	191800
1995-12-04	48.25	49.25	48.13	49.00	225500
1995-12-05	48.88	49.25	48.13	49.00	172900
1995-12-06	48.50	48.88	48.13	48.38	153200
1995-12-07	48.62	48.88	48.00	48.00	222600
1995-12-08	48.13	48.75	47.75	48.62	729400
1995-12-11	49.13	51.25	49.00	50.63	729900
1995-12-12	50.50	51.00	49.75	50.50	373600
1995-12-13	50.25	50.63	50.12	50.50	156000
1995-12-14	50.50	51.13	50.38	50.87	312000
1995-12-15	50.75	50.75	50.50	50.63	491500
1995-12-18	50.12	50.19	49.50	49.75	277200
1995-12-19	50.00	51.00	49.37	51.00	608500
1995-12-20	51.00	52.13	51.00	51.62	579600
1995-12-21	51.50	52.00	51.38	52.00	240300
1995-12-22	51.88	52.00	51.50	51.50	303600
1995-12-26	51.62	52.00	51.62	52.00	266400
1995-12-27	51.88	52.13	51.88	52.13	177200
1995-12-28	52.37	53.63	52.25	53.00	402700
1995-12-29	53.00	53.12	52.25	53.00	167700
1996-01-02	53.00	54.00	52.75	53.75	347600
1996-01-03	53.75	53.87	53.50	53.75	242600
1996-01-04	53.63	54.50	53.63	54.25	903700
1996-01-05	54.13	54.62	54.13	54.25	354000
1996-01-08	54.25	55.25	54.25	55.25	175600
1996-01-09	55.25	55.63	55.25	55.50	603800
1996-01-10	55.13	55.37	52.75	52.75	402300
1996-01-11	53.00	53.87	52.50	53.87	185800
1996-01-12	53.63	53.75	52.37	52.50	180800
1996-01-15	52.50	52.88	52.13	52.25	66600
1996-01-16	52.25	52.88	51.75	52.00	164600
1996-01-17	51.75	53.12	51.75	53.00	299000
1996-01-18	53.00	53.38	52.88	53.38	216800
1996-01-19	53.12	53.25	52.88	53.12	283800
1996-01-22	53.38	54.75	53.38	54.50	289600
1996-01-23	53.75	53.75	53.00	53.00	182600
1996-01-24	53.25	53.25	52.00	52.25	160000
1996-01-25	52.00	52.75	51.50	52.50	166800
1996-01-26	52.25	53.12	52.13	52.37	167300
1996-01-29	52.75	53.87	52.75	53.75	366000
1996-01-30	53.63	55.00	53.50	55.00	290300
1996-01-31	54.75	55.13	54.38	55.00	200400
1996-02-01	55.25	55.75	55.00	55.63	218600
1996-02-02	55.50	55.50	53.87	54.25	158300
1996-02-05	54.25	54.38	53.50	53.87	147900
1996-02-06	53.75	54.00	53.38	53.75	425600
1996-02-07	53.75	53.75	53.12	53.25	528800
1996-02-08	53.12	53.63	52.75	53.63	242800
1996-02-09	53.63	54.50	52.75	54.50	440400
1996-02-12	54.50	55.37	54.38	54.88	363600
1996-02-13	55.00	55.00	53.75	54.25	162600
1996-02-14	54.13	54.13	53.38	53.75	103600
1996-02-15	53.75	54.25	53.50	53.87	72800
1996-02-16	53.50	53.63	53.00	53.12	164400
1996-02-20	52.50	52.63	52.13	52.25	162700
1996-02-21	52.25	53.38	52.25	53.00	254600
1996-02-22	52.88	53.38	52.63	53.00	226200
1996-02-23	53.00	53.25	52.63	53.12	349300
1996-02-26	53.12	53.25	51.50	52.00	300200
1996-02-27	52.00	52.50	51.75	52.00	190800
1996-02-28	51.88	52.50	51.50	52.00	142500
1996-02-29	51.88	52.50	51.50	51.50	246800
1996-03-01	51.88	52.25	51.62	52.13	135700
1996-03-04	52.00	52.00	51.62	51.62	300300
1996-03-05	51.62	52.13	51.50	51.75	149400
1996-03-06	52.00	52.88	51.38	51.50	546600
1996-03-07	51.75	52.37	51.13	51.88	349800
1996-03-08	51.00	51.88	50.75	51.00	244200
1996-03-11	51.00	52.25	51.00	52.13	215400
1996-03-12	52.00	52.13	51.13	51.75	197500
1996-03-13	51.75	51.75	51.50	51.62	330500
1996-03-14	51.62	53.00	51.62	52.37	618800
1996-03-15	52.50	53.25	52.25	53.25	515000
1996-03-18	53.25	54.75	52.75	54.75	426500
1996-03-19	54.75	54.88	54.38	54.62	254900
1996-03-20	54.75	54.75	53.25	53.63	209000
1996-03-21	53.75	54.13	53.50	53.87	154500
1996-03-22	53.87	54.00	53.38	53.87	117700
1996-03-25	54.00	54.00	53.75	53.87	74500
1996-03-26	53.63	54.62	53.25	54.50	295800
1996-03-27	54.75	54.94	54.00	54.38	301000
1996-03-28	54.13	55.50	54.13	55.00	379200
1996-03-29	55.00	55.00	54.50	55.00	411200
1996-04-01	54.88	55.25	54.75	55.25	195200
1996-04-02	55.25	56.63	55.25	56.63	258300
1996-04-03	56.50	56.50	55.37	55.75	165600
1996-04-04	57.13	58.13	56.87	57.75	441100
1996-04-08	57.38	57.50	56.75	56.87	345700
1996-04-09	56.75	58.00	56.63	57.88	330400
1996-04-10	57.62	57.75	56.87	56.87	423700
1996-04-11	57.00	58.25	56.87	57.88	756000
1996-04-12	57.75	58.25	57.13	58.25	550100
1996-04-15	57.88	58.88	57.88	58.63	268000
1996-04-16	58.63	59.12	58.13	58.88	315200
1996-04-17	58.75	58.75	57.25	57.38	304000
1996-04-18	57.38	57.50	55.75	57.25	320100
1996-04-19	57.38	58.00	56.87	56.87	268800
1996-04-22	57.25	57.50	55.50	55.50	291700
1996-04-23	55.75	57.50	55.63	57.50	582300
1996-04-24	57.62	58.13	57.25	57.88	165600
1996-04-25	57.62	57.62	56.25	57.38	178200
1996-04-26	57.13	58.25	56.63	57.13	173200
1996-04-29	57.13	57.62	56.81	57.13	122800
1996-04-30	56.25	57.50	55.37	56.75	209300
1996-05-01	57.75	57.88	56.50	57.75	386800
1996-05-02	57.75	58.50	57.38	57.50	437500
1996-05-03	57.38	57.50	56.38	56.50	214000
1996-05-06	56.63	57.13	56.38	57.13	233800
1996-05-07	57.00	57.13	55.50	55.63	372900
1996-05-08	55.37	56.38	54.50	56.38	254400
1996-05-09	56.12	57.13	56.12	56.25	188400
1996-05-10	56.38	56.75	55.63	56.38	214700
1996-05-13	56.38	57.13	56.12	56.63	144100
1996-05-14	56.50	57.75	56.50	57.75	322200
1996-05-15	57.62	58.37	57.50	57.88	249600
1996-05-16	57.00	57.38	56.63	56.87	155000
1996-05-17	56.87	57.38	56.87	57.25	139400
1996-05-20	57.13	59.38	56.63	59.12	282400
1996-05-21	58.75	58.88	57.62	58.13	228600
1996-05-22	58.37	59.75	58.37	59.12	255400
1996-05-23	59.12	59.87	58.63	59.38	251600
1996-05-24	59.38	59.38	58.37	58.75	125700
1996-05-28	58.88	59.00	57.00	57.50	232800
1996-05-29	57.50	57.62	56.12	57.38	172200
1996-05-30	57.13	57.75	57.00	57.38	225400
1996-05-31	57.00	57.25	56.63	57.00	145100
1996-06-03	56.75	57.00	56.12	56.75	101800
1996-06-04	57.00	57.13	56.63	57.00	120700
1996-06-05	57.00	57.62	56.87	57.50	154700
1996-06-06	57.50	57.50	56.12	56.12	214900
1996-06-07	54.50	56.50	54.50	56.25	563500
1996-06-10	56.38	56.38	55.75	55.75	193600
1996-06-11	55.88	55.88	55.13	55.37	161600
1996-06-12	55.13	55.25	54.88	55.13	246200
1996-06-13	55.00	55.13	54.00	54.13	429800
1996-06-14	54.13	54.13	53.63	54.00	235700
1996-06-17	53.75	54.88	53.63	54.25	419900
1996-06-18	54.38	54.50	54.13	54.38	221500
1996-06-19	54.25	54.50	54.00	54.25	183800
1996-06-20	54.00	54.00	53.25	53.50	322200
1996-06-21	54.25	54.25	52.50	52.75	440900
1996-06-24	53.00	53.50	52.75	53.38	304800
1996-06-25	53.00	53.25	52.37	53.12	309600
1996-06-26	53.12	53.75	53.00	53.25	570000
1996-06-27	53.00	53.00	52.13	52.50	272200
1996-06-28	52.75	53.75	52.63	53.63	476800
1996-07-01	53.50	54.13	53.12	53.50	541900
1996-07-02	53.25	53.87	53.00	53.87	454600
1996-07-03	53.87	54.00	53.00	53.12	622100
1996-07-05	52.50	52.75	52.13	52.25	104600
1996-07-08	52.25	53.00	52.25	52.25	228100
1996-07-09	52.63	54.00	52.63	53.50	503900
1996-07-10	53.50	53.50	52.13	52.88	291900
1996-07-11	52.75	53.38	52.13	52.25	212700
1996-07-12	52.13	52.50	51.88	52.00	156800
1996-07-15	51.75	52.63	51.00	51.25	285500
1996-07-16	51.50	51.88	50.50	51.25	615500
1996-07-17	52.25	52.25	51.75	51.88	382700
1996-07-18	51.88	52.63	51.62	52.50	302300
1996-07-19	52.25	52.25	51.00	51.50	349700
1996-07-22	51.75	51.75	50.38	50.50	447400
1996-07-23	50.50	51.00	50.00	50.00	287600
1996-07-24	49.63	50.38	49.63	50.25	374000
1996-07-25	50.25	51.00	50.12	50.75	306900
1996-07-26	50.75	50.75	49.50	49.63	230700
1996-07-29	50.00	50.00	49.00	49.00	345400
1996-07-30	49.50	49.50	48.88	49.00	104300
1996-07-31	48.62	49.13	48.38	48.62	271300
1996-08-01	48.50	49.88	48.50	49.75	261700
1996-08-02	50.00	50.12	49.50	49.88	316100
1996-08-05	50.12	51.38	50.12	50.50	229400
1996-08-06	50.38	50.38	49.63	50.38	440500
1996-08-07	50.63	50.75	49.00	49.00	543000
1996-08-08	49.25	49.25	48.50	48.75	500500
1996-08-09	48.88	48.88	47.50	47.87	991300
1996-08-12	48.38	48.75	48.00	48.00	796000
1996-08-13	49.25	49.88	49.13	49.25	835100
1996-08-14	49.25	50.00	49.13	49.88	442000
1996-08-15	50.00	50.38	49.63	49.63	296500
1996-08-16	49.88	50.38	49.75	50.00	597000
1996-08-19	50.25	51.13	50.25	51.13	628200
1996-08-20	51.00	51.13	50.75	50.75	270800
1996-08-21	50.75	50.75	50.12	50.25	448200
1996-08-22	50.50	51.25	50.50	51.25	837600
1996-08-23	51.25	51.25	50.63	50.63	260200
1996-08-26	50.63	50.75	50.25	50.38	233500
1996-08-27	50.38	52.25	50.25	51.50	1034700
1996-08-28	51.25	51.88	51.00	51.75	496000
1996-08-29	51.75	51.88	50.87	51.00	544600
1996-08-30	51.00	51.00	50.50	50.87	551100
1996-09-03	52.00	53.38	52.00	52.63	877400
1996-09-04	52.63	52.63	51.75	52.00	593400
1996-09-05	51.88	52.63	51.88	51.88	854600
1996-09-06	52.13	53.50	52.00	52.63	385600
1996-09-09	53.12	53.25	52.50	53.00	220800
1996-09-10	53.00	53.38	52.63	53.25	239600
1996-09-11	53.25	54.62	53.12	54.13	566400
1996-09-12	54.13	54.25	53.63	53.75	235600
1996-09-13	53.75	53.75	52.63	52.75	335100
1996-09-16	53.75	54.00	53.12	54.00	484400
1996-09-17	53.63	53.75	52.88	52.88	365500
1996-09-18	52.50	53.12	52.50	53.12	446200
1996-09-19	53.00	53.38	52.88	53.38	165300
1996-09-20	53.50	53.87	53.38	53.87	249200
1996-09-23	53.50	53.50	53.38	53.50	108100
1996-09-24	53.75	53.87	53.63	53.75	289700
1996-09-25	53.87	53.87	53.63	53.63	187100
1996-09-26	53.75	53.75	53.00	53.25	183800
1996-09-27	53.12	53.38	52.37	53.38	207200
1996-09-30	53.38	53.63	52.88	52.88	366700
1996-10-01	52.88	54.62	52.50	54.38	285100
1996-10-02	54.88	55.25	54.25	54.50	247500
1996-10-03	54.38	54.50	53.38	54.00	207400
1996-10-04	54.00	54.88	53.38	54.50	414200
1996-10-07	54.75	55.50	54.75	55.50	201100
1996-10-08	55.50	56.12	54.88	55.00	208400
1996-10-09	55.37	55.37	54.38	54.62	187800
1996-10-10	54.50	55.13	54.25	54.38	79800
1996-10-11	54.50	55.25	54.50	54.88	139900
1996-10-14	54.88	55.50	54.88	55.37	378700
1996-10-15	55.63	55.63	54.50	55.25	137900
1996-10-16	55.37	55.75	54.69	55.00	188800
1996-10-17	55.00	55.88	54.75	55.75	208000
1996-10-18	55.88	56.12	55.88	56.12	213000
1996-10-21	55.75	56.87	55.50	55.88	236300
1996-10-22	56.63	57.38	56.12	56.25	260600
1996-10-23	56.25	56.87	56.00	56.87	261500
1996-10-24	56.87	56.87	55.50	55.50	193000
1996-10-25	55.63	56.12	55.13	55.25	180500
1996-10-28	55.37	56.50	55.13	55.13	279200
1996-10-29	55.25	55.63	54.38	55.13	287800
1996-10-30	55.37	56.75	55.25	56.63	206600
1996-10-31	56.50	56.75	55.25	55.37	155000
1996-11-01	55.37	55.63	53.75	54.38	322500
1996-11-04	54.62	54.62	53.87	54.00	179300
1996-11-05	54.13	54.25	53.75	53.87	257500
1996-11-06	53.63	54.88	53.63	54.88	338100
1996-11-07	54.62	55.13	54.38	54.75	215900
1996-11-08	54.88	55.25	54.62	55.13	105500
1996-11-11	55.25	55.63	55.25	55.37	186000
1996-11-12	55.25	55.37	54.88	55.25	187100
1996-11-13	55.25	56.12	55.13	55.75	255400
1996-11-14	55.75	56.25	55.63	56.00	345700
1996-11-15	56.00	56.00	55.50	55.63	306900
1996-11-18	55.25	57.25	55.25	56.63	462800
1996-11-19	56.63	57.25	56.63	57.25	369100
1996-11-20	57.00	57.75	56.87	57.62	280000
1996-11-21	57.62	57.88	57.31	57.50	182600
1996-11-22	57.50	58.13	57.50	58.00	227700
1996-11-25	58.00	59.25	57.88	59.25	596800
1996-11-26	59.25	59.50	58.50	59.12	567200
1996-11-27	59.12	59.25	58.50	58.75	214300
1996-11-29	58.88	59.25	58.88	58.88	88000
1996-12-02	59.00	60.50	59.00	60.00	360800
1996-12-03	59.87	60.13	58.75	58.75	515400
1996-12-04	58.75	59.12	58.25	58.75	350300
1996-12-05	58.75	60.00	58.75	59.75	284900
1996-12-06	59.25	59.63	58.13	58.37	310800
1996-12-09	58.50	59.00	58.25	58.37	242000
1996-12-10	58.37	58.50	57.75	58.00	647500
1996-12-11	56.75	57.13	55.25	56.00	487900
1996-12-12	55.88	56.12	55.00	55.00	386200
1996-12-13	55.00	55.88	54.88	55.50	366600
1996-12-16	56.00	56.87	56.00	56.12	370700
1996-12-17	55.88	56.87	55.88	56.00	385000
1996-12-18	56.12	57.25	56.12	57.00	245600
1996-12-19	57.75	58.88	57.62	58.88	246600
1996-12-20	60.00	60.00	58.63	58.75	273300
1996-12-23	58.25	58.88	58.13	58.88	185000
1996-12-24	58.75	58.75	58.63	58.75	53100
1996-12-26	58.75	59.38	58.75	59.12	189400
1996-12-27	59.38	59.38	59.00	59.25	71600
1996-12-30	59.38	59.50	58.63	58.75	172400
1996-12-31	58.75	58.75	57.88	57.88	266900
1997-01-02	58.13	58.75	57.62	58.25	485000
1997-01-03	58.50	59.00	58.13	58.63	832200
1997-01-06	58.69	59.87	58.69	59.63	328400
1997-01-07	59.25	59.50	58.75	59.25	555000
1997-01-08	59.38	59.38	58.50	58.75	419400
1997-01-09	59.00	61.25	58.88	60.50	925500
1997-01-10	59.50	61.00	59.50	61.00	899200
1997-01-13	61.00	61.25	60.25	60.88	480000
1997-01-14	60.75	61.25	60.00	60.62	340000
1997-01-15	60.75	60.88	60.38	60.88	209900
1997-01-16	60.88	61.13	60.38	60.62	292300
1997-01-17	60.62	60.75	60.25	60.75	236300
1997-01-20	61.00	62.00	60.75	61.13	230700
1997-01-21	61.50	62.00	61.00	61.25	234000
1997-01-22	61.37	61.37	59.87	60.25	417000
1997-01-23	60.75	61.75	59.63	59.63	330500
1997-01-24	59.75	60.13	58.37	58.37	444400
1997-01-27	58.37	60.00	58.25	58.50	325400
1997-01-28	59.00	59.12	57.88	58.13	295100
1997-01-29	58.00	58.88	58.00	58.63	221700
1997-01-30	59.00	59.00	58.25	58.75	490700
1997-01-31	58.88	59.50	58.88	59.00	284600
1997-02-03	59.00	60.25	59.00	60.00	344000
1997-02-04	60.00	60.50	60.00	60.25	386400
1997-02-05	60.50	61.50	60.00	60.00	450400
1997-02-06	60.13	60.38	59.63	59.87	546300
1997-02-07	60.13	60.38	57.00	58.50	554800
1997-02-10	58.25	58.25	56.38	56.63	511400
1997-02-11	56.63	57.38	56.50	57.25	402900
1997-02-12	57.25	59.00	57.25	58.25	474500
1997-02-13	58.25	58.37	57.75	58.00	260700
1997-02-14	58.00	58.00	57.75	57.75	104100
1997-02-18	57.88	57.88	55.75	57.00	336800
1997-02-19	57.00	57.13	56.50	56.63	375500
1997-02-20	56.50	56.63	55.06	55.25	216200
1997-02-21	55.50	56.75	55.37	55.88	280100
1997-02-24	55.88	56.75	55.88	56.63	232600
1997-02-25	56.50	56.63	55.63	56.50	905400
1997-02-26	56.00	56.00	55.13	55.63	646100
1997-02-27	55.50	55.75	54.25	54.25	206900
1997-02-28	54.00	54.13	53.25	53.38	431200
1997-03-03	52.50	53.63	52.37	52.63	416500
1997-03-04	52.75	53.38	52.63	52.63	805900
1997-03-05	52.88	53.25	52.88	53.12	748400
1997-03-06	53.25	54.25	53.25	53.38	578100
1997-03-07	53.50	53.63	52.88	53.25	467000
1997-03-10	53.63	54.75	53.12	54.62	212700
1997-03-11	54.88	55.00	53.38	53.75	205600
1997-03-12	53.75	53.87	53.38	53.38	292900
1997-03-13	53.87	54.00	53.00	53.00	243700
1997-03-14	53.38	54.38	53.38	53.87	194300
1997-03-17	53.63	53.87	53.12	53.63	119800
1997-03-18	53.50	54.25	53.38	53.63	202500
1997-03-19	53.25	53.87	53.12	53.50	461100
1997-03-20	53.38	53.50	53.00	53.50	434500
1997-03-21	53.63	54.00	53.50	53.87	366100
1997-03-24	53.87	54.13	53.87	54.00	148600
1997-03-25	54.13	54.75	53.75	53.75	313600
1997-03-26	54.00	55.13	54.00	54.62	281700
1997-03-27	54.88	55.13	53.50	53.50	310000
1997-03-31	53.38	53.50	52.88	53.00	333800
1997-04-01	53.12	53.12	52.50	52.63	222200
1997-04-02	52.63	52.63	51.88	51.88	368900
1997-04-03	51.75	51.75	50.12	50.63	552900
1997-04-04	50.38	51.13	50.00	50.38	458300
1997-04-07	50.63	50.87	49.88	50.25	205800
1997-04-08	50.25	50.50	49.63	49.63	263300
1997-04-09	49.88	49.88	49.50	49.50	311000
1997-04-10	49.37	49.37	49.00	49.13	210400
1997-04-11	48.88	48.88	48.00	48.00	241900
1997-04-14	48.50	49.50	48.25	49.37	429200
1997-04-15	49.75	49.75	48.38	49.13	287000
1997-04-16	48.88	49.13	48.13	48.75	342100
1997-04-17	48.75	49.37	48.25	48.25	229000
1997-04-18	48.88	49.00	48.38	48.75	296700
1997-04-21	49.00	49.63	49.00	49.13	650600
1997-04-22	49.50	49.88	49.25	49.50	423700
1997-04-23	49.50	50.38	49.50	49.75	306200
1997-04-24	49.75	49.75	48.75	49.00	412200
1997-04-25	48.88	48.88	48.00	48.00	323600
1997-04-28	47.87	48.00	47.38	47.63	301000
1997-04-29	48.62	48.62	47.63	48.25	750800
1997-04-30	48.13	48.75	48.13	48.62	498800
1997-05-01	48.75	48.88	48.13	48.50	370500
1997-05-02	48.75	50.12	48.75	50.00	434500
1997-05-05	50.12	50.75	50.00	50.38	751000
1997-05-06	50.25	50.63	50.00	50.38	570300
1997-05-07	50.63	51.13	50.63	50.63	552300
1997-05-08	50.25	52.00	50.25	51.25	544700
1997-05-09	50.75	51.38	50.50	50.87	486000
1997-05-12	51.00	53.25	51.00	53.25	915000
1997-05-13	53.00	53.00	51.62	51.88	472100
1997-05-14	52.13	52.63	52.13	52.37	409900
1997-05-15	52.37	52.63	51.88	52.63	282400
1997-05-16	52.63	52.63	52.00	52.13	233600
1997-05-19	52.37	53.00	52.25	53.00	216300
1997-05-20	52.75	52.75	52.00	52.75	128400
1997-05-21	52.88	53.12	52.13	52.50	193700
1997-05-22	52.50	53.12	52.13	52.13	138000
1997-05-23	52.13	52.75	52.13	52.13	205000
1997-05-27	52.25	52.75	51.62	52.63	461900
1997-05-28	52.63	52.75	52.13	52.63	691900
1997-05-29	52.75	52.88	51.88	52.50	538500
1997-05-30	52.25	53.63	52.00	53.50	404400
1997-06-02	54.38	55.00	53.87	54.13	608300
1997-06-03	53.87	54.62	53.63	54.13	554200
1997-06-04	53.87	54.13	53.50	54.00	192800
1997-06-05	54.00	54.75	53.87	54.50	370400
1997-06-06	56.00	56.00	54.88	54.88	695800
1997-06-09	54.75	54.75	53.12	54.25	489900
1997-06-10	54.75	55.63	54.62	54.88	523800
1997-06-11	54.62	55.37	54.13	54.50	230000
1997-06-12	54.50	54.75	54.13	54.50	257500
1997-06-13	54.62	55.88	54.62	55.25	383300
1997-06-16	55.25	55.63	55.00	55.63	332900
1997-06-17	55.37	56.38	55.25	55.75	351300
1997-06-18	55.50	56.38	55.50	56.12	298100
1997-06-19	56.12	56.38	55.13	55.13	378800
1997-06-20	54.50	54.88	54.25	54.88	325700
1997-06-23	55.25	55.75	54.25	54.38	308500
1997-06-24	54.88	54.88	53.87	54.00	453900
1997-06-25	54.00	55.37	53.63	54.38	1032500
1997-06-26	54.38	55.50	54.38	54.38	348000
1997-06-27	54.50	55.00	54.38	54.44	262200
1997-06-30	55.00	56.06	54.69	55.56	529900
1997-07-01	56.00	56.50	55.56	55.75	575400
1997-07-02	55.75	56.12	55.44	56.12	586500
1997-07-03	56.38	56.63	56.12	56.38	131700
1997-07-07	56.50	56.81	55.75	56.25	193000
1997-07-08	56.12	56.25	55.63	55.88	300900
1997-07-09	56.00	56.00	54.94	55.19	233700
1997-07-10	55.00	55.19	54.19	54.81	306100
1997-07-11	54.25	54.94	54.25	54.62	190900
1997-07-14	54.50	55.56	54.50	54.88	198500
1997-07-15	54.38	55.25	54.31	55.13	391500
1997-07-16	55.19	55.37	54.75	55.25	263000
1997-07-17	55.25	56.75	55.19	55.94	218300
1997-07-18	55.50	55.50	54.38	54.75	538000
1997-07-21	54.75	54.88	54.38	54.62	250500
1997-07-22	54.69	55.75	54.69	55.50	201500
1997-07-23	55.63	56.31	55.44	56.00	602900
1997-07-24	56.00	56.87	55.81	56.56	483600
1997-07-25	56.63	56.63	56.00	56.19	271500
1997-07-28	56.50	58.00	56.50	57.44	428500
1997-07-29	57.50	58.69	57.50	58.31	460600
1997-07-30	58.31	58.81	58.31	58.63	336300
1997-07-31	58.81	59.44	58.06	58.81	356400
1997-08-01	58.69	58.69	57.19	58.06	262700
1997-08-04	58.13	58.88	58.13	58.37	153800
1997-08-05	57.62	58.69	57.62	58.69	154300
1997-08-06	59.00	59.50	58.56	59.38	199400
1997-08-07	59.31	59.50	58.37	58.37	200100
1997-08-08	58.00	58.50	57.50	57.50	328200
1997-08-11	57.62	59.12	57.56	58.94	187500
1997-08-12	58.56	59.19	58.06	58.06	198500
1997-08-13	58.25	58.37	57.19	57.38	170700
1997-08-14	57.56	57.81	56.06	56.75	110900
1997-08-15	56.38	56.50	55.44	55.50	289900
1997-08-18	55.25	57.38	54.94	57.00	353100
1997-08-19	56.94	57.88	56.81	57.88	142400
1997-08-20	57.81	59.50	57.81	59.38	179900
1997-08-21	59.19	59.19	58.25	58.44	250500
1997-08-22	57.75	58.88	57.13	58.88	238400
1997-08-25	59.12	59.50	58.25	58.31	212400
1997-08-26	58.06	59.00	57.94	59.00	258600
1997-08-27	58.50	59.75	58.44	59.44	222800
1997-08-28	59.00	59.06	58.25	58.25	196900
1997-08-29	58.13	58.69	57.69	57.94	259300
1997-09-02	58.13	59.94	58.13	59.87	288700
1997-09-03	59.87	59.94	59.12	59.31	260100
1997-09-04	59.19	59.69	59.12	59.56	462200
1997-09-05	59.50	59.81	59.19	59.44	301600
1997-09-08	59.69	59.81	59.38	59.44	188300
1997-09-09	59.38	59.81	59.25	59.50	270900
1997-09-10	59.25	60.69	58.69	59.94	370700
1997-09-11	59.63	59.69	59.06	59.38	488900
1997-09-12	59.19	60.44	59.19	60.44	478200
1997-09-15	60.25	61.06	59.63	59.63	197800
1997-09-16	60.06	61.63	60.06	61.13	251500
1997-09-17	61.94	62.00	61.13	61.13	352100
1997-09-18	61.19	62.00	61.00	61.56	494500
1997-09-19	61.44	61.94	61.31	61.75	333000
1997-09-22	61.81	61.81	61.06	61.19	229400
1997-09-23	61.06	61.06	60.31	60.50	170600
1997-09-24	60.56	62.19	60.56	61.19	353600
1997-09-25	61.25	62.44	61.25	61.56	435700
1997-09-26	61.63	62.12	61.56	61.81	147000
1997-09-29	61.56	62.75	61.31	62.31	220100
1997-09-30	62.25	62.25	61.56	61.69	308600
1997-10-01	61.44	62.19	61.06	62.00	243700
1997-10-02	61.81	61.94	60.75	60.88	697700
1997-10-03	61.00	61.94	61.00	61.31	336400
1997-10-06	61.56	62.69	61.56	62.25	184100
1997-10-07	62.25	62.63	62.12	62.50	219500
1997-10-08	62.50	62.50	61.31	61.44	161600
1997-10-09	61.56	61.63	61.00	61.00	171600
1997-10-10	60.88	62.00	60.75	61.94	177300
1997-10-13	62.25	62.56	62.06	62.12	265400
1997-10-14	62.12	62.50	60.44	61.31	252100
1997-10-15	61.19	61.44	60.75	61.37	100100
1997-10-16	61.00	61.25	59.75	60.00	357200
1997-10-17	59.75	62.00	59.50	60.69	795700
1997-10-20	61.88	64.00	61.50	63.31	931200
1997-10-21	63.31	63.50	62.81	63.00	439700
1997-10-22	62.50	64.50	62.50	63.81	528400
1997-10-23	63.00	63.56	62.12	62.25	396100
1997-10-24	62.75	63.06	62.38	62.75	279700
1997-10-27	62.00	62.69	58.50	58.81	329800
1997-10-28	58.50	62.00	57.88	61.88	573100
1997-10-29	61.88	62.81	61.75	62.38	419300
1997-10-30	61.94	61.94	61.25	61.25	382300
1997-10-31	61.50	61.56	60.50	61.44	312300
1997-11-03	62.00	62.63	61.81	62.38	488700
1997-11-04	62.38	62.50	61.50	62.19	183300
1997-11-05	62.87	62.87	61.50	61.69	355100
1997-11-06	61.63	62.00	61.06	61.06	319500
1997-11-07	60.50	60.88	59.87	60.50	193800
1997-11-10	60.75	61.37	60.31	60.38	187000
1997-11-11	60.38	60.50	60.00	60.25	395900
1997-11-12	60.00	60.38	59.75	59.81	117700
1997-11-13	60.00	60.13	58.00	58.75	313500
1997-11-14	58.75	60.50	58.75	59.38	246600
1997-11-17	59.56	60.88	59.56	60.25	243200
1997-11-18	60.13	60.38	59.00	59.25	206700
1997-11-19	59.38	59.38	58.44	58.88	171400
1997-11-20	58.25	60.75	58.25	59.69	168700
1997-11-21	59.75	59.94	59.50	59.69	326600
1997-11-24	59.44	59.44	57.81	58.00	246600
1997-11-25	58.06	58.25	56.56	56.94	527300
1997-11-26	57.13	57.38	55.94	56.00	504200
1997-11-28	56.25	56.56	56.00	56.00	224500
1997-12-01	56.12	56.19	54.56	54.69	320700
1997-12-02	54.25	55.44	54.25	55.25	1058100
1997-12-03	55.31	55.31	54.56	54.75	525400
1997-12-04	55.13	55.63	54.13	54.31	633600
1997-12-05	54.13	55.44	54.13	54.62	315500
1997-12-08	54.88	55.44	54.06	54.25	365100
1997-12-09	54.06	54.13	53.25	53.56	312700
1997-12-10	53.50	53.50	52.88	53.12	320600
1997-12-11	52.75	52.81	51.75	51.88	301800
1997-12-12	52.00	52.13	51.00	51.81	433600
1997-12-15	51.75	52.88	51.75	52.88	498400
1997-12-16	53.19	53.38	52.37	52.44	254000
1997-12-17	52.44	52.50	51.75	51.75	223100
1997-12-18	51.50	52.37	51.13	51.25	358900
1997-12-19	51.00	51.00	49.31	50.75	552700
1997-12-22	51.13	51.50	50.69	51.44	449400
1997-12-23	51.50	51.50	50.81	51.25	274400
1997-12-24	51.25	51.25	50.94	51.13	179400
1997-12-26	51.25	51.56	51.00	51.13	125500
1997-12-29	51.19	52.44	50.87	52.19	505400
1997-12-30	52.56	54.13	52.13	54.13	613300
1997-12-31	54.13	54.88	53.75	54.88	396500
1998-01-02	54.81	54.94	53.00	53.87	206300
1998-01-05	54.88	54.88	52.88	53.00	611500
1998-01-06	52.13	52.19	50.50	51.50	547600
1998-01-07	51.62	53.50	51.56	52.69	632100
1998-01-08	52.56	52.56	51.62	51.94	259200
1998-01-09	52.00	52.00	48.31	49.19	896900
1998-01-12	48.50	50.63	48.31	50.25	488800
1998-01-13	51.25	54.00	51.25	52.50	519000
1998-01-14	52.50	52.50	51.25	52.31	252300
1998-01-15	52.56	53.12	52.56	52.88	200300
1998-01-16	54.75	54.75	53.50	53.50	504600
1998-01-20	54.25	54.69	53.63	54.62	214000
1998-01-21	54.25	54.69	53.12	53.63	456400
1998-01-22	53.00	53.00	51.50	53.00	543700
1998-01-23	52.75	52.88	52.06	52.88	517600
1998-01-26	53.00	54.75	53.00	54.56	326700
1998-01-27	54.50	55.44	54.50	54.69	277500
1998-01-28	54.94	55.13	54.00	54.38	216500
1998-01-29	54.62	55.50	54.62	55.37	218400
1998-01-30	55.25	55.25	54.69	54.69	203300
1998-02-02	55.13	55.44	55.00	55.25	132500
1998-02-03	56.75	57.00	56.31	56.50	1295300
1998-02-04	57.00	57.94	56.87	57.56	649500
1998-02-05	57.56	58.00	56.69	57.62	294700
1998-02-06	57.81	58.63	57.75	58.50	238000
1998-02-09	58.56	58.88	57.75	57.75	441300
1998-02-10	57.75	57.75	57.31	57.62	394600
1998-02-11	57.62	57.94	56.75	56.75	358200
1998-02-12	56.75	56.81	55.88	56.69	280100
1998-02-13	56.38	56.69	56.31	56.50	389400
1998-02-17	56.63	56.69	55.94	56.06	200100
1998-02-18	56.12	57.06	55.63	57.00	556600
1998-02-19	56.75	57.50	56.50	57.13	233800
1998-02-20	57.06	57.06	56.63	56.94	301500
1998-02-23	56.94	56.94	56.00	56.69	309300
1998-02-24	56.69	57.62	56.69	57.62	417800
1998-02-25	57.50	57.62	56.94	57.38	400900
1998-02-26	57.50	58.75	57.50	58.56	573200
1998-02-27	58.44	59.50	58.37	59.06	458000
1998-03-02	59.06	59.63	58.75	59.56	345700
1998-03-03	59.31	60.00	59.12	60.00	261700
1998-03-04	59.94	60.31	59.56	59.75	309300
1998-03-05	59.44	60.06	59.38	59.81	323600
1998-03-06	59.81	60.00	59.50	59.69	318800
1998-03-09	59.69	59.69	56.75	57.13	965300
1998-03-10	58.00	58.13	57.56	57.56	603200
1998-03-11	57.56	59.19	57.56	58.81	452500
1998-03-12	58.69	58.75	57.94	58.56	318800
1998-03-13	58.50	59.25	58.50	59.00	277900
1998-03-16	59.06	59.63	58.88	59.25	278700
1998-03-17	58.88	58.88	55.88	57.25	561900
1998-03-18	56.75	57.94	56.69	57.94	643000
1998-03-19	58.88	59.00	57.94	58.75	734800
1998-03-20	58.50	59.69	58.50	59.50	653200
1998-03-23	60.00	61.00	60.00	60.62	573200
1998-03-24	60.75	60.75	60.00	60.06	295700
1998-03-25	60.06	61.06	59.94	60.31	259800
1998-03-26	60.19	61.00	60.00	60.62	154500
1998-03-27	60.62	60.75	59.50	59.81	185000
1998-03-30	59.63	60.06	58.75	59.06	99300
1998-03-31	59.12	59.31	58.13	58.31	225800
1998-04-01	58.06	58.88	57.13	58.37	277500
1998-04-02	58.63	58.94	58.19	58.94	186200
1998-04-03	58.94	59.12	58.06	58.06	138000
1998-04-06	58.19	58.19	57.19	57.19	127600
1998-04-07	56.25	56.69	55.37	55.94	381600
1998-04-08	55.81	55.81	55.19	55.25	136900
1998-04-09	55.75	56.12	55.31	55.50	143000
1998-04-13	55.19	55.19	54.75	54.88	213800
1998-04-14	55.00	56.12	55.00	55.94	313900
1998-04-15	55.88	57.56	55.88	57.06	377200
1998-04-16	57.13	58.19	57.00	58.19	479500
1998-04-17	58.00	58.00	57.50	57.94	246400
1998-04-20	58.13	58.50	57.31	57.94	168200
1998-04-21	57.62	58.94	57.31	58.88	168900
1998-04-22	58.56	58.56	58.00	58.06	208000
1998-04-23	58.06	58.56	58.06	58.19	239100
1998-04-24	58.00	58.00	57.25	57.31	177400
1998-04-27	57.13	57.56	56.63	56.69	250500
1998-04-28	56.81	56.94	56.19	56.87	211700
1998-04-29	56.87	57.44	56.87	57.25	201100
1998-04-30	57.31	57.69	57.06	57.50	112200
1998-05-01	57.56	58.94	57.56	58.56	224000
1998-05-04	58.56	58.56	57.62	58.00	146500
1998-05-05	57.81	57.81	56.87	57.00	220800
1998-05-06	57.00	57.31	56.87	57.25	229900
1998-05-07	57.06	57.06	56.63	56.75	302700
1998-05-08	56.69	57.44	56.69	57.00	313800
1998-05-11	57.00	57.38	56.50	56.75	200200
1998-05-12	56.75	57.31	56.75	57.13	234200
1998-05-13	57.13	57.75	57.13	57.25	104700
1998-05-14	57.25	58.13	57.19	57.31	110900
1998-05-15	57.44	57.44	57.00	57.19	154700
1998-05-18	57.00	57.38	56.06	56.25	369700
1998-05-19	56.25	56.75	56.25	56.44	277700
1998-05-20	56.31	56.50	55.06	55.25	467800
1998-05-21	55.31	55.69	54.38	55.06	982600
1998-05-22	55.19	55.19	54.50	54.50	680700
1998-05-26	54.56	54.88	54.00	54.13	575000
1998-05-27	53.75	54.25	52.94	53.81	286900
1998-05-28	54.00	54.81	53.75	54.25	619600
1998-05-29	54.38	54.75	53.63	54.06	268500
1998-06-01	54.00	54.00	53.50	53.56	195500
1998-06-02	53.63	54.13	53.19	53.25	676600
1998-06-03	53.44	54.00	52.81	52.88	243000
1998-06-04	52.81	54.25	52.81	53.87	520500
1998-06-05	53.75	55.37	53.75	54.75	363000
1998-06-08	54.88	55.13	53.87	53.87	427700
1998-06-09	54.00	54.00	53.06	53.19	260400
1998-06-10	52.50	53.75	52.37	52.50	266800
1998-06-11	52.44	52.56	50.75	50.87	1069700
1998-06-12	50.94	51.50	50.50	51.31	804600
1998-06-15	51.00	51.75	50.31	50.31	291700
1998-06-16	50.44	51.38	50.38	51.00	370300
1998-06-17	51.00	53.00	51.00	52.56	678900
1998-06-18	52.06	52.06	50.94	51.25	203400
1998-06-19	51.25	51.25	50.50	50.81	288600
1998-06-22	50.75	52.19	50.75	52.00	240300
1998-06-23	52.00	52.37	52.00	52.00	203100
1998-06-24	52.19	52.37	51.88	52.06	199100
1998-06-25	53.00	53.25	52.94	53.00	347500
1998-06-26	52.88	53.19	52.56	52.81	164900
1998-06-29	53.00	53.63	53.00	53.63	374300
1998-06-30	53.87	54.56	53.87	54.31	518400
1998-07-01	54.19	55.50	54.19	55.37	331600
1998-07-02	55.37	55.81	55.19	55.25	185700
1998-07-06	55.25	55.63	54.94	55.13	195200
1998-07-07	55.00	55.19	54.38	54.38	294100
1998-07-08	54.38	55.25	54.38	54.56	148700
1998-07-09	54.50	54.56	53.94	54.06	194800
1998-07-10	54.25	54.44	53.87	53.87	139100
1998-07-13	53.81	53.87	52.50	52.50	615000
1998-07-14	52.56	54.38	52.56	53.87	125500
1998-07-15	53.75	55.31	53.50	54.38	251400
1998-07-16	54.44	54.62	54.13	54.44	157800
1998-07-17	54.62	54.62	54.13	54.19	133700
1998-07-20	54.13	54.19	53.56	53.56	151000
1998-07-21	53.63	54.88	53.50	53.69	401200
1998-07-22	53.81	54.75	53.75	54.75	450300
1998-07-23	54.62	54.62	52.31	52.56	299000
1998-07-24	52.69	52.88	51.69	52.06	641200
1998-07-27	51.69	52.44	51.56	51.81	1184700
1998-07-28	51.81	52.19	51.06	52.13	579100
1998-07-29	52.13	52.13	51.31	51.94	144900
1998-07-30	52.19	53.50	52.13	52.63	129800
1998-07-31	52.69	52.69	50.50	50.69	251700
1998-08-03	50.63	50.63	49.56	49.63	258000
1998-08-04	49.69	50.81	49.06	49.06	340000
1998-08-05	49.00	49.06	46.00	47.63	443700
1998-08-06	47.87	47.87	47.12	47.44	347800
1998-08-07	47.44	49.81	47.19	48.69	279000
1998-08-10	48.81	48.81	47.31	47.38	205700
1998-08-11	47.44	48.19	46.00	47.56	572600
1998-08-12	47.81	49.44	47.63	49.13	367800
1998-08-13	49.00	50.50	49.00	50.06	203900
1998-08-14	50.25	51.00	49.94	50.25	370700
1998-08-17	50.12	50.19	49.37	50.06	182200
1998-08-18	50.25	50.63	49.81	50.56	144600
1998-08-19	50.50	52.37	50.38	52.37	290000
1998-08-20	52.44	53.38	52.00	53.38	352200
1998-08-21	53.00	53.06	50.12	52.63	570500
1998-08-24	52.37	52.44	51.44	51.94	256300
1998-08-25	51.94	52.88	51.88	52.25	236700
1998-08-26	52.13	52.13	51.13	51.38	369000
1998-08-27	51.38	51.38	49.63	49.75	391100
1998-08-28	49.75	50.63	49.75	50.19	395700
1998-08-31	50.25	51.75	49.00	49.13	536700
1998-09-01	49.25	51.00	48.75	50.56	334000
1998-09-02	50.31	51.19	50.00	50.50	295900
1998-09-03	49.88	50.12	48.62	49.19	565500
1998-09-04	49.63	50.63	49.31	50.63	395300
1998-09-08	51.00	52.31	50.38	52.19	198100
1998-09-09	52.19	52.56	51.25	52.19	278600
1998-09-10	51.88	53.75	51.56	52.88	361600
1998-09-11	52.37	53.50	51.75	53.50	445200
1998-09-14	53.50	54.00	53.25	53.31	271600
1998-09-15	53.19	54.25	52.63	54.25	390500
1998-09-16	54.25	55.94	54.06	55.94	632300
1998-09-17	55.75	56.25	55.00	55.81	352200
1998-09-18	55.81	56.87	54.75	56.50	522200
1998-09-21	56.25	57.19	55.88	56.81	201500
1998-09-22	57.06	57.06	55.63	56.38	186400
1998-09-23	56.75	59.56	56.75	59.50	587900
1998-09-24	59.00	59.00	57.94	59.00	403900
1998-09-25	58.88	59.31	58.56	59.12	238800
1998-09-28	59.38	59.63	58.75	58.81	386800
1998-09-29	58.94	59.25	57.88	59.12	468600
1998-09-30	58.69	58.81	57.69	57.69	414800
1998-10-01	57.69	58.50	54.75	54.75	513100
1998-10-02	55.13	56.87	55.06	56.50	821600
1998-10-05	56.50	57.62	56.00	57.00	449600
1998-10-06	57.38	58.19	57.31	57.94	317000
1998-10-07	58.00	58.44	56.00	56.87	258900
1998-10-08	56.38	56.38	49.69	49.69	983000
1998-10-09	51.19	54.94	51.19	54.75	969600
1998-10-12	54.81	56.94	54.81	56.31	369800
1998-10-13	56.00	56.69	55.50	56.63	206900
1998-10-14	56.50	57.94	56.50	56.87	254300
1998-10-15	56.81	58.50	55.94	58.06	249000
1998-10-16	59.12	59.12	57.25	57.56	486900
1998-10-19	57.81	57.88	55.88	56.12	162800
1998-10-20	56.25	57.50	56.25	57.25	133000
1998-10-21	57.31	57.31	56.31	56.56	117000
1998-10-22	56.25	56.69	55.00	56.69	209700
1998-10-23	56.69	57.06	56.19	56.69	161500
1998-10-26	56.94	57.69	56.69	56.81	197800
1998-10-27	57.06	58.25	55.69	56.25	214600
1998-10-28	56.38	56.63	54.88	55.00	252800
1998-10-29	55.00	55.06	54.06	54.31	343400
1998-10-30	54.19	55.88	54.00	55.25	280300
1998-11-02	55.63	56.75	55.63	56.31	197200
1998-11-03	56.63	58.19	56.63	58.13	608000
1998-11-04	58.19	58.31	57.50	57.81	304400
1998-11-05	57.81	57.81	56.63	57.62	312800
1998-11-06	57.50	57.69	57.06	57.44	153100
1998-11-09	57.44	57.50	56.44	56.63	215200
1998-11-10	56.69	56.75	55.69	55.75	159800
1998-11-11	55.69	56.12	55.37	55.37	124900
1998-11-12	55.37	57.50	55.37	56.44	302000
1998-11-13	56.63	57.13	55.81	56.25	163200
1998-11-16	56.25	56.25	55.13	55.69	182000
1998-11-17	55.63	56.06	55.00	55.19	228200
1998-11-18	55.13	56.00	55.13	55.88	171900
1998-11-19	56.00	56.44	55.13	55.13	161500
1998-11-20	55.50	57.69	55.44	57.25	270700
1998-11-23	57.25	58.00	56.63	57.81	498300
1998-11-24	56.50	57.13	55.63	55.94	277800
1998-11-25	56.06	56.63	55.81	55.88	179700
1998-11-27	57.13	58.44	57.06	58.37	253300
1998-11-30	57.56	57.56	55.44	55.50	231900
1998-12-01	55.50	55.50	53.31	53.31	285800
1998-12-02	53.63	53.69	52.13	52.44	362600
1998-12-03	52.44	52.69	51.56	52.25	197500
1998-12-04	52.50	53.63	52.37	53.31	208200
1998-12-07	53.19	54.44	53.00	54.44	143400
1998-12-08	54.31	54.31	52.31	53.00	387300
1998-12-09	53.00	53.69	52.88	53.12	325100
1998-12-10	53.06	53.06	51.06	51.13	375200
1998-12-11	51.00	51.19	50.38	50.81	391300
1998-12-14	50.69	52.00	50.25	50.25	182100
1998-12-15	50.38	50.87	49.31	49.88	310900
1998-12-16	50.12	51.50	50.12	51.19	295500
1998-12-17	51.19	51.19	49.13	50.63	316600
1998-12-18	50.38	50.44	49.88	50.12	439200
1998-12-21	50.12	50.63	49.81	50.06	224000
1998-12-22	50.06	50.31	49.44	49.69	276400
1998-12-23	49.75	50.06	48.94	49.69	316500
1998-12-24	49.56	49.88	49.31	49.75	56600
1998-12-28	49.63	49.63	48.00	49.50	301700
1998-12-29	49.50	49.50	48.50	48.56	232000
1998-12-30	48.94	49.50	48.69	48.88	196600
1998-12-31	48.88	50.00	48.69	49.75	202900
1999-01-04	50.00	51.44	50.00	50.75	496200
1999-01-05	51.13	51.25	50.69	51.19	383300
1999-01-06	51.50	53.00	51.50	52.94	427700
1999-01-07	53.25	53.25	51.69	52.94	389200
1999-01-08	53.00	53.00	51.81	52.31	205100
1999-01-11	52.37	53.12	52.37	52.88	334700
1999-01-12	52.81	53.06	51.31	51.38	236100
1999-01-13	51.13	52.31	50.94	51.94	280700
1999-01-14	51.81	51.81	49.69	49.75	301200
1999-01-15	50.50	52.00	50.38	51.88	270000
1999-01-19	51.75	51.75	50.38	50.69	462600
1999-01-20	50.94	50.94	49.81	50.00	269600
1999-01-21	50.06	51.94	50.06	50.12	266900
1999-01-22	50.06	50.31	48.88	49.56	295300
1999-01-25	49.31	49.37	48.56	49.00	182000
1999-01-26	48.62	48.75	47.94	48.25	159900
1999-01-27	48.19	48.38	47.12	48.38	503600
1999-01-28	48.19	48.94	47.19	47.44	274400
1999-01-29	47.00	47.87	46.31	47.50	263600
1999-02-01	47.50	48.50	47.25	47.25	172400
1999-02-02	47.19	48.00	46.50	47.87	286200
1999-02-03	48.00	49.75	47.38	49.19	130700
1999-02-04	49.56	50.00	48.94	49.06	246800
1999-02-05	49.19	51.13	49.13	50.75	334300
1999-02-08	50.69	51.75	50.38	51.75	287800
1999-02-09	51.94	51.94	49.88	50.00	157800
1999-02-10	49.75	51.25	49.75	50.69	192300
1999-02-11	50.56	50.56	48.81	49.13	185200
1999-02-12	48.94	49.37	48.13	48.50	193400
1999-02-16	48.06	49.44	48.00	48.38	255600
1999-02-17	48.13	48.13	46.69	46.94	149000
1999-02-18	46.94	47.00	45.50	46.75	368000
1999-02-19	46.69	46.69	45.19	45.56	235800
1999-02-22	45.69	46.19	45.25	45.44	251100
1999-02-23	45.50	45.50	44.12	44.69	413900
1999-02-24	44.69	45.00	43.75	43.94	295200
1999-02-25	44.00	45.19	44.00	44.81	353600
1999-02-26	45.00	46.31	44.94	45.38	270300
1999-03-01	45.38	45.50	44.06	44.38	256000
1999-03-02	44.63	45.25	44.25	44.25	252300
1999-03-03	44.38	45.38	44.38	45.38	622300
1999-03-04	45.31	47.31	44.56	46.94	390500
1999-03-05	47.38	47.87	45.88	47.06	372500
1999-03-08	47.25	49.44	47.25	47.94	378600
1999-03-09	48.00	48.25	47.06	48.25	239800
1999-03-10	48.19	50.75	48.13	50.56	535900
1999-03-11	51.38	52.25	50.44	50.50	523400
1999-03-12	50.81	51.81	50.69	51.13	316600
1999-03-15	50.75	51.00	48.81	49.69	514800
1999-03-16	49.44	49.44	47.44	49.13	324100
1999-03-17	48.75	49.50	47.75	48.88	1031000
1999-03-18	49.25	49.88	48.25	48.50	657300
1999-03-19	48.56	49.63	47.50	49.00	614300
1999-03-22	49.00	49.37	48.50	48.62	668200
1999-03-23	48.94	49.13	47.63	48.00	305000
1999-03-24	47.69	48.25	47.12	48.13	1093800
1999-03-25	47.63	48.13	47.12	48.00	259500
1999-03-26	48.25	49.31	48.13	49.06	521600
1999-03-29	51.50	51.62	50.56	50.87	533700
1999-03-30	50.63	51.06	50.25	51.06	418900
1999-03-31	51.00	51.19	49.56	50.87	489900
1999-04-01	50.00	50.44	49.56	50.00	328800
1999-04-05	50.25	50.63	50.00	50.12	309500
1999-04-06	50.25	50.25	49.19	49.37	441200
1999-04-07	49.37	49.56	47.94	48.56	912600
1999-04-08	49.00	49.94	49.00	49.94	872600
1999-04-09	50.00	50.38	49.50	50.31	186500
1999-04-12	50.19	51.31	50.06	51.00	241000
1999-04-13	51.38	51.69	51.00	51.56	381600
1999-04-14	51.56	52.00	51.19	52.00	330800
1999-04-15	51.81	53.50	51.81	53.25	269800
1999-04-16	53.00	55.00	53.00	54.94	474000
1999-04-19	55.13	57.44	55.13	56.00	504200
1999-04-20	55.50	55.50	53.56	53.75	710500
1999-04-21	53.87	54.69	53.31	53.69	392500
1999-04-22	53.87	54.88	52.56	54.38	596100
1999-04-23	54.19	54.38	53.25	53.50	658300
1999-04-26	53.31	53.50	52.75	53.31	393500
1999-04-27	55.00	57.50	54.75	56.19	809200
1999-04-28	56.25	59.00	56.25	58.00	744100
1999-04-29	58.06	60.00	57.75	58.19	590200
1999-04-30	58.50	59.38	56.56	57.00	519200
1999-05-03	57.00	59.25	56.94	59.00	529400
1999-05-04	61.00	62.75	60.38	62.44	927300
1999-05-05	62.00	62.00	60.50	61.37	568700
1999-05-06	61.31	62.19	61.13	62.00	643000
1999-05-07	63.13	63.50	60.88	62.12	728500
1999-05-10	62.00	62.19	61.06	61.69	374500
1999-05-11	62.25	63.75	61.75	63.75	431100
1999-05-12	63.00	63.00	61.25	61.63	527400
1999-05-13	61.63	63.13	61.63	62.81	333900
1999-05-14	62.56	63.50	62.31	62.50	295000
1999-05-17	62.50	62.50	61.25	61.88	181700
1999-05-18	61.88	62.87	61.00	62.56	464100
1999-05-19	62.56	64.75	62.25	64.25	511700
1999-05-20	64.00	64.00	62.56	62.56	322100
1999-05-21	62.87	65.38	62.87	63.88	719000
1999-05-24	64.50	64.50	61.00	62.25	453400
1999-05-25	62.25	62.25	60.75	60.75	377900
1999-05-26	60.81	61.13	60.25	60.50	470900
1999-05-27	60.44	60.50	59.06	59.12	204600
1999-05-28	59.12	60.00	58.06	59.94	244500
1999-06-01	59.56	59.56	57.50	59.38	305600
1999-06-02	59.56	60.88	59.38	60.00	343100
1999-06-03	60.25	61.56	59.94	60.25	204400
1999-06-04	60.25	61.06	59.81	60.81	212500
1999-06-07	60.94	61.56	60.62	61.44	217500
1999-06-08	61.19	62.19	61.00	61.56	303400
1999-06-09	61.37	61.81	60.88	61.19	337400
1999-06-10	61.00	61.81	60.75	61.19	320500
1999-06-11	61.00	62.38	60.81	62.06	635200
1999-06-14	62.31	62.63	62.12	62.38	299100
1999-06-15	62.50	62.94	62.12	62.12	148500
1999-06-16	62.38	62.44	61.63	61.94	176900
1999-06-17	61.69	61.69	60.62	61.31	145800
1999-06-18	61.25	61.75	61.19	61.63	260800
1999-06-21	61.50	61.50	59.81	60.56	206500
1999-06-22	60.44	60.75	60.25	60.62	163000
1999-06-23	60.56	61.25	60.19	60.62	399400
1999-06-24	60.50	60.50	59.00	59.31	197100
1999-06-25	59.44	59.81	58.88	59.12	209800
1999-06-28	58.81	58.88	57.81	58.19	164600
1999-06-29	58.31	58.31	56.50	56.75	489400
1999-06-30	56.75	59.94	56.56	59.50	2201200
1999-07-01	59.87	60.56	59.38	59.94	416300
1999-07-02	60.00	60.94	59.75	60.25	427600
1999-07-06	60.94	62.25	60.75	61.31	482100
1999-07-07	61.37	61.50	60.06	60.56	195900
1999-07-08	61.44	62.87	61.44	61.81	375300
1999-07-09	61.81	62.06	61.31	61.63	236800
1999-07-12	61.63	61.94	61.37	61.81	284400
1999-07-13	61.81	61.81	60.56	61.25	289600
1999-07-14	61.31	61.56	60.75	60.75	189700
1999-07-15	60.94	61.31	60.69	60.94	154800
1999-07-16	61.00	61.00	60.00	60.38	128200
1999-07-19	60.38	60.44	59.63	59.69	135600
1999-07-20	59.75	59.94	57.75	57.88	315900
1999-07-21	57.88	58.37	56.87	57.81	192600
1999-07-22	57.88	58.50	56.75	57.94	231700
1999-07-23	58.31	58.56	57.69	58.13	134300
1999-07-26	58.00	59.00	57.13	57.88	215200
1999-07-27	58.50	58.75	57.50	57.56	215000
1999-07-28	57.31	59.38	57.31	59.31	306100
1999-07-29	59.00	59.56	58.63	59.12	253300
1999-07-30	59.38	60.44	59.19	59.19	224800
1999-08-02	59.50	60.19	59.06	59.19	370100
1999-08-03	59.31	61.25	59.12	61.13	393500
1999-08-04	61.63	62.87	61.63	62.44	718300
1999-08-05	62.31	62.94	62.12	62.63	193400
1999-08-06	62.87	63.13	62.44	62.75	360900
1999-08-09	62.94	64.25	62.87	64.25	346000
1999-08-10	64.25	64.69	63.06	63.44	454100
1999-08-11	63.56	64.56	63.00	64.44	336500
1999-08-12	64.37	65.12	64.19	64.31	373900
1999-08-13	64.63	64.75	63.81	64.00	305600
1999-08-16	64.00	64.00	63.25	63.62	430600
1999-08-17	64.00	64.50	63.62	64.06	621700
1999-08-18	64.06	64.44	63.56	63.62	255000
1999-08-19	63.62	64.88	63.56	64.31	488200
1999-08-20	64.75	64.94	64.25	64.31	266300
1999-08-23	64.25	65.25	64.25	65.12	240300
1999-08-24	65.31	65.56	63.38	64.25	324200
1999-08-25	64.25	64.75	63.00	63.00	246500
1999-08-26	63.00	63.00	61.56	61.63	317700
1999-08-27	61.63	61.63	61.00	61.19	350400
1999-08-30	61.00	61.50	60.75	60.75	312300
1999-08-31	60.94	62.50	60.94	62.06	259400
1999-09-01	62.31	62.63	61.88	62.25	225400
1999-09-02	62.38	62.38	60.38	60.62	134000
1999-09-03	61.00	61.94	61.00	61.69	127900
1999-09-07	62.38	64.37	62.12	63.62	375100
1999-09-08	63.38	63.81	62.50	62.56	251900
1999-09-09	63.38	65.44	63.38	63.56	549400
1999-09-10	63.81	64.25	63.56	64.19	309200
1999-09-13	64.00	66.31	63.19	65.94	1084700
1999-09-14	65.81	65.87	64.50	64.81	481600
1999-09-15	64.44	64.44	63.06	63.13	323200
1999-09-16	63.62	63.94	62.56	62.94	170000
1999-09-17	62.56	63.38	62.56	63.19	270800
1999-09-20	63.44	63.44	62.87	63.13	324800
1999-09-21	62.94	62.94	60.50	61.00	221400
1999-09-22	61.19	62.06	60.62	60.88	239100
1999-09-23	61.37	62.38	61.37	61.75	355800
1999-09-24	61.75	61.75	59.44	60.38	370500
1999-09-27	60.19	61.94	59.63	61.31	185100
1999-09-28	61.50	61.50	58.75	59.25	479600
1999-09-29	59.50	61.44	59.50	60.75	323400
1999-09-30	60.94	61.81	60.31	61.25	277100
1999-10-01	61.31	61.75	60.13	60.19	216400
1999-10-04	60.19	60.88	59.87	60.38	276100
1999-10-05	60.25	60.25	58.13	58.75	226600
1999-10-06	58.31	59.44	58.31	59.12	210200
1999-10-07	58.88	58.94	57.62	58.19	243100
1999-10-08	57.44	57.44	55.50	56.44	388700
1999-10-11	57.00	57.56	56.75	56.87	478400
1999-10-12	57.00	57.50	56.63	56.81	490600
1999-10-13	57.13	57.94	56.69	57.19	373400
1999-10-14	57.31	57.44	56.75	56.87	210800
1999-10-15	57.13	57.56	56.44	57.56	301500
1999-10-18	57.38	57.88	56.06	56.81	269000
1999-10-19	56.94	57.19	55.88	56.12	342400
1999-10-20	56.25	57.50	55.94	57.44	437700
1999-10-21	57.19	57.50	56.56	57.00	247900
1999-10-22	57.25	59.19	57.25	58.75	499100
1999-10-25	58.37	58.50	56.75	56.75	325700
1999-10-26	57.00	57.25	55.81	55.81	312000
1999-10-27	55.81	56.75	55.63	55.81	258900
1999-10-28	56.06	56.63	55.75	55.88	318300
1999-10-29	56.00	57.50	55.25	57.38	450300
1999-11-01	57.38	57.50	56.06	56.12	161700
1999-11-02	55.88	56.25	55.19	55.25	411500
1999-11-03	55.63	55.94	55.25	55.37	362700
1999-11-04	55.50	56.25	54.88	54.88	267200
1999-11-05	55.13	55.31	53.50	53.87	249700
1999-11-08	55.00	55.94	54.75	55.75	295400
1999-11-09	56.25	57.38	56.25	57.13	285100
1999-11-10	57.06	58.88	56.75	58.75	474000
1999-11-11	58.06	59.81	57.69	59.69	516000
1999-11-12	59.75	60.31	58.94	59.81	411700
1999-11-15	59.56	60.19	59.56	60.19	175400
1999-11-16	60.44	61.19	59.94	60.56	317800
1999-11-17	61.63	63.06	61.44	62.94	731100
1999-11-18	62.87	62.87	61.63	62.25	486600
1999-11-19	62.25	62.38	61.31	62.25	426800
1999-11-22	62.31	62.63	60.88	61.19	477800
1999-11-23	60.81	60.81	58.37	58.94	368500
1999-11-24	59.25	59.94	58.63	59.81	251400
1999-11-26	59.94	59.94	59.31	59.81	109400
1999-11-29	59.56	59.56	57.62	57.94	215000
1999-11-30	58.00	58.56	57.50	57.94	185700
1999-12-01	58.13	58.19	57.13	58.13	363600
1999-12-02	58.25	58.81	57.19	58.19	328800
1999-12-03	58.44	59.44	58.19	58.37	204200
1999-12-06	58.37	58.88	57.44	57.62	176100
1999-12-07	57.38	57.38	55.81	55.94	333600
1999-12-08	55.75	56.00	54.94	55.75	956200
1999-12-09	55.69	56.50	54.62	55.37	367900
1999-12-10	55.44	55.63	54.19	54.31	229300
1999-12-13	54.31	56.19	54.00	56.00	564400
1999-12-14	56.00	56.50	54.81	55.00	264800
1999-12-15	55.00	56.12	55.00	55.69	542900
1999-12-16	55.94	56.25	55.63	56.06	409700
1999-12-17	55.88	56.87	55.50	56.38	416500
1999-12-20	56.63	57.25	55.56	55.88	577000
1999-12-21	55.94	56.38	54.75	55.00	534400
1999-12-22	54.75	54.81	53.50	54.25	247100
1999-12-23	54.38	55.81	54.38	55.81	172400
1999-12-27	56.06	56.50	54.75	55.00	326600
1999-12-28	54.94	55.88	54.94	55.69	286400
1999-12-29	56.00	57.00	56.00	56.63	224400
1999-12-30	56.81	57.50	56.19	56.25	246800
1999-12-31	56.38	56.75	55.75	56.75	61100
2000-01-03	56.63	56.75	54.13	54.50	311200
2000-01-04	54.50	54.62	53.00	53.44	395000
2000-01-05	53.12	53.50	52.63	53.00	801000
2000-01-06	53.50	54.69	53.25	54.13	1506500
2000-01-07	54.75	56.44	54.75	56.44	600200
2000-01-10	56.25	56.25	55.37	55.75	267200
2000-01-11	55.56	56.00	54.81	55.31	344500
2000-01-12	55.50	56.44	54.88	54.94	569000
2000-01-13	55.50	57.50	55.50	56.81	584700
2000-01-14	56.87	57.31	56.25	57.06	662600
2000-01-18	57.19	58.37	57.06	57.75	439800
2000-01-19	58.13	58.25	57.44	58.19	712700
2000-01-20	58.00	58.25	56.63	57.44	391500
2000-01-21	58.00	59.00	57.94	58.56	1001600
2000-01-24	59.63	59.75	56.69	56.94	833000
2000-01-25	55.88	56.87	55.00	55.94	721900
2000-01-26	55.94	56.75	54.19	54.31	515000
2000-01-27	54.56	55.25	53.00	53.63	417400
2000-01-28	53.31	53.75	52.56	52.75	322100
2000-01-31	52.88	53.44	52.56	53.19	236100
2000-02-01	53.38	53.56	52.44	52.81	204800
2000-02-02	53.06	53.69	52.37	53.00	450000
2000-02-03	53.12	53.12	51.50	51.94	526700
2000-02-04	52.37	52.37	51.50	52.00	458800
2000-02-07	52.00	52.63	51.81	52.25	744500
2000-02-08	52.37	52.56	51.13	51.31	486900
2000-02-09	51.50	51.75	49.56	49.88	448900
2000-02-10	49.88	50.56	49.00	50.25	858200
2000-02-11	50.00	50.06	47.81	48.25	627800
2000-02-14	48.50	49.00	48.25	48.88	515300
2000-02-15	50.00	51.00	50.00	50.44	565200
2000-02-16	51.00	51.31	50.75	51.06	540900
2000-02-17	51.62	51.94	51.19	51.50	614500
2000-02-18	51.75	51.75	50.87	51.25	724800
2000-02-22	51.25	51.31	50.75	51.00	654300
2000-02-23	51.00	51.06	50.06	50.25	495700
2000-02-24	50.31	50.38	49.37	49.69	556900
2000-02-25	49.69	50.12	48.50	48.75	689900
2000-02-28	48.75	50.00	48.75	49.88	359300
2000-02-29	50.12	51.13	49.94	50.56	383400
2000-03-01	51.38	52.50	51.06	51.94	748800
2000-03-02	52.63	54.31	52.31	53.31	618100
2000-03-03	54.50	54.50	53.75	53.81	663400
2000-03-06	53.81	54.19	53.75	54.00	440500
2000-03-07	54.00	58.44	53.94	57.75	911000
2000-03-08	58.00	58.94	56.50	56.50	1124100
2000-03-09	56.50	57.19	56.44	56.94	748500
2000-03-10	56.87	59.00	56.81	57.25	545500
2000-03-13	57.00	58.19	56.56	56.75	649100
2000-03-14	56.75	58.63	56.50	58.00	731700
2000-03-15	57.75	58.06	56.81	57.69	574000
2000-03-16	57.69	60.25	57.44	58.25	972000
2000-03-17	58.63	59.00	57.38	57.75	817200
2000-03-20	58.00	58.00	56.87	57.00	610600
2000-03-21	57.13	59.00	57.13	58.63	413200
2000-03-22	59.00	59.75	57.88	57.94	506700
2000-03-23	58.44	59.00	57.50	57.56	352100
2000-03-24	57.88	59.56	57.88	58.94	546300
2000-03-27	58.94	59.38	57.62	58.06	517000
2000-03-28	58.50	59.38	58.50	58.88	338700
2000-03-29	59.12	62.31	59.12	61.56	1314100
2000-03-30	62.38	65.25	62.38	64.56	1127000
2000-03-31	65.00	65.75	64.25	64.63	669500
2000-04-03	64.63	65.94	64.63	64.88	557500
2000-04-04	64.63	65.63	64.00	64.69	913000
2000-04-05	64.44	65.63	62.50	62.50	800300
2000-04-06	63.00	64.50	63.00	64.00	395400
2000-04-07	64.00	64.00	62.38	62.63	394700
2000-04-10	62.56	62.75	61.06	62.50	552600
2000-04-11	62.56	64.19	62.56	63.25	455400
2000-04-12	63.69	64.44	63.62	63.75	544900
2000-04-13	64.00	65.12	63.75	64.25	485100
2000-04-14	64.13	65.25	63.25	63.38	649600
2000-04-17	63.38	63.50	61.50	62.00	619300
2000-04-18	62.00	62.69	61.50	62.00	359300
2000-04-19	62.25	63.00	61.81	62.75	596100
2000-04-20	62.75	63.19	62.38	62.75	292000
2000-04-24	63.00	63.66	62.63	63.31	309100
2000-04-25	63.56	64.31	63.31	63.75	615600
2000-04-26	63.75	65.50	63.62	64.13	397400
2000-04-27	64.13	65.75	64.06	64.19	750300
2000-04-28	64.19	64.63	63.13	63.62	705400
2000-05-01	63.75	65.38	63.75	64.19	504000
2000-05-02	64.19	65.25	63.94	64.25	447700
2000-05-03	64.06	64.31	62.00	62.50	397200
2000-05-04	62.44	64.81	62.31	64.69	646400
2000-05-05	64.44	65.00	63.88	64.75	390900
2000-05-08	64.94	66.88	64.56	66.31	553700
2000-05-09	66.19	66.25	65.44	65.56	441100
2000-05-10	65.56	66.00	64.88	65.25	290000
2000-05-11	64.56	67.63	64.50	67.31	979100
2000-05-12	68.12	70.13	67.37	70.13	1068200
2000-05-15	69.88	70.13	69.06	69.81	582100
2000-05-16	69.56	69.56	67.50	67.81	630800
2000-05-17	67.81	69.00	66.62	68.50	598400
2000-05-18	68.63	68.63	67.00	67.25	732700
2000-05-19	66.88	68.50	66.81	67.37	684900
2000-05-22	67.37	67.69	66.00	66.38	817700
2000-05-23	66.00	67.37	65.75	67.00	644100
2000-05-24	67.19	67.81	65.31	65.38	783600
2000-05-25	65.12	65.50	63.75	65.00	630100
2000-05-26	65.19	65.63	64.44	64.50	308800
2000-05-30	64.25	65.31	64.25	64.75	296600
2000-05-31	66.25	67.00	65.87	66.62	663000
2000-06-01	67.00	67.00	64.75	66.31	821700
2000-06-02	65.94	65.94	62.50	62.81	865900
2000-06-05	62.81	64.50	62.81	63.25	604700
2000-06-06	63.50	65.94	63.50	65.75	859600
2000-06-07	66.25	66.25	64.19	64.31	585100
2000-06-08	64.37	65.87	64.19	64.75	400700
2000-06-09	65.00	65.87	64.75	65.31	384200
2000-06-12	65.56	67.56	65.56	66.53	503400
2000-06-13	66.81	67.94	66.62	67.31	622500
2000-06-14	67.88	69.13	66.62	66.81	472000
2000-06-15	66.25	67.19	65.12	65.69	507300
2000-06-16	65.94	67.75	65.81	67.72	794900
2000-06-19	67.63	67.63	65.25	66.50	659500
2000-06-20	66.50	66.62	64.63	66.50	468600
2000-06-21	66.25	68.38	66.13	67.75	608800
2000-06-22	68.50	68.94	65.25	65.87	893400
2000-06-23	65.87	67.13	65.56	65.94	263300
2000-06-26	65.94	67.00	65.12	65.44	301900
2000-06-27	65.19	65.63	64.75	65.25	256600
2000-06-28	65.06	65.12	63.75	63.94	277600
2000-06-29	63.94	64.31	63.56	63.81	425800
2000-06-30	63.88	64.06	61.73	61.75	675100
2000-07-03	61.81	63.50	61.50	63.44	234600
2000-07-05	63.31	63.31	59.38	59.38	653400
2000-07-06	61.13	62.50	61.13	61.56	604500
2000-07-07	61.75	62.44	61.69	62.31	302800
2000-07-10	62.56	63.31	62.12	62.44	292300
2000-07-11	63.13	64.75	63.13	64.00	614400
2000-07-12	64.50	64.50	62.81	63.06	460700
2000-07-13	63.00	63.56	62.12	62.38	516300
2000-07-14	62.38	62.50	61.50	62.31	293500
2000-07-17	62.38	62.56	61.37	61.69	323000
2000-07-18	61.69	62.69	61.69	62.12	434700
2000-07-19	62.38	63.19	62.06	62.06	291800
2000-07-20	62.12	62.44	61.37	61.44	459600
2000-07-21	61.44	61.44	59.75	59.75	294600
2000-07-24	59.75	60.19	57.69	57.81	615400
2000-07-25	57.94	58.50	57.50	57.69	441000
2000-07-26	58.13	58.63	57.25	57.62	639800
2000-07-27	57.75	61.25	57.75	60.72	620100
2000-07-28	60.81	61.69	59.59	59.59	583100
2000-07-31	59.87	61.19	59.87	60.50	487400
2000-08-01	61.00	62.25	60.81	61.66	502300
2000-08-02	62.25	63.25	62.25	62.97	576700
2000-08-03	63.50	65.00	63.50	63.72	1160100
2000-08-04	63.75	63.81	62.06	62.56	856600
2000-08-07	63.00	63.56	62.87	63.14	401300
2000-08-08	63.81	63.81	63.06	63.19	327100
2000-08-09	63.50	64.37	63.06	63.31	618300
2000-08-10	63.38	64.69	63.25	64.50	661200
2000-08-11	64.44	64.88	63.88	64.31	288000
2000-08-14	64.50	65.00	64.06	64.88	292000
2000-08-15	65.25	66.00	65.06	65.50	335800
2000-08-16	65.69	67.00	65.69	67.00	488700
2000-08-17	67.50	68.81	67.50	68.44	516100
2000-08-18	68.19	68.19	66.81	66.94	534200
2000-08-21	67.19	68.00	66.69	67.63	406300
2000-08-22	67.63	68.31	67.13	67.41	303100
2000-08-23	68.00	73.06	68.00	71.59	1894700
2000-08-24	69.75	70.19	68.25	68.31	1094100
2000-08-25	68.19	70.44	67.81	70.25	667600
2000-08-28	69.50	70.56	68.81	69.88	399800
2000-08-29	69.88	70.81	68.75	69.44	680900
2000-08-30	69.38	69.38	68.31	68.69	603900
2000-08-31	68.94	69.38	68.38	68.44	482200
2000-09-01	68.44	70.19	68.44	70.00	485900
2000-09-05	70.00	70.50	69.31	69.94	456400
2000-09-06	70.75	71.25	70.50	70.88	834500
2000-09-07	71.25	71.50	70.81	71.38	522600
2000-09-08	71.00	71.00	69.31	70.00	541800
2000-09-11	69.81	71.44	69.81	70.31	1210500
2000-09-12	70.25	71.50	69.69	70.25	485700
2000-09-13	70.00	70.19	69.19	69.31	309200
2000-09-14	69.13	69.44	68.56	68.69	509200
2000-09-15	69.19	74.38	69.19	73.25	1597400
2000-09-18	72.88	74.94	72.88	73.63	670600
2000-09-19	73.25	73.25	68.87	69.50	1215400
2000-09-20	71.00	72.19	67.81	67.81	1079700
2000-09-21	68.00	68.12	66.44	66.94	1116100
2000-09-22	66.88	67.75	65.50	65.63	750900
2000-09-25	65.00	65.06	63.50	64.25	1616500
2000-09-26	64.44	66.19	64.44	65.75	1278500
2000-09-27	66.00	66.94	65.44	66.75	746600
2000-09-28	66.75	66.81	65.25	65.31	663400
2000-09-29	66.00	67.31	66.00	66.94	619200
2000-10-02	67.19	67.75	66.25	66.69	601400
2000-10-03	67.37	67.50	66.69	67.37	500100
2000-10-04	67.19	67.19	65.25	65.38	740100
2000-10-05	65.31	66.19	64.56	65.44	740800
2000-10-06	65.69	67.00	63.88	64.31	924000
2000-10-09	64.88	66.19	64.88	66.00	486500
2000-10-10	67.50	68.94	67.00	68.50	691100
2000-10-11	68.75	70.00	67.37	68.38	740500
2000-10-12	68.75	71.00	68.75	68.75	1109300
2000-10-13	68.87	68.87	65.87	66.06	623600
2000-10-16	66.00	66.00	64.13	65.00	720800
2000-10-17	65.00	66.38	64.75	64.75	512300
2000-10-18	65.00	65.50	63.50	63.75	424700
2000-10-19	63.94	65.44	63.13	63.56	529400
2000-10-20	63.75	65.44	63.50	65.19	473500
2000-10-23	65.44	65.63	63.81	64.50	473600
2000-10-24	64.63	64.88	62.38	62.44	619200
2000-10-25	62.69	63.31	61.19	61.31	899200
2000-10-26	61.81	63.13	61.81	62.06	780200
2000-10-27	61.81	62.00	60.00	60.75	669400
2000-10-30	60.75	62.19	60.38	61.69	1571600
2000-10-31	62.19	62.63	61.19	62.00	692900
2000-11-01	63.00	64.69	63.00	63.75	831800
2000-11-02	63.13	64.00	62.25	63.38	1373700
2000-11-03	63.44	64.00	62.69	62.81	864900
2000-11-06	58.88	60.69	58.13	60.38	3259200
2000-11-07	60.44	61.94	60.44	61.37	1614200
2000-11-08	61.37	61.88	60.81	60.88	1009100
2000-11-09	61.56	61.75	60.06	60.75	1372700
2000-11-10	60.81	61.69	60.81	61.19	949500
2000-11-13	61.37	62.50	61.37	61.56	1534500
2000-11-14	61.75	62.38	61.25	61.94	731700
2000-11-15	62.50	62.87	62.31	62.81	826900
2000-11-16	62.94	63.44	62.56	62.94	1040200
2000-11-17	62.94	62.94	62.06	62.19	405600
2000-11-20	62.50	62.87	61.81	61.94	968200
2000-11-21	62.31	63.31	62.31	62.81	754300
2000-11-22	62.50	63.38	62.38	63.25	504500
2000-11-24	63.00	63.13	62.31	62.81	612900
2000-11-27	63.19	65.00	62.50	64.44	1092000
2000-11-28	64.19	64.88	63.25	63.25	564200
2000-11-29	63.50	63.62	61.81	62.06	1339600
2000-11-30	62.06	62.81	60.62	61.25	979000
2000-12-01	62.00	62.63	61.31	61.81	1604200
2000-12-04	61.75	63.06	61.75	62.25	626400
2000-12-05	62.25	62.81	59.94	60.25	561500
2000-12-06	60.25	60.50	58.69	60.25	1103900
2000-12-07	60.25	60.88	59.25	59.38	850400
2000-12-08	59.50	60.13	58.31	60.00	737600
2000-12-11	60.50	61.13	59.94	60.50	645800
2000-12-12	60.25	61.31	60.13	61.06	559800
2000-12-13	61.25	61.75	60.62	60.94	381400
2000-12-14	60.50	60.75	58.75	58.81	689200
2000-12-15	58.81	59.69	58.63	58.63	935800
2000-12-18	59.00	60.88	58.88	60.75	802000
2000-12-19	62.12	64.25	61.69	62.38	1747600
2000-12-20	63.50	64.25	61.81	62.81	1519000
2000-12-21	64.75	68.94	64.69	66.00	4370000
2000-12-22	66.62	69.19	66.56	69.06	1293500
2000-12-26	69.06	73.75	69.06	73.37	1223600
2000-12-27	73.13	74.19	72.31	73.88	1431800
2000-12-28	74.69	76.25	74.19	76.06	1114500
2000-12-29	75.88	76.19	73.00	73.06	889400
2001-01-02	73.19	75.44	73.19	73.94	1104100
2001-01-03	72.75	73.44	70.00	70.00	1219000
2001-01-04	70.00	70.31	69.00	70.25	759300
2001-01-05	70.13	72.88	70.13	71.87	641600
2001-01-08	72.00	72.62	71.06	71.12	622100
2001-01-09	70.88	71.44	68.87	69.62	631600
2001-01-10	70.06	70.50	68.38	69.31	714300
2001-01-11	70.31	71.25	69.81	70.69	605300
2001-01-12	69.88	70.25	69.38	69.88	374000
2001-01-16	69.88	70.63	69.25	70.31	615600
2001-01-17	70.31	70.50	67.75	67.94	1220800
2001-01-18	67.94	68.44	66.56	67.37	688300
2001-01-19	67.13	67.37	66.25	66.94	1142100
2001-01-22	67.44	67.75	66.75	67.44	451200
2001-01-23	67.44	68.44	66.44	68.31	1136300
2001-01-24	68.38	69.19	68.25	68.31	875700
2001-01-25	68.38	71.75	68.38	71.75	1091000
2001-01-26	71.75	72.50	69.56	70.50	745800
2001-01-29	71.00	71.20	69.41	69.61	516700
2001-01-30	69.61	69.61	67.50	68.95	886200
2001-01-31	69.50	70.24	69.20	69.40	648100
2001-02-01	69.95	69.95	68.60	68.88	605500
2001-02-02	69.13	70.15	69.13	69.49	685600
2001-02-05	70.10	71.40	70.10	70.96	577200
2001-02-06	70.86	71.30	70.13	71.14	743200
2001-02-07	70.93	71.75	69.76	71.54	523800
2001-02-08	71.54	73.00	71.10	71.64	621600
2001-02-09	71.89	73.94	71.89	72.79	524600
2001-02-12	72.80	72.88	71.91	72.39	469700
2001-02-13	71.70	71.73	70.24	71.73	671200
2001-02-14	71.50	73.48	71.20	71.77	475500
2001-02-15	71.11	71.37	70.15	71.11	537700
2001-02-16	71.11	72.47	70.35	71.01	945000
2001-02-20	71.11	72.80	71.11	72.76	809200
2001-02-21	73.00	73.42	70.93	71.31	448200
2001-02-22	71.90	72.35	70.82	71.06	573100
2001-02-23	71.50	72.28	70.05	70.69	675300
2001-02-26	70.01	73.04	70.01	72.41	841800
2001-02-27	72.90	73.73	72.05	72.41	604400
2001-02-28	72.41	72.50	71.61	72.00	615800
2001-03-01	72.00	73.30	71.87	72.41	903800
2001-03-02	73.45	74.05	73.25	74.01	740700
2001-03-05	74.64	75.70	74.02	75.49	837700
2001-03-06	75.49	76.95	75.00	76.66	687700
2001-03-07	77.00	77.75	77.00	77.64	592900
2001-03-08	78.00	78.97	76.60	78.49	1015600
2001-03-09	78.50	79.45	78.05	78.56	709800
2001-03-12	78.56	78.65	76.80	77.58	953800
2001-03-13	77.50	77.51	75.40	76.00	850300
2001-03-14	76.20	76.25	74.65	75.42	761800
2001-03-15	75.80	75.85	73.97	74.10	736500
2001-03-16	75.30	75.76	75.00	75.39	1127100
2001-03-19	77.05	78.19	76.80	77.48	1234500
2001-03-20	77.71	78.85	77.05	78.01	878000
2001-03-21	78.02	78.02	76.23	77.11	786000
2001-03-22	77.11	77.11	73.12	74.94	1009900
2001-03-23	74.94	75.44	73.95	74.78	641300
2001-03-26	75.28	76.64	74.90	75.16	537900
2001-03-27	76.40	77.50	75.52	76.89	758000
2001-03-28	76.30	77.15	75.89	76.43	673600
2001-03-29	76.20	76.73	75.55	76.37	759800
2001-03-30	77.25	78.39	77.25	78.12	610800
2001-04-02	76.90	77.20	74.30	74.67	898500
2001-04-03	74.50	75.40	73.40	73.49	606200
2001-04-04	74.19	76.75	74.19	75.71	762100
2001-04-05	76.10	78.10	75.61	77.68	1043600
2001-04-06	77.53	79.00	76.50	78.94	1259600
2001-04-09	79.25	81.30	79.25	81.11	1184500
2001-04-10	81.60	82.20	80.69	82.04	1549500
2001-04-11	81.20	81.21	79.50	80.17	804500
2001-04-12	80.37	81.99	79.94	80.91	682300
2001-04-16	81.61	84.74	81.61	84.69	1281600
2001-04-17	83.50	86.00	83.50	86.00	1167000
2001-04-18	85.00	85.24	83.75	84.46	1090200
2001-04-19	84.26	84.27	82.70	83.10	819000
2001-04-20	83.60	85.20	83.39	83.54	803800
2001-04-23	83.96	85.66	83.96	85.41	875900
2001-04-24	85.50	86.20	84.22	84.75	1014400
2001-04-25	84.50	86.99	84.50	86.09	901700
2001-04-26	87.00	87.90	85.98	87.00	1102600
2001-04-27	87.00	88.35	85.99	87.97	878400
2001-04-30	87.97	88.70	86.70	87.50	857900
2001-05-01	87.35	87.59	86.00	86.96	572200
2001-05-02	85.75	85.75	82.10	82.29	1619100
2001-05-03	82.29	82.99	80.40	81.99	1131100
2001-05-04	83.03	83.80	82.35	82.65	895500
2001-05-07	82.85	83.33	82.32	83.21	945700
2001-05-08	83.21	84.25	81.89	84.12	700000
2001-05-09	84.80	85.40	84.30	85.12	645000
2001-05-10	85.13	86.50	84.60	85.24	534600
2001-05-11	84.90	85.22	84.20	85.05	536200
2001-05-14	86.25	86.79	85.75	86.68	622900
2001-05-15	87.22	87.48	86.85	87.31	576500
2001-05-16	86.90	88.25	86.65	87.83	692500
2001-05-17	87.83	89.00	86.76	88.26	588600
2001-05-18	88.70	89.90	88.70	89.90	658300
2001-05-21	90.12	90.40	88.40	88.79	698700
2001-05-22	87.38	88.05	87.21	87.58	518000
2001-05-23	87.38	87.48	85.62	85.81	570100
2001-05-24	85.81	85.85	85.02	85.54	602200
2001-05-25	85.55	85.60	84.80	85.38	411400
2001-05-29	85.90	86.31	85.57	85.64	442900
2001-05-30	85.89	86.15	84.50	84.89	535300
2001-05-31	84.89	85.73	84.11	85.64	443100
2001-06-01	85.65	85.76	84.32	85.28	260200
2001-06-04	86.04	86.99	85.90	86.66	491800
2001-06-05	86.67	86.85	86.09	86.60	433100
2001-06-06	85.31	85.49	84.31	84.61	689500
2001-06-07	84.00	84.80	83.70	83.77	412000
2001-06-08	84.25	84.75	83.00	84.29	400500
2001-06-11	84.98	85.61	84.66	84.70	333900
2001-06-12	85.45	85.88	84.84	85.65	429700
2001-06-13	87.00	87.13	84.56	84.88	545600
2001-06-14	84.78	84.78	83.55	83.73	456300
2001-06-15	85.72	85.72	84.02	84.20	631500
2001-06-18	84.20	84.58	83.41	83.60	493700
2001-06-19	83.60	84.27	83.24	83.68	524500
2001-06-20	83.45	84.60	82.40	82.41	851300
2001-06-21	82.60	82.64	80.50	81.38	906700
2001-06-22	81.95	83.60	80.61	83.60	1023400
2001-06-25	83.73	83.98	82.21	83.58	919700
2001-06-26	83.58	83.76	82.37	83.73	642800
2001-06-27	82.66	82.75	81.21	81.49	1127100
2001-06-28	80.35	80.98	79.12	79.26	1116100
2001-06-29	79.79	81.75	79.44	80.80	746100
2001-07-02	81.20	81.32	79.70	80.49	531800
2001-07-03	79.74	80.55	79.74	80.03	340100
2001-07-05	80.38	81.76	80.36	81.28	435600
2001-07-06	81.33	82.39	80.80	81.93	697700
2001-07-09	81.68	81.68	79.30	79.36	729800
2001-07-10	77.52	78.40	77.00	77.35	2209200
2001-07-11	75.80	75.99	75.19	75.67	1476600
2001-07-12	74.90	75.65	74.00	74.80	1175000
2001-07-13	74.98	76.18	74.00	75.79	719400
2001-07-16	76.00	76.00	73.86	74.30	637500
2001-07-17	74.30	74.80	72.45	73.35	617600
2001-07-18	72.00	72.20	70.59	71.36	1329800
2001-07-19	71.70	72.99	71.70	72.61	628200
2001-07-20	73.30	73.84	72.90	73.49	583000
2001-07-23	74.00	74.24	72.68	72.78	718800
2001-07-24	72.80	72.80	70.08	70.80	798500
2001-07-25	71.40	74.54	71.21	74.40	619800
2001-07-26	74.45	76.00	74.35	75.73	719200
2001-07-27	76.89	77.99	74.69	77.92	897400
2001-07-30	78.19	78.74	76.95	77.61	705100
2001-07-31	77.74	78.61	77.00	77.28	431300
2001-08-01	78.50	79.10	76.70	76.73	586000
2001-08-02	77.25	77.48	76.29	77.24	581300
2001-08-03	77.25	77.48	75.91	76.50	303600
2001-08-06	76.50	77.40	76.31	76.41	295900
2001-08-07	77.20	77.30	76.35	76.67	251700
2001-08-08	77.25	77.35	75.00	75.10	416000
2001-08-09	75.10	75.99	74.43	75.66	285300
2001-08-10	75.66	77.37	75.66	76.73	272600
2001-08-13	76.75	77.97	76.50	76.67	504000
2001-08-14	76.75	77.07	76.30	77.07	337300
2001-08-15	77.04	79.13	76.75	78.90	587600
2001-08-16	78.96	79.15	76.76	78.13	416200
2001-08-17	77.88	78.10	77.20	77.20	249300
2001-08-20	76.95	77.19	76.52	76.72	441300
2001-08-21	76.95	77.40	76.70	76.85	313000
2001-08-22	77.50	78.95	76.69	76.69	754800
2001-08-23	76.90	77.80	76.51	77.62	515600
2001-08-24	77.62	78.69	77.25	78.31	344900
2001-08-27	78.45	79.00	78.00	78.00	293700
2001-08-28	78.05	78.35	77.65	77.90	255000
2001-08-29	78.30	79.50	78.14	78.14	521200
2001-08-30	78.00	79.20	77.46	77.71	373500
2001-08-31	77.20	78.29	76.80	77.71	396600
2001-09-04	77.71	79.18	77.71	78.78	339600
2001-09-05	78.75	78.90	78.00	78.15	384700
2001-09-06	78.40	78.86	77.90	77.98	525200
2001-09-07	78.10	78.40	77.54	78.00	364600
2001-09-10	78.01	78.01	76.60	76.92	483000
2001-09-17	77.59	78.05	74.29	75.35	569800
2001-09-18	75.00	75.00	72.10	72.10	484500
2001-09-19	71.40	71.70	69.20	69.45	1097300
2001-09-20	69.22	70.00	66.80	66.80	1257500
2001-09-21	64.50	66.95	63.77	65.80	1283000
2001-09-24	66.00	66.51	62.20	62.39	984800
2001-09-25	62.90	62.90	59.30	59.52	1936600
2001-09-26	59.60	60.29	59.10	59.50	1696900
2001-09-27	59.53	62.20	59.07	61.31	879000
2001-09-28	61.56	63.51	61.56	63.50	758900
2001-10-01	63.40	63.40	61.03	61.86	707500
2001-10-02	61.86	63.40	61.76	63.40	806100
2001-10-03	62.20	63.23	61.77	63.00	822800
2001-10-04	63.50	65.52	63.30	65.20	850000
2001-10-05	64.85	66.39	64.50	65.90	527700
2001-10-08	65.70	68.26	65.23	66.58	587300
2001-10-09	66.83	67.90	66.80	67.48	519400
2001-10-10	67.47	67.95	66.95	67.36	1080500
2001-10-11	67.89	68.69	66.81	68.62	920100
2001-10-12	68.37	68.96	67.82	68.22	704600
2001-10-15	68.23	68.60	65.86	66.63	741600
2001-10-16	66.00	67.25	65.97	67.00	678900
2001-10-17	67.50	67.99	66.28	66.48	818400
2001-10-18	65.85	65.85	63.65	63.80	807500
2001-10-19	63.55	64.64	62.51	64.02	1233500
2001-10-22	64.02	64.94	63.20	64.56	590600
2001-10-23	63.30	64.73	62.40	62.50	1305300
2001-10-24	61.50	62.18	60.70	61.99	1413300
2001-10-25	61.10	62.87	61.00	62.84	782700
2001-10-26	62.85	64.00	62.50	63.87	782700
2001-10-29	63.88	64.00	62.75	63.16	1013500
2001-10-30	62.60	62.60	60.40	60.52	836000
2001-10-31	61.00	61.50	58.75	58.75	983000
2001-11-01	58.85	59.89	58.42	59.66	1134700
2001-11-02	58.90	58.94	58.11	58.36	603800
2001-11-05	58.27	58.60	57.86	58.06	756500
2001-11-06	57.70	57.70	56.65	57.56	691000
2001-11-07	57.66	58.69	57.00	58.29	601500
2001-11-08	58.64	59.89	58.50	59.15	883300
2001-11-09	61.75	61.96	60.77	61.86	1217600
2001-11-12	61.20	61.40	59.55	60.75	510900
2001-11-13	60.70	61.11	59.50	60.68	515800
2001-11-14	58.00	58.22	56.70	57.01	833400
2001-11-15	55.65	56.45	53.75	54.15	1291800
2001-11-16	53.92	55.50	53.87	55.49	1205500
2001-11-19	55.00	55.57	54.26	55.50	692100
2001-11-20	56.29	57.89	56.29	57.54	1170200
2001-11-21	57.30	57.54	55.60	56.13	647300
2001-11-23	55.15	57.00	55.00	56.89	367100
2001-11-26	56.00	56.75	55.06	56.75	654300
2001-11-27	56.35	57.80	55.51	57.00	787100
2001-11-28	56.75	57.20	55.90	56.60	563200
2001-11-29	56.60	57.85	56.30	57.59	925700
2001-11-30	57.39	58.28	57.11	58.10	830000
2001-12-03	57.50	58.82	57.30	58.40	1368600
2001-12-04	58.35	58.80	57.20	58.75	1072300
2001-12-05	59.15	60.62	58.82	60.26	1271800
2001-12-06	59.92	59.93	58.62	58.79	853600
2001-12-07	58.40	58.99	57.60	58.49	912600
2001-12-10	58.00	58.49	57.33	58.03	631800
2001-12-11	58.05	58.20	57.50	57.53	517400
2001-12-12	57.53	58.50	57.06	58.01	1031000
2001-12-13	57.00	57.99	56.62	57.40	634400
2001-12-14	57.50	58.39	57.40	58.25	404900
2001-12-17	58.26	58.90	57.60	57.87	576800
2001-12-18	57.87	58.97	57.87	58.76	721000
2001-12-19	58.74	59.95	58.55	59.80	623800
2001-12-20	59.97	60.50	59.62	60.05	599800
2001-12-21	60.50	61.00	60.10	60.42	722400
2001-12-24	60.60	61.39	60.60	61.12	257700
2001-12-26	61.19	62.36	61.19	61.70	737500
2001-12-27	61.35	62.90	61.11	62.59	706000
2001-12-28	63.19	63.50	62.85	63.28	461300
2001-12-31	63.20	63.35	62.50	62.50	370500
2002-01-02	62.40	62.41	61.26	62.15	503700
2002-01-03	62.20	62.50	61.22	61.33	426900
2002-01-04	61.58	62.00	61.22	61.66	418300
2002-01-07	61.51	62.35	61.42	62.00	461400
2002-01-08	61.60	62.00	60.85	60.85	784800
2002-01-09	60.70	61.50	60.28	61.09	783900
2002-01-10	60.96	61.24	60.70	60.99	567500
2002-01-11	60.79	61.05	59.91	59.91	410900
2002-01-14	59.40	59.95	58.79	58.98	648400
2002-01-15	59.35	60.46	59.30	60.45	490900
2002-01-16	59.60	60.03	59.20	59.38	448200
2002-01-17	59.50	59.60	58.56	58.64	529600
2002-01-18	58.89	59.25	58.26	58.28	581700
2002-01-22	58.45	58.83	57.60	57.75	473400
2002-01-23	58.10	59.85	58.10	58.20	568600
2002-01-24	58.35	59.79	58.35	59.50	450600
2002-01-25	59.59	60.55	59.52	59.80	390100
2002-01-28	60.15	60.23	59.40	59.61	324200
2002-01-29	59.00	59.55	58.56	59.01	564100
2002-01-30	59.01	59.89	58.50	59.36	1114900
2002-01-31	59.45	61.36	59.45	61.36	713800
2002-02-01	61.36	62.86	61.30	62.60	694300
2002-02-04	62.60	62.66	60.73	60.89	508400
2002-02-05	60.55	61.84	60.28	61.24	556900
2002-02-06	61.24	62.44	61.24	61.76	529400
2002-02-07	61.16	61.85	60.83	61.53	366700
2002-02-08	61.50	62.14	60.83	62.02	678100
2002-02-11	62.03	63.31	61.26	63.15	581000
2002-02-12	62.90	64.36	62.40	63.88	1322000
2002-02-13	64.00	64.59	63.16	64.48	554600
2002-02-14	64.48	65.45	63.92	65.42	977100
2002-02-15	65.90	66.30	65.50	65.83	930700
2002-02-19	65.18	65.45	64.55	65.00	599900
2002-02-20	64.50	65.70	64.50	65.55	583300
2002-02-21	66.00	67.15	66.00	66.63	1290000
2002-02-22	66.64	68.99	66.63	68.87	921000
2002-02-25	68.47	69.55	68.47	69.41	550500
2002-02-26	69.21	69.70	68.25	68.87	635300
2002-02-27	68.93	69.95	68.75	69.35	738100
2002-02-28	69.15	70.00	69.10	69.27	550200
2002-03-01	69.90	71.95	69.52	71.93	1121400
2002-03-04	71.80	73.22	71.80	73.20	493000
2002-03-05	73.08	73.13	71.55	71.77	699400
2002-03-06	71.00	73.49	70.90	73.49	746000
2002-03-07	73.50	74.20	72.50	74.00	578200
2002-03-08	74.00	74.34	72.91	74.30	546600
2002-03-11	74.55	75.38	74.55	75.05	593800
2002-03-12	75.00	75.82	74.42	75.76	435800
2002-03-13	75.80	75.98	75.06	75.49	653300
2002-03-14	74.51	74.80	73.57	73.88	648400
2002-03-15	74.49	74.83	74.00	74.74	503800
2002-03-18	74.40	75.99	74.40	75.91	565800
2002-03-19	77.10	77.74	76.01	77.74	850000
2002-03-20	77.70	77.73	77.00	77.35	789100
2002-03-21	77.45	77.98	77.00	77.98	548800
2002-03-22	77.98	77.98	76.85	77.29	513000
2002-03-25	77.29	78.85	76.93	78.22	727700
2002-03-26	78.30	78.70	77.75	78.35	477900
2002-03-27	78.75	79.74	78.70	79.74	487400
2002-03-28	79.60	80.15	78.88	79.36	655800
2002-04-01	79.63	80.65	79.60	80.47	449800
2002-04-02	80.35	82.32	80.25	82.17	968500
2002-04-03	81.80	81.81	80.51	80.74	1178400
2002-04-04	80.74	81.24	77.60	78.13	892800
2002-04-05	78.20	78.60	76.85	77.21	719700
2002-04-08	78.88	79.31	78.54	79.03	634300
2002-04-09	78.69	79.03	77.28	78.02	445800
2002-04-10	77.80	78.69	77.30	78.69	795300
2002-04-11	78.50	79.35	77.86	78.15	425300
2002-04-12	77.38	77.39	74.61	75.15	1156800
2002-04-15	76.15	77.26	76.15	76.77	904100
2002-04-16	77.00	77.70	76.84	77.58	515700
2002-04-17	78.12	78.99	77.69	78.75	1092300
2002-04-18	78.95	79.29	77.72	78.50	914400
2002-04-19	78.49	79.59	77.74	79.25	934500
2002-04-22	79.10	79.73	78.40	79.09	507300
2002-04-23	78.30	79.77	77.82	79.50	612900
2002-04-24	78.75	79.01	78.06	78.06	400700
2002-04-25	77.85	79.60	77.80	78.78	479900
2002-04-26	78.95	78.97	77.86	78.02	498000
2002-04-29	78.02	78.02	76.83	76.90	559300
2002-04-30	76.76	77.40	76.59	76.88	544500
2002-05-01	76.00	77.00	75.90	77.00	762400
2002-05-02	76.80	77.60	76.10	77.55	408000
2002-05-03	77.80	79.00	77.70	78.83	477800
2002-05-06	78.02	78.03	75.96	76.10	632000
2002-05-07	76.10	76.60	75.63	76.28	528700
2002-05-08	77.00	77.90	76.58	77.68	419200
2002-05-09	77.68	78.02	76.88	77.10	384200
2002-05-10	78.00	79.25	78.00	78.43	581300
2002-05-13	78.02	80.80	77.50	80.79	767300
2002-05-14	81.15	81.63	81.15	81.44	881400
2002-05-15	81.36	81.98	80.80	81.38	1007700
2002-05-16	81.75	83.67	81.75	83.26	871000
2002-05-17	82.90	83.30	82.00	83.30	1198700
2002-05-20	82.95	83.04	82.47	82.62	427300
2002-05-21	82.20	83.71	82.11	83.29	581300
2002-05-22	83.00	84.42	82.90	84.21	764700
2002-05-23	84.25	84.70	83.55	84.11	584300
2002-05-24	84.00	84.01	82.86	83.15	616200
2002-05-28	83.15	83.25	82.24	83.17	623100
2002-05-29	83.17	83.17	82.45	82.87	565200
2002-05-30	81.70	82.40	81.41	82.07	733800
2002-05-31	82.00	83.65	82.00	82.25	789800
2002-06-03	82.25	82.26	80.70	80.95	946600
2002-06-04	80.95	81.14	80.00	80.48	996900
2002-06-05	80.20	80.38	79.50	80.13	593700
2002-06-06	80.70	81.00	79.05	79.51	866300
2002-06-07	79.50	79.95	79.16	79.45	633000
2002-06-10	79.44	79.68	77.95	78.09	508800
2002-06-11	78.34	78.50	77.09	77.30	587200
2002-06-12	77.65	78.03	77.00	77.95	647500
2002-06-13	77.85	78.63	77.30	78.05	476500
2002-06-14	77.85	77.93	76.29	77.77	551200
2002-06-17	78.20	79.87	78.00	79.81	734300
2002-06-18	79.81	79.99	78.83	79.23	458200
2002-06-19	79.15	79.29	78.01	78.07	643300
2002-06-20	80.00	80.30	79.10	79.75	1043300
2002-06-21	79.00	79.84	77.84	78.51	660000
2002-06-24	78.85	79.22	78.17	78.77	631600
2002-06-25	79.25	80.20	79.25	79.55	753700
2002-06-26	79.00	79.35	77.75	79.29	926500
2002-06-27	79.50	80.90	79.38	80.75	870200
2002-06-28	80.85	83.00	80.85	82.50	809800
2002-07-01	82.85	83.00	81.97	82.52	656400
2002-07-02	82.53	82.69	80.32	80.36	758200
2002-07-03	80.11	80.90	79.26	79.84	499500
2002-07-05	80.25	81.75	79.97	81.75	272200
2002-07-08	81.60	81.80	80.50	80.85	498700
2002-07-09	80.85	81.34	79.51	79.51	558700
2002-07-10	80.00	80.14	77.09	77.14	671600
2002-07-11	76.26	76.75	73.50	75.01	1115400
2002-07-12	75.70	76.00	74.85	75.33	910900
2002-07-15	75.08	75.26	72.03	75.26	1041700
2002-07-16	75.10	76.10	73.53	75.15	825800
2002-07-17	75.80	77.25	74.73	75.10	689100
2002-07-18	75.25	75.91	73.60	73.89	424900
2002-07-19	73.88	73.88	69.44	69.44	673200
2002-07-22	69.20	70.10	64.55	64.99	1453400
2002-07-23	65.85	66.99	64.64	64.77	971900
2002-07-24	64.10	66.00	63.52	65.60	1550100
2002-07-25	65.00	65.64	61.35	63.46	1867000
2002-07-26	63.54	64.70	62.44	64.05	1006200
2002-07-29	64.50	67.04	64.50	67.04	888400
2002-07-30	66.25	66.55	64.70	65.53	794000
2002-07-31	65.54	68.40	65.15	68.40	1086300
2002-08-01	67.55	67.56	63.89	64.08	855800
2002-08-02	64.10	65.44	62.64	64.00	888800
2002-08-05	63.60	64.75	61.44	61.44	502700
2002-08-06	62.50	64.87	62.50	63.44	749100
2002-08-07	64.00	65.33	63.33	65.21	586800
2002-08-08	65.90	67.55	65.50	67.50	471900
2002-08-09	66.80	69.23	65.80	68.93	683200
2002-08-12	68.25	69.87	67.65	69.27	520600
2002-08-13	69.22	69.65	67.88	68.00	514400
2002-08-14	69.00	70.23	67.95	70.02	729400
2002-08-15	70.50	71.90	70.21	71.82	592100
2002-08-16	71.60	71.81	70.25	71.13	427900
2002-08-19	71.15	72.21	70.25	71.55	755700
2002-08-20	71.55	71.58	69.83	70.50	571700
2002-08-21	70.57	70.99	69.70	70.75	554900
2002-08-22	70.77	72.19	70.65	72.06	331600
2002-08-23	71.93	72.59	71.58	72.07	455100
2002-08-26	72.50	73.61	71.76	73.21	467800
2002-08-27	74.20	74.87	73.71	74.07	582300
2002-08-28	73.40	73.51	71.95	72.45	397600
2002-08-29	72.20	72.39	70.90	72.10	576800
2002-08-30	72.10	73.95	72.03	73.10	495900
2002-09-03	72.00	72.00	69.98	70.41	675000
2002-09-04	70.42	70.84	68.50	70.57	770300
2002-09-05	69.60	71.44	69.10	70.69	608700
2002-09-06	71.90	72.55	71.20	71.51	658300
2002-09-09	71.66	72.13	71.04	71.55	1004400
2002-09-10	71.75	72.29	71.15	71.50	1071700
2002-09-11	71.75	71.85	70.90	70.94	596800
2002-09-12	70.43	70.50	68.89	69.37	656900
2002-09-13	69.23	70.24	68.34	70.12	710500
2002-09-16	70.15	70.47	69.52	70.43	236400
2002-09-17	69.75	69.75	67.84	68.02	564400
2002-09-18	67.90	68.69	67.23	67.81	664800
2002-09-19	67.82	67.82	65.85	65.89	803800
2002-09-20	66.50	66.95	66.10	66.35	532700
2002-09-23	65.35	66.98	65.20	66.09	635500
2002-09-24	66.01	66.09	64.20	64.47	784400
2002-09-25	65.20	66.24	64.66	65.90	589100
2002-09-26	66.70	68.50	66.50	68.41	426100
2002-09-27	68.41	69.85	67.84	67.93	589800
2002-09-30	67.25	68.70	65.90	67.88	635400
2002-10-01	68.40	69.70	67.98	69.35	761800
2002-10-02	68.90	71.48	68.60	68.64	645900
2002-10-03	68.69	70.39	68.45	69.00	603700
2002-10-04	68.75	69.62	66.41	67.05	659000
2002-10-07	66.80	67.62	65.50	65.72	755500
2002-10-08	65.50	65.90	63.30	64.60	853400
2002-10-09	64.20	64.70	62.12	62.35	734500
2002-10-10	62.25	65.29	61.30	64.88	1033100
2002-10-11	64.89	65.60	62.80	63.52	2164200
2002-10-14	63.52	65.55	63.52	65.50	817900
2002-10-15	67.00	67.90	66.95	67.61	855700
2002-10-16	67.61	67.72	65.60	65.80	482500
2002-10-17	66.30	67.01	66.30	66.80	677600
2002-10-18	66.81	66.81	64.87	65.05	923200
2002-10-21	65.05	66.30	64.80	65.80	542100
2002-10-22	65.10	65.10	63.45	64.27	977400
2002-10-23	64.28	65.85	63.77	65.85	452200
2002-10-24	65.85	65.85	57.67	57.77	5129200
2002-10-25	57.78	58.45	52.00	52.14	3549300
2002-10-28	52.15	52.99	51.25	52.30	1716600
2002-10-29	51.80	51.80	49.40	49.68	1760900
2002-10-30	49.95	51.18	49.80	51.00	1834400
2002-10-31	51.35	51.70	50.42	51.30	1518700
2002-11-01	51.30	52.46	50.90	51.84	1425400
2002-11-04	52.10	52.40	51.14	51.55	877300
2002-11-05	51.56	51.60	50.00	51.30	874400
2002-11-06	51.75	52.02	51.19	51.78	961100
2002-11-07	51.60	51.95	50.84	51.15	643700
2002-11-08	51.16	52.40	50.89	51.92	1098700
2002-11-11	51.70	52.90	51.70	52.15	1020600
2002-11-12	52.70	53.27	52.32	52.41	996700
2002-11-13	52.20	52.60	51.19	51.25	1078100
2002-11-14	51.50	53.26	51.50	53.13	1255600
2002-11-15	53.15	53.45	52.61	53.09	464100
2002-11-18	53.25	53.60	52.60	53.05	729900
2002-11-19	53.05	54.34	53.04	53.63	838800
2002-11-20	53.63	55.05	53.63	54.98	594400
2002-11-21	55.02	56.07	54.26	55.77	632000
2002-11-22	55.40	56.19	54.61	55.85	1392300
2002-11-25	55.85	56.23	55.52	55.99	566800
2002-11-26	56.25	56.82	55.05	55.25	752400
2002-11-27	55.60	56.15	55.29	55.94	590800
2002-11-29	55.80	56.00	55.40	56.00	335900
2002-12-02	56.00	56.20	55.20	55.69	587400
2002-12-03	55.69	57.20	55.69	56.90	629700
2002-12-04	56.91	56.94	56.14	56.53	534000
2002-12-05	56.76	57.29	56.73	57.19	336700
2002-12-06	57.04	57.60	56.86	57.56	351500
2002-12-09	57.70	58.56	56.76	56.83	412000
2002-12-10	57.10	57.81	56.55	57.77	409800
2002-12-11	57.75	58.25	57.04	58.00	621700
2002-12-12	57.95	58.08	57.48	57.86	609900
2002-12-13	57.86	58.00	56.40	56.40	760500
2002-12-16	57.09	57.09	56.40	56.70	809800
2002-12-17	56.71	57.00	56.10	56.24	604700
2002-12-18	56.10	56.24	55.15	55.78	644900
2002-12-19	55.55	56.00	55.42	55.50	375500
2002-12-20	55.75	56.00	55.73	55.91	847700
2002-12-23	56.25	56.30	55.84	56.00	798900
2002-12-24	55.96	55.97	55.55	55.61	382200
2002-12-26	55.75	56.04	55.51	55.57	366700
2002-12-27	55.57	55.75	54.59	54.66	349400
2002-12-30	55.43	55.54	54.65	55.13	351800
2002-12-31	55.48	55.49	54.45	55.05	603700
2003-01-02	54.40	55.87	54.40	55.75	659700
2003-01-03	55.75	55.77	55.45	55.76	729600
2003-01-06	55.75	57.16	55.65	57.05	1414700
2003-01-07	55.71	55.98	54.66	55.61	1507500
2003-01-08	55.62	55.62	54.83	55.00	677900
2003-01-09	54.87	55.94	54.64	55.86	697400
2003-01-10	55.87	55.95	55.13	55.27	413600
2003-01-13	55.27	56.00	54.76	55.54	556800
2003-01-14	55.63	55.81	55.33	55.66	546200
2003-01-15	55.67	56.47	55.48	56.40	491800
2003-01-16	56.50	57.20	56.35	56.80	885000
2003-01-17	56.65	56.95	55.95	55.97	496600
2003-01-21	55.98	56.04	54.96	55.73	661000
2003-01-22	55.65	56.48	55.30	55.81	780300
2003-01-23	56.00	56.50	55.73	56.40	385200
2003-01-24	56.35	56.36	55.24	55.40	597200
2003-01-27	55.40	55.40	53.26	53.59	590000
2003-01-28	53.80	54.82	53.73	54.47	598300
2003-01-29	55.20	56.42	54.83	56.28	694600
2003-01-30	56.00	56.01	48.39	48.40	5200900
2003-01-31	47.90	47.91	45.44	47.20	5233900
2003-02-03	47.20	47.60	46.57	46.82	1527100
2003-02-04	46.63	47.60	46.20	47.10	1079200
2003-02-05	47.20	47.20	46.25	46.28	961100
2003-02-06	46.10	46.45	45.46	45.89	834600
2003-02-07	46.24	46.29	45.51	45.81	450400
2003-02-10	45.70	46.30	45.20	45.55	611000
2003-02-11	45.78	45.95	45.04	45.14	515000
2003-02-12	45.14	45.35	44.16	44.20	715400
2003-02-13	44.10	44.49	43.66	44.01	829800
2003-02-14	44.14	44.49	43.50	44.02	591500
2003-02-18	44.30	44.97	44.00	44.34	493300
2003-02-19	44.30	44.98	44.00	44.30	725200
2003-02-20	44.10	44.35	43.00	43.06	1357600
2003-02-21	43.07	44.02	42.75	43.70	1018300
2003-02-24	44.00	44.36	43.70	44.10	748600
2003-02-25	45.50	46.50	43.49	43.81	2248300
2003-02-26	43.81	44.54	43.70	44.29	1135100
2003-02-27	44.58	44.74	43.85	44.04	782500
2003-02-28	44.15	44.80	44.14	44.53	680700
2003-03-03	44.52	44.77	43.88	43.94	689700
2003-03-04	43.94	44.26	43.31	43.46	876200
2003-03-05	43.50	43.59	42.80	42.98	1049800
2003-03-06	42.88	43.24	42.69	43.14	630900
2003-03-07	42.90	43.48	42.65	43.10	564400
2003-03-10	43.02	43.35	42.79	42.95	534700
2003-03-11	43.05	43.53	42.48	42.66	625100
2003-03-12	42.66	42.66	41.14	41.71	1120700
2003-03-13	42.25	42.34	41.21	41.58	706400
2003-03-14	41.70	41.97	41.37	41.79	788000
2003-03-17	41.20	43.26	41.20	43.25	1153200
2003-03-18	43.25	43.59	42.47	43.56	649000
2003-03-19	43.64	44.21	43.34	44.21	871000
2003-03-20	44.21	44.30	43.62	44.29	892100
2003-03-21	44.95	44.98	43.92	44.25	1026600
2003-03-24	44.05	44.26	43.75	43.76	888500
2003-03-25	43.88	44.38	43.87	44.20	876200
2003-03-26	44.30	44.35	43.90	44.19	730200
2003-03-27	44.16	45.10	44.00	44.63	746100
2003-03-28	44.52	45.00	44.52	44.92	564800
2003-03-31	44.93	44.93	44.12	44.26	503500
2003-04-01	44.50	45.80	44.48	45.63	809400
2003-04-02	45.72	45.82	45.08	45.44	466600
2003-04-03	45.42	45.72	44.60	45.10	529400
2003-04-04	45.22	45.54	44.94	45.29	447000
2003-04-07	45.20	45.65	44.98	45.10	528500
2003-04-08	44.86	44.96	44.00	44.15	605200
2003-04-09	44.15	44.39	43.63	43.79	683100
2003-04-10	43.90	44.05	43.60	44.02	337500
2003-04-11	44.20	44.26	43.51	43.80	340700
2003-04-14	43.80	44.40	43.72	44.17	273200
2003-04-15	44.40	44.70	43.70	44.67	732900
2003-04-16	44.75	45.25	44.31	44.43	429500
2003-04-17	44.20	45.23	44.20	45.23	463400
2003-04-21	45.23	45.42	44.82	45.39	294100
2003-04-22	45.39	46.05	44.84	45.88	737100
2003-04-23	45.68	45.75	44.65	45.18	447200
2003-04-24	45.08	45.41	44.77	45.06	539500
2003-04-25	44.95	44.96	44.40	44.84	435500
2003-04-28	44.79	45.21	44.76	45.16	616900
2003-04-29	47.27	47.27	44.23	44.83	981300
2003-04-30	44.88	45.44	44.55	45.15	574800
2003-05-01	45.14	45.30	44.70	45.16	600300
2003-05-02	45.30	46.20	45.05	45.72	592200
2003-05-05	45.85	46.04	45.31	45.51	548900
2003-05-06	45.60	45.89	45.35	45.65	493000
2003-05-07	45.75	45.90	45.14	45.76	441100
2003-05-08	45.40	45.88	45.26	45.48	275100
2003-05-09	45.58	46.02	45.40	45.82	321600
2003-05-12	45.92	46.58	45.62	46.14	476100
2003-05-13	46.05	47.09	45.92	46.62	464900
2003-05-14	46.80	46.87	46.23	46.78	315500
2003-05-15	46.65	47.07	46.58	47.05	619800
2003-05-16	46.94	47.65	46.51	47.65	640900
2003-05-19	47.45	47.75	47.00	47.00	485600
2003-05-20	47.25	47.25	45.76	46.15	643900
2003-05-21	46.21	47.41	45.99	47.39	557200
2003-05-22	47.63	47.97	47.05	47.85	513800
2003-05-23	47.85	48.85	47.82	48.73	479100
2003-05-27	48.65	49.60	48.50	49.55	564600
2003-05-28	49.70	49.75	48.83	48.93	575100
2003-05-29	49.10	49.10	48.34	48.52	622400
2003-05-30	48.70	49.21	48.69	49.00	769000
2003-06-02	49.10	49.83	48.90	49.18	704400
2003-06-03	49.30	49.30	48.49	49.00	542800
2003-06-04	49.00	49.47	48.63	49.10	621600
2003-06-05	48.90	49.26	48.68	49.02	423400
2003-06-06	49.20	49.45	48.64	48.87	498000
2003-06-09	48.62	49.00	48.59	48.70	456200
2003-06-10	48.85	49.33	48.85	49.11	608700
2003-06-11	49.19	51.19	49.14	51.06	624500
2003-06-12	51.45	51.50	50.10	50.56	534200
2003-06-13	50.31	50.50	49.27	49.65	340900
2003-06-16	49.65	49.92	48.85	49.69	432300
2003-06-17	49.74	49.96	49.20	49.29	480900
2003-06-18	49.29	49.64	48.77	49.17	340300
2003-06-19	49.00	49.40	48.40	48.97	405300
2003-06-20	49.50	50.20	48.97	50.02	951500
2003-06-23	50.02	51.31	49.51	49.95	393100
2003-06-24	49.95	50.35	49.76	50.15	507700
2003-06-25	50.21	51.00	50.11	50.26	614200
2003-06-26	50.20	50.42	49.41	49.62	537100
2003-06-27	49.50	49.85	49.13	49.29	357800
2003-06-30	50.05	50.25	49.15	49.18	615200
2003-07-01	49.18	49.56	48.44	49.53	465300
2003-07-02	49.53	49.53	48.54	49.00	441400
2003-07-03	48.90	48.90	48.17	48.45	346500
2003-07-07	48.50	48.70	48.18	48.34	397600
2003-07-08	48.35	48.43	48.10	48.27	603800
2003-07-09	48.35	49.23	48.30	49.04	467600
2003-07-10	48.84	48.85	47.96	48.35	458700
2003-07-11	48.30	48.40	47.67	47.99	432200
2003-07-14	48.09	48.11	47.39	47.52	562700
2003-07-15	47.53	47.78	47.00	47.66	655700
2003-07-16	47.60	48.15	47.59	47.83	659200
2003-07-17	47.83	48.24	47.59	48.11	472500
2003-07-18	48.60	48.90	48.25	48.73	522700
2003-07-21	48.75	49.16	48.51	48.75	931800
2003-07-22	48.60	49.13	48.51	48.85	744600
2003-07-23	48.87	49.10	48.73	49.00	563700
2003-07-24	49.00	49.46	48.70	48.80	569000
2003-07-25	48.90	49.25	47.90	48.12	2581700
2003-07-28	48.15	48.16	47.00	47.20	1802800
2003-07-29	46.00	48.50	46.00	47.80	1473100
2003-07-30	47.81	47.94	47.43	47.45	980600
2003-07-31	47.48	47.74	46.94	46.97	985000
2003-08-01	46.86	47.10	45.83	46.37	941200
2003-08-04	46.37	46.42	45.60	45.77	521200
2003-08-05	45.65	45.73	45.18	45.33	866600
2003-08-06	45.37	45.85	45.04	45.81	711900
2003-08-07	45.97	47.28	45.90	47.20	864100
2003-08-08	47.75	47.75	46.97	47.28	622700
2003-08-11	47.28	47.54	46.76	47.00	663400
2003-08-12	47.00	47.00	46.54	46.98	437400
2003-08-13	47.30	47.34	46.69	47.11	904800
2003-08-14	47.15	47.27	46.54	46.93	682700
2003-08-15	47.20	47.27	46.56	46.75	403700
2003-08-18	47.00	47.00	46.35	46.61	439900
2003-08-19	46.46	46.60	45.85	46.04	545500
2003-08-20	46.03	46.50	45.52	46.50	1104600
2003-08-21	46.73	47.13	46.57	46.96	481400
2003-08-22	47.07	47.16	46.30	46.31	256800
2003-08-25	46.46	47.16	46.46	47.10	579400
2003-08-26	46.85	46.97	45.95	46.30	606200
2003-08-27	46.40	46.61	46.16	46.48	369500
2003-08-28	46.40	46.98	46.08	46.93	372000
2003-08-29	46.73	47.15	46.53	47.15	340200
2003-09-02	47.65	48.05	47.50	47.95	649200
2003-09-03	47.78	48.43	47.57	48.31	672500
2003-09-04	48.31	48.42	47.93	48.15	411500
2003-09-05	48.20	48.49	47.57	48.45	593400
2003-09-08	48.97	49.21	48.64	49.20	411800
2003-09-09	49.44	50.06	48.94	49.67	1111000
2003-09-10	49.30	49.47	48.90	49.02	629000
2003-09-11	48.90	49.08	48.55	48.67	579100
2003-09-12	48.56	48.94	48.37	48.88	495700
2003-09-15	48.95	48.98	48.37	48.68	372200
2003-09-16	48.77	49.01	48.36	48.95	380200
2003-09-17	48.97	48.97	48.04	48.20	465000
2003-09-18	48.12	48.40	47.71	48.38	617900
2003-09-19	48.40	49.18	48.29	49.18	494100
2003-09-22	49.10	49.16	48.77	48.90	386500
2003-09-23	48.90	49.52	48.90	49.37	715800
2003-09-24	49.90	50.84	49.85	50.28	976300
2003-09-25	50.27	50.90	49.88	49.93	559700
2003-09-26	49.93	49.93	49.30	49.60	489700
2003-09-29	49.52	49.95	49.25	49.79	460600
2003-09-30	49.54	50.39	49.17	50.10	613700
2003-10-01	50.60	51.24	50.33	51.24	578400
2003-10-02	50.99	51.89	50.93	51.89	634300
2003-10-03	52.49	53.08	52.39	52.71	966600
2003-10-06	52.59	52.81	52.50	52.81	505100
2003-10-07	52.66	52.80	52.02	52.78	461700
2003-10-08	52.66	52.68	52.17	52.53	498300
2003-10-09	52.80	53.06	52.51	53.06	404300
2003-10-10	53.01	53.83	53.00	53.83	385200
2003-10-13	53.96	54.01	53.61	53.84	441800
2003-10-14	53.84	53.84	53.11	53.50	417300
2003-10-15	53.75	53.75	52.82	53.10	492300
2003-10-16	52.85	53.64	52.85	53.42	286200
2003-10-17	53.44	53.48	52.64	52.97	475100
2003-10-20	52.57	53.04	52.38	52.78	353200
2003-10-21	52.78	52.98	52.56	52.71	565600
2003-10-22	52.51	52.79	52.27	52.71	449200
2003-10-23	52.44	52.95	52.02	52.92	323700
2003-10-24	53.20	53.29	52.60	52.87	323800
2003-10-27	52.67	53.40	52.51	53.17	443700
2003-10-28	53.21	53.73	53.07	53.60	539400
2003-10-29	54.00	55.25	53.20	54.18	2218600
2003-10-30	54.02	54.02	52.27	52.40	1414500
2003-10-31	52.65	52.67	51.61	51.62	1568400
2003-11-03	51.61	51.70	50.58	50.80	1399600
2003-11-04	50.60	50.83	49.95	50.49	802200
2003-11-05	50.30	50.72	49.83	49.98	831300
2003-11-06	50.00	50.18	49.64	49.89	691400
2003-11-07	50.00	50.16	49.67	49.98	528700
2003-11-10	49.83	49.96	49.20	49.29	702300
2003-11-11	49.13	49.36	48.79	49.20	366200
2003-11-12	49.60	49.97	49.29	49.70	1004100
2003-11-13	49.52	49.92	49.29	49.85	1030000
2003-11-14	49.85	50.17	49.40	49.97	618500
2003-11-17	49.97	49.97	48.28	48.43	2480200
2003-11-18	48.55	48.55	47.60	48.08	2264100
2003-11-19	48.12	48.78	48.07	48.55	2416600
2003-11-20	48.25	48.25	47.62	47.62	3175100
2003-11-21	47.80	47.80	46.96	47.02	1528000
2003-11-24	47.04	47.12	46.80	46.93	1347400
2003-11-25	47.00	47.30	47.00	47.20	1084500
2003-11-26	47.25	47.70	47.09	47.60	1082100
2003-11-28	47.64	47.65	47.33	47.37	158900
2003-12-01	47.74	47.74	46.58	47.00	1265600
2003-12-02	47.08	47.08	46.30	46.37	1303000
2003-12-03	46.60	46.82	46.09	46.21	923800
2003-12-04	46.16	47.23	46.15	47.18	1215000
2003-12-05	47.16	47.22	46.79	46.99	590300
2003-12-08	47.15	47.62	46.88	47.48	886600
2003-12-09	49.40	50.15	49.09	49.64	3016400
2003-12-10	49.73	50.45	49.42	49.99	2466000
2003-12-11	50.20	50.25	49.63	50.10	974800
2003-12-12	50.25	50.48	50.05	50.18	1226600
2003-12-15	49.97	49.98	49.55	49.68	706600
2003-12-16	49.72	50.28	49.70	50.10	1173900
2003-12-17	50.26	51.10	50.10	50.92	1576000
2003-12-18	51.12	53.75	51.12	53.50	2468700
2003-12-19	53.60	54.08	52.88	53.23	1162600
2003-12-22	52.97	53.19	52.76	52.96	718900
2003-12-23	52.78	52.98	52.15	52.44	799600
2003-12-24	52.55	53.54	52.29	53.40	371000
2003-12-26	53.35	53.50	53.16	53.22	319900
2003-12-29	53.25	53.44	53.05	53.26	655400
2003-12-30	53.26	53.91	53.20	53.66	703800
2003-12-31	53.66	53.79	52.61	53.17	787000
2004-01-02	53.25	53.89	53.24	53.73	643900
2004-01-05	54.10	55.19	53.92	55.08	989600
2004-01-06	55.72	56.22	55.31	56.20	1531900
2004-01-07	56.20	56.51	55.62	56.06	1352400
2004-01-08	56.15	57.00	55.76	56.81	1130400
2004-01-09	56.41	58.33	55.97	57.46	1564600
2004-01-12	57.25	57.70	56.95	57.50	1016300
2004-01-13	57.50	58.62	57.34	57.39	1144600
2004-01-14	57.39	57.85	57.10	57.46	654400
2004-01-15	57.55	57.95	56.35	56.38	1023700
2004-01-16	56.92	57.03	56.33	56.72	884500
2004-01-20	57.01	58.32	56.87	58.23	677400
2004-01-21	58.26	59.02	57.83	58.77	752200
2004-01-22	58.68	58.91	57.36	57.45	1073700
2004-01-23	57.60	57.98	57.28	57.43	930800
2004-01-26	57.43	57.48	56.66	57.14	699000
2004-01-27	56.87	57.82	56.77	57.17	826100
2004-01-28	56.85	57.79	56.53	56.70	1017700
2004-01-29	56.76	57.16	56.02	56.39	1129900
2004-01-30	56.40	56.70	55.74	56.39	672000
2004-02-02	56.23	57.76	56.15	57.25	737100
2004-02-03	57.26	57.91	57.06	57.70	767300
2004-02-04	57.70	57.72	56.97	57.24	800200
2004-02-05	57.28	57.48	56.02	56.39	863400
2004-02-06	56.23	57.16	56.23	57.01	563200
2004-02-09	57.26	58.44	57.24	58.10	1031800
2004-02-10	58.10	59.56	57.88	59.53	1127500
2004-02-11	59.45	60.73	58.93	60.49	1106200
2004-02-12	60.39	60.74	60.03	60.62	794300
2004-02-13	60.37	60.65	59.91	60.34	1155600
2004-02-17	60.70	60.94	60.51	60.79	1313800
2004-02-18	60.91	61.39	60.46	61.25	967900
2004-02-19	61.25	62.07	61.05	61.53	1035100
2004-02-20	62.02	62.29	61.27	61.55	970000
2004-02-23	61.55	61.83	60.91	61.45	593400
2004-02-24	61.40	61.82	61.15	61.47	530300
2004-02-25	61.12	62.45	61.07	62.33	699700
2004-02-26	62.00	62.49	61.90	62.32	509800
2004-02-27	62.55	64.52	62.55	64.35	904600
2004-03-01	64.75	66.27	64.69	66.21	1159700
2004-03-02	66.21	66.59	64.65	64.91	1694800
2004-03-03	64.92	65.47	64.41	65.43	718700
2004-03-04	65.30	65.30	64.75	65.09	382200
2004-03-05	64.89	67.00	64.89	66.98	887900
2004-03-08	67.20	67.48	66.79	67.34	524100
2004-03-09	66.85	66.98	65.79	66.26	743000
2004-03-10	66.26	66.45	64.77	65.09	795100
2004-03-11	64.50	64.92	63.37	63.91	1292500
2004-03-12	64.04	64.71	63.83	64.60	814600
2004-03-15	64.66	65.48	64.30	64.60	555000
2004-03-16	64.97	65.25	64.29	65.25	868000
2004-03-17	65.43	66.64	65.21	66.16	845400
2004-03-18	66.23	66.80	65.95	66.68	548900
2004-03-19	66.68	67.06	65.73	65.81	434300
2004-03-22	65.80	65.90	65.06	65.35	802200
2004-03-23	65.72	65.74	64.41	64.61	695000
2004-03-24	64.62	64.92	63.24	63.33	1206400
2004-03-25	63.46	63.57	61.61	62.22	1569900
2004-03-26	62.40	63.13	62.30	62.63	722600
2004-03-29	62.70	62.94	62.45	62.65	805100
2004-03-30	62.85	64.22	62.47	63.91	1465500
2004-03-31	64.10	65.49	63.65	65.28	1018700
2004-04-01	65.10	65.30	62.61	63.15	1977700
2004-04-02	63.10	63.10	62.11	62.70	1921200
2004-04-05	62.70	63.10	62.05	62.83	582900
2004-04-06	62.83	63.36	62.23	62.57	820100
2004-04-07	62.68	63.39	62.20	63.04	943500
2004-04-08	63.45	64.24	63.39	64.06	529900
2004-04-12	64.20	66.27	64.20	66.05	1061500
2004-04-13	66.25	66.49	64.66	64.74	659300
2004-04-14	64.60	64.92	63.87	64.25	647200
2004-04-15	64.20	65.51	64.17	65.14	820400
2004-04-16	65.48	65.67	64.91	65.33	774600
2004-04-19	65.33	66.76	65.33	66.72	973600
2004-04-20	66.72	66.79	65.78	65.78	945300
2004-04-21	65.79	66.33	65.01	65.70	641700
2004-04-22	65.31	67.37	65.22	67.34	783200
2004-04-23	67.14	67.46	66.28	67.13	810800
2004-04-26	67.38	68.05	67.38	67.49	700900
2004-04-27	67.69	70.34	67.69	69.61	1328900
2004-04-28	69.62	72.57	69.61	71.04	2320300
2004-04-29	71.10	71.19	69.89	70.39	2021900
2004-04-30	70.88	71.90	70.88	71.13	1099100
2004-05-03	71.54	74.04	70.64	73.92	1799800
2004-05-04	73.60	74.89	73.53	73.90	1464800
2004-05-05	73.35	73.96	72.27	73.76	1970100
2004-05-06	73.76	73.77	72.42	73.04	1016700
2004-05-07	72.87	73.21	71.56	71.57	1068300
2004-05-10	70.70	71.00	68.61	69.15	1538300
2004-05-11	69.16	71.45	69.16	71.21	1229100
2004-05-12	71.60	72.74	71.35	72.15	1347600
2004-05-13	71.90	72.53	71.67	71.70	901100
2004-05-14	72.35	73.87	71.89	73.41	888900
2004-05-17	73.20	74.32	72.89	73.85	1297100
2004-05-18	73.85	73.85	72.03	72.03	1350800
2004-05-19	72.20	72.40	70.20	70.22	1968800
2004-05-20	70.23	70.96	70.00	70.00	1023000
2004-05-21	70.15	70.58	69.21	69.76	808400
2004-05-24	70.01	72.59	69.89	72.14	1484000
2004-05-25	72.00	72.50	71.56	72.00	1159200
2004-05-26	72.00	72.31	71.05	71.10	927200
2004-05-27	71.11	71.25	69.76	70.03	1074800
2004-05-28	70.20	71.27	70.11	70.59	541100
2004-06-01	71.00	72.89	71.00	72.87	1174000
2004-06-02	72.87	73.28	72.11	72.43	1161800
2004-06-03	72.52	73.44	71.28	71.32	1251000
2004-06-04	71.55	71.55	70.02	70.10	1150900
2004-06-07	70.35	72.21	70.02	72.12	1292800
2004-06-08	72.30	72.98	70.73	71.21	1211900
2004-06-09	70.55	70.76	69.12	69.71	2015300
2004-06-10	69.96	71.00	69.80	71.00	676500
2004-06-14	70.39	70.40	69.47	69.57	570400
2004-06-15	70.07	70.88	69.86	70.39	1074400
2004-06-16	70.64	71.47	70.64	71.35	939200
2004-06-17	71.91	74.20	71.88	74.15	1302400
2004-06-18	74.18	74.56	73.93	74.27	1114800
2004-06-21	74.47	74.90	74.01	74.33	837400
2004-06-22	74.34	75.73	73.86	75.73	1182800
2004-06-23	75.93	78.95	75.79	78.78	2097400
2004-06-24	78.62	79.10	77.29	77.51	1232000
2004-06-25	77.51	78.01	76.70	77.25	752400
2004-06-28	77.45	77.55	75.26	75.46	802700
2004-06-29	75.48	77.45	75.48	77.23	1638700
2004-06-30	77.60	79.49	77.55	79.19	1573800
2004-07-01	79.36	80.21	79.15	79.89	1014700
2004-07-02	79.50	79.67	78.75	79.33	757200
2004-07-06	79.95	80.95	79.66	79.86	672700
2004-07-07	79.86	81.93	79.27	81.93	1402000
2004-07-08	81.99	82.80	80.17	80.69	1732100
2004-07-09	80.90	82.57	80.55	82.11	1211900
2004-07-12	82.00	82.10	80.85	81.18	689200
2004-07-13	81.30	81.30	80.47	80.68	574000
2004-07-14	80.70	82.10	80.68	82.07	853500
2004-07-15	82.00	82.50	81.56	81.90	951400
2004-07-16	82.85	84.57	82.75	84.57	1144200
2004-07-19	84.57	84.57	83.41	83.64	764200
2004-07-20	83.85	83.92	82.98	83.19	843500
2004-07-21	83.19	83.79	81.25	81.28	1457800
2004-07-22	81.55	82.65	81.22	82.23	846100
2004-07-23	82.23	82.49	80.83	81.13	584800
2004-07-26	81.38	81.59	79.61	80.10	610000
2004-07-27	80.10	82.00	79.59	81.91	590800
2004-07-28	82.95	83.39	82.44	82.57	1009100
2004-07-29	83.70	83.70	82.77	83.40	1238300
2004-07-30	83.85	83.98	82.97	83.35	839000
2004-08-02	82.55	83.12	82.00	82.70	1018900
2004-08-03	83.00	84.00	83.00	83.60	993700
2004-08-04	83.60	83.60	80.50	80.63	1518900
2004-08-05	80.90	81.44	79.52	79.96	1496500
2004-08-06	79.97	80.92	77.85	78.13	1065600
2004-08-09	78.35	80.18	78.35	79.26	884600
2004-08-10	79.35	79.35	78.14	78.45	1143700
2004-08-11	78.25	78.87	76.92	77.79	1626500
2004-08-12	78.39	78.75	77.50	77.51	901100
2004-08-13	77.51	78.94	77.50	78.45	702400
2004-08-16	78.55	79.04	77.80	78.86	583600
2004-08-17	78.86	78.86	75.81	75.88	1429300
2004-08-18	76.40	77.58	76.40	77.20	1059200
2004-08-19	77.40	77.82	76.87	77.10	890000
2004-08-20	77.70	78.92	77.65	77.74	881900
2004-08-23	77.50	78.58	77.12	77.39	1051900
2004-08-24	77.14	77.15	75.84	76.26	739700
2004-08-25	76.45	77.28	76.43	76.90	721200
2004-08-26	77.10	77.70	76.01	77.55	1422900
2004-08-27	77.70	79.53	77.70	79.31	889200
2004-08-30	79.50	79.89	78.57	79.05	941000
2004-08-31	79.25	80.99	78.93	80.50	707700
2004-09-01	80.55	81.85	80.24	81.42	968100
2004-09-02	82.10	82.59	81.90	82.48	1175800
2004-09-03	82.65	82.65	81.96	82.28	513100
2004-09-07	82.29	82.29	81.48	81.88	847100
2004-09-08	81.89	82.21	81.63	81.66	787600
2004-09-09	82.10	82.81	82.07	82.66	962900
2004-09-10	82.80	82.80	81.78	81.98	553900
2004-09-13	82.50	82.50	81.88	82.05	942200
2004-09-14	82.40	83.08	81.88	82.63	774900
2004-09-15	82.01	82.59	81.80	82.10	723300
2004-09-16	82.06	82.32	81.60	82.02	433100
2004-09-17	83.11	84.00	82.62	83.99	760100
2004-09-20	84.48	85.36	84.45	85.22	1097000
2004-09-21	85.26	88.09	85.20	87.79	1669600
2004-09-22	87.40	87.65	86.30	86.51	1093500
2004-09-23	86.31	86.47	85.50	85.84	1735800
2004-09-24	86.20	87.07	86.03	86.48	889600
2004-09-27	87.00	87.18	85.65	86.39	742800
2004-09-28	86.90	89.73	86.90	89.21	1587200
2004-09-29	88.53	89.63	87.65	88.19	1534500
2004-09-30	88.30	89.50	88.27	89.00	991700
2004-10-01	88.77	90.10	88.40	90.04	660500
2004-10-04	90.00	90.21	89.46	89.90	639900
2004-10-05	90.51	91.42	90.34	90.43	1275400
2004-10-06	91.03	93.00	90.89	92.91	3539900
2004-10-07	92.91	93.89	91.06	91.37	1296600
2004-10-08	92.10	92.50	90.85	91.57	811500
2004-10-11	91.27	91.34	89.86	90.60	1395900
2004-10-12	92.14	92.14	89.20	89.47	959600
2004-10-13	89.02	89.15	85.76	87.20	1656200
2004-10-14	87.90	88.85	86.98	87.18	1278400
2004-10-15	88.92	90.08	86.32	87.41	845700
2004-10-18	87.59	87.85	85.83	85.99	1018400
2004-10-19	85.80	86.89	85.37	86.24	866000
2004-10-20	86.49	88.60	86.26	88.47	803300
2004-10-21	90.24	90.24	87.60	88.51	665300
2004-10-22	88.60	89.44	87.91	88.38	457000
2004-10-25	88.62	88.98	87.35	88.08	634300
2004-10-26	88.08	89.07	86.87	89.07	878100
2004-10-27	86.90	88.60	83.41	83.85	3603100
2004-10-28	83.80	83.80	78.81	79.35	2906300
2004-10-29	80.10	80.80	78.30	80.71	1551300
2004-11-01	81.60	81.95	78.76	79.83	1730800
2004-11-02	79.83	80.68	78.01	78.57	1156700
2004-11-03	80.50	80.50	78.51	79.95	1242400
2004-11-04	80.15	81.00	79.68	80.46	1020300
2004-11-05	80.45	81.40	79.87	80.26	1091700
2004-11-08	80.26	80.46	78.65	78.78	1169100
2004-11-09	77.78	78.20	76.45	76.63	2206800
2004-11-10	77.20	77.99	76.42	77.65	1631000
2004-11-11	77.58	77.65	76.51	76.70	1268700
2004-11-12	76.71	79.04	76.71	78.66	1328000
2004-11-15	78.20	78.21	76.13	77.00	1292200
2004-11-16	77.90	77.95	76.62	77.29	1264800
2004-11-17	77.90	79.99	77.66	79.82	1371000
2004-11-18	81.00	81.72	80.45	81.45	1938100
2004-11-19	81.90	82.86	81.49	82.79	1285100
2004-11-22	83.00	86.77	82.92	86.32	2334500
2004-11-23	86.32	88.09	86.01	86.72	1942200
2004-11-24	87.00	88.06	85.58	87.77	1067600
2004-11-26	88.28	89.00	88.00	88.00	284700
2004-11-29	88.20	88.28	85.88	87.70	1595000
2004-11-30	87.85	88.96	87.81	88.85	907900
2004-12-01	88.85	88.85	84.60	84.95	1437100
2004-12-02	84.30	84.31	81.06	82.54	2237600
2004-12-03	82.54	84.67	82.09	84.35	1349400
2004-12-06	84.64	85.10	83.91	84.61	1005200
2004-12-07	84.47	84.69	82.11	82.11	1120900
2004-12-08	81.70	83.36	80.24	82.80	1476700
2004-12-09	82.83	82.94	81.58	82.88	1040200
2004-12-10	83.09	83.79	81.73	82.05	1234200
2004-12-13	82.40	83.60	82.39	83.55	819800
2004-12-14	83.80	84.03	82.86	83.62	543100
2004-12-15	83.95	85.67	83.16	85.09	1191400
2004-12-16	84.60	85.07	84.03	84.53	727000
2004-12-17	84.38	85.11	84.31	85.00	1234600
2004-12-20	84.90	85.29	84.17	84.65	652100
2004-12-21	84.95	85.15	83.96	84.75	566500
2004-12-22	85.05	85.35	82.75	83.75	1168800
2004-12-23	83.73	84.72	83.54	84.14	607700
2004-12-27	83.60	83.89	81.83	81.91	916600
2004-12-28	82.18	82.96	81.92	82.24	872900
2004-12-29	82.25	83.09	81.60	82.79	840500
2004-12-30	82.20	82.92	82.00	82.42	542700
2004-12-31	82.47	82.96	82.24	82.38	319800
2005-01-03	82.00	82.00	79.18	79.35	1452300
2005-01-04	79.80	80.78	79.10	79.50	1405200
2005-01-05	79.50	80.29	78.50	79.00	1546500
2005-01-06	78.95	81.30	78.18	80.02	1901200
2005-01-07	80.01	80.15	77.83	80.00	1809400
2005-01-10	80.50	81.77	80.22	80.63	1423400
2005-01-11	80.25	80.57	79.89	80.20	813200
2005-01-12	80.42	81.55	79.64	81.42	1024400
2005-01-13	81.62	83.42	81.50	82.60	1199600
2005-01-14	82.61	83.87	82.28	83.77	790800
2005-01-18	84.50	84.69	83.50	84.10	1124300
2005-01-19	84.10	84.62	83.77	83.77	696800
2005-01-20	83.15	83.75	82.29	83.42	890100
2005-01-21	83.65	85.18	83.65	84.26	1560800
2005-01-24	84.90	85.18	84.20	84.20	1195900
2005-01-25	84.34	84.70	83.81	84.47	1092700
2005-01-26	84.67	85.25	84.39	84.91	1917800
2005-01-27	85.12	85.39	84.51	84.75	1214400
2005-01-28	84.75	84.75	83.81	84.55	902300
2005-01-31	84.00	86.89	83.94	86.65	1188700
2005-02-01	86.85	87.79	86.68	87.60	1453300
2005-02-02	87.85	90.09	87.85	89.87	1695100
2005-02-03	89.55	91.25	89.26	91.17	1757400
2005-02-04	91.05	91.70	90.71	91.30	1018800
2005-02-07	91.31	92.06	90.07	90.83	1546600
2005-02-08	90.32	91.81	90.10	91.77	843600
2005-02-09	91.98	92.56	90.61	92.00	1355300
2005-02-10	92.57	94.95	92.44	94.88	1367800
2005-02-11	94.77	95.92	94.06	95.20	1242500
2005-02-14	95.90	95.90	94.16	94.53	1889100
2005-02-15	95.05	95.21	94.14	95.05	1313200
2005-02-16	95.30	97.42	94.65	97.01	1276600
2005-02-17	97.20	97.28	95.03	95.15	1268200
2005-02-18	95.25	97.40	95.25	96.81	1600100
2005-02-22	97.25	99.25	94.00	96.55	1352200
2005-02-23	96.75	97.25	96.00	97.12	1156300
2005-02-24	97.90	99.90	97.15	99.90	1291100
2005-02-25	100.15	102.90	99.11	100.94	1441900
2005-02-28	101.70	102.79	97.13	100.40	1561900
2005-03-01	99.70	100.31	97.54	98.25	1138600
2005-03-02	98.26	99.49	96.82	99.32	1820100
2005-03-03	100.32	102.50	99.81	102.15	1528700
2005-03-04	101.70	103.96	101.20	103.83	1550400
2005-03-07	103.45	103.83	101.69	103.35	1603200
2005-03-08	102.85	103.39	101.95	102.35	2041900
2005-03-09	102.35	103.34	97.90	98.11	2059000
2005-03-10	97.82	98.72	95.53	97.32	2375100
2005-03-11	97.85	99.35	96.53	97.26	1371400
2005-03-14	97.27	97.30	95.02	96.70	2341000
2005-03-15	96.85	97.19	94.64	94.89	1469000
2005-03-16	94.89	96.45	94.32	95.05	1704900
2005-03-17	96.25	96.95	95.45	96.61	1852400
2005-03-18	96.15	96.96	94.68	95.49	2554200
2005-03-21	95.45	96.70	94.62	96.45	1558800
2005-03-22	96.63	99.10	95.49	95.55	1993500
2005-03-23	95.55	95.55	93.30	94.33	1974500
2005-03-24	95.05	95.50	92.84	94.50	1401000
2005-03-28	95.35	95.35	93.87	94.59	1230400
2005-03-29	95.00	95.60	93.27	93.45	1653500
2005-03-30	93.66	94.16	91.82	94.15	1956100
2005-03-31	96.00	96.60	95.50	96.21	1439100
2005-04-01	97.00	98.47	96.78	98.43	1434800
2005-04-04	99.25	100.96	96.96	98.21	3039500
2005-04-05	98.21	99.95	97.38	98.15	2532900
2005-04-06	98.15	99.71	96.89	98.79	1684500
2005-04-07	99.50	99.81	96.44	98.14	1995300
2005-04-08	98.15	99.57	97.30	97.40	1814400
2005-04-11	97.20	98.85	96.29	98.72	1333200
2005-04-12	98.73	99.04	96.63	97.01	1913600
2005-04-13	96.40	97.65	95.00	95.03	1952100
2005-04-14	95.74	96.33	93.74	94.16	1715700
2005-04-15	94.00	94.00	90.63	90.69	1965000
2005-04-18	90.60	93.13	89.71	92.98	1450400
2005-04-19	93.95	95.60	93.95	95.37	1487000
2005-04-20	95.62	97.06	93.15	93.24	1468700
2005-04-21	93.25	95.25	93.05	94.94	1323400
2005-04-22	95.40	97.14	94.63	95.62	1040500
2005-04-25	96.50	98.28	96.47	98.08	1590200
2005-04-26	98.08	98.08	95.50	95.50	967600
2005-04-27	95.66	95.71	92.10	92.10	1835300
2005-04-28	92.11	93.40	91.56	92.76	1446800
2005-04-29	93.60	94.81	92.63	93.65	1599100
2005-05-02	92.90	94.97	92.37	94.88	1261200
2005-05-03	94.40	94.55	92.50	92.92	1372900
2005-05-04	93.35	95.00	92.35	94.45	1679000
2005-05-05	95.00	95.36	93.70	94.77	1344100
2005-05-06	95.30	96.00	94.97	95.02	987600
2005-05-09	95.07	96.92	95.07	96.57	742400
2005-05-10	95.90	96.90	94.29	94.34	1226600
2005-05-11	93.99	94.74	93.20	94.72	1395200
2005-05-12	94.25	94.29	90.03	90.18	1971900
2005-05-13	90.67	90.75	87.73	88.25	1576500
2005-05-16	88.00	88.35	86.25	88.05	1853000
2005-05-17	88.45	89.44	88.18	89.41	2150100
2005-05-18	89.73	91.00	88.54	89.08	1408800
2005-05-19	89.70	91.41	89.05	91.31	1116300
2005-05-20	91.31	91.70	89.51	90.06	1471000
2005-05-23	90.00	91.35	89.73	91.15	1045200
2005-05-24	91.34	91.80	90.60	91.80	1228100
2005-05-25	91.84	93.34	90.57	93.13	1687300
2005-05-26	92.65	93.15	92.32	92.73	856300
2005-05-27	92.95	94.87	92.90	94.85	744100
2005-05-31	94.20	94.21	92.82	92.85	977400
2005-06-01	93.65	95.72	93.47	95.43	1376900
2005-06-02	95.00	97.15	94.43	96.88	2175600
2005-06-03	96.88	98.18	96.17	96.94	947200
2005-06-06	97.32	97.90	96.56	97.85	818700
2005-06-07	97.50	98.43	96.95	97.05	1017100
2005-06-08	97.00	99.33	96.99	97.87	1628500
2005-06-09	98.26	102.75	98.26	102.47	2272200
2005-06-10	102.26	103.12	101.81	102.97	1680600
2005-06-13	102.50	103.88	101.92	103.71	1195100
2005-06-14	104.00	107.53	104.00	107.34	1996100
2005-06-15	107.54	108.94	107.10	108.76	1876000
2005-06-16	108.70	110.59	106.81	110.58	1225600
2005-06-17	111.23	112.10	110.12	111.67	1885400
2005-06-20	111.80	112.17	110.30	110.93	1705900
2005-06-21	110.56	110.71	107.03	107.11	1656100
2005-06-22	108.00	108.69	106.01	107.35	1710800
2005-06-23	107.75	110.94	107.67	108.99	1094600
2005-06-24	109.50	109.80	108.05	108.67	836100
2005-06-27	109.15	110.75	109.15	110.42	1091800
2005-06-28	109.30	109.55	106.05	106.26	1787700
2005-06-29	106.29	107.95	105.78	107.45	1584300
2005-06-30	108.10	108.45	106.23	106.51	1437700
2005-07-01	106.60	110.98	106.60	110.85	1113400
2005-07-05	111.90	113.46	111.69	113.25	1371700
2005-07-06	114.25	114.73	110.97	111.07	1467200
2005-07-07	110.40	114.40	109.59	114.26	1771600
2005-07-08	113.90	115.25	111.61	112.52	1345000
2005-07-11	111.89	112.71	110.60	112.47	1375500
2005-07-12	113.27	116.20	113.26	116.00	1482900
2005-07-13	116.00	116.50	114.37	115.47	1554100
2005-07-14	116.50	116.50	111.35	112.55	1720300
2005-07-15	113.73	114.25	111.26	111.80	1420400
2005-07-18	111.43	112.20	110.50	111.08	794400
2005-07-19	111.29	114.18	110.49	113.05	1120700
2005-07-20	112.95	113.41	111.37	113.05	1747500
2005-07-21	113.10	114.66	112.80	113.52	2036000
2005-07-22	114.36	119.26	113.66	119.03	1845600
2005-07-25	118.95	120.21	117.25	117.81	1225800
2005-07-26	118.21	118.80	116.77	118.42	920100
2005-07-27	118.40	118.70	115.12	118.22	1410500
2005-07-28	118.76	120.24	118.00	119.58	984000
2005-07-29	120.98	120.98	117.86	117.86	955900
2005-08-01	118.10	119.01	117.80	118.30	1027200
2005-08-02	118.44	120.08	118.38	119.55	1059300
2005-08-03	119.67	120.57	118.30	119.07	1119000
2005-08-04	119.13	121.26	118.53	119.59	790300
2005-08-05	119.90	120.60	118.32	120.36	1224200
2005-08-08	122.50	126.05	121.97	124.74	1891100
2005-08-09	124.89	125.50	122.67	123.00	1624900
2005-08-10	124.30	125.09	122.85	124.43	1792800
2005-08-11	125.00	127.08	124.29	126.80	1303600
2005-08-12	129.46	129.70	127.11	129.48	1685500
2005-08-15	129.49	129.95	127.20	127.28	1473600
2005-08-16	128.28	128.93	125.70	125.73	1339300
2005-08-17	125.20	126.90	121.46	121.76	1569100
2005-08-18	120.00	123.48	120.00	121.97	1639700
2005-08-19	123.10	124.24	122.76	123.67	1169800
2005-08-22	124.20	125.72	122.45	123.55	1225100
2005-08-23	123.60	125.24	122.19	123.35	1055800
2005-08-24	124.40	124.87	122.60	123.63	1475700
2005-08-25	123.74	124.18	122.74	123.92	775000
2005-08-26	124.22	124.75	121.91	122.10	1063700
2005-08-29	126.00	126.00	123.10	124.89	2025100
2005-08-30	125.60	127.76	125.11	126.00	2090200
2005-08-31	126.01	128.63	125.50	127.10	3442000
2005-09-01	128.10	134.64	128.01	134.27	2860500
2005-09-02	133.00	133.05	130.60	132.57	2121300
2005-09-06	134.40	135.26	130.14	133.10	1845000
2005-09-07	133.95	136.23	132.72	133.06	2059900
2005-09-08	133.50	135.80	131.98	132.48	1561200
2005-09-09	133.76	137.60	133.75	137.40	1610600
2005-09-12	135.65	136.41	132.32	133.23	1791800
2005-09-13	133.75	135.47	133.45	133.92	2034000
2005-09-14	134.32	137.19	133.84	136.88	1618400
2005-09-15	137.49	139.05	134.85	136.03	1606600
2005-09-16	135.72	135.72	133.25	133.52	2272500
2005-09-19	136.99	140.29	136.70	139.31	1743300
2005-09-20	138.42	139.52	137.19	138.80	1180100
2005-09-21	142.17	142.50	137.74	139.38	1722900
2005-09-22	140.05	141.27	134.50	136.81	2259000
2005-09-23	135.18	135.70	132.60	134.11	1656300
2005-09-26	133.25	137.75	132.60	137.35	1437500
2005-09-27	136.13	137.36	135.23	136.76	1166300
2005-09-28	139.66	139.66	135.39	138.25	1505900
2005-09-29	139.50	139.71	137.00	139.15	1287800
2005-09-30	138.96	139.82	136.70	137.50	919400
2005-10-03	138.30	138.99	135.82	136.20	1136600
2005-10-04	135.00	135.05	131.60	131.79	1496500
2005-10-05	132.04	132.36	122.85	123.20	3169500
2005-10-06	122.69	122.69	114.50	117.46	5578500
2005-10-07	118.46	121.62	116.15	119.96	3073400
2005-10-10	119.51	119.95	117.22	118.11	1508300
2005-10-11	119.55	122.70	119.37	121.64	1567600
2005-10-12	121.41	122.00	117.40	118.46	1667700
2005-10-13	117.50	118.35	111.82	115.77	2854400
2005-10-14	114.25	118.42	112.20	118.01	2803700
2005-10-17	119.45	121.97	119.10	120.79	2186800
2005-10-18	119.79	122.27	116.15	116.15	2449400
2005-10-19	117.20	119.50	113.70	119.05	2194100
2005-10-20	118.00	118.50	110.90	112.75	2767800
2005-10-21	113.80	117.96	113.00	116.29	2539800
2005-10-24	115.65	120.15	115.00	120.06	1567000
2005-10-25	120.21	123.37	118.52	121.31	1865600
2005-10-26	119.00	123.32	110.00	122.20	3530600
2005-10-27	122.50	123.32	117.82	118.31	2001700
2005-10-28	118.00	123.48	115.84	122.91	1849900
2005-10-31	123.21	126.50	123.21	125.10	2425400
2005-11-01	124.00	126.66	123.70	125.00	1921600
2005-11-02	124.75	129.90	124.25	129.56	2574100
2005-11-03	129.85	131.43	129.10	131.19	1618500
2005-11-04	130.86	130.99	127.25	128.80	1496800
2005-11-07	128.51	128.75	125.22	125.64	1570500
2005-11-08	125.32	129.52	124.37	129.14	2572000
2005-11-09	128.19	131.58	126.46	128.00	2416500
2005-11-10	127.00	127.42	121.78	122.06	2359900
2005-11-11	123.40	125.24	122.25	124.89	1431200
2005-11-14	126.50	126.68	124.05	125.30	1209400
2005-11-15	125.00	128.89	123.60	124.94	1737900
2005-11-16	126.41	128.60	124.52	128.49	1579200
2005-11-17	129.98	130.65	126.75	127.98	1771800
2005-11-18	129.45	129.50	126.76	128.64	1357100
2005-11-21	129.14	130.45	127.65	130.40	1065300
2005-11-22	131.40	132.84	131.00	132.71	1372200
2005-11-23	131.25	133.35	128.52	131.58	1566500
2005-11-25	131.85	132.49	130.80	131.23	275100
2005-11-28	129.70	129.70	122.71	122.71	2131300
2005-11-29	120.50	123.75	120.00	121.61	2926700
2005-11-30	121.80	124.40	121.25	122.52	1621200
2005-12-01	124.30	127.25	124.12	126.34	1422400
2005-12-02	126.50	127.00	123.13	125.50	1763400
2005-12-05	127.00	127.59	125.05	125.93	1788200
2005-12-06	125.29	127.95	124.40	126.10	1327800
2005-12-07	126.70	127.64	123.05	123.91	1507200
2005-12-08	124.92	126.42	123.93	125.61	1424800
2005-12-09	124.37	124.49	122.40	123.16	1183300
2005-12-12	125.50	126.09	124.10	125.02	1651800
2005-12-13	126.80	131.00	126.17	128.95	2420600
2005-12-14	127.95	131.93	127.95	131.69	1828600
2005-12-15	131.00	132.00	128.38	128.95	1465100
2005-12-16	128.46	128.95	126.35	126.65	1334500
2005-12-19	127.33	128.84	124.60	125.53	1670200
2005-12-20	127.80	131.99	127.80	130.07	2395400
2005-12-21	130.38	131.64	129.00	130.20	1519400
2005-12-22	130.84	131.20	128.11	128.55	935200
2005-12-23	127.99	128.71	126.49	128.06	991500
2005-12-27	126.55	126.80	122.02	122.75	1805000
2005-12-28	123.01	127.37	123.01	126.57	1295900
2005-12-29	126.32	128.87	125.12	125.69	1281400
2005-12-30	124.25	128.12	124.25	126.82	812300
2006-01-03	128.50	134.94	128.50	133.63	2862500
2006-01-04	132.00	135.89	131.50	135.41	2070000
2006-01-05	134.55	135.26	130.61	134.44	1799200
2006-01-06	136.40	138.50	136.05	137.00	1199700
2006-01-09	136.80	139.80	135.70	138.48	1641300
2006-01-10	137.85	142.74	137.80	141.84	1638700
2006-01-11	139.75	143.40	138.51	142.17	1574900
2006-01-12	143.12	146.80	141.80	142.16	2329200
2006-01-13	141.76	143.40	141.40	142.25	1774800
2006-01-17	145.95	146.17	144.25	145.20	1287300
2006-01-18	144.85	144.85	139.62	143.49	2235900
2006-01-19	143.90	145.82	142.00	144.81	1931200
2006-01-20	145.89	147.59	144.68	144.97	2463800
2006-01-23	145.02	148.43	144.80	146.00	1944200
2006-01-24	144.54	147.87	144.50	146.61	1696700
2006-01-25	154.00	154.31	146.46	148.47	3553500
2006-01-26	149.29	149.29	143.70	147.11	1753300
2006-01-27	149.13	151.54	148.50	150.05	1427100
2006-01-30	150.66	155.36	150.66	153.78	1890000
2006-01-31	152.50	155.08	151.99	154.80	1231700
2006-02-01	155.44	156.00	148.05	148.66	2011300
2006-02-02	147.87	148.90	144.60	147.36	1669300
2006-02-03	147.45	147.45	142.98	144.75	1676700
2006-02-06	146.00	151.29	146.00	148.89	1728800
2006-02-07	145.00	145.99	142.03	143.30	1414000
2006-02-08	144.00	145.15	140.10	143.21	1626600
2006-02-09	144.60	146.38	138.25	138.53	1727100
2006-02-10	139.95	140.99	136.65	138.26	2469300
2006-02-13	137.80	141.32	137.80	139.79	1714300
2006-02-14	137.39	138.49	136.31	137.44	1599500
2006-02-15	139.00	139.18	134.84	135.56	1970900
2006-02-16	137.00	138.01	135.85	137.09	2057700
2006-02-17	139.00	140.69	138.38	139.92	1477800
2006-02-21	142.50	145.51	142.42	143.15	1866700
2006-02-22	141.75	142.73	140.10	141.29	1407500
2006-02-23	141.21	143.92	139.51	141.41	1513000
2006-02-24	143.50	143.84	140.80	141.19	1028900
2006-02-27	140.50	141.45	139.42	139.43	1135100
2006-02-28	138.37	139.71	135.82	138.31	1322600
2006-03-01	138.90	142.42	138.80	141.91	1122300
2006-03-02	142.21	145.64	141.19	144.54	1489500
2006-03-03	142.69	146.34	142.68	143.86	773600
2006-03-06	142.69	142.69	138.29	139.09	1319400
2006-03-07	139.37	139.95	136.61	138.00	1070500
2006-03-08	136.70	140.12	134.26	138.25	1689200
2006-03-09	138.65	139.35	135.82	136.43	1210300
2006-03-10	135.48	139.89	134.63	138.68	1137700
2006-03-13	140.25	142.43	139.24	141.90	1243800
2006-03-14	141.95	144.45	139.45	142.46	1136700
2006-03-15	142.00	144.06	141.40	143.59	1068500
2006-03-16	143.07	145.85	141.76	145.37	1256000
2006-03-17	145.84	146.10	143.09	143.69	1060200
2006-03-20	142.85	144.58	139.60	140.48	925000
2006-03-21	139.90	142.10	138.91	139.58	961200
2006-03-22	138.00	142.76	137.35	139.30	2084800
2006-03-23	139.80	140.25	138.76	139.16	1614900
2006-03-24	139.41	141.81	138.73	140.65	1219100
2006-03-27	141.16	142.48	139.75	142.04	922700
2006-03-28	143.00	144.65	141.00	141.32	965000
2006-03-29	141.32	142.85	140.12	142.54	1031000
2006-03-30	142.73	143.95	141.57	142.66	907300
2006-03-31	140.55	142.84	139.55	142.40	1265600
2006-04-03	143.30	144.45	140.11	140.72	1300500
2006-04-04	140.30	144.84	140.23	144.54	1129400
2006-04-05	144.54	148.30	143.55	148.24	3278800
2006-04-06	148.95	149.41	146.19	149.41	2636400
2006-04-07	148.77	149.25	145.60	145.84	1295500
2006-04-10	148.34	148.95	146.80	147.74	962400
2006-04-11	148.73	149.53	144.90	145.20	1197800
2006-04-12	145.31	146.65	142.81	143.89	1221100
2006-04-13	142.63	143.43	141.69	142.59	1933900
2006-04-17	143.98	144.59	143.06	144.00	1777100
2006-04-18	144.55	146.00	144.30	145.75	2400000
2006-04-19	145.15	149.08	142.80	148.62	1911400
2006-04-20	148.00	149.55	144.44	148.13	1651800
2006-04-21	150.50	154.89	149.70	154.45	2179500
2006-04-24	153.36	154.35	149.62	150.42	1453400
2006-04-25	152.60	153.99	147.27	149.97	1737500
2006-04-26	150.53	153.83	142.86	143.00	2717700
2006-04-27	139.50	142.31	138.48	140.83	2757200
2006-04-28	142.48	144.96	142.11	143.27	1632700
2006-05-01	144.20	147.51	144.00	146.70	1428700
2006-05-02	147.29	149.75	146.71	149.56	1486000
2006-05-03	149.56	149.75	146.42	148.80	1600400
2006-05-04	147.00	148.40	142.38	144.76	2738400
2006-05-05	145.90	147.85	145.08	145.74	1423900
2006-05-08	144.90	144.97	141.33	143.41	2119900
2006-05-09	143.00	145.00	142.54	145.00	657300
2006-05-10	144.50	148.50	143.60	148.40	1232400
2006-05-11	149.95	150.74	147.07	147.80	1820000
2006-05-12	147.60	149.00	144.05	145.03	1638100
2006-05-15	142.95	144.95	140.34	142.00	1376700
2006-05-16	142.64	144.73	141.48	142.55	1227900
2006-05-17	143.91	147.50	142.25	143.61	2536500
2006-05-18	143.66	144.77	140.86	140.87	1324000
2006-05-19	140.95	143.95	138.89	141.80	1379400
2006-05-22	141.00	142.50	136.32	140.68	1795800
2006-05-23	142.48	145.90	140.80	141.13	1516700
2006-05-24	139.75	144.25	138.27	141.01	1582000
2006-05-25	142.50	145.58	141.81	144.98	1372300
2006-05-26	146.00	147.54	144.80	146.70	741400
2006-05-30	148.53	149.38	144.58	145.10	1046700
2006-05-31	145.10	150.30	144.89	150.00	1644600
2006-06-01	49.20	50.24	48.37	49.94	2352000
2006-06-02	50.50	50.92	49.84	50.76	1833000
2006-06-05	51.40	51.49	48.77	49.05	2466900
2006-06-06	49.45	49.55	47.10	47.85	3511900
2006-06-07	47.43	48.36	46.36	46.50	3501200
2006-06-08	45.60	46.38	43.75	46.21	3914800
2006-06-09	46.43	46.88	45.22	45.58	2100600
2006-06-12	46.10	46.44	44.60	44.69	1982900
2006-06-13	44.35	44.64	43.23	43.44	3006700
2006-06-14	43.63	44.56	43.48	44.04	2910800
2006-06-15	44.46	46.25	44.41	45.94	2635900
2006-06-16	45.44	46.87	45.28	46.40	3451300
2006-06-19	46.74	46.74	44.19	44.62	2822100
2006-06-20	44.88	45.33	43.56	43.58	3202500
2006-06-21	43.79	45.69	43.75	44.95	2638900
2006-06-22	44.85	45.19	44.28	44.57	1449500
2006-06-23	45.12	46.50	44.97	46.12	2138500
2006-06-26	46.12	47.06	45.51	46.90	1595200
2006-06-27	47.45	48.54	47.31	48.20	2654500
2006-06-28	49.00	50.47	48.80	50.41	3753800
2006-06-29	50.91	52.67	50.60	52.61	3499200
2006-06-30	52.60	53.46	52.60	52.85	2928000
2006-07-03	53.00	53.58	52.50	53.57	897500
2006-07-05	53.17	54.57	52.07	54.34	2374600
2006-07-06	54.60	56.45	54.50	55.20	4740800
2006-07-07	55.20	55.75	52.92	53.35	3120700
2006-07-10	53.00	53.86	52.55	53.32	2594700
2006-07-11	53.07	55.16	53.00	54.78	2473300
2006-07-12	55.02	55.72	54.30	55.04	2466500
2006-07-13	55.29	55.29	54.02	54.14	2706400
2006-07-14	54.75	56.14	53.24	56.02	3245500
2006-07-17	55.09	55.49	51.82	53.20	3008500
2006-07-18	53.72	54.37	52.31	53.13	2681200
2006-07-19	53.69	54.43	52.80	54.00	2296100
2006-07-20	54.08	54.74	51.75	52.18	3192900
2006-07-21	52.33	52.33	50.25	50.68	3105000
2006-07-24	50.68	53.93	50.68	53.35	3078700
2006-07-25	53.90	54.36	52.29	53.32	3297700
2006-07-26	50.80	54.00	48.00	52.84	5120900
2006-07-27	53.50	53.82	51.20	51.79	2587900
2006-07-28	51.45	52.60	50.90	51.43	1981300
2006-07-31	51.53	53.00	50.50	52.90	2026800
2006-08-01	52.99	53.38	52.02	52.87	3324100
2006-08-02	53.22	53.50	52.51	53.14	3630700
2006-08-03	51.90	53.36	51.90	52.43	1743800
2006-08-04	52.92	53.25	51.00	52.00	2065700
2006-08-07	52.42	52.99	52.00	52.72	2932800
2006-08-08	52.71	53.70	52.47	52.70	1961900
2006-08-09	53.00	54.62	52.77	53.50	2618200
2006-08-10	52.71	52.95	50.81	51.50	3431200
2006-08-11	52.12	52.49	51.59	51.94	1764400
2006-08-14	51.59	51.59	49.85	50.55	2676800
2006-08-15	50.91	51.05	49.52	50.30	3400900
2006-08-16	50.11	50.70	48.77	49.20	2861800
2006-08-17	48.42	48.76	47.60	48.30	3303600
2006-08-18	48.35	48.80	48.00	48.75	5488400
2006-08-21	49.29	50.00	48.89	49.05	2367100
2006-08-22	48.67	49.75	48.65	49.60	1901000
2006-08-23	49.17	49.70	48.42	48.93	1959700
2006-08-24	49.00	49.44	48.51	49.00	1657500
2006-08-25	49.25	50.01	49.10	49.67	1788600
2006-08-28	49.00	49.69	48.63	49.23	1506800
2006-08-29	48.89	48.96	48.12	48.46	2484200
2006-08-30	48.60	48.90	46.81	47.03	2893700
2006-08-31	46.85	47.08	45.75	45.78	3531300
2006-09-01	45.80	46.22	45.55	46.07	3340300
2006-09-05	45.45	48.00	45.43	47.45	3979600
2006-09-06	46.10	46.88	44.76	44.82	4309400
2006-09-07	44.82	45.70	44.40	45.10	4971400
2006-09-08	44.75	45.30	43.59	43.78	2551600
2006-09-11	43.57	43.57	41.54	42.09	3789200
2006-09-12	42.05	42.60	41.00	41.19	4134500
2006-09-13	41.55	42.08	41.24	41.48	5274500
2006-09-14	41.34	41.64	39.74	40.30	6640300
2006-09-15	39.90	40.50	39.54	40.15	8812600
2006-09-18	40.57	41.91	40.55	41.74	4120800
2006-09-19	42.00	42.10	40.38	40.62	4414200
2006-09-20	40.23	40.90	40.00	40.09	3940200
2006-09-21	40.22	41.18	40.22	40.80	2818200
2006-09-22	41.05	41.17	40.48	40.57	4301600
2006-09-25	40.00	41.00	39.16	40.23	4426500
2006-09-26	38.30	41.36	38.30	41.20	2621700
2006-09-27	42.00	42.13	40.80	41.95	4018500
2006-09-28	41.82	42.40	40.88	41.50	5771600
2006-09-29	41.44	42.28	41.36	41.42	3075100
2006-10-02	41.42	42.25	40.84	40.93	3613200
2006-10-03	40.10	40.46	38.67	38.71	3660200
2006-10-04	38.80	39.22	37.62	38.97	5177000
2006-10-05	40.20	40.55	38.91	39.09	4796600
2006-10-06	38.71	39.13	37.92	39.12	3987600
2006-10-09	39.60	39.81	38.42	38.50	3092700
2006-10-10	38.22	39.66	38.19	39.57	3764700
2006-10-11	39.20	39.81	39.03	39.67	4116700
2006-10-12	39.99	40.45	39.75	40.36	3506900
2006-10-13	41.06	41.86	40.80	41.43	3707100
2006-10-16	42.18	42.91	42.00	42.80	3153200
2006-10-17	42.87	43.01	42.25	42.38	3426800
2006-10-18	42.85	42.99	41.30	41.55	4229100
2006-10-19	41.74	42.23	41.13	42.14	4685500
2006-10-20	42.50	42.92	41.97	42.58	4562700
2006-10-23	42.10	42.49	41.20	41.38	5013700
2006-10-24	40.79	42.46	40.71	42.45	4417600
2006-10-25	41.90	44.40	41.00	43.77	6313500
2006-10-26	44.02	44.34	42.51	43.03	3618800
2006-10-27	43.09	44.17	42.90	43.31	3395000
2006-10-30	42.91	42.91	40.88	41.03	5109100
2006-10-31	41.71	42.52	40.35	42.40	4833900
2006-11-01	42.75	42.75	41.66	42.52	3886300
2006-11-02	42.50	42.80	41.65	42.44	3450300
2006-11-03	42.66	44.12	42.50	43.85	3313200
2006-11-06	44.10	44.97	43.60	44.89	3656000
2006-11-07	45.16	45.35	43.50	43.92	3468700
2006-11-08	43.78	44.73	43.48	44.58	3609600
2006-11-09	44.96	46.10	44.69	45.34	4498800
2006-11-10	45.00	45.60	44.46	45.00	2487100
2006-11-13	44.25	45.73	43.96	45.24	3535200
2006-11-14	45.80	46.13	45.20	45.75	2604400
2006-11-15	46.00	46.95	45.80	46.74	3635500
2006-11-16	46.90	47.00	45.18	45.31	3897200
2006-11-17	45.20	46.38	44.90	46.04	3026900
2006-11-20	45.90	46.37	45.28	45.44	2647200
2006-11-21	45.80	46.29	45.35	45.88	3776100
2006-11-22	45.87	46.09	44.77	45.38	2671900
2006-11-24	45.43	45.93	45.25	45.32	690600
2006-11-27	46.25	47.12	46.09	46.29	4586900
2006-11-28	46.60	48.99	46.24	48.50	5908100
2006-11-29	48.63	50.60	47.95	50.11	5409600
2006-11-30	50.20	50.50	49.26	50.27	4860300
2006-12-01	49.80	50.36	49.15	50.30	5287900
2006-12-04	50.15	50.61	49.70	50.61	2128200
2006-12-05	50.61	50.94	49.51	50.07	3667000
2006-12-06	50.00	51.58	50.00	51.43	7583800
2006-12-07	51.02	52.03	50.73	51.51	3582300
2006-12-08	52.25	52.40	51.45	51.91	2913300
2006-12-11	51.50	51.79	50.95	51.33	2129000
2006-12-12	51.83	51.83	50.66	51.37	2769600
2006-12-13	51.17	51.83	50.62	51.20	3062000
2006-12-14	51.88	52.68	51.30	52.51	2319800
2006-12-15	52.70	52.70	51.46	52.25	2628900
2006-12-18	51.50	52.00	49.12	49.32	4495700
2006-12-19	49.14	50.40	48.40	49.97	3138100
2006-12-20	49.97	51.38	50.17	50.58	4615100
2006-12-21	51.12	51.30	50.10	51.10	3888500
2006-12-22	50.97	51.10	50.10	50.30	2298000
2006-12-26	51.00	51.36	49.81	50.10	1382300
2006-12-27	50.50	50.69	49.80	50.35	1688100
2006-12-28	50.00	50.95	49.91	50.79	1557200
2006-12-29	50.55	50.75	49.50	49.57	2054200
2007-01-03	48.85	48.89	47.21	47.59	4765000
2007-01-04	47.33	48.61	45.96	47.37	5601300
2007-01-05	47.00	48.05	46.45	47.95	6788900
2007-01-08	48.55	49.88	47.80	49.35	6741500
2007-01-09	47.55	49.07	47.33	48.20	5557800
2007-01-10	49.10	49.10	46.49	47.50	5000800
2007-01-11	47.09	49.35	47.01	47.31	3942200
2007-01-12	47.50	49.10	47.38	49.02	4310500
2007-01-16	48.77	50.00	48.32	48.68	3752600
2007-01-17	48.68	49.69	48.55	49.25	2988800
2007-01-18	49.15	49.92	48.24	48.79	3248200
2007-01-19	49.06	50.57	49.00	50.52	3998300
2007-01-22	51.00	51.21	49.85	50.55	3597700
2007-01-23	50.85	52.19	50.81	51.74	3329400
2007-01-24	51.25	51.63	50.09	51.32	3812900
2007-01-25	51.53	51.92	50.75	50.86	3115500
2007-01-26	52.05	52.53	51.48	51.94	3158400
2007-01-29	52.40	53.50	52.01	52.11	4058800
2007-01-30	52.22	53.24	52.06	52.78	3590900
2007-01-31	53.95	54.86	52.13	53.99	5281900
2007-02-01	53.74	54.92	53.60	54.54	4218100
2007-02-02	54.61	55.00	54.07	54.57	2580200
2007-02-05	54.50	55.00	53.82	54.12	2818200
2007-02-06	54.43	54.61	53.75	53.84	2578500
2007-02-07	54.00	54.45	52.89	53.20	3012800
2007-02-08	52.05	54.54	52.03	54.54	3134200
2007-02-09	54.89	55.06	54.34	54.94	2747900
2007-02-12	54.58	54.63	53.00	53.44	2439529
2007-02-13	53.69	54.14	53.30	53.84	2047998
2007-02-14	53.87	54.93	53.60	53.98	2459316
2007-02-15	53.91	54.13	53.22	53.88	3189800
2007-02-16	53.55	54.38	53.55	54.27	2239600
2007-02-20	54.06	54.06	53.05	53.62	1762000
2007-02-21	53.59	54.85	53.29	54.50	2886300
2007-02-22	54.75	55.00	54.00	54.58	2449000
2007-02-23	54.99	55.92	54.70	55.58	2937800
2007-02-26	55.84	56.60	55.44	55.58	2259825
2007-02-27	54.80	55.05	52.20	53.22	4295000
2007-02-28	53.22	53.92	52.59	52.96	3953600
2007-03-01	52.99	54.20	52.08	53.19	3574216
2007-03-02	52.97	53.29	51.11	51.42	3911800
2007-03-05	49.50	51.15	49.05	50.52	3993500
2007-03-06	51.00	51.57	50.60	51.50	2954700
2007-03-07	51.28	53.30	51.26	52.18	3520400
2007-03-08	52.59	52.94	52.02	52.55	2385900
2007-03-09	52.97	53.10	52.13	52.80	1994700
2007-03-12	52.15	52.60	51.68	52.22	2521600
2007-03-13	52.21	53.00	51.19	51.19	3787000
2007-03-14	51.41	52.09	50.30	51.97	3869095
2007-03-15	52.19	52.58	51.65	51.85	1847672
2007-03-16	52.15	52.30	50.38	50.45	4261900
2007-03-19	50.90	52.54	50.54	52.51	4195661
2007-03-20	52.51	52.95	52.04	52.95	2557421
2007-03-21	53.00	54.25	52.67	54.06	2627122
2007-03-22	54.64	56.23	54.40	55.79	4306583
2007-03-23	56.00	56.35	55.30	55.98	1847662
2007-03-26	56.26	56.65	55.19	56.39	3787177
2007-03-27	56.25	57.00	55.89	56.82	3496379
2007-03-28	57.27	57.58	56.56	56.90	3082401
2007-03-29	57.07	58.00	56.65	56.91	3287800
2007-03-30	56.66	56.89	55.47	55.47	3445200
2007-04-02	55.84	56.73	55.78	56.51	2616500
2007-04-03	56.33	56.49	55.43	56.29	2615581
2007-04-04	56.06	56.70	55.60	56.23	2369091
2007-04-05	56.39	56.62	55.89	56.29	1764800
2007-04-09	55.29	56.39	54.98	55.08	3977358
2007-04-10	55.35	56.48	55.07	56.38	2531110
2007-04-11	56.58	56.90	56.00	56.40	3199796
2007-04-12	56.94	57.82	56.74	57.62	2185524
2007-04-13	57.89	58.32	57.40	57.87	1817661
2007-04-16	58.14	58.23	57.13	58.00	1611631
2007-04-17	58.14	58.26	56.62	56.93	2848674
2007-04-18	56.32	56.67	55.97	56.21	4229800
2007-04-19	55.95	56.46	55.48	56.16	2529014
2007-04-20	56.85	57.69	56.59	57.56	3597440
2007-04-23	57.51	58.04	57.21	57.31	2239038
2007-04-24	57.56	57.92	56.92	57.12	2776092
2007-04-25	57.92	59.24	56.26	59.04	3018600
2007-04-26	58.82	59.27	57.41	57.47	3024500
2007-04-27	56.96	57.46	56.75	57.02	1811800
2007-04-30	57.27	57.67	56.72	56.75	2965000
2007-05-01	57.23	57.40	56.08	56.77	2600000
2007-05-02	56.88	57.39	56.64	57.06	1781140
2007-05-03	56.45	58.40	56.17	58.23	2046050
2007-05-04	58.31	58.97	57.74	58.18	1913000
2007-05-07	57.93	58.18	57.42	57.82	1244064
2007-05-08	57.75	58.26	57.16	58.14	1654700
2007-05-09	58.08	58.67	57.63	58.44	1996400
2007-05-10	58.80	58.80	56.70	56.85	2175892
2007-05-11	57.41	58.65	57.41	58.48	1842371
2007-05-14	58.41	58.85	57.92	58.55	1357078
2007-05-15	58.55	59.20	58.27	58.39	1893930
2007-05-16	58.37	58.92	57.29	58.43	2626300
2007-05-17	58.34	59.20	57.87	58.87	3849904
2007-05-18	58.93	59.68	58.71	59.68	2909313
2007-05-21	59.81	61.25	59.69	60.59	3942953
2007-05-22	60.10	60.71	59.22	59.31	2953670
2007-05-23	60.00	61.17	59.84	60.46	3692103
2007-05-24	60.29	60.67	58.77	59.07	2736656
2007-05-25	60.07	60.48	59.31	60.28	1849000
2007-05-29	59.88	60.56	59.67	60.12	2739379
2007-05-30	59.87	61.14	59.55	61.00	3539136
2007-05-31	61.36	61.48	59.22	59.22	9381389
2007-06-01	59.69	60.67	59.50	60.26	3704350
2007-06-04	59.90	61.06	59.69	60.48	3264100
2007-06-05	60.39	60.44	59.03	59.57	3621246
2007-06-06	59.20	59.40	58.17	58.79	2780849
2007-06-07	58.84	59.79	58.56	59.00	4561100
2007-06-08	58.30	59.08	57.92	59.07	1968374
2007-06-11	58.93	59.37	58.65	58.91	2431333
2007-06-12	58.98	59.33	57.92	57.97	2840106
2007-06-13	58.35	59.30	58.20	59.04	2571900
2007-06-14	59.50	60.53	59.05	59.88	2847100
2007-06-15	60.49	61.21	60.10	61.05	3344030
2007-06-18	61.20	61.24	60.25	60.41	2322600
2007-06-19	60.16	60.41	59.46	59.51	2357400
2007-06-20	59.86	59.95	57.98	58.07	2993400
2007-06-21	58.76	60.50	58.45	60.24	4362386
2007-06-22	60.13	60.24	58.65	59.72	2202500
2007-06-25	58.90	59.16	58.11	58.42	2598100
2007-06-26	58.85	58.85	56.56	56.63	3531886
2007-06-27	55.84	56.07	54.55	55.78	4957600
2007-06-28	56.54	57.69	56.06	56.74	4889913
2007-06-29	57.59	59.40	57.44	58.96	4895714
2007-07-02	59.30	59.53	58.34	59.49	2286781
2007-07-03	59.62	60.09	59.41	60.09	943170
2007-07-05	60.50	61.13	59.98	60.67	2653700
2007-07-06	61.00	61.39	60.75	60.95	2154900
2007-07-09	61.49	62.36	61.30	61.67	2799033
2007-07-10	61.49	64.30	61.20	63.20	5333392
2007-07-11	63.20	63.69	62.18	63.49	2920100
2007-07-12	62.34	64.75	62.34	64.63	3362915
2007-07-13	65.02	66.56	64.67	66.12	2407023
2007-07-16	66.69	67.09	64.66	65.71	3270504
2007-07-17	67.00	67.00	65.27	65.69	2779200
2007-07-18	65.18	66.69	65.16	66.48	3059984
2007-07-19	65.55	67.22	65.55	66.31	2902459
2007-07-20	65.52	66.43	64.83	65.34	3185764
2007-07-23	64.01	67.00	63.65	66.73	2866000
2007-07-24	65.73	66.20	64.00	64.63	4451691
2007-07-25	66.00	67.00	64.52	66.58	4011905
2007-07-26	64.58	65.00	61.06	62.38	5715990
2007-07-27	63.30	63.30	59.17	60.69	4471067
2007-07-30	61.25	62.24	59.88	61.79	3568648
2007-07-31	62.63	63.17	61.08	61.20	3354167
2007-08-01	60.25	62.09	58.10	60.16	3823668
2007-08-02	60.34	60.63	58.41	59.91	3152800
2007-08-03	60.81	60.93	56.53	56.59	3959800
2007-08-06	56.88	57.01	53.92	55.63	5708617
2007-08-07	55.38	57.79	54.70	57.28	4291836
2007-08-08	57.24	59.35	56.58	58.20	3503336
2007-08-09	57.94	58.57	56.34	57.50	4057511
2007-08-10	57.45	59.59	55.53	59.24	4392812
2007-08-13	60.00	60.68	59.50	60.22	2769500
2007-08-14	60.64	60.74	58.26	58.43	2643215
2007-08-15	58.85	59.52	55.84	56.19	3198751
2007-08-16	55.69	56.04	53.12	55.24	4427086
2007-08-17	55.63	57.50	55.46	57.30	3228321
2007-08-20	57.00	58.77	56.35	58.47	2763988
2007-08-21	58.00	58.98	56.33	56.87	2218800
2007-08-22	57.97	58.48	57.14	57.73	2351000
2007-08-23	58.24	58.50	57.09	57.67	1724000
2007-08-24	57.74	59.23	57.74	59.09	1505100
2007-08-27	58.81	59.05	58.10	58.81	1236334
2007-08-28	58.70	58.81	57.44	57.53	1996200
2007-08-29	57.67	59.58	57.46	59.35	2026300
2007-08-30	58.50	59.68	58.31	58.62	1580400
2007-08-31	59.93	61.60	59.48	61.37	2577100
2007-09-04	60.78	62.96	60.44	62.09	1863200
2007-09-05	61.00	61.81	60.66	61.68	1851400
2007-09-06	61.68	63.40	61.39	62.97	3208100
2007-09-07	61.75	62.20	61.07	61.65	1329000
2007-09-10	61.53	61.53	59.27	60.65	2899600
2007-09-11	61.10	62.88	60.08	62.44	3257100
2007-09-12	62.17	64.59	62.11	64.17	3263200
2007-09-13	63.02	65.00	63.02	64.02	2274400
2007-09-14	63.40	64.03	62.62	63.34	1988810
2007-09-17	62.97	64.06	62.64	63.43	1823700
2007-09-18	63.79	66.01	63.45	66.01	2313125
2007-09-19	66.34	67.65	66.18	66.52	2329100
2007-09-20	66.62	66.62	65.77	66.40	2468900
2007-09-21	66.94	68.96	66.40	67.85	4236100
2007-09-24	67.69	68.58	67.47	68.04	2196300
2007-09-25	66.90	67.75	66.50	67.49	3309200
2007-09-26	68.20	69.04	67.14	68.43	2495641
2007-09-27	69.85	69.87	67.01	67.41	3345600
2007-09-28	67.72	68.50	66.23	66.53	4045697
2007-10-01	66.60	67.12	65.32	67.12	2366800
2007-10-02	66.60	66.60	64.00	65.27	4889100
2007-10-03	65.17	65.65	63.58	64.90	3915900
2007-10-04	64.45	65.25	63.76	64.79	2585800
2007-10-05	64.92	66.22	64.69	66.07	2052899
2007-10-08	64.50	66.35	64.50	65.07	2410922
2007-10-09	64.98	66.03	64.57	66.03	2737400
2007-10-10	65.04	66.19	63.64	65.73	4215859
2007-10-11	66.10	67.29	64.69	65.97	3625400
2007-10-12	65.56	67.99	65.41	67.62	3022105
2007-10-15	68.60	69.49	67.89	68.60	3652521
2007-10-16	68.30	70.55	68.00	69.52	3052500
2007-10-17	69.52	69.98	68.39	69.28	3262700
2007-10-18	69.25	70.07	68.75	69.88	2544400
2007-10-19	68.89	69.03	66.25	67.69	5494829
2007-10-22	66.44	66.80	64.66	65.64	3026300
2007-10-23	66.75	67.28	65.35	66.76	2085210
2007-10-24	66.38	69.48	65.93	68.76	3828700
2007-10-25	68.92	69.91	68.18	69.26	2950800
2007-10-26	71.90	71.90	70.46	70.96	4085800
2007-10-29	71.46	72.70	70.99	71.70	2011700
2007-10-30	70.87	71.12	68.01	68.76	2995700
2007-10-31	70.70	72.60	69.45	71.61	4335700
2007-11-01	70.68	72.75	69.60	70.02	3025000
2007-11-02	70.65	71.50	68.38	70.58	2813200
2007-11-05	68.94	70.00	68.61	69.11	3298410
2007-11-06	69.48	74.30	69.48	73.98	4373775
2007-11-07	73.43	74.95	72.46	72.57	5504449
2007-11-08	72.88	73.31	69.84	71.70	5575346
2007-11-09	70.90	73.18	69.57	71.69	4182058
2007-11-12	71.00	71.00	66.83	66.94	3726271
2007-11-13	67.37	68.70	64.81	68.70	4292050
2007-11-14	69.25	70.44	68.03	68.38	2222205
2007-11-15	68.15	68.75	65.24	65.74	2911920
2007-11-16	66.69	68.78	66.29	67.94	3248044
2007-11-19	67.69	69.19	66.83	67.93	3166000
2007-11-20	69.00	71.85	68.46	71.25	4158515
2007-11-21	70.80	71.25	68.56	68.59	4603375
2007-11-23	68.91	70.59	68.52	70.26	765401
2007-11-26	70.39	71.37	68.32	68.35	5149213
2007-11-27	66.68	66.93	64.29	66.39	6062457
2007-11-28	66.79	67.93	65.83	67.75	5268881
2007-11-29	67.67	70.00	67.36	69.56	3924539
2007-11-30	69.44	71.32	69.00	71.22	3945200
2007-12-03	71.63	74.88	71.33	74.78	4823504
2007-12-04	74.19	74.50	72.15	72.60	4306695
2007-12-05	73.60	75.56	73.51	74.62	4655120
2007-12-06	75.00	79.56	73.77	78.86	7580630
2007-12-07	78.10	79.05	77.58	78.63	4245472
2007-12-10	77.86	78.83	77.33	78.27	3544890
2007-12-11	78.55	79.81	76.19	76.68	4216308
2007-12-12	78.64	82.48	78.64	82.13	6862567
2007-12-13	81.89	84.60	81.24	83.69	5081865
2007-12-14	83.68	86.48	82.18	84.98	6284073
2007-12-17	84.78	85.20	82.50	84.69	5464111
2007-12-18	85.47	90.57	85.04	89.83	8911660
2007-12-19	90.05	92.84	89.65	92.11	8536049
2007-12-20	90.50	90.92	88.03	89.31	6586088
2007-12-21	90.69	98.18	90.69	98.00	9526902
2007-12-24	98.85	102.96	97.59	102.38	4074453
2007-12-26	102.39	105.85	102.01	104.40	4579676
2007-12-27	105.68	105.68	100.87	102.33	4196179
2007-12-28	104.48	104.48	101.00	101.98	3986039
2007-12-31	100.45	103.04	100.45	100.86	3096998
2008-01-02	100.07	100.49	97.85	98.86	5115266
2008-01-03	98.90	101.05	97.84	97.87	4761389
2008-01-04	96.35	96.35	90.23	93.35	9315041
2008-01-07	93.74	95.86	91.47	92.92	5189098
2008-01-08	93.87	95.10	91.12	91.43	6830215
2008-01-09	91.33	95.06	90.47	94.78	5039400
2008-01-10	94.23	94.23	90.61	92.68	5581950
2008-01-11	91.65	93.85	91.15	91.74	3851647
2008-01-14	92.29	93.55	90.57	92.98	2869573
2008-01-15	91.66	92.85	88.75	89.91	4955756
2008-01-16	89.33	90.40	85.86	87.39	4466607
2008-01-17	87.50	91.36	82.53	83.17	4756245
2008-01-18	83.58	86.50	83.05	85.48	4380009
2008-01-22	79.95	87.99	78.66	85.76	6999993
2008-01-23	82.94	84.43	76.67	82.83	10142632
2008-01-24	82.15	91.98	82.15	89.61	7662153
2008-01-25	91.00	93.14	88.17	89.32	4548759
2008-01-28	90.51	91.00	88.19	89.90	4033831
2008-01-29	90.50	92.36	90.33	91.11	4138403
2008-01-30	92.98	93.49	89.54	90.40	4325013
2008-01-31	90.80	91.92	88.44	90.63	3632812
2008-02-01	90.67	92.61	89.75	92.07	3152265
2008-02-04	92.97	92.97	89.56	90.39	1943871
2008-02-05	88.30	89.12	85.23	85.47	3504950
2008-02-06	85.88	86.35	81.53	81.85	4586658
2008-02-07	81.69	87.49	81.53	87.16	5299308
2008-02-08	87.81	90.70	87.15	88.96	3621365
2008-02-11	89.00	90.97	87.66	90.63	2588425
2008-02-12	91.00	93.20	88.04	89.35	3127327
2008-02-13	90.20	91.64	88.85	91.04	2693737
2008-02-14	91.62	93.49	91.07	91.20	3204147
2008-02-15	90.68	92.75	88.70	90.65	4085441
2008-02-19	92.79	95.49	92.79	94.09	3532207
2008-02-20	94.25	95.00	91.10	94.41	3701829
2008-02-21	94.99	95.41	92.10	92.47	3156438
2008-02-22	93.03	94.03	90.74	93.66	2031113
2008-02-25	93.90	98.10	93.45	97.59	3253023
2008-02-26	97.31	99.26	96.03	98.54	2211785
2008-02-27	98.48	98.48	94.84	95.49	2881737
2008-02-28	94.99	97.10	94.96	95.97	2817149
2008-02-29	94.73	94.73	92.40	93.18	2344840
2008-03-03	93.00	95.76	92.12	93.74	3287298
2008-03-04	93.05	95.12	90.50	92.97	2824862
2008-03-05	93.81	96.68	92.97	96.06	3707495
2008-03-06	96.00	96.21	92.40	92.99	2389435
2008-03-07	92.07	93.06	90.32	91.69	2521853
2008-03-10	91.96	93.01	89.59	91.92	4242010
2008-03-11	93.00	97.22	92.83	96.86	5159214
2008-03-12	96.89	101.16	96.11	100.60	6001924
2008-03-13	98.69	101.23	97.53	100.69	4657938
2008-03-14	101.25	101.65	97.24	99.04	3767832
2008-03-17	96.87	97.58	93.40	95.67	3528367
2008-03-18	97.77	98.26	94.84	98.26	3803471
2008-03-19	98.94	99.76	90.03	90.34	6360445
2008-03-20	89.73	90.87	85.62	90.86	4666019
2008-03-24	90.69	92.39	88.85	89.39	3383199
2008-03-25	89.00	90.58	88.41	89.49	3727831
2008-03-26	89.20	93.05	89.20	92.63	3777458
2008-03-27	93.83	94.38	89.31	89.54	2887386
2008-03-28	89.55	90.04	87.94	88.37	2306444
2008-03-31	88.16	89.95	86.87	88.18	3335750
2008-04-01	92.02	92.49	88.20	92.49	3925497
2008-04-02	93.14	94.75	91.50	93.36	2664934
2008-04-03	92.62	94.86	91.61	93.10	2401576
2008-04-04	93.06	96.98	93.06	94.92	2896521
2008-04-07	95.58	98.26	95.00	96.09	2392172
2008-04-08	95.60	97.73	94.66	96.62	1621440
2008-04-09	97.39	99.67	96.88	98.30	2619937
2008-04-10	98.28	98.28	95.52	96.53	2929042
2008-04-11	96.45	96.94	92.67	92.76	2726779
2008-04-14	93.82	103.55	92.15	101.19	12826349
2008-04-15	101.45	104.29	100.13	103.50	6813989
2008-04-16	103.03	104.81	101.30	103.99	5190555
2008-04-17	103.00	104.83	101.75	102.52	3233003
2008-04-18	103.19	106.77	102.28	105.25	4090064
2008-04-21	106.48	113.07	105.40	112.56	5555638
2008-04-22	112.33	116.81	111.01	115.80	5533812
2008-04-23	114.56	115.05	110.67	110.67	4204858
2008-04-24	108.28	110.98	104.03	109.12	4055524
2008-04-25	110.00	111.50	107.66	109.98	2906584
2008-04-28	110.65	111.10	105.57	107.28	3409393
2008-04-29	105.48	107.50	104.60	105.53	2642901
2008-04-30	109.62	111.30	102.87	106.20	6194889
2008-05-01	105.83	105.83	99.13	102.46	4704408
2008-05-02	104.14	108.25	103.51	106.34	3905883
2008-05-05	107.87	110.10	106.54	108.27	3656645
2008-05-06	111.88	117.99	111.72	116.86	5720194
2008-05-07	117.66	118.47	112.78	112.79	5165770
2008-05-08	113.99	115.53	111.82	114.96	3982387
2008-05-09	117.38	118.12	112.78	115.74	3725498
2008-05-12	115.49	116.32	112.64	115.20	2641430
2008-05-13	115.96	118.89	113.50	118.09	3276694
2008-05-14	117.81	118.48	115.35	116.32	3333057
2008-05-15	117.92	122.73	117.63	122.14	5158600
2008-05-16	124.99	128.18	122.43	128.03	5088218
2008-05-19	129.69	131.97	126.41	130.70	5613670
2008-05-20	130.81	134.05	129.85	133.80	5685285
2008-05-21	132.20	137.00	130.30	130.78	7044427
2008-05-22	130.93	131.92	126.61	127.99	5434950
2008-05-23	129.62	130.15	123.45	125.09	4183860
2008-05-27	123.89	126.29	122.00	126.00	4186665
2008-05-28	124.87	124.91	120.06	124.63	5508538
2008-05-29	123.66	125.91	119.48	120.52	4546040
2008-05-30	121.03	123.32	118.55	122.81	5105391
2008-06-02	121.93	128.39	121.19	126.00	3421222
2008-06-03	126.44	127.09	121.24	122.45	3952193
2008-06-04	121.29	122.19	117.70	117.92	4620267
2008-06-05	116.12	123.35	116.12	123.34	5274393
2008-06-06	125.68	129.86	123.92	123.92	5784941
2008-06-09	125.45	128.42	124.14	127.47	4119001
2008-06-10	128.06	128.13	120.86	122.94	4615401
2008-06-11	123.61	126.88	121.95	125.78	3839004
2008-06-12	125.06	125.27	121.47	123.65	3823938
2008-06-13	123.15	126.28	121.65	125.58	3064875
2008-06-16	127.56	129.20	126.03	127.48	4811571
2008-06-17	128.71	130.00	127.30	129.73	2721639
2008-06-18	129.39	129.99	126.74	129.35	3104651
2008-06-19	129.86	130.00	122.89	122.91	3973107
2008-06-20	124.50	126.77	121.77	122.55	4074774
2008-06-23	122.06	128.44	122.06	128.44	3583267
2008-06-24	127.94	128.09	125.05	126.00	3260067
2008-06-25	126.20	126.70	120.58	124.32	4135422
2008-06-26	126.00	126.00	121.87	124.41	3462790
2008-06-27	124.99	128.52	124.57	127.06	6230378
2008-06-30	128.52	130.26	125.56	126.19	4183752
2008-07-01	127.54	128.05	123.72	126.66	4261677
2008-07-02	127.75	129.00	119.72	119.98	3618771
2008-07-03	121.61	121.84	116.45	119.54	2479632
2008-07-07	118.01	119.00	112.71	114.54	4663635
2008-07-08	112.44	115.34	108.38	113.31	5271671
2008-07-09	115.09	115.09	109.61	109.74	5634552
2008-07-10	110.34	112.98	107.28	112.98	4992674
2008-07-11	115.00	115.41	109.36	111.76	3117382
2008-07-14	112.11	114.43	110.02	111.25	3458583
2008-07-15	111.45	112.00	103.52	103.66	5091317
2008-07-16	103.99	103.99	98.40	101.04	7556401
2008-07-17	101.11	103.22	93.48	95.90	6440548
2008-07-18	96.68	100.25	95.06	97.85	5292867
2008-07-21	100.70	104.23	99.10	103.98	4698735
2008-07-22	101.74	102.24	97.07	97.78	4897177
2008-07-23	97.43	97.75	91.70	92.24	6721980
2008-07-24	93.03	94.62	87.50	93.41	8182436
2008-07-25	93.41	96.75	92.11	93.87	4424075
2008-07-28	94.07	98.20	93.83	94.99	3599231
2008-07-29	96.04	96.13	92.53	94.25	4080606
2008-07-30	92.03	106.97	92.03	106.97	8295272
2008-07-31	106.00	107.36	101.24	101.40	5567142
2008-08-01	101.40	105.81	99.90	101.13	3299713
2008-08-04	101.13	102.00	92.73	93.07	5034445
2008-08-05	93.44	96.61	91.11	96.18	4423500
2008-08-06	94.35	101.66	94.35	100.75	4412378
2008-08-07	102.10	103.00	97.64	97.94	4422742
2008-08-08	96.06	97.41	91.50	95.87	4574011
2008-08-11	96.99	97.26	92.57	95.71	3332685
2008-08-12	96.83	98.74	95.80	96.18	3332947
2008-08-13	94.77	103.20	94.77	101.87	4664315
2008-08-14	101.67	102.47	97.00	98.91	4021230
2008-08-15	98.01	98.01	93.26	95.32	3720850
2008-08-18	95.71	98.86	94.05	94.73	2726215
2008-08-19	94.39	99.22	93.41	98.45	2714452
2008-08-20	100.02	104.00	99.24	104.00	3695856
2008-08-21	105.98	110.00	105.73	109.09	6262961
2008-08-22	107.02	108.33	104.01	106.27	3366157
2008-08-25	106.91	107.44	103.71	104.84	2287237
2008-08-26	105.53	107.66	103.84	105.53	2643500
2008-08-27	107.22	109.28	106.09	107.14	2370797
2008-08-28	109.05	109.12	102.93	105.53	3792738
2008-08-29	106.31	107.50	103.97	104.71	2902207
2008-09-02	102.75	102.75	98.12	101.57	5431301
2008-09-03	100.74	101.05	93.50	94.96	5715017
2008-09-04	94.53	98.00	89.91	91.40	6935126
2008-09-05	92.14	92.61	87.15	91.44	5520730
2008-09-08	93.74	94.74	87.11	88.14	4922159
2008-09-09	85.41	86.93	79.62	79.69	7631752
2008-09-10	80.99	86.88	80.99	85.67	7342382
2008-09-11	85.00	89.19	82.00	88.43	6015345
2008-09-12	89.86	92.74	88.44	92.28	3718688
2008-09-15	86.58	86.99	80.02	81.62	5920106
2008-09-16	78.74	84.96	71.16	84.22	13375279
2008-09-17	82.79	89.05	79.12	83.77	7249526
2008-09-18	85.32	89.64	82.35	84.61	6862464
2008-09-19	88.99	94.88	85.56	94.78	6227923
2008-09-22	95.46	103.17	94.99	95.45	6678460
2008-09-23	95.07	97.68	92.25	92.29	4547320
2008-09-24	95.96	95.96	91.43	92.72	3095844
2008-09-25	92.31	96.66	91.19	96.05	3749965
2008-09-26	92.18	92.31	86.89	89.53	5585266
2008-09-29	85.05	86.00	72.28	76.11	6885866
2008-09-30	78.51	83.89	78.01	82.08	5290372
2008-10-01	80.31	82.03	76.82	80.01	4586232
2008-10-02	78.66	79.39	68.53	69.06	5697959
2008-10-03	69.41	77.92	69.41	72.00	6137235
2008-10-06	67.67	72.25	60.27	72.25	9692157
2008-10-07	73.81	74.74	60.91	61.29	8460767
2008-10-08	60.54	65.03	55.20	62.28	11478417
2008-10-09	62.76	64.99	53.50	53.50	7067373
2008-10-10	48.31	57.18	45.68	52.92	14783846
2008-10-13	56.96	59.72	52.36	59.22	9563360
2008-10-14	61.32	63.36	55.86	58.31	6742582
2008-10-15	55.28	56.00	46.41	47.14	6610203
2008-10-16	48.19	53.01	43.06	51.55	9520810
2008-10-17	49.60	56.87	47.88	50.58	7806267
2008-10-20	52.98	57.56	51.07	57.38	6828121
2008-10-21	55.29	57.21	53.33	54.72	4653194
2008-10-22	51.60	51.61	47.44	49.02	6069925
2008-10-23	50.44	54.31	49.02	53.87	7044096
2008-10-24	46.51	51.72	46.20	49.94	4906630
2008-10-27	48.40	48.50	42.86	43.37	8057668
2008-10-28	46.05	50.60	41.61	50.51	5658422
2008-10-29	52.21	56.48	51.17	53.13	6889634
2008-10-30	54.56	58.29	52.09	57.34	6342829
2008-10-31	55.43	61.92	54.15	60.21	4043184
2008-11-03	59.67	60.05	56.77	57.72	4118042
2008-11-04	59.64	62.00	59.05	60.97	4097452
2008-11-05	58.99	61.96	57.52	58.96	4690893
2008-11-06	56.18	58.46	55.64	56.73	5106598
2008-11-07	57.30	61.31	57.07	61.23	3408128
2008-11-10	64.25	64.75	59.64	62.32	3581039
2008-11-11	60.77	60.77	55.21	56.64	5402321
2008-11-12	53.64	54.99	50.20	50.72	5180637
2008-11-13	51.09	58.26	47.56	57.78	6186353
2008-11-14	55.96	59.26	53.43	55.53	3879612
2008-11-17	54.50	56.18	50.26	50.53	4230953
2008-11-18	50.97	52.69	48.40	51.36	3997699
2008-11-19	50.61	51.45	46.24	46.47	5484849
2008-11-20	44.92	45.42	38.20	38.45	6966280
2008-11-21	40.12	45.23	39.44	44.87	7013861
2008-11-24	45.74	51.39	44.71	50.06	5918882
2008-11-25	50.62	51.19	45.69	49.79	5689953
2008-11-26	48.94	56.47	48.10	56.21	4420953
2008-11-28	53.55	54.13	51.89	54.04	1713080
2008-12-01	50.74	51.06	43.69	43.71	6432346
2008-12-02	45.00	45.79	43.11	45.06	5346749
2008-12-03	43.61	43.79	41.00	42.81	5629523
2008-12-04	41.65	42.40	39.10	39.68	5495715
2008-12-05	38.61	38.90	35.50	38.49	7159968
2008-12-08	41.03	43.15	40.32	42.03	5221559
2008-12-09	41.08	45.19	41.06	43.35	5713619
2008-12-10	44.72	46.38	43.69	44.69	6410874
2008-12-11	45.87	50.42	45.18	47.71	7886543
2008-12-12	45.51	49.28	45.02	47.70	4965865
2008-12-15	49.58	51.03	46.29	47.26	5067903
2008-12-16	48.32	49.85	46.74	49.78	3956124
2008-12-17	48.55	53.70	48.09	52.41	6452910
2008-12-18	51.23	52.04	46.91	47.29	5005783
2008-12-19	47.03	49.11	46.99	47.34	8162599
2008-12-22	48.15	49.47	46.98	47.74	4845657
2008-12-23	47.95	49.55	47.61	48.82	3147110
2008-12-24	48.24	48.62	46.46	47.65	1715724
2008-12-26	47.99	49.12	47.33	49.05	1501326
2008-12-29	50.00	52.44	50.00	52.25	3389593
2008-12-30	52.12	53.86	51.28	53.77	3144026
2008-12-31	53.16	55.47	52.01	53.64	3887755
2009-01-02	53.91	57.83	53.64	57.25	3617584
2009-01-05	57.42	60.17	56.73	58.56	4387418
2009-01-06	60.90	63.51	57.13	57.98	6755258
2009-01-07	56.62	57.29	53.75	55.85	5115578
2009-01-08	55.49	59.12	54.60	58.34	4787193
2009-01-09	58.00	58.00	55.20	55.51	5678175
2009-01-12	54.65	54.91	51.32	52.19	5388482
2009-01-13	52.55	54.60	52.00	53.96	4564085
2009-01-14	52.75	52.75	50.24	51.31	4683187
2009-01-15	50.96	53.46	49.28	52.85	4496831
2009-01-16	54.15	55.11	51.50	52.98	3508694
2009-01-20	51.99	55.45	51.44	51.99	6784437
2009-01-21	53.41	56.78	52.88	56.59	5128911
2009-01-22	54.69	55.78	53.00	54.45	4735301
2009-01-23	52.92	58.63	51.79	57.54	5449347
2009-01-26	57.57	62.18	57.57	60.00	7354298
2009-01-27	59.89	60.55	58.83	59.18	6326396
2009-01-28	60.01	61.92	56.44	60.86	7493792
2009-01-29	59.82	60.20	56.74	56.95	4377467
2009-01-30	58.20	58.98	55.30	55.61	5123951
2009-02-02	54.15	55.00	53.23	53.72	4362720
2009-02-03	53.67	55.70	53.47	55.42	4434265
2009-02-04	55.80	57.72	55.20	56.43	3868159
2009-02-05	56.10	58.66	54.92	58.36	4550005
2009-02-06	57.43	60.90	56.79	60.45	3354733
2009-02-09	61.49	63.39	60.20	60.72	4742581
2009-02-10	60.82	62.46	56.44	57.07	3552455
2009-02-11	57.81	58.48	55.87	57.17	2652995
2009-02-12	56.54	56.71	54.26	56.36	3482608
2009-02-13	56.78	59.53	56.54	58.41	3439918
2009-02-17	57.19	57.19	52.43	52.59	4187064
2009-02-18	53.29	53.73	50.90	51.78	4501408
2009-02-19	54.38	54.86	51.77	52.17	5706200
2009-02-20	50.34	52.65	50.06	51.59	4280044
2009-02-23	52.36	53.45	49.58	49.99	4127043
2009-02-24	50.79	52.58	49.71	52.35	5390664
2009-02-25	52.00	53.77	50.08	52.17	4630452
2009-02-26	53.16	55.63	52.66	53.83	4115000
2009-02-27	51.62	56.50	51.37	54.69	5486073
2009-03-02	52.62	54.64	51.71	51.84	7156637
2009-03-03	52.73	53.90	51.15	51.60	6021747
2009-03-04	54.00	56.46	53.11	55.15	6965700
2009-03-05	53.99	55.93	52.06	52.71	6630716
2009-03-06	53.64	55.90	52.61	54.74	7282558
2009-03-09	54.64	56.80	53.28	53.96	6980471
2009-03-10	55.60	58.72	54.96	58.37	7977755
2009-03-11	58.20	58.88	55.60	57.17	5652050
2009-03-12	57.43	59.48	56.83	59.02	5267672
2009-03-13	59.33	61.27	57.80	58.65	7544197
2009-03-16	58.10	60.87	57.07	58.87	4479647
2009-03-17	59.06	61.97	58.19	61.97	4892735
2009-03-18	61.09	61.10	57.88	60.23	7179671
2009-03-19	62.47	65.98	62.03	64.82	7273319
2009-03-20	65.28	65.40	61.00	61.80	5337066
2009-03-23	63.98	66.84	63.57	66.30	6248457
2009-03-24	65.01	65.98	63.27	65.02	3891823
2009-03-25	64.27	64.99	62.43	64.35	5264807
2009-03-26	64.94	65.12	62.85	63.59	5006801
2009-03-27	61.89	62.30	57.77	58.23	6359562
2009-03-30	56.19	57.17	54.13	55.18	4767657
2009-03-31	56.63	56.63	54.06	54.20	5076804
2009-04-01	53.06	55.99	52.43	55.48	4910802
2009-04-02	57.75	60.12	57.51	58.47	4500287
2009-04-03	58.20	60.31	57.75	59.76	3998111
2009-04-06	58.44	58.44	56.42	57.80	3434454
2009-04-07	56.51	57.23	55.61	56.28	3317294
2009-04-08	55.70	57.71	54.38	57.65	3804407
2009-04-09	59.95	60.34	57.14	58.44	3750151
2009-04-13	56.58	58.36	55.31	57.83	3881461
2009-04-14	57.04	58.82	56.64	57.10	3484251
2009-04-15	56.76	58.24	55.08	55.85	4078029
2009-04-16	56.51	56.59	54.56	55.80	3647873
2009-04-17	55.91	56.69	54.89	55.09	5170896
2009-04-20	53.99	54.00	50.37	50.64	5474833
2009-04-21	50.37	51.50	49.87	50.49	6255182
2009-04-22	49.96	51.41	49.72	50.41	6398284
2009-04-23	51.00	52.67	50.81	52.57	5507745
2009-04-24	54.02	57.18	54.01	56.17	6686014
2009-04-27	53.83	56.85	53.67	54.96	6508127
2009-04-28	54.92	55.71	53.90	54.89	3617854
2009-04-29	56.72	58.70	54.93	56.84	6194475
2009-04-30	57.21	57.59	54.15	54.79	5043219
2009-05-01	54.84	56.30	54.84	56.19	4842966
2009-05-04	56.80	60.00	56.19	60.00	3999992
2009-05-05	59.28	60.00	57.79	59.44	2873624
2009-05-06	60.50	62.10	60.46	61.64	4501733
2009-05-07	63.40	64.10	59.91	60.87	5957449
2009-05-08	61.12	63.70	61.12	63.36	5241568
2009-05-11	62.53	64.64	61.27	63.70	4679732
2009-05-12	65.38	66.20	62.67	63.91	3905591
2009-05-13	62.90	63.43	59.29	59.91	5287799
2009-05-14	59.35	60.59	58.05	59.89	3283736
2009-05-15	59.19	60.14	57.53	58.18	4066791
2009-05-18	59.36	61.09	59.19	60.75	3211675
2009-05-19	61.21	62.78	60.06	61.91	3608379
2009-05-20	63.05	65.43	62.72	62.95	4957686
2009-05-21	61.63	61.93	60.10	60.81	3869956
2009-05-22	61.37	61.84	60.00	60.02	2845532
2009-05-26	59.26	61.24	58.21	61.16	6038040
2009-05-27	61.91	62.82	61.08	61.38	3661905
2009-05-28	62.12	66.05	61.05	65.65	6032061
2009-05-29	66.61	67.50	65.72	66.59	5387250
2009-06-01	67.93	69.74	67.65	68.04	6637176
2009-06-02	67.60	67.98	59.39	60.30	25617090
2009-06-03	60.78	60.93	56.48	57.33	14735400
2009-06-04	58.90	60.60	58.42	59.66	9410333
2009-06-05	60.24	60.61	57.94	59.17	5561421
2009-06-08	58.39	58.48	56.58	57.77	4264555
2009-06-09	58.89	59.59	57.77	58.93	3960082
2009-06-10	60.16	60.63	58.66	59.98	4634627
2009-06-11	60.19	61.50	59.60	60.57	4490242
2009-06-12	59.42	59.87	58.60	59.58	3647875
2009-06-15	58.16	58.89	57.22	57.71	5255832
2009-06-16	58.69	59.34	57.05	57.71	4941538
2009-06-17	56.88	57.07	52.68	53.13	14373857
2009-06-18	54.43	54.90	53.52	54.00	9078451
2009-06-19	54.43	54.43	52.46	53.21	8423309
2009-06-22	52.06	52.28	50.17	50.46	5965418
2009-06-23	51.65	52.47	50.92	52.30	5608251
2009-06-24	52.58	53.66	52.00	53.12	6436701
2009-06-25	53.42	54.81	52.96	54.63	5444349
2009-06-26	54.16	54.80	53.98	54.28	8690950
2009-06-29	54.90	55.67	54.11	54.44	5263798
2009-06-30	53.99	54.85	52.50	53.75	6069344
2009-07-01	54.50	54.75	52.28	53.11	7387176
2009-07-02	51.66	53.11	49.29	49.65	9268717
2009-07-06	48.08	48.68	46.91	48.62	6573790
2009-07-07	49.33	49.59	48.06	48.74	10137809
2009-07-08	48.69	49.38	46.85	48.00	9498072
2009-07-09	48.66	49.03	47.91	48.57	5775083
2009-07-10	47.32	47.60	46.33	47.50	6291759
2009-07-13	48.00	48.63	46.73	48.61	5175277
2009-07-14	49.28	49.98	48.64	49.35	4069774
2009-07-15	50.15	51.23	50.11	50.85	4972718
2009-07-16	50.52	51.18	49.85	50.92	4607505
2009-07-17	50.95	50.99	49.85	50.28	5546018
2009-07-20	51.06	52.09	50.81	51.98	4463502
2009-07-21	52.78	53.04	51.62	52.60	4338928
2009-07-22	52.09	52.44	51.42	51.69	4113828
2009-07-23	51.60	53.49	51.53	53.18	5088426
2009-07-24	52.74	53.75	52.31	53.63	3588025
2009-07-27	53.90	54.20	52.84	53.48	3449319
2009-07-28	52.68	53.70	52.17	53.57	4855711
2009-07-29	54.14	55.00	50.93	51.72	7339884
2009-07-30	52.56	54.70	52.11	54.10	4955299
2009-07-31	53.62	55.64	53.59	55.20	4520536
2009-08-03	56.95	57.83	56.40	57.29	4647200
2009-08-04	56.88	56.89	55.23	55.72	3961776
2009-08-05	55.87	55.89	55.00	55.49	3352707
2009-08-06	55.61	56.02	55.11	56.01	3828202
2009-08-07	56.87	56.87	54.70	54.73	4786109
2009-08-10	54.54	55.07	54.37	54.76	2898274
2009-08-11	54.39	54.99	53.35	53.47	5175102
2009-08-12	53.57	54.17	53.05	53.09	5667259
2009-08-13	53.49	53.73	52.20	52.42	6291637
2009-08-14	52.45	52.65	50.62	51.15	4434531
2009-08-17	49.69	50.02	48.48	49.35	5279795
2009-08-18	49.35	50.84	49.26	50.62	3909284
2009-08-19	49.60	51.75	49.47	50.85	5737037
2009-08-20	50.60	51.34	50.38	50.60	3879192
2009-08-21	51.44	53.11	50.60	52.93	6607210
2009-08-24	53.21	53.66	52.46	52.60	3878899
2009-08-25	52.80	53.15	51.14	51.48	3460813
2009-08-26	51.06	52.79	50.71	52.79	4216677
2009-08-27	52.08	52.79	50.94	52.10	4100509
2009-08-28	52.53	52.76	51.57	51.80	2211632
2009-08-31	51.05	51.05	50.13	50.59	3145678
2009-09-01	50.29	51.19	49.54	49.60	4216872
2009-09-02	49.38	49.90	49.08	49.33	3480706
2009-09-03	49.74	50.18	49.50	49.85	2121604
2009-09-04	49.79	51.57	49.51	51.44	4982218
2009-09-08	52.38	53.83	52.38	53.22	5228435
2009-09-09	53.32	53.70	52.27	52.81	4228045
2009-09-10	53.06	54.00	52.50	53.62	4596251
2009-09-11	54.16	54.65	52.71	53.09	4817550
2009-09-14	52.48	53.62	52.37	53.42	3185525
2009-09-15	53.68	54.56	52.94	54.41	3972805
2009-09-16	54.70	56.59	54.61	56.44	7085330
2009-09-17	56.25	57.30	55.75	56.38	4382215
2009-09-18	56.68	56.75	55.01	55.81	4237538
2009-09-21	54.60	55.26	54.13	55.04	2245762
2009-09-22	55.77	56.92	55.64	56.36	3713862
2009-09-23	56.52	56.82	54.70	55.07	4011376
2009-09-24	54.72	54.93	53.28	53.46	4380769
2009-09-25	53.25	54.15	52.62	53.08	4144852
2009-09-28	53.18	54.87	53.18	54.69	2817273
2009-09-29	54.74	54.95	53.51	53.70	3708714
2009-09-30	54.20	54.29	52.60	53.46	4725242
2009-10-01	53.50	53.79	51.96	52.40	4116529
2009-10-02	51.46	52.27	51.41	51.79	4331260
2009-10-05	51.78	54.05	51.63	53.67	6154105
2009-10-06	54.54	56.10	54.29	55.15	7463812
2009-10-07	55.14	55.85	54.06	55.01	5642682
2009-10-08	55.33	56.89	54.94	56.46	6217391
2009-10-09	56.02	57.50	55.92	57.41	4711287
2009-10-12	57.72	59.22	57.58	57.76	4858018
2009-10-13	58.33	58.69	57.17	58.38	3493842
2009-10-14	58.94	59.50	58.40	59.29	3904492
2009-10-15	58.78	60.75	58.48	60.57	4441557
2009-10-16	60.11	60.87	59.60	60.66	3856491
2009-10-19	60.53	61.75	60.29	61.53	2319235
2009-10-20	61.50	61.63	59.46	60.76	2986488
2009-10-21	60.21	62.18	59.71	60.29	4832422
2009-10-22	60.03	61.50	59.57	61.35	4050511
2009-10-23	61.29	61.29	58.61	58.95	4442685
2009-10-26	58.97	60.77	57.05	57.44	4912491
2009-10-27	57.75	59.40	56.27	57.81	5790877
2009-10-28	58.63	58.63	54.41	54.72	10052599
2009-10-29	55.36	56.66	54.84	56.57	4848704
2009-10-30	56.03	56.80	54.41	54.74	4988321
2009-11-02	55.25	56.50	53.90	54.75	5315999
2009-11-03	53.81	56.00	53.24	55.59	4645872
2009-11-04	55.87	57.46	55.86	56.24	3840762
2009-11-05	56.55	57.49	56.11	56.98	2408984
2009-11-06	56.34	58.04	56.01	56.98	3227272
2009-11-09	58.22	58.50	57.86	58.33	2352571
2009-11-10	58.22	58.92	57.53	58.25	2146535
2009-11-11	58.92	59.23	57.13	57.40	2666434
2009-11-12	56.94	58.16	55.71	55.95	4301720
2009-11-13	56.04	57.00	55.85	56.38	3280790
2009-11-16	56.92	58.35	56.92	57.62	3454678
2009-11-17	58.47	58.80	57.60	58.38	3778931
2009-11-18	58.84	59.10	57.88	58.78	4215038
2009-11-19	58.36	58.36	57.08	57.56	3415230
2009-11-20	57.93	59.11	57.60	58.84	5824268
2009-11-23	59.68	60.50	58.48	58.73	4368419
2009-11-24	58.71	59.05	58.00	58.73	3770597
2009-11-25	58.77	59.45	58.29	59.39	2576834
2009-11-27	57.21	58.10	56.38	57.80	2700320
2009-11-30	57.60	58.86	57.24	57.96	3020607
2009-12-01	58.76	60.05	58.23	59.80	4092245
2009-12-02	60.15	60.15	59.03	59.37	2860693
2009-12-03	59.23	59.98	59.11	59.22	3094194
2009-12-04	59.99	60.33	56.60	57.10	5479192
2009-12-07	57.05	57.80	56.70	57.00	3865017
2009-12-08	56.83	56.92	54.44	54.67	5041334
2009-12-09	54.83	55.48	53.20	54.63	6447492
2009-12-10	55.00	56.43	54.77	55.91	3868500
2009-12-11	56.16	56.35	55.18	55.63	2846716
2009-12-14	56.42	56.65	55.91	56.28	3133691
2009-12-15	56.29	57.06	55.74	56.50	2629091
2009-12-16	57.05	58.10	56.71	57.20	2943290
2009-12-17	56.70	56.80	56.00	56.40	2498741
2009-12-18	57.58	57.77	57.01	57.61	4095741
2009-12-21	58.04	59.18	58.04	58.88	3128081
2009-12-22	59.00	59.16	58.68	58.78	2201266
2009-12-23	59.42	59.69	58.50	59.41	2827697
2009-12-24	59.35	60.69	59.19	60.37	1777906
2009-12-28	60.64	60.95	59.85	60.71	2810952
2009-12-29	60.79	61.46	60.57	61.13	3413539
2009-12-30	61.13	61.16	60.27	60.96	2199103
2009-12-31	61.33	61.52	60.41	60.50	1384703
2010-01-04	61.84	63.43	61.77	63.16	3729291
2010-01-05	63.60	64.22	63.14	63.55	3195704
2010-01-06	63.31	64.51	63.31	63.72	3546012
2010-01-07	63.56	65.27	63.08	64.94	4994215
2010-01-08	64.62	65.90	64.08	65.83	2164342
2010-01-11	66.48	66.49	64.60	65.14	3038339
2010-01-12	64.48	64.48	62.37	62.53	5338623
2010-01-13	62.70	63.10	61.00	62.94	4254883
2010-01-14	62.89	63.21	62.31	63.01	1725559
2010-01-15	62.89	63.41	61.11	62.43	3832861
2010-01-19	62.13	63.04	61.65	63.04	2006716
2010-01-20	62.25	62.38	60.86	62.04	2369782
2010-01-21	62.30	62.77	59.91	60.19	5539437
2010-01-22	59.75	61.50	58.69	58.69	6095544
2010-01-25	59.46	60.58	59.46	59.99	3809849
2010-01-26	59.11	60.42	58.42	59.09	4414014
2010-01-27	59.65	61.75	57.20	58.89	7759965
2010-01-28	59.26	59.46	57.47	57.87	3654868
2010-01-29	58.43	59.86	57.36	57.79	5222223
2010-02-01	58.45	59.89	58.18	59.72	3635932
2010-02-02	59.66	61.28	59.66	61.21	3454694
2010-02-03	60.90	61.17	59.60	60.07	2447100
2010-02-04	59.75	59.76	56.99	57.32	5163859
2010-02-05	57.56	58.04	55.89	57.98	6741941
2010-02-08	57.91	58.48	56.91	57.03	3301719
2010-02-09	58.05	58.94	57.31	57.69	4967550
2010-02-10	57.69	58.65	56.56	57.87	4740210
2010-02-11	57.88	59.20	57.53	59.03	2757284
2010-02-12	58.00	58.83	57.63	58.42	3918261
2010-02-16	59.82	60.62	59.20	60.46	3241452
2010-02-17	60.82	61.26	60.26	60.76	3294771
2010-02-18	60.54	61.14	59.65	60.68	3206131
2010-02-19	60.51	61.09	60.00	60.84	2453194
2010-02-22	61.31	61.31	59.93	60.13	2135761
2010-02-23	59.78	59.94	58.37	58.73	2750735
2010-02-24	58.97	59.52	58.34	59.00	2211036
2010-02-25	57.99	58.71	57.01	58.66	2873247
2010-02-26	58.73	59.08	58.22	58.80	2587168
2010-03-01	59.14	60.11	59.13	60.00	2388033
2010-03-02	60.33	61.00	59.98	60.22	3556956
2010-03-03	60.49	61.05	60.37	60.55	2888265
2010-03-04	60.69	60.89	59.81	60.42	2807706
2010-03-05	60.99	61.58	60.64	61.54	3403565
2010-03-08	61.69	61.81	60.62	61.25	2126487
2010-03-09	60.83	60.97	60.06	60.50	3453702
2010-03-10	60.36	61.57	60.36	61.27	2898355
2010-03-11	60.91	61.17	60.50	60.95	2358905
2010-03-12	61.32	61.66	61.00	61.26	1628804
2010-03-15	60.87	61.08	60.03	60.43	3022750
2010-03-16	60.78	61.76	60.34	61.65	3079942
2010-03-17	62.02	63.11	61.99	62.65	2901889
2010-03-18	62.45	62.54	60.80	61.66	2830365
2010-03-19	61.89	62.13	60.46	61.19	4025571
2010-03-22	60.49	61.63	60.28	61.38	2496050
2010-03-23	61.23	61.63	60.79	61.43	2575442
2010-03-24	60.92	61.89	60.65	61.44	2616609
2010-03-25	62.02	62.02	60.17	60.25	2397487
2010-03-26	60.64	60.81	59.33	59.67	3240988
2010-03-29	60.10	61.44	59.73	61.08	3434449
2010-03-30	61.25	62.39	60.82	62.12	3511917
2010-03-31	62.23	63.15	61.80	62.55	2894758
2010-04-01	63.08	64.24	63.06	63.70	3503963
2010-04-05	64.27	64.61	64.00	64.28	3479716
2010-04-06	64.01	64.52	63.85	64.29	3333025
2010-04-07	64.13	64.23	62.77	63.07	3658681
2010-04-08	62.59	64.49	61.97	64.19	4161049
2010-04-09	64.77	65.15	64.31	64.75	3072857
2010-04-12	65.21	65.58	64.77	65.28	2136676
2010-04-13	65.25	65.60	63.93	65.07	3057205
2010-04-14	65.61	66.15	64.44	65.56	3735798
2010-04-15	65.50	65.50	64.34	64.91	3384311
2010-04-16	64.41	64.96	62.84	63.65	3832008
2010-04-19	62.99	63.55	62.25	63.48	2814362
2010-04-20	63.90	65.77	63.90	65.30	3790339
2010-04-21	65.18	65.53	64.17	64.75	2560298
2010-04-22	63.40	64.33	63.05	64.20	2864685
2010-04-23	64.25	65.53	63.65	65.53	3318779
2010-04-26	65.41	65.90	64.97	65.35	2618325
2010-04-27	64.87	66.22	63.28	63.35	3567539
2010-04-28	64.27	64.95	62.34	63.67	5040220
2010-04-29	64.12	64.84	63.39	64.32	3369986
2010-04-30	64.41	64.75	62.08	63.55	4569449
2010-05-03	63.93	64.62	62.72	64.03	3111506
2010-05-04	63.22	63.29	61.01	62.38	3679321
2010-05-05	61.14	62.39	60.06	61.41	6901541
2010-05-06	60.80	61.20	55.00	58.21	9146288
2010-05-07	58.31	58.59	56.00	56.74	6263274
2010-05-10	59.47	60.46	58.21	59.95	7148950
2010-05-11	58.97	60.19	58.27	58.61	5102062
2010-05-12	58.97	59.36	57.82	58.84	4588134
2010-05-13	58.78	58.94	57.71	58.00	5771903
2010-05-14	57.34	57.43	55.23	56.06	5001948
2010-05-17	56.37	56.63	53.92	55.50	4410765
2010-05-18	56.44	57.02	54.81	55.20	5299771
2010-05-19	54.76	55.46	53.56	55.00	5325629
2010-05-20	53.59	53.59	51.43	51.52	6481942
2010-05-21	50.44	53.33	50.10	52.91	6105177
2010-05-24	52.68	52.68	51.25	51.28	4534489
2010-05-25	49.76	52.37	49.50	52.24	5379193
2010-05-26	53.17	53.25	51.39	51.62	3962111
2010-05-27	53.00	54.63	52.89	54.55	3819633
2010-05-28	54.30	54.64	52.82	53.20	3976538
2010-06-01	52.36	53.10	50.39	50.49	4488764
2010-06-02	50.33	52.13	49.88	52.13	4136800
2010-06-03	52.25	52.80	51.44	52.59	3076471
2010-06-04	51.39	52.21	50.12	50.50	3413543
2010-06-07	50.68	51.95	50.21	50.37	3694404
2010-06-08	49.79	50.10	48.70	49.69	6024965
2010-06-09	50.17	51.46	49.61	49.88	4209156
2010-06-10	51.05	52.70	50.88	52.66	4575068
2010-06-11	51.78	53.57	51.78	53.45	3110294
2010-06-14	54.19	54.75	53.56	53.67	4235797
2010-06-15	54.24	55.39	53.97	55.31	2612800
2010-06-16	54.85	55.48	54.57	55.00	2510137
2010-06-17	55.15	55.21	54.17	54.69	3510039
2010-06-18	54.90	56.22	54.27	56.18	4059952
2010-06-21	57.09	57.45	55.59	56.01	3593581
2010-06-22	55.90	56.06	54.34	54.51	4327987
2010-06-23	54.46	55.47	53.97	55.07	3992113
2010-06-24	54.82	54.98	53.38	53.73	4527692
2010-06-25	53.96	54.48	53.11	53.80	3181740
2010-06-28	53.79	53.84	52.67	52.97	3179509
2010-06-29	52.18	52.21	50.78	50.95	4095065
2010-06-30	51.03	51.86	50.21	50.34	4065679
2010-07-01	49.82	50.74	48.71	49.96	5958211
2010-07-02	50.17	50.76	49.64	50.08	2873414
2010-07-06	51.20	51.92	50.30	50.95	4340945
2010-07-07	51.29	53.22	51.23	53.22	3720246
2010-07-08	53.79	54.11	52.76	54.10	2817197
2010-07-09	54.04	54.11	52.63	53.23	2931990
2010-07-12	53.05	53.69	52.70	53.69	2288248
2010-07-13	54.39	54.74	53.99	54.35	2439834
2010-07-14	53.96	54.49	53.33	53.59	2707858
2010-07-15	53.90	53.90	52.42	53.32	3314603
2010-07-16	52.49	52.88	51.26	51.49	3320528
2010-07-19	51.88	52.38	51.49	51.83	2036511
2010-07-20	51.05	52.93	51.00	52.88	3433304
2010-07-21	53.59	53.59	50.41	50.89	5432817
2010-07-22	51.46	52.89	51.34	52.20	5847916
2010-07-23	52.04	52.94	51.32	52.70	4839262
2010-07-26	52.61	53.06	52.20	52.78	5061360
2010-07-27	52.90	53.36	52.41	53.30	6413497
2010-07-28	53.11	53.94	52.01	52.47	7081137
2010-07-29	52.51	54.03	52.49	53.85	6362336
2010-07-30	53.37	53.91	52.94	53.59	4473990
2010-08-02	54.63	56.08	54.52	55.94	4425635
2010-08-03	56.06	56.15	55.07	56.08	3477043
2010-08-04	56.20	56.56	55.74	56.50	2962122
2010-08-05	56.00	56.59	55.79	56.31	2146849
2010-08-06	55.82	56.19	54.65	55.59	2565370
2010-08-09	56.07	56.20	55.31	56.06	2188540
2010-08-10	55.07	55.95	54.65	55.56	2799889
2010-08-11	54.41	54.51	53.04	53.40	2922409
2010-08-12	52.37	53.48	52.28	53.16	2152386
2010-08-13	52.88	53.74	52.73	52.77	1975790
2010-08-16	52.49	52.76	52.05	52.62	3102972
2010-08-17	53.40	53.62	52.78	53.44	2899556
2010-08-18	53.37	53.37	52.20	52.90	2821714
2010-08-19	52.51	52.74	51.89	51.99	3815616
2010-08-20	51.44	52.00	50.96	51.24	2753172
2010-08-23	51.18	51.72	51.02	51.23	1827501
2010-08-24	50.55	50.99	50.12	50.21	4278973
2010-08-25	49.99	50.66	49.79	50.41	4447700
2010-08-26	50.76	51.02	49.80	49.88	2494265
2010-08-27	50.20	51.56	49.60	51.46	2583466
2010-08-30	51.18	51.49	50.49	50.52	2083072
2010-08-31	50.27	50.90	49.81	50.25	2129947
2010-09-01	51.32	53.19	51.18	53.11	3486448
2010-09-02	53.42	54.91	53.25	54.89	4283244
2010-09-03	55.14	55.44	54.49	55.29	2446105
2010-09-07	54.82	54.82	53.00	53.38	4562924
2010-09-08	53.36	54.80	53.25	54.30	2892945
2010-09-09	54.98	55.16	53.86	54.12	2421167
2010-09-10	54.54	55.08	54.30	54.42	2631702
2010-09-13	55.32	55.32	54.37	54.49	3733215
2010-09-14	54.28	55.07	53.84	54.80	3363179
2010-09-15	54.39	55.23	54.00	55.00	2960801
2010-09-16	54.59	55.88	54.44	55.82	3800747
2010-09-17	56.12	56.24	54.95	54.97	5243817
2010-09-20	55.25	56.85	55.18	56.67	3403446
2010-09-21	56.31	56.86	55.31	56.14	2781898
2010-09-22	56.25	57.93	56.24	56.40	3373873
2010-09-23	55.68	56.72	55.46	56.05	2199335
2010-09-24	56.91	58.17	56.54	57.81	2573635
2010-09-27	57.81	57.89	57.46	57.67	2783628
2010-09-28	57.74	58.47	57.18	58.19	3974017
2010-09-29	58.12	59.35	57.86	58.78	3009935
2010-09-30	59.35	59.79	58.13	59.12	3426115
2010-10-01	60.00	61.12	59.99	60.92	4574246
2010-10-04	60.62	60.97	59.23	59.49	4397186
2010-10-05	60.69	62.18	60.65	61.42	5033597
2010-10-06	61.15	62.29	61.15	61.61	2767316
2010-10-07	62.20	62.33	60.88	61.81	2711215
2010-10-08	61.76	62.74	61.51	62.53	2837324
2010-10-11	62.52	63.56	62.52	63.04	2147732
2010-10-12	62.71	62.98	61.85	62.67	1911668
2010-10-13	63.00	63.73	62.90	63.37	2534497
2010-10-14	63.30	63.78	62.38	62.75	2446888
2010-10-15	63.52	64.04	62.77	63.83	3414324
2010-10-18	63.71	64.68	63.43	64.36	2772647
2010-10-19	63.52	63.75	62.07	62.27	3336187
2010-10-20	62.58	63.84	62.38	63.28	2415927
2010-10-21	63.54	64.48	62.58	63.12	2792230
2010-10-22	63.22	63.68	62.48	63.25	2603887
2010-10-25	63.80	64.10	62.46	62.55	3625736
2010-10-26	62.09	62.84	61.43	62.51	3280190
2010-10-27	63.19	64.41	61.30	62.51	4590147
2010-10-28	63.18	63.75	62.91	63.23	2205333
2010-10-29	62.89	63.48	62.57	63.03	2074619
2010-11-01	63.72	64.67	63.72	64.10	3019090
2010-11-02	64.83	65.97	64.75	65.28	3206716
2010-11-03	65.55	66.75	65.22	66.44	4617578
2010-11-04	69.25	69.90	68.89	69.25	6085948
2010-11-05	69.28	70.23	69.09	69.98	4563875
2010-11-08	69.67	70.85	69.44	70.47	3184542
2010-11-09	70.96	71.23	69.18	69.66	3386540
2010-11-10	70.15	71.53	69.11	71.53	3059257
2010-11-11	70.82	71.99	69.50	71.90	2867091
2010-11-12	71.01	71.04	69.15	70.06	4056891
2010-11-15	70.63	70.67	69.53	69.53	2720413
2010-11-16	68.75	68.75	67.20	67.78	4051592
2010-11-17	67.13	68.69	66.51	67.82	3561911
2010-11-18	68.83	70.39	68.83	69.99	2763949
2010-11-19	69.76	70.48	69.14	70.40	3003887
2010-11-22	69.78	70.00	68.42	69.69	2014827
2010-11-23	68.90	69.33	68.39	69.05	3211558
2010-11-24	69.39	70.97	69.35	70.94	2432195
2010-11-26	70.08	70.29	69.33	69.78	1068202
2010-11-29	69.38	70.42	67.87	70.12	2696417
2010-11-30	69.39	70.65	69.12	70.05	2607734
2010-12-01	71.59	73.39	71.46	73.14	3244266
2010-12-02	73.10	74.55	73.10	74.29	2487969
2010-12-03	73.93	74.75	73.83	74.30	3369587
2010-12-06	74.42	74.50	73.18	74.00	4100715
2010-12-07	74.82	76.37	74.66	75.44	3981449
2010-12-08	75.70	75.86	73.60	74.34	2693462
2010-12-09	75.07	75.07	73.61	73.95	2170357
2010-12-10	74.32	74.73	73.97	74.52	1862637
2010-12-13	74.72	75.27	73.93	74.12	2593552
2010-12-14	74.19	74.54	73.62	74.09	2801565
2010-12-15	73.77	74.37	72.91	73.21	2479176
2010-12-16	73.45	74.44	72.57	74.42	2876732
2010-12-17	74.75	75.91	74.47	75.44	4451172
2010-12-20	74.99	75.29	74.25	74.60	3174194
2010-12-21	74.73	76.05	74.57	76.01	2219097
2010-12-22	75.98	76.54	75.51	76.18	2134660
2010-12-23	75.74	76.02	75.43	75.84	1587093
2010-12-27	75.38	75.49	74.63	75.27	1196563
2010-12-28	75.64	75.64	74.94	75.12	1523609
2010-12-29	75.59	76.53	75.08	76.44	2713636
2010-12-30	76.50	76.98	76.22	76.44	1830476
2010-12-31	76.44	76.90	75.85	76.54	1286847
2011-01-03	77.94	78.39	77.09	77.42	2125159
2011-01-04	78.17	78.36	77.20	77.75	2724186
2011-01-05	78.27	79.52	77.36	79.47	4139396
2011-01-06	80.27	80.45	78.70	79.21	2872697
2011-01-07	79.19	79.34	78.11	79.17	2739845
2011-01-10	79.18	79.26	77.00	77.99	4781289
2011-01-11	78.57	81.61	78.41	80.99	4841346
2011-01-12	82.23	82.38	79.80	80.19	3760004
2011-01-13	80.89	81.07	79.44	79.92	3082287
2011-01-14	79.95	82.33	79.67	82.13	3047954
2011-01-18	82.72	82.75	81.93	82.03	2690220
2011-01-19	82.16	82.47	80.36	80.50	3048185
2011-01-20	79.95	80.04	77.76	79.44	4155858
2011-01-21	79.02	80.14	78.41	78.65	3841354
2011-01-24	78.74	79.29	78.36	78.94	3357171
2011-01-25	78.58	78.75	76.29	77.17	4934707
2011-01-26	76.79	79.77	76.00	79.35	5064538
2011-01-27	79.58	79.91	78.45	79.25	2928187
2011-01-28	78.93	82.23	78.25	81.51	6961432
2011-01-31	81.70	84.19	81.46	84.12	4187461
2011-02-01	84.32	86.12	84.31	85.36	4082344
2011-02-02	84.83	85.20	83.76	83.88	2554908
2011-02-03	83.71	84.00	81.75	83.14	2533747
2011-02-04	84.35	84.35	81.91	82.34	2892137
2011-02-07	82.66	83.91	82.53	83.15	2045249
2011-02-08	82.80	82.81	81.77	82.67	2387443
2011-02-09	82.15	82.47	79.86	80.09	2984123
2011-02-10	79.89	81.40	79.75	81.29	1791348
2011-02-11	81.09	81.29	79.88	80.60	2590070
2011-02-14	80.49	82.45	80.33	82.33	2371432
2011-02-15	82.07	82.27	81.00	81.19	1559702
2011-02-16	81.60	83.98	81.41	83.84	2651424
2011-02-17	83.69	84.42	82.82	84.13	2278663
2011-02-18	83.92	85.02	83.27	85.00	2870050
2011-02-22	84.35	85.00	80.63	80.76	4142919
2011-02-23	81.10	85.21	81.10	84.95	5061523
2011-02-24	84.69	85.40	82.82	83.73	4134069
2011-02-25	84.04	84.85	82.79	84.80	3500704
2011-02-28	85.50	87.03	85.00	87.03	3767468
2011-03-01	87.17	87.40	84.00	84.66	4270262
2011-03-02	84.65	84.95	83.00	84.51	2335802
2011-03-03	85.44	85.69	84.40	85.20	2224680
2011-03-04	85.40	85.50	83.63	84.24	2615543
2011-03-07	84.95	85.97	83.55	84.36	2051125
2011-03-08	84.36	84.53	82.35	83.81	2693273
2011-03-09	83.29	84.18	82.66	83.10	1987258
2011-03-10	81.74	81.97	78.66	78.74	5482729
2011-03-11	78.13	80.72	78.00	80.18	3873282
2011-03-14	79.29	79.68	78.26	79.35	2564285
2011-03-15	76.36	79.30	76.21	78.53	3129297
2011-03-16	78.95	80.67	76.92	78.31	4007299
2011-03-17	79.14	80.93	78.73	80.31	3472746
2011-03-18	81.67	81.88	79.59	79.59	3835117
2011-03-21	81.34	82.35	80.92	82.17	2525837
2011-03-22	82.26	82.49	81.04	82.10	2366009
2011-03-23	81.88	82.09	80.05	80.66	3533038
2011-03-24	81.21	82.16	80.13	82.15	2550759
2011-03-25	82.23	84.62	81.37	84.36	3157146
2011-03-28	84.42	85.00	82.93	82.97	1707113
2011-03-29	82.80	83.67	81.93	83.37	2212314
2011-03-30	83.89	84.85	83.21	83.81	1669242
2011-03-31	84.76	86.11	84.63	85.21	3646952
2011-04-01	85.52	87.19	85.81	86.74	2363533
2011-04-04	86.52	86.98	85.50	85.88	1721451
2011-04-05	86.25	86.88	85.55	86.35	1918758
2011-04-06	86.82	87.00	84.01	84.81	2845410
2011-04-07	85.39	85.55	83.41	84.53	2821824
2011-04-08	85.17	85.50	83.81	84.24	2812145
2011-04-11	83.97	84.56	81.54	81.78	2725497
2011-04-12	80.84	80.93	78.76	80.31	4183600
2011-04-13	80.59	81.30	78.46	79.67	5877885
2011-04-14	79.37	79.86	78.65	79.65	3031601
2011-04-15	79.39	79.64	78.51	78.88	4378034
2011-04-18	77.44	77.85	76.61	77.21	2956403
2011-04-19	77.21	78.71	76.74	78.56	2424236
2011-04-20	80.29	80.65	79.83	80.55	2271400
2011-04-21	80.68	81.10	79.65	80.68	2113967
2011-04-25	80.67	80.89	79.63	80.00	1583408
2011-04-26	80.16	80.92	79.60	80.67	2442777
2011-04-27	84.15	84.80	82.28	82.74	6678905
2011-04-28	84.04	84.78	83.00	83.94	3340425
2011-04-29	83.94	86.45	83.93	85.96	3772643
2011-05-02	86.14	86.19	83.02	83.56	4505935
2011-05-03	82.90	83.04	79.57	79.83	5329895
2011-05-04	79.77	79.72	76.68	77.43	8072825
2011-05-05	76.62	78.56	75.55	76.52	6963767
2011-05-06	78.58	79.95	76.36	77.47	6062506
2011-05-09	78.29	80.29	78.00	79.95	3867641
2011-05-10	79.85	80.13	78.45	79.67	4296308
2011-05-11	79.15	79.15	76.75	77.07	3871364
2011-05-12	76.53	77.34	75.21	76.38	4319996
2011-05-13	77.16	77.33	75.46	75.78	3261047
2011-05-16	75.62	76.60	74.35	74.59	3626252
2011-05-17	74.28	75.59	73.80	75.46	3684777
2011-05-18	75.68	77.96	75.29	77.19	3853117
2011-05-19	78.03	78.47	77.00	78.08	3752090
2011-05-20	77.64	78.59	77.09	77.92	4067726
2011-05-23	76.25	76.80	75.76	76.20	3083109
2011-05-24	77.09	78.44	76.99	77.44	2914115
2011-05-25	77.05	78.49	76.95	78.24	3120421
2011-05-26	77.90	78.75	77.50	78.40	2570299
2011-05-27	78.79	79.50	78.17	78.60	1990064
2011-05-31	79.68	80.05	78.12	79.03	2687843
2011-06-01	78.78	79.08	76.05	76.30	3828293
2011-06-02	76.58	77.64	75.50	76.70	3118813
2011-06-03	75.56	78.10	75.31	76.97	2507409
2011-06-06	76.83	77.14	74.14	74.38	3259457
2011-06-07	75.90	76.45	74.41	74.53	4168954
2011-06-08	74.52	75.93	73.50	73.77	4143898
2011-06-09	74.24	75.58	73.97	75.11	2695999
2011-06-10	74.41	74.41	72.75	72.85	3531228
2011-06-13	73.07	73.46	70.69	71.61	3189165
2011-06-14	72.56	73.84	72.36	73.36	2398012
2011-06-15	72.20	72.57	70.27	70.98	4922189
2011-06-16	71.31	71.56	69.40	70.31	4769335
2011-06-17	71.16	71.40	69.02	69.28	5475674
2011-06-20	68.65	69.26	67.65	68.73	5187024
2011-06-21	69.47	72.05	69.14	71.53	4018759
2011-06-22	70.94	72.88	70.53	71.42	3493689
2011-06-23	69.97	69.97	68.31	69.58	4669413
2011-06-24	69.65	70.15	68.94	69.04	3017408
2011-06-27	68.78	69.55	68.37	69.19	2780653
2011-06-28	69.71	71.56	69.71	71.47	2984689
2011-06-29	71.69	73.34	71.33	72.98	4075300
2011-06-30	74.03	75.15	73.54	74.76	4905948
2011-07-01	74.77	75.59	73.63	75.42	3594080
2011-07-05	75.30	77.12	75.22	75.78	2910136
2011-07-06	75.37	75.40	73.89	74.41	3303787
2011-07-07	75.87	76.45	75.33	75.65	2764851
2011-07-08	73.77	74.71	73.60	74.68	2947130
2011-07-11	73.42	73.61	71.70	72.02	3036479
2011-07-12	71.70	72.41	70.92	71.38	3628613
2011-07-13	71.90	72.54	69.48	70.79	8421347
2011-07-14	71.50	71.64	69.56	69.64	5614071
2011-07-15	70.12	72.99	70.03	72.93	6074994
2011-07-18	72.19	72.98	71.80	72.49	3549480
2011-07-19	73.20	74.75	73.16	74.12	3057032
2011-07-20	74.55	74.56	72.75	72.81	2630132
2011-07-21	73.09	74.37	73.05	74.14	2457739
2011-07-22	74.29	74.66	73.67	74.37	2038742
2011-07-25	73.25	74.87	73.04	74.15	2280467
2011-07-26	74.32	74.73	72.93	73.09	3217748
2011-07-27	70.70	72.22	69.82	70.28	8590109
2011-07-28	69.16	71.63	69.03	70.45	5650719
2011-07-29	68.95	69.59	68.37	68.56	5136955
2011-08-01	70.02	70.03	67.70	68.44	3555105
2011-08-02	67.98	68.91	65.94	66.02	4856378
2011-08-03	66.00	66.33	63.67	65.14	5832921
2011-08-04	64.17	64.17	60.86	61.30	6842855
2011-08-05	62.30	62.88	57.61	59.86	8362126
2011-08-08	57.56	58.25	53.13	53.55	7850121
2011-08-09	54.83	56.19	52.63	56.02	7126586
2011-08-10	54.92	55.91	53.84	54.05	9237304
2011-08-11	54.50	57.80	53.73	56.72	12625635
2011-08-12	57.48	57.80	56.25	57.04	5506087
2011-08-15	57.19	60.24	57.16	60.21	4720271
2011-08-16	59.53	60.61	58.62	59.20	5141243
2011-08-17	60.02	60.92	59.09	59.55	3275698
2011-08-18	57.07	57.07	54.50	55.60	6201209
2011-08-19	54.43	56.59	54.00	54.29	4970726
2011-08-22	56.04	56.25	53.74	53.91	4621434
2011-08-23	54.25	55.43	53.30	55.38	5725448
2011-08-24	54.99	56.27	54.48	56.20	3250734
2011-08-25	56.60	56.82	54.30	54.60	3433442
2011-08-26	54.02	56.00	53.48	55.70	3506470
2011-08-29	56.71	58.63	56.60	58.59	3485773
2011-08-30	57.30	58.59	56.61	58.22	5150816
2011-08-31	58.72	59.99	58.37	59.34	4626473
2011-09-01	59.51	60.56	58.50	59.82	7403575
2011-09-02	57.91	58.57	57.32	58.01	5784282
2011-09-06	55.85	56.82	55.36	56.73	4683010
2011-09-07	58.01	59.27	57.66	59.26	2762818
2011-09-08	59.07	61.75	58.60	59.84	5913966
2011-09-09	58.94	59.76	56.86	57.74	5478410
2011-09-12	56.64	58.01	56.12	57.99	6636042
2011-09-13	58.20	60.08	57.29	59.66	6557434
2011-09-14	60.16	61.38	58.76	60.40	4544744
2011-09-15	61.34	61.84	60.62	61.25	3186267
2011-09-16	61.47	62.33	60.65	61.61	4376085
2011-09-19	59.90	61.23	59.00	60.76	3797811
2011-09-20	60.97	61.64	59.61	59.76	3000023
2011-09-21	59.67	60.00	56.43	56.49	4431067
2011-09-22	54.07	54.22	50.76	51.77	8615361
2011-09-23	51.20	52.32	50.93	51.48	4490159
2011-09-26	52.02	54.17	50.42	54.09	5594178
2011-09-27	55.78	58.40	55.20	56.87	6543315
2011-09-28	57.15	58.29	54.72	54.76	4937175
2011-09-29	56.59	56.67	54.14	55.54	4374810
2011-09-30	54.23	54.76	52.43	52.46	4173334
2011-10-03	52.36	52.45	49.31	49.46	6059695
2011-10-04	48.50	52.04	46.66	51.95	6258143
2011-10-05	52.22	53.58	51.40	53.46	4612191
2011-10-06	53.65	55.04	52.59	54.69	3553715
2011-10-07	55.09	55.22	52.46	53.20	3752189
2011-10-10	54.71	56.39	54.71	56.09	2816229
2011-10-11	55.36	56.67	54.98	55.61	3311364
2011-10-12	56.35	57.26	55.70	56.10	3126071
2011-10-13	55.52	55.70	54.00	55.09	3344431
2011-10-14	56.49	57.55	56.37	57.47	3302350
2011-10-17	57.05	58.22	56.65	56.82	4374097
2011-10-18	56.66	58.84	55.13	58.21	6916054
2011-10-19	58.18	60.05	57.90	58.92	4639418
2011-10-20	58.85	59.25	56.62	58.81	4013605
2011-10-21	59.88	60.84	58.78	59.80	3793710
2011-10-24	60.21	61.32	59.98	61.00	3778011
2011-10-25	60.86	60.96	58.69	58.78	3994008
2011-10-26	56.58	60.59	56.30	60.38	7647937
2011-10-27	63.60	66.49	62.48	64.73	10641457
2011-10-28	64.31	65.90	63.68	65.66	5334634
2011-10-31	64.82	65.66	62.08	62.56	6279784
2011-11-01	59.37	60.22	58.44	58.94	5810790
2011-11-02	60.46	61.18	59.53	60.45	3233925
2011-11-03	61.15	63.14	60.31	62.91	4123942
2011-11-04	62.68	63.90	62.22	63.44	3322187
2011-11-07	63.62	64.54	61.88	63.39	2792895
2011-11-08	64.00	64.99	62.97	64.76	2760447
2011-11-09	62.19	63.13	61.28	61.39	3995764
2011-11-10	62.73	64.39	61.81	63.85	4450099
2011-11-11	65.03	66.31	64.76	65.09	3559261
2011-11-14	64.23	64.96	63.25	64.12	2114843
2011-11-15	63.66	64.16	62.90	63.40	2581978
2011-11-16	62.52	64.49	62.26	62.53	3693580
2011-11-17	62.50	63.10	60.00	60.37	4676639
2011-11-18	61.00	61.71	59.50	59.73	3950118
2011-11-21	58.48	58.87	57.50	58.47	2918224
2011-11-22	58.20	59.48	57.84	58.03	3918523
2011-11-23	57.03	57.20	54.66	55.01	4585235
2011-11-25	54.69	55.68	54.33	54.33	1498338
2011-11-28	56.55	57.42	56.15	56.74	3364189
2011-11-29	56.74	58.43	56.54	57.39	3352095
2011-11-30	59.44	61.13	58.96	60.22	4868496
2011-12-01	59.93	61.13	59.32	59.49	3244006
2011-12-02	60.36	60.69	59.56	59.65	2760227
2011-12-05	61.14	61.84	60.24	60.76	3043866
2011-12-06	60.69	60.99	59.84	60.42	3028397
2011-12-07	60.00	60.31	58.53	59.81	2971164
2011-12-08	59.38	59.46	57.15	57.43	3229116
2011-12-09	57.75	58.76	57.68	58.47	3065842
2011-12-12	57.42	57.44	55.37	56.35	3377188
2011-12-13	57.28	58.49	55.87	56.27	4217767
2011-12-14	55.69	55.80	53.60	53.82	4016538
2011-12-15	54.82	55.20	54.05	54.69	3635897
2011-12-16	55.12	55.24	53.66	54.31	3732884
2011-12-19	54.30	54.32	52.91	53.08	3091912
2011-12-20	54.43	55.75	54.28	55.50	3004340
2011-12-21	55.49	56.16	54.95	55.82	2430682
2011-12-22	56.11	56.87	56.05	56.65	2231688
2011-12-23	56.77	56.96	56.23	56.96	1466761
2011-12-27	57.05	57.59	57.03	57.17	1604129
2011-12-28	57.11	57.45	55.81	55.95	1672649
2011-12-29	56.01	56.62	55.84	56.47	1641700
2011-12-30	56.52	57.22	56.49	56.80	1902840
2012-01-03	58.72	59.11	58.05	58.40	4572364
2012-01-04	58.25	59.08	57.81	59.00	4915388
2012-01-05	58.45	58.66	57.37	57.60	6649511
2012-01-06	57.57	57.59	55.94	56.42	4984445
2012-01-09	56.45	57.26	56.34	56.90	3542186
2012-01-10	58.12	58.92	58.12	58.56	4307545
2012-01-11	58.19	58.38	57.67	57.94	3301111
2012-01-12	58.00	58.56	56.99	57.01	4896011
2012-01-13	56.51	56.96	56.09	56.55	3715929
2012-01-17	57.56	58.21	57.04	57.39	3801210
2012-01-18	58.13	59.72	57.67	59.67	5571075
2012-01-19	59.97	61.48	59.56	61.19	5959629
2012-01-20	61.10	61.35	60.44	61.27	3694654
2012-01-23	61.22	62.06	61.07	61.65	3121172
2012-01-24	61.00	61.00	59.65	60.32	4397756
2012-01-25	59.68	60.66	57.16	57.31	11206230
2012-01-26	58.13	58.33	54.76	54.99	9591051
2012-01-27	54.58	55.63	54.29	55.26	6372205
2012-01-30	55.09	55.34	54.10	55.15	4341598
2012-01-31	56.35	56.46	55.02	56.30	7794656
2012-02-01	56.84	57.09	56.23	56.73	5227329
2012-02-02	56.89	58.05	56.53	57.81	5330353
2012-02-03	58.69	60.65	58.35	60.38	6484231
2012-02-06	59.87	61.17	59.54	61.12	4176889
2012-02-07	60.78	62.48	60.15	61.18	8031773
2012-02-08	61.48	61.48	60.09	60.46	6281677
2012-02-09	60.75	63.45	60.73	63.25	8076808
2012-02-10	62.04	62.86	61.73	61.82	4598706
2012-02-13	62.74	63.44	61.95	62.26	3148563
2012-02-14	62.15	62.45	61.34	61.90	3318712
2012-02-15	62.13	65.05	62.00	64.13	7796167
2012-02-16	64.07	65.07	63.66	64.88	4377977
2012-02-17	65.35	65.80	64.44	65.15	4137152
2012-02-21	65.15	67.02	65.15	65.50	5106934
2012-02-22	65.95	65.95	64.47	65.23	3658443
2012-02-23	65.31	66.39	64.59	66.38	3515827
2012-02-24	66.65	67.28	66.50	67.00	3561396
2012-02-27	66.56	67.86	66.46	67.00	3863125
2012-02-28	67.06	67.47	65.41	65.86	4354336
2012-02-29	65.87	66.36	64.79	64.92	4705973
2012-03-01	65.35	66.83	65.33	66.16	4169939
2012-03-02	65.84	66.35	65.11	65.43	4341417
2012-03-05	65.01	65.25	63.88	64.70	4130997
2012-03-06	63.61	63.91	62.50	63.50	4421281
2012-03-07	63.67	64.67	62.85	64.14	2628843
2012-03-08	64.79	65.15	63.37	64.56	3450436
2012-03-09	64.37	64.58	62.87	63.04	5441826
2012-03-12	63.09	63.25	61.85	62.67	4934720
2012-03-13	62.91	63.17	62.00	63.01	3444562
2012-03-14	63.00	63.80	61.39	61.77	4468890
2012-03-15	61.85	62.65	61.27	61.49	4143534
2012-03-16	61.70	63.01	61.64	62.55	5004129
2012-03-19	62.55	63.67	62.50	63.27	2622686
2012-03-20	62.59	62.59	61.50	61.69	2715394
2012-03-21	61.72	61.84	60.88	61.22	3621821
2012-03-22	60.65	60.78	58.79	59.22	4991097
2012-03-23	59.22	60.05	58.56	59.86	3752504
2012-03-26	60.66	60.73	59.76	60.14	3183668
2012-03-27	60.35	60.49	59.64	59.67	2666090
2012-03-28	59.23	59.50	58.03	58.63	3933879
2012-03-29	58.07	58.65	57.35	58.43	3832682
2012-03-30	58.83	59.28	58.14	58.95	2665402
2012-04-02	58.71	60.20	58.64	59.55	3352658
2012-04-03	59.42	59.53	58.38	58.94	2949523
2012-04-04	58.19	58.90	57.70	58.58	4537883
2012-04-05	57.85	59.05	57.54	57.87	3337065
2012-04-09	56.53	57.45	56.38	56.74	2934884
2012-04-10	56.87	56.99	55.17	55.45	3524753
2012-04-11	56.13	56.40	55.26	55.47	3898683
2012-04-12	55.63	56.93	55.55	56.66	3375961
2012-04-13	56.40	56.65	55.25	55.28	3247172
2012-04-16	55.57	55.86	54.08	54.26	3567142
2012-04-17	54.88	55.93	54.61	55.57	3132370
2012-04-18	55.38	55.83	54.85	55.15	2454348
2012-04-19	55.28	56.00	54.93	55.25	2484966
2012-04-20	55.66	56.25	55.00	55.07	3188878
2012-04-23	53.83	54.35	53.08	54.12	4340584
2012-04-24	54.13	55.30	53.91	55.04	4476078
2012-04-25	56.05	56.19	50.31	51.18	20990736
2012-04-26	50.78	53.19	50.71	51.75	11648308
2012-04-27	51.81	51.98	51.22	51.54	8289926
2012-04-30	51.54	52.48	51.35	52.14	5280704
2012-05-01	52.40	54.31	52.30	54.03	6961172
2012-05-02	53.69	54.45	53.00	54.04	6235591
2012-05-03	53.54	53.99	52.10	52.40	5156791
2012-05-04	51.79	52.00	50.36	50.94	5470564
2012-05-07	50.87	51.04	50.02	50.34	4763666
2012-05-08	50.06	50.09	48.62	49.85	6452090
2012-05-09	49.85	49.85	48.30	48.65	7078289
2012-05-10	49.35	49.86	48.39	48.55	4854236
2012-05-11	48.18	49.35	47.81	47.95	3942186
2012-05-14	47.20	47.24	46.50	46.63	5763489
2012-05-15	46.70	47.12	45.10	45.32	6963780
2012-05-16	45.65	46.49	44.10	44.24	8375863
2012-05-17	44.36	45.80	44.36	45.15	6940528
2012-05-18	45.38	45.79	44.37	44.60	5874386
2012-05-21	44.78	46.09	44.78	46.04	6388560
2012-05-22	46.03	46.88	45.45	45.77	5144106
2012-05-23	45.08	46.65	44.65	46.63	5708055
2012-05-24	46.68	46.74	45.80	46.51	4487734
2012-05-25	46.30	47.15	46.30	46.69	3327848
2012-05-29	47.30	48.00	46.86	47.42	4262315
2012-05-30	46.68	46.68	45.15	45.38	4210576
2012-05-31	45.49	45.61	43.31	43.70	9578388
2012-06-01	43.70	43.70	42.22	42.65	7454353
2012-06-04	42.82	43.13	41.85	42.68	4866526
2012-06-05	42.51	43.68	42.51	43.01	3582272
2012-06-06	43.74	45.39	43.74	45.10	6719482
2012-06-07	45.88	46.48	44.65	44.76	3826080
2012-06-08	44.20	44.93	43.94	44.72	3008933
2012-06-11	45.29	45.79	43.92	43.98	4196318
2012-06-12	44.14	44.57	43.50	43.93	4176112
2012-06-13	43.59	44.01	42.92	43.13	4783136
2012-06-14	43.15	44.03	42.81	43.95	4525404
2012-06-15	44.20	44.89	43.68	44.80	3890046
2012-06-18	44.22	44.22	43.12	43.71	3339168
2012-06-19	43.98	44.63	43.57	44.33	3155188
2012-06-20	44.39	44.83	43.66	44.21	4112707
2012-06-21	44.19	44.19	40.91	40.97	8201306
2012-06-22	41.32	41.59	40.56	41.00	6397180
2012-06-25	40.41	40.51	39.67	39.95	5401468
2012-06-26	39.95	40.62	39.68	39.99	4037698
2012-06-27	40.20	41.22	40.00	41.00	5388021
2012-06-28	40.59	41.30	40.28	41.12	6165560
2012-06-29	42.20	43.45	42.01	43.45	6944800
2012-07-02	43.14	43.84	42.63	43.46	3589157
2012-07-03	44.33	45.34	44.03	45.30	5026724
2012-07-05	45.03	45.03	44.00	44.29	4621535
2012-07-06	43.57	43.77	43.04	43.32	2758771
2012-07-09	43.20	43.59	42.57	43.31	3665860
2012-07-10	43.63	43.82	41.94	42.30	4079111
2012-07-11	42.47	44.06	42.37	43.68	4600514
2012-07-12	43.01	43.04	42.15	42.60	3648955
2012-07-13	42.78	43.38	42.60	43.29	3848753
2012-07-16	43.29	43.81	42.84	43.50	3350628
2012-07-17	43.75	44.18	43.02	44.10	3827229
2012-07-18	43.68	45.18	43.68	44.90	4014730
2012-07-19	45.33	45.46	44.54	44.99	4553001
2012-07-20	44.87	45.50	44.70	45.40	4740583
2012-07-23	43.52	44.58	43.28	44.41	3799325
2012-07-24	44.33	44.49	43.30	43.93	4567432
2012-07-25	45.62	46.42	43.11	45.46	12393391
2012-07-26	46.65	47.69	46.43	47.56	6841168
2012-07-27	47.96	48.71	47.53	48.36	7222791
2012-07-30	48.30	48.58	47.69	48.18	3888953
2012-07-31	47.92	48.63	47.10	47.16	4057628
2012-08-01	47.60	48.31	46.70	47.80	3587160
2012-08-02	47.01	47.82	46.00	46.52	3737044
2012-08-03	47.82	48.32	47.52	47.71	3896401
2012-08-06	48.04	49.02	47.92	48.28	3838364
2012-08-07	48.87	49.83	48.84	49.42	3876254
2012-08-08	48.79	50.25	48.60	50.03	4013067
2012-08-09	50.00	50.00	49.35	49.59	3883186
2012-08-10	49.11	49.68	48.85	49.68	2577821
2012-08-13	49.51	49.80	48.86	49.09	2536226
2012-08-14	49.32	49.76	49.27	49.58	2916593
2012-08-15	49.34	49.56	49.01	49.23	3260726
2012-08-16	49.16	50.23	49.16	50.01	3031987
2012-08-17	50.09	50.16	49.09	49.31	4399311
2012-08-20	49.31	50.70	49.24	50.49	3149283
2012-08-21	50.75	50.90	50.34	50.47	2671048
2012-08-22	50.15	50.65	49.55	50.45	2833687
2012-08-23	50.40	50.53	49.76	49.78	2103939
2012-08-24	49.60	50.33	48.98	50.19	2727267
2012-08-27	50.20	50.32	49.69	49.87	2391820
2012-08-28	50.18	51.14	49.94	50.84	3232243
2012-08-29	50.95	51.03	50.31	50.54	2451694
2012-08-30	50.29	50.33	49.64	49.68	1863490
2012-08-31	50.21	50.92	50.05	50.53	2188303
2012-09-04	50.57	50.57	49.17	49.65	2423475
2012-09-05	49.31	49.62	48.70	49.31	3317915
2012-09-06	49.93	51.40	49.92	50.82	3362127
2012-09-07	51.11	53.31	50.93	52.90	5288822
2012-09-10	52.87	54.09	52.42	53.13	4009804
2012-09-11	53.91	54.69	53.52	54.59	3927712
2012-09-12	54.84	55.00	54.22	54.78	2928768
2012-09-13	54.86	56.24	54.08	55.60	4310632
2012-09-14	55.76	57.34	55.76	56.06	5084599
2012-09-17	55.75	56.43	55.11	55.49	2934979
2012-09-18	55.26	55.65	54.67	55.50	2352719
2012-09-19	54.95	55.46	54.64	55.10	4038131
2012-09-20	54.82	55.50	54.25	55.44	2690069
2012-09-21	55.93	56.32	55.52	55.64	3636928
2012-09-24	54.82	55.09	54.40	54.78	2653058
2012-09-25	54.99	55.40	53.58	53.60	3070278
2012-09-26	53.35	53.35	51.87	52.40	4719477
2012-09-27	52.82	53.95	52.57	53.77	2594820
2012-09-28	53.46	53.89	53.02	53.72	2715556
2012-10-01	53.85	54.60	53.76	53.95	2256596
2012-10-02	54.09	54.35	53.22	53.50	2188436
2012-10-03	53.55	53.55	52.12	52.64	2977614
2012-10-04	52.84	54.10	52.73	53.98	2670400
2012-10-05	54.37	54.47	53.35	53.56	3006801
2012-10-08	53.21	53.91	52.80	53.63	2247391
2012-10-09	53.74	54.39	53.62	53.73	2299797
2012-10-10	53.55	53.94	52.44	52.61	3815827
2012-10-11	53.21	54.17	53.10	53.33	2459402
2012-10-12	53.07	53.56	52.75	53.28	2109208
2012-10-15	53.10	53.28	52.16	52.94	2570992
2012-10-16	53.58	55.09	53.41	54.99	4535923
2012-10-17	55.25	55.79	54.97	55.62	2392003
2012-10-18	55.39	55.73	54.85	55.32	2358050
2012-10-19	55.28	55.54	54.16	54.28	2545621
2012-10-22	54.34	55.09	53.65	54.51	2836571
2012-10-23	53.41	53.41	51.71	52.37	5880634
2012-10-24	52.47	53.02	51.60	52.53	4332836
2012-10-25	53.27	53.94	52.54	53.90	3739853
2012-10-26	53.77	54.17	52.84	53.24	2686264
2012-10-31	53.82	54.23	51.97	52.26	3765042
2012-11-01	52.21	53.18	52.11	52.65	3444707
2012-11-02	54.68	55.35	52.47	53.39	6254910
2012-11-05	53.88	54.98	53.84	54.90	4485507
2012-11-06	55.06	55.96	54.64	55.52	3417804
2012-11-07	54.64	54.64	52.82	53.12	4312143
2012-11-08	53.01	53.47	52.18	52.20	3730641
2012-11-09	52.02	52.16	50.55	50.73	8108815
2012-11-12	50.71	50.71	50.08	50.57	3011527
2012-11-13	50.12	51.03	49.64	49.96	4097607
2012-11-14	50.10	50.42	49.14	49.53	4413977
2012-11-15	49.48	49.85	48.38	48.89	6027874
2012-11-16	49.10	49.34	48.20	48.91	5294569
2012-11-19	49.78	50.49	49.76	50.49	4004299
2012-11-20	50.13	50.46	49.28	49.55	3598333
2012-11-21	49.94	50.12	49.40	50.10	2000880
2012-11-23	50.30	51.16	50.05	51.12	1233278
2012-11-26	50.61	50.62	49.48	49.90	2741650
2012-11-27	49.83	50.26	49.33	49.38	2827093
2012-11-28	48.76	49.89	48.40	49.85	2993204
2012-11-29	50.21	50.65	50.20	50.50	3132628
2012-11-30	50.32	50.49	49.27	49.61	3610563
2012-12-03	50.11	50.50	49.28	49.57	2437891
2012-12-04	49.61	49.82	48.69	48.87	3218225
2012-12-05	49.13	49.85	49.04	49.47	3242427
2012-12-06	49.31	49.47	48.30	49.11	3288307
2012-12-07	49.24	49.72	48.95	49.69	1889026
2012-12-10	49.67	50.29	49.49	50.02	2801380
2012-12-11	50.25	51.06	50.18	50.57	2585154
2012-12-12	50.82	52.75	50.77	52.02	5261338
2012-12-13	51.84	52.55	51.25	51.84	3943125
2012-12-14	51.36	52.01	50.99	51.38	4571831
2012-12-17	51.51	52.47	51.39	52.25	3222264
2012-12-18	52.12	54.15	52.12	54.05	4124427
2012-12-19	54.00	54.08	53.02	53.04	2662903
2012-12-20	53.04	53.54	53.04	53.46	2098144
2012-12-21	52.83	53.54	52.47	53.39	5924515
2012-12-24	53.23	53.30	52.50	52.64	959234
2012-12-26	52.87	53.32	52.29	52.32	1562511
2012-12-27	52.29	52.62	51.77	52.45	3198118
2012-12-28	52.04	52.18	51.25	51.28	2923532
2012-12-31	51.01	53.00	50.90	52.96	2973314
2013-01-02	54.13	54.13	53.06	53.71	5446991
2013-01-03	53.60	54.70	53.32	54.20	3888377
2013-01-04	54.16	55.04	54.10	55.02	2371360
2013-01-07	55.62	55.94	55.10	55.84	4536281
2013-01-08	55.75	55.79	54.82	55.41	3371023
2013-01-09	55.79	56.55	55.20	55.60	4542418
2013-01-10	56.41	56.71	55.89	56.61	3791189
2013-01-11	56.80	56.87	55.98	56.25	3484343
2013-01-14	56.49	56.85	56.12	56.42	2857942
2013-01-15	56.10	56.78	55.83	56.67	3936259
2013-01-16	56.41	57.17	56.37	57.03	2771733
2013-01-17	57.19	57.60	56.65	57.30	2707516
2013-01-18	57.48	57.68	56.86	57.66	3164299
2013-01-22	57.77	58.98	57.42	58.87	5782933
2013-01-23	58.57	58.58	57.60	57.83	3372380
2013-01-24	57.84	58.68	57.80	58.44	2996288
2013-01-25	58.47	58.99	58.40	58.90	2552361
2013-01-28	63.15	63.76	61.51	62.48	14390862
2013-01-29	67.83	70.77	67.13	68.11	24404901
2013-01-30	67.62	68.49	66.05	67.88	11846994
2013-01-31	65.72	67.79	64.61	67.16	6979974
2013-02-01	67.37	68.95	67.05	68.21	4802532
2013-02-04	66.96	67.84	66.80	67.49	4636309
2013-02-05	67.92	67.92	66.00	66.02	5580519
2013-02-06	65.78	66.84	65.78	66.65	4589265
2013-02-07	66.50	66.84	65.98	66.57	2638169
2013-02-08	66.69	67.68	66.69	67.37	2760327
2013-02-11	67.12	67.12	66.34	66.74	2299451
2013-02-12	66.71	67.38	66.48	66.98	2525119
2013-02-13	67.00	68.44	66.99	67.96	10539673
2013-02-14	67.76	68.96	67.53	68.35	3537045
2013-02-15	68.18	68.39	67.02	67.42	4049201
2013-02-19	67.69	68.46	67.42	68.21	2669145
2013-02-20	68.11	68.17	65.84	66.01	3859204
2013-02-21	65.72	65.93	63.90	64.40	6312694
2013-02-22	65.04	66.10	64.38	66.03	2384782
2013-02-25	66.45	66.97	63.72	63.74	2764773
2013-02-26	64.17	65.05	63.40	64.61	3919169
2013-02-27	64.24	66.08	64.06	65.68	2529719
2013-02-28	65.71	67.23	65.45	66.50	3400226
2013-03-01	66.04	66.55	65.18	66.54	4602723
2013-03-04	69.11	70.00	68.26	68.84	10308879
2013-03-05	69.93	70.49	69.48	69.82	6545444
2013-03-06	70.30	70.46	69.26	69.49	3566291
2013-03-07	69.88	69.92	68.80	69.04	2952587
2013-03-08	69.27	69.66	68.84	69.47	3227143
2013-03-11	69.23	69.96	68.65	69.89	2761767
2013-03-12	69.93	70.85	69.77	70.38	4151343
2013-03-13	70.32	71.99	70.04	71.69	3955604
2013-03-14	71.67	72.12	71.35	71.97	3213737
2013-03-15	71.59	72.56	71.34	72.51	4497759
2013-03-18	71.52	72.63	71.33	72.22	2444100
2013-03-19	72.17	72.40	69.05	70.00	3842059
2013-03-20	70.57	70.70	69.79	69.90	2450343
2013-03-21	69.42	70.36	69.24	69.27	2338020
2013-03-22	69.62	70.37	69.53	70.27	2287871
2013-03-25	71.00	71.74	70.36	70.44	3246298
2013-03-26	70.67	71.35	70.28	71.11	2443854
2013-03-27	70.76	72.23	70.11	72.03	2585704
2013-03-28	72.00	72.50	71.13	71.61	2692159
2013-04-01	71.57	74.48	71.36	73.54	4509144
2013-04-02	73.73	74.22	72.78	74.14	2992398
2013-04-03	74.25	74.25	71.84	72.06	3411201
2013-04-04	72.10	72.24	70.65	71.79	2784647
2013-04-05	71.00	72.11	70.39	71.69	1661054
2013-04-08	72.00	72.44	71.35	72.44	1890707
2013-04-09	72.48	73.60	71.88	73.30	3168908
2013-04-10	73.33	73.69	72.67	72.92	1861719
2013-04-11	73.12	73.28	71.99	72.66	1599197
2013-04-12	72.15	72.15	70.70	71.39	1898406
2013-04-15	69.68	69.82	67.94	67.97	3282760
2013-04-16	68.97	69.33	67.77	68.79	2674697
2013-04-17	68.01	68.05	65.67	66.91	3209894
2013-04-18	66.96	67.54	66.11	67.02	2991575
2013-04-19	67.23	67.29	66.55	66.78	4454842
2013-04-22	67.29	68.37	66.78	67.90	5280143
2013-04-23	68.18	68.94	67.67	68.21	3078671
2013-04-24	69.28	70.73	69.05	70.12	4000199
2013-04-25	70.27	72.26	70.06	71.16	3177439
2013-04-26	71.02	71.49	70.82	70.99	3406455
2013-04-29	71.64	72.50	71.38	72.20	1884269
2013-04-30	72.08	72.18	70.79	72.18	3316437
2013-05-01	71.62	71.62	70.42	70.71	2718035
2013-05-02	71.90	72.41	71.03	72.21	2234876
2013-05-03	73.00	73.91	72.91	73.00	4779780
2013-05-06	72.90	73.35	72.45	72.46	2827854
2013-05-07	72.69	73.09	71.94	72.26	2117259
2013-05-08	72.17	72.57	71.56	71.89	3420689
2013-05-09	71.86	71.98	70.70	70.96	2596303
2013-05-10	70.66	70.68	69.01	69.30	4846657
2013-05-13	69.25	69.77	68.77	69.39	3427787
2013-05-14	69.58	72.27	69.53	72.22	5848000
2013-05-15	71.69	72.42	70.55	70.60	3423672
2013-05-16	70.95	70.95	68.00	69.11	11770467
2013-05-17	69.58	69.95	69.27	69.68	3576904
2013-05-20	69.60	70.15	69.28	69.72	3352660
2013-05-21	69.66	70.19	69.16	69.61	3337126
2013-05-22	69.41	69.99	67.85	68.58	3882342
2013-05-23	67.55	68.24	66.75	68.04	3071873
2013-05-24	67.43	67.60	66.33	67.48	4042019
2013-05-28	68.66	69.17	67.93	68.52	3958869
2013-05-29	67.83	68.82	67.74	68.57	2056981
2013-05-30	68.26	69.16	67.87	68.74	2587887
2013-05-31	68.50	68.85	67.40	67.41	3891098
2013-06-03	67.58	69.17	67.51	68.79	2946666
2013-06-04	68.46	68.92	67.53	68.25	2339479
2013-06-05	67.97	68.19	66.56	66.76	2821915
2013-06-06	66.70	67.99	66.27	67.99	2244211
2013-06-07	68.63	69.34	68.01	69.18	2126352
2013-06-10	69.23	69.38	68.32	68.75	1392863
2013-06-11	67.72	68.03	67.11	67.29	1552699
2013-06-12	68.12	68.22	66.46	66.82	2370165
2013-06-13	66.67	67.11	66.00	66.85	3234106
2013-06-14	67.24	67.25	65.77	65.97	3066379
2013-06-17	66.59	68.00	66.59	67.51	2269523
2013-06-18	67.54	67.75	67.14	67.52	3253673
2013-06-19	67.33	68.08	66.25	66.38	2678660
2013-06-20	65.26	65.66	64.04	64.28	3409072
2013-06-21	64.26	64.44	62.63	64.02	5992820
2013-06-24	63.28	63.46	61.32	62.87	5068476
2013-06-25	63.68	64.26	62.98	63.65	2803148
2013-06-26	64.12	66.58	64.06	65.71	3792107
2013-06-27	66.26	67.50	66.21	67.05	3392973
2013-06-28	66.95	67.07	66.20	66.49	2596401
2013-07-01	66.82	67.47	66.50	66.71	2294355
2013-07-02	66.72	67.81	66.51	67.22	3091786
2013-07-03	67.05	67.29	66.23	67.20	1149248
2013-07-05	67.86	68.19	66.98	68.13	1341912
2013-07-08	68.50	68.71	68.13	68.53	2650012
2013-07-09	68.89	68.98	67.92	68.57	2107387
2013-07-10	68.56	69.04	68.42	68.73	1914750
2013-07-11	69.94	71.08	69.83	70.96	4170528
2013-07-12	70.80	71.34	70.73	71.17	2136207
2013-07-15	71.64	71.81	70.81	71.06	1590073
2013-07-16	71.05	71.37	70.20	70.74	1524183
2013-07-17	70.92	71.58	70.82	71.28	1854485
2013-07-18	71.41	72.39	71.34	72.16	2654735
2013-07-19	72.51	74.00	72.23	73.94	3730985
2013-07-22	74.30	74.50	72.76	73.27	3084743
2013-07-23	73.32	73.94	73.13	73.43	2002915
2013-07-24	73.57	73.66	72.04	72.63	2130998
2013-07-25	72.23	73.63	72.23	73.54	2104275
2013-07-26	72.99	73.24	72.33	73.20	1414563
2013-07-29	72.78	73.00	71.67	72.03	2721016
2013-07-30	73.08	73.73	72.13	73.19	3670146
2013-07-31	73.79	75.80	73.79	74.46	6142531
2013-08-01	75.38	76.35	74.78	76.04	3595375
2013-08-02	75.62	75.66	75.00	75.31	2395526
2013-08-05	74.98	75.14	74.35	75.08	2086547
2013-08-06	75.05	75.22	73.10	73.46	4230071
2013-08-07	73.04	74.00	72.38	73.56	2475063
2013-08-08	74.33	74.83	73.42	74.36	1894022
2013-08-09	75.54	75.64	74.36	74.89	3408909
2013-08-12	74.49	75.32	74.35	75.13	2602163
2013-08-13	75.16	75.45	74.60	75.21	2115820
2013-08-14	75.60	75.92	75.17	75.47	1940484
2013-08-15	74.66	75.30	74.34	75.23	2677407
2013-08-16	74.87	75.48	74.49	75.07	3008596
2013-08-19	74.74	75.32	73.28	73.29	2352082
2013-08-20	73.70	74.47	72.85	73.72	2493989
2013-08-21	73.58	74.05	72.62	73.03	2285835
2013-08-22	73.43	74.92	73.43	74.51	1754455
2013-08-23	74.69	75.77	74.36	75.66	1626960
2013-08-26	75.75	76.38	75.19	75.41	2423235
2013-08-27	74.61	76.38	74.61	75.45	2661835
2013-08-28	75.88	77.05	75.71	76.48	2550455
2013-08-29	76.09	76.15	75.17	75.82	1922968
2013-08-30	75.84	76.15	74.81	74.85	3033304
2013-09-03	75.92	76.45	75.35	75.99	1865289
2013-09-04	75.79	76.72	75.57	76.15	2920071
2013-09-05	76.28	77.04	76.19	76.53	2543348
2013-09-06	76.80	78.20	76.26	77.30	2537866
2013-09-09	77.62	78.34	77.54	78.33	2161292
2013-09-10	78.30	78.32	77.02	77.79	2793062
2013-09-11	77.87	78.26	76.98	78.10	2602239
2013-09-12	77.70	78.25	77.12	77.25	3026671
2013-09-13	77.14	78.04	77.14	77.72	2085857
2013-09-16	78.37	78.57	77.45	77.92	2530931
2013-09-17	77.87	78.22	77.52	77.79	2968671
2013-09-18	77.50	79.50	77.20	79.22	2615338
2013-09-19	79.45	80.35	79.45	79.64	2646392
2013-09-20	79.64	80.41	78.17	78.63	4257826
2013-09-23	78.39	78.85	77.51	78.53	2324723
2013-09-24	78.59	79.35	78.20	78.51	2877211
2013-09-25	78.71	79.32	78.56	78.72	1740419
2013-09-26	79.06	79.35	78.10	78.79	1328585
2013-09-27	78.03	78.67	77.88	78.33	1186249
2013-09-30	77.51	77.80	76.62	77.34	1899548
2013-10-01	76.97	78.91	76.83	78.69	2178954
2013-10-02	78.26	80.36	78.26	79.96	2428501
2013-10-03	79.94	81.12	79.54	79.89	3755559
2013-10-04	79.77	80.61	79.76	80.14	3172963
2013-10-07	79.54	80.43	79.27	79.54	2416216
2013-10-08	79.36	80.34	78.54	78.77	2598708
2013-10-09	78.13	79.14	77.95	78.53	2851012
2013-10-10	81.04	81.23	79.53	80.79	3704111
2013-10-11	80.25	81.40	79.93	81.10	3735979
2013-10-14	80.53	81.53	80.35	81.31	3135528
2013-10-15	80.28	81.64	80.28	80.81	3646286
2013-10-16	81.32	82.44	81.32	82.31	4005644
2013-10-17	81.37	82.59	81.37	82.39	2791001
2013-10-18	82.87	84.07	82.81	84.06	3576182
2013-10-21	84.08	84.85	83.69	84.00	3130047
2013-10-22	84.53	85.15	83.33	83.56	4171927
2013-10-23	83.00	83.02	81.06	81.92	4200826
2013-10-24	82.28	83.33	81.74	83.09	1889527
2013-10-25	83.42	83.78	82.43	83.20	1548562
2013-10-28	83.33	83.63	82.69	83.16	2066245
2013-10-29	83.30	83.80	83.01	83.50	1498026
2013-10-30	82.16	82.67	79.96	80.32	6152027
2013-10-31	80.83	81.94	79.98	81.20	3306715
2013-11-01	81.22	81.49	80.04	80.93	3550418
2013-11-04	81.12	81.95	81.02	81.73	2202535
2013-11-05	81.35	81.61	80.37	80.49	2905995
2013-11-06	81.02	82.56	80.55	81.00	3072592
2013-11-07	81.03	81.39	78.68	78.78	3303326
2013-11-08	78.92	80.33	78.89	80.30	2156651
2013-11-11	80.38	81.24	80.19	80.87	2127334
2013-11-12	80.95	81.34	79.72	79.94	2233675
2013-11-13	79.37	80.88	79.36	80.78	1978151
2013-11-14	80.76	81.80	80.49	81.70	2215896
2013-11-15	81.90	82.86	81.52	82.86	3378353
2013-11-18	83.15	83.32	81.59	81.91	2078086
2013-11-19	81.75	82.27	80.93	81.89	1814758
2013-11-20	81.90	82.75	80.99	81.31	1631525
2013-11-21	81.45	82.49	81.15	82.33	1915794
2013-11-22	82.66	83.35	81.60	83.33	2224689
2013-11-25	82.22	83.28	81.70	82.63	2001183
2013-11-26	82.82	84.33	82.20	83.61	2394738
2013-11-27	83.54	83.54	81.09	81.48	2483964
2013-11-29	81.62	82.51	81.10	81.13	1352494
2013-12-02	81.01	81.60	80.33	80.91	1959035
2013-12-03	80.63	81.54	80.25	81.15	3157327
2013-12-04	80.98	82.65	80.98	82.21	2304512
2013-12-05	81.83	82.38	81.40	81.47	2106644
2013-12-06	82.43	82.79	80.46	80.86	2295565
2013-12-09	80.91	81.21	80.02	80.51	2083015
2013-12-10	80.60	81.30	79.58	79.94	2505541
2013-12-11	79.67	79.87	78.81	78.94	2470226
2013-12-12	78.94	79.43	77.88	78.56	2650006
2013-12-13	78.50	79.30	78.41	78.95	2665700
2013-12-16	78.00	79.73	77.52	79.35	2789980
2013-12-17	81.15	81.18	78.95	79.51	3310458
2013-12-18	79.60	80.90	78.67	80.83	2749716
2013-12-19	80.42	81.08	80.14	80.54	2118172
2013-12-20	80.68	81.42	80.16	80.17	3826528
2013-12-23	80.72	81.40	80.14	80.22	2309002
2013-12-24	80.25	81.26	80.02	81.14	1036126
2013-12-26	81.28	82.85	81.16	82.60	1548590
2013-12-27	82.77	83.39	82.27	83.07	1333525
2013-12-30	83.07	83.54	82.59	82.61	1471358
2013-12-31	82.90	83.29	82.45	83.00	1489276
2014-01-02	82.95	83.00	80.69	81.12	2755967
2014-01-03	80.86	81.72	79.97	80.28	1922679
2014-01-06	79.53	80.09	78.99	79.92	2680797
2014-01-07	79.98	81.23	79.92	80.86	2034396
2014-01-08	81.61	81.79	80.58	81.69	3145278
2014-01-09	81.87	82.16	80.86	81.34	2864205
2014-01-10	81.11	81.46	80.50	80.90	2363355
2014-01-13	80.75	81.11	78.72	78.87	2913171
2014-01-14	78.92	79.72	78.92	79.53	1817104
2014-01-15	78.67	79.18	77.65	77.67	5404808
2014-01-16	77.74	78.03	77.17	77.72	3237933
2014-01-17	77.72	78.27	77.03	77.13	2650533
2014-01-21	77.80	78.08	77.24	77.92	2222632
2014-01-22	78.15	78.69	77.72	78.12	1893913
2014-01-23	77.77	78.06	76.96	77.40	1832907
2014-01-24	76.54	77.04	75.52	76.25	2682592
2014-01-27	76.14	76.58	75.14	75.58	1909013
2014-01-28	75.89	77.19	75.75	76.80	2504426
2014-01-29	75.77	78.85	75.58	77.06	3896883
2014-01-30	76.64	77.24	76.02	76.53	3004571
2014-01-31	75.40	76.28	74.88	75.49	2722705
2014-02-03	75.45	75.47	73.36	73.92	4349670
2014-02-04	74.12	75.12	73.57	74.76	4269914
2014-02-05	74.34	75.07	73.79	74.66	3079089
2014-02-06	75.03	76.45	74.85	76.31	2082226
2014-02-07	76.65	77.21	76.15	77.18	2884753
2014-02-10	77.26	77.37	76.61	76.99	2377588
2014-02-11	77.00	78.67	77.00	78.25	2484227
2014-02-12	78.72	78.75	77.95	78.03	2310699
2014-02-13	77.59	79.37	77.36	78.67	2337597
2014-02-14	78.82	80.00	78.63	79.50	3261484
2014-02-18	79.83	80.75	79.73	80.46	3585110
2014-02-19	80.15	81.32	80.13	80.71	2883859
2014-02-20	80.77	81.95	80.50	81.61	3536887
2014-02-21	81.74	81.88	80.77	81.17	2753721
2014-02-24	81.64	82.48	81.44	81.45	3576466
2014-02-25	81.65	81.65	79.94	80.30	4361839
2014-02-26	80.09	80.40	79.13	79.32	4147369
2014-02-27	79.30	79.66	79.02	79.50	2803260
2014-02-28	79.70	80.44	78.81	80.03	2632693
2014-03-03	79.48	80.63	79.30	79.48	1893257
2014-03-04	80.08	80.83	79.62	80.35	2668509
2014-03-05	80.15	80.78	79.86	80.74	3018159
2014-03-06	80.90	81.54	80.74	81.44	1997621
2014-03-07	81.92	82.03	81.37	81.87	2298795
2014-03-10	81.58	82.33	80.12	82.24	1967541
2014-03-11	82.34	82.35	80.86	81.21	1538060
2014-03-12	80.24	81.24	79.60	80.81	1954531
2014-03-13	80.65	81.06	79.66	79.85	2057412
2014-03-14	79.92	80.43	79.53	80.28	2049599
2014-03-17	80.52	81.11	80.07	80.41	1556630
2014-03-18	80.44	81.61	80.15	81.06	1650866
2014-03-19	80.93	81.68	80.08	80.62	1731023
2014-03-20	80.41	81.33	79.92	81.18	1519335
2014-03-21	81.79	82.56	81.37	81.96	3738068
2014-03-24	82.32	82.89	81.38	81.58	1490472
2014-03-25	82.09	82.51	81.94	82.04	1522237
2014-03-26	82.43	82.80	81.21	81.37	2089949
2014-03-27	81.55	82.49	81.29	82.00	1539768
2014-03-28	81.87	83.44	81.87	83.22	2127187
2014-03-31	83.56	83.56	82.31	82.88	3021412
2014-04-01	82.93	83.96	82.55	83.96	2569505
2014-04-02	84.12	85.12	83.71	84.96	2862827
2014-04-03	84.94	85.97	84.69	85.63	2912725
2014-04-04	86.03	86.57	84.59	85.34	4198290
2014-04-07	85.18	85.28	83.54	83.72	2561683
2014-04-08	83.88	84.50	83.50	84.00	2577621
2014-04-09	84.29	85.21	83.58	85.21	2564135
2014-04-10	85.09	85.67	83.96	84.02	3325483
2014-04-11	82.52	84.45	82.52	83.58	1985145
2014-04-14	84.47	85.57	84.18	84.92	1846068
2014-04-15	84.81	86.11	84.46	86.10	2551447
2014-04-16	86.56	86.99	85.97	86.54	2749988
2014-04-17	86.45	87.31	85.82	87.27	4177382
2014-04-21	87.50	88.00	87.21	87.78	2016058
2014-04-22	87.50	88.30	87.07	88.01	1944298
2014-04-23	88.26	88.87	88.13	88.17	2293946
2014-04-24	88.63	88.99	87.91	88.31	1775905
2014-04-25	88.07	88.22	87.13	87.43	1770561
2014-04-28	87.89	87.99	86.73	87.23	2200900
2014-04-29	87.35	88.66	87.35	88.02	2782072
2014-04-30	89.00	90.29	88.13	89.16	4240073
2014-05-01	89.01	89.49	88.44	88.90	1911321
2014-05-02	88.99	89.35	88.46	88.67	1796104
2014-05-05	88.07	88.95	88.00	88.59	1816020
2014-05-06	88.64	89.19	88.08	88.09	3519304
2014-05-07	88.00	89.22	88.00	88.93	1763709
2014-05-08	88.58	89.12	87.82	88.21	2360496
2014-05-09	88.44	88.58	87.25	87.61	2079788
2014-05-12	88.12	88.71	87.75	88.34	1672485
2014-05-13	88.50	88.69	88.17	88.67	2065502
2014-05-14	87.11	89.58	87.11	89.02	1690300
2014-05-15	88.60	88.73	87.21	88.19	1828340
2014-05-16	88.04	88.19	86.96	87.40	2345063
2014-05-19	87.35	88.46	87.34	87.94	1900234
2014-05-20	87.82	88.53	87.52	88.03	1765737
2014-05-21	88.55	89.57	88.45	89.30	1615806
2014-05-22	91.41	91.92	90.28	90.29	4322666
2014-05-23	90.16	90.59	89.45	89.86	2742071
2014-05-27	89.91	90.09	89.04	89.43	2335874
2014-05-28	88.50	90.57	88.50	89.97	2642053
2014-05-29	90.00	90.79	89.71	90.59	2933348
2014-05-30	90.40	91.54	90.34	91.30	2837673
2014-06-02	91.69	91.72	90.81	91.31	1528944
2014-06-03	91.20	92.39	91.01	92.39	3118815
2014-06-04	92.22	92.77	91.80	92.31	1344450
2014-06-05	92.17	92.56	91.91	92.20	1975772
2014-06-06	92.48	93.87	92.43	93.32	2754335
2014-06-09	93.45	94.38	93.26	94.10	2133123
2014-06-10	93.85	94.58	93.66	94.31	1908665
2014-06-11	94.20	96.00	94.09	95.31	2430917
2014-06-12	95.34	96.73	95.20	95.48	2292333
2014-06-13	95.69	96.11	94.97	95.95	1751354
2014-06-16	95.99	96.50	95.64	95.89	2169488
2014-06-17	95.47	96.07	94.93	95.94	1824404
2014-06-18	95.94	96.59	95.21	96.32	2028389
2014-06-19	95.95	97.34	95.95	97.34	1878688
2014-06-20	97.70	97.99	97.18	97.96	3626741
2014-06-23	98.11	99.10	97.96	98.40	1928940
2014-06-24	98.40	98.82	96.38	96.49	1891960
2014-06-25	95.46	98.30	95.44	98.18	2732125
2014-06-26	98.09	98.32	96.75	97.59	1591619
2014-06-27	97.25	98.34	97.14	98.29	2393939
2014-06-30	98.40	99.09	97.81	98.89	2583314
2014-07-01	99.30	99.94	99.00	99.61	2335616
2014-07-02	99.20	99.89	99.00	99.42	1683692
2014-07-03	99.52	100.11	99.32	99.93	1500683
2014-07-07	99.64	100.10	98.86	99.20	1861803
2014-07-08	98.96	100.12	98.80	98.96	2671421
2014-07-09	99.12	99.87	98.41	99.03	3293144
2014-07-10	98.35	98.80	97.57	98.50	3000933
2014-07-11	97.40	98.51	97.40	97.84	1669985
2014-07-14	98.48	99.37	98.48	99.21	2329153
2014-07-15	98.80	98.95	97.54	97.83	2606876
2014-07-16	98.62	100.00	98.62	99.22	2166342
2014-07-17	98.76	100.23	98.38	98.45	2513812
2014-07-18	98.62	99.29	98.45	98.72	2788540
2014-07-21	98.62	99.71	98.52	99.32	2203384
2014-07-22	99.67	100.09	99.27	99.80	2281758
2014-07-23	100.08	100.42	99.63	100.16	1575791
2014-07-24	100.05	100.98	99.87	100.74	1505492
2014-07-25	100.37	100.51	99.72	99.81	1202521
2014-07-28	99.86	100.08	99.16	99.83	1662110
2014-07-29	99.77	100.12	99.34	99.42	2594906
2014-07-30	104.00	104.50	99.87	101.05	4860672
2014-07-31	100.39	100.50	98.49	98.98	3682396
2014-08-01	98.65	98.86	96.97	98.00	3123297
2014-08-04	97.95	100.55	97.95	100.44	2204690
2014-08-05	100.21	100.28	98.10	98.59	3216758
2014-08-06	98.13	99.72	98.13	98.77	2013284
2014-08-07	99.17	99.57	97.55	97.84	2224386
2014-08-08	98.17	100.05	98.04	99.92	2434500
2014-08-11	100.35	101.00	100.07	100.14	1568270
2014-08-12	99.69	100.05	98.66	99.03	1404683
2014-08-13	99.48	99.86	99.02	99.12	1960619
2014-08-14	99.20	99.45	97.29	97.53	2454672
2014-08-15	97.83	98.97	97.80	98.90	3021772
2014-08-18	99.21	99.44	96.93	97.90	2360069
2014-08-19	98.15	99.54	98.02	99.28	1823357
2014-08-20	99.26	99.70	98.87	99.40	1377158
2014-08-21	99.52	100.29	99.23	100.07	1478351
2014-08-22	99.57	99.57	98.18	98.81	1855715
2014-08-25	99.39	100.50	99.07	100.16	1380985
2014-08-26	100.57	101.23	100.23	100.26	1353028
2014-08-27	100.25	100.61	99.53	99.97	1229783
2014-08-28	99.97	100.41	99.62	100.19	948992
2014-08-29	100.21	101.22	100.02	101.10	1400025
2014-09-02	101.00	101.25	99.82	100.53	2013267
2014-09-03	101.28	101.96	100.43	100.75	1532593
2014-09-04	100.56	101.78	99.50	100.15	2419978
2014-09-05	99.88	101.03	99.17	100.99	1882951
2014-09-08	100.55	100.55	98.91	99.75	1967775
2014-09-09	99.98	100.57	98.66	99.49	2603302
2014-09-10	99.20	99.37	97.68	99.14	2133386
2014-09-11	98.20	99.08	97.71	98.84	1689176
2014-09-12	98.10	98.35	96.74	96.97	2204622
2014-09-15	96.74	98.51	96.73	97.97	2410400
2014-09-16	98.21	99.90	97.76	99.18	1877364
2014-09-17	99.62	99.66	98.41	98.90	1511229
2014-09-18	99.45	99.45	97.53	97.73	2278547
2014-09-19	98.29	98.61	97.31	97.51	3067559
2014-09-22	97.20	97.44	95.93	96.29	2894921
2014-09-23	96.10	97.26	95.80	96.02	1724910
2014-09-24	96.00	96.85	94.82	96.00	2646052
2014-09-25	96.00	96.20	94.99	95.18	1980022
2014-09-26	95.09	96.50	95.01	96.17	1286749
2014-09-29	95.43	96.53	94.63	96.21	1870014
2014-09-30	95.89	96.30	93.57	94.32	2716914
2014-10-01	93.94	94.58	90.92	91.59	4306996
2014-10-02	91.03	91.93	89.60	91.32	3337754
2014-10-03	91.88	91.99	89.78	90.72	2365794
2014-10-06	90.81	91.36	89.67	89.88	3130301
2014-10-07	89.68	90.53	88.43	88.46	4152430
2014-10-08	87.97	88.51	85.67	88.41	4201989
2014-10-09	87.25	87.89	84.45	84.60	3441014
2014-10-10	84.31	84.74	82.11	82.54	4342229
2014-10-13	82.33	83.20	77.71	77.78	4982835
2014-10-14	78.19	78.80	75.54	75.91	6888991
2014-10-15	74.24	76.68	72.86	76.34	6815812
2014-10-16	74.59	78.84	74.22	78.04	5961971
2014-10-17	79.59	81.25	78.21	78.61	5059464
2014-10-20	78.57	80.19	78.05	79.71	3420673
2014-10-21	80.90	82.61	80.46	81.34	3867251
2014-10-22	83.94	84.28	79.99	80.00	4778286
2014-10-23	81.58	82.90	80.96	82.22	3208780
2014-10-24	81.76	82.78	80.73	82.35	2524015
2014-10-27	80.76	81.17	79.32	80.31	2812719
2014-10-28	80.25	82.03	80.11	81.95	2828451
2014-10-29	83.53	84.97	82.07	82.89	4545507
2014-10-30	82.36	83.70	81.66	83.14	3202811
2014-10-31	83.60	85.06	82.10	84.81	4429110
2014-11-03	85.14	86.25	82.98	83.26	3570487
2014-11-04	80.00	81.73	79.88	81.44	3529430
2014-11-05	82.32	83.78	81.53	83.17	3482477
2014-11-06	83.09	84.04	81.94	83.71	3712907
2014-11-07	84.19	85.99	83.74	84.86	4306640
2014-11-10	85.37	86.00	82.75	83.81	4636676
2014-11-11	83.83	84.50	82.88	83.81	3345851
2014-11-12	83.09	84.03	82.10	82.46	3588193
2014-11-13	82.23	82.76	81.60	81.85	861951
2014-11-14	81.67	83.14	81.46	83.03	3928587
2014-11-17	82.01	82.19	80.36	81.24	3928679
2014-11-18	81.25	82.55	80.87	81.90	2993667
2014-11-19	82.39	83.00	81.38	82.37	2750789
2014-11-20	82.44	83.63	82.41	83.59	2764798
2014-11-21	84.94	86.10	84.67	85.21	4440755
2014-11-24	85.40	85.75	84.05	84.67	3124850
2014-11-25	84.85	85.00	82.18	82.31	3900062
2014-11-26	82.14	82.19	80.60	80.83	3241878
2014-11-28	73.93	75.19	72.80	72.93	4428623
2014-12-01	72.28	74.09	71.20	73.97	5449868
2014-12-02	73.70	75.64	72.81	75.13	4550624
2014-12-03	75.42	77.46	75.39	76.81	4171237
2014-12-04	76.03	76.37	75.18	76.29	4136609
2014-12-05	76.00	76.76	75.33	75.72	3922384
2014-12-08	74.32	74.70	71.03	71.31	5081091
2014-12-09	71.00	72.87	71.00	72.18	4368637
2014-12-10	71.19	71.19	68.05	68.58	4737923
2014-12-11	68.53	69.90	67.56	67.86	4904529
2014-12-12	66.75	67.70	65.85	66.53	6192302
2014-12-15	66.53	67.46	65.30	65.45	5771545
2014-12-16	64.48	68.64	63.80	66.23	7479847
2014-12-17	65.93	69.74	65.85	69.03	6128771
2014-12-18	71.31	71.52	68.64	70.55	4934722
2014-12-19	71.39	74.60	70.75	74.50	7755754
2014-12-22	73.91	74.08	72.46	73.76	4382228
2014-12-23	73.65	75.94	73.34	75.36	4452650
2014-12-24	74.63	74.81	73.11	74.37	1252839
2014-12-26	75.00	75.42	74.03	74.31	1555820
2014-12-29	75.05	75.62	74.24	74.82	1850380
2014-12-30	74.39	75.04	73.73	74.13	2885692
2014-12-31	73.89	74.76	73.01	73.82	1990754
2015-01-02	73.19	74.82	72.95	74.14	1908489
2015-01-05	72.64	73.00	69.94	70.55	3510494
2015-01-06	69.88	71.71	68.77	69.46	3652977
2015-01-07	70.30	71.11	68.94	69.30	2309647
2015-01-08	70.21	71.55	69.60	71.38	3350083
2015-01-09	71.28	71.61	70.22	71.12	2155140
2015-01-12	69.77	70.38	67.95	68.43	3523984
2015-01-13	68.86	69.51	67.19	67.69	3370009
2015-01-14	66.97	69.31	66.17	69.24	3730744
2015-01-15	70.24	70.74	67.77	67.92	5392460
2015-01-16	68.50	70.68	68.44	70.02	3776911
2015-01-20	68.48	69.69	68.28	69.57	2656450
2015-01-21	70.41	71.80	70.02	71.41	2077711
2015-01-22	71.81	72.15	70.56	72.07	3192537
2015-01-23	71.28	71.99	70.60	70.83	2647019
2015-01-26	70.78	71.84	69.97	71.65	2836848
2015-01-27	71.54	72.48	70.20	71.61	2511749
2015-01-28	70.50	70.89	66.00	66.02	6723341
2015-01-29	66.60	67.30	63.81	65.70	5022858
2015-01-30	65.04	68.79	64.80	67.49	5993532
2015-02-02	68.84	70.38	68.48	70.08	3589637
2015-02-03	71.24	73.36	71.08	72.68	4812359
2015-02-04	71.42	72.61	70.85	72.01	3624952
2015-02-05	72.75	73.93	72.17	73.17	4893510
2015-02-06	73.87	74.34	72.50	72.97	2682030
2015-02-09	74.47	74.65	73.22	73.78	2905564
2015-02-10	73.47	73.66	71.46	72.79	2917287
2015-02-11	71.65	73.56	71.36	72.80	2983767
2015-02-12	73.76	74.87	73.42	74.71	3718624
2015-02-13	75.68	77.06	75.37	76.83	3505170
2015-02-17	75.99	77.63	75.53	77.34	3622452
2015-02-18	76.20	77.55	76.00	77.10	2869046
2015-02-19	74.54	76.97	74.11	76.48	4111342
2015-02-20	76.42	76.70	75.50	76.30	2563247
2015-02-23	75.16	76.56	75.01	75.87	3779856
2015-02-24	76.44	76.72	75.64	76.49	2011781
2015-02-25	76.36	77.37	76.16	76.65	2044701
2015-02-26	75.93	76.34	74.69	75.43	2704813
2015-02-27	75.84	76.03	74.96	75.08	3349041
2015-03-02	74.80	74.85	73.16	74.11	3050868
2015-03-03	74.22	75.14	73.98	74.49	2188286
2015-03-04	74.72	74.95	73.77	74.84	2241440
2015-03-05	74.38	74.56	73.50	73.50	2630678
2015-03-06	73.04	73.30	71.09	71.39	3166181
2015-03-09	71.49	71.79	70.40	70.42	2392898
2015-03-10	69.53	70.25	69.11	69.24	2955050
2015-03-11	69.51	70.40	69.15	69.60	2311545
2015-03-12	70.06	70.20	68.71	68.77	2240423
2015-03-13	68.24	69.21	67.42	69.00	2432527
2015-03-16	68.53	69.37	68.01	69.33	2186649
2015-03-17	68.49	69.17	67.55	68.53	2469165
2015-03-18	68.15	70.32	67.96	69.77	3682164
2015-03-19	68.35	68.69	67.27	67.40	3200714
2015-03-20	67.91	69.52	67.85	68.34	5292017
2015-03-23	68.71	69.19	67.81	67.82	2796351
2015-03-24	68.62	68.65	67.70	68.08	3032758
2015-03-25	68.52	69.61	68.20	69.10	3225040
2015-03-26	69.96	70.39	68.74	68.90	2730702
2015-03-27	68.36	68.40	67.15	67.37	2724748
2015-03-30	68.28	68.72	67.74	68.56	2688937
2015-03-31	67.80	68.59	67.52	67.87	3555922
2015-04-01	68.48	70.11	68.48	69.18	3471226
2015-04-02	68.89	69.88	68.27	69.20	2362026
2015-04-06	69.80	72.81	69.46	72.53	3466357
2015-04-07	72.34	73.41	71.98	72.35	2472609
2015-04-08	72.30	72.97	71.70	71.85	1853729
2015-04-09	71.86	72.89	71.86	72.38	2621092
2015-04-10	72.52	73.18	71.89	73.12	3755028
2015-04-13	73.50	73.99	72.61	72.72	1770044
2015-04-14	73.31	74.88	73.31	74.63	3034302
2015-04-15	75.25	78.25	75.16	78.09	4322183
2015-04-16	77.66	78.53	77.03	78.02	2693182
2015-04-17	77.36	77.76	76.83	77.46	2780995
2015-04-20	77.68	79.00	77.44	77.68	2443520
2015-04-21	77.56	77.72	74.70	74.94	2902350
2015-04-22	75.12	75.88	74.56	75.28	1807113
2015-04-23	75.75	76.57	75.70	75.80	1674110
2015-04-24	75.29	75.71	74.78	75.21	1663259
2015-04-27	75.48	75.90	75.02	75.22	1754969
2015-04-28	75.03	76.86	75.03	76.75	2567325
2015-04-29	78.00	78.81	75.40	77.97	3896693
2015-04-30	78.39	78.87	76.60	76.90	2924326
2015-05-01	77.04	77.28	74.99	75.78	2135335
2015-05-04	75.98	76.42	74.17	74.69	3037317
2015-05-05	75.39	76.08	73.56	73.90	4480374
2015-05-06	75.03	75.62	74.03	74.47	2765231
2015-05-07	74.20	74.40	72.74	73.46	2920238
2015-05-08	74.16	74.36	72.80	74.34	3175478
2015-05-11	74.36	74.50	71.65	71.69	2575787
2015-05-12	71.70	72.03	71.02	71.50	2540371
2015-05-13	71.99	72.14	69.88	70.25	2395289
2015-05-14	70.35	70.89	69.24	69.41	1930616
2015-05-15	69.24	70.11	68.65	69.66	1846022
2015-05-18	68.98	69.07	68.29	68.89	1695172
2015-05-19	68.14	68.55	67.27	67.70	2424034
2015-05-20	67.95	69.64	67.36	69.55	4599182
2015-05-21	70.12	70.40	69.38	69.94	2781638
2015-05-22	69.04	69.54	68.43	69.02	2257282
2015-05-26	68.13	68.43	67.14	67.31	2627107
2015-05-27	67.11	68.14	66.96	67.22	2045956
2015-05-28	67.02	67.50	66.42	67.29	2055943
2015-05-29	67.28	67.79	66.85	67.52	2867016
2015-06-01	67.18	67.34	66.69	66.76	2782844
2015-06-02	67.14	67.70	66.54	67.29	1703701
2015-06-03	67.19	67.82	66.73	66.76	1192720
2015-06-04	66.30	66.64	66.01	66.17	2082934
2015-06-05	65.99	67.66	65.70	66.08	2654012
2015-06-08	65.80	66.37	64.84	64.99	4880916
2015-06-09	65.95	66.88	65.50	65.57	2336475
2015-06-10	66.56	66.94	65.50	65.64	2110821
2015-06-11	69.51	69.90	68.65	68.83	6065679
2015-06-12	68.89	69.18	67.26	67.66	3751068
2015-06-15	66.88	67.83	66.83	67.33	2071748
2015-06-16	67.22	69.51	67.14	69.40	2969898
2015-06-17	70.08	70.67	68.74	69.51	2881250
2015-06-18	69.78	70.23	69.09	69.31	1850967
2015-06-19	68.99	69.58	68.49	68.64	3340193
2015-06-22	68.77	69.26	68.02	68.94	1672063
2015-06-23	69.37	70.46	68.78	70.23	2057738
2015-06-24	69.91	70.37	68.96	69.17	2969676
2015-06-25	69.21	69.44	67.98	68.03	1988504
2015-06-26	68.03	68.73	67.47	68.43	5422189
2015-06-29	67.35	67.98	66.90	66.97	3140837
2015-06-30	67.69	67.69	66.46	66.88	2246408
2015-07-01	66.91	67.18	65.07	65.42	2638006
2015-07-02	65.56	66.20	65.44	65.71	2040904
2015-07-06	64.60	65.06	64.10	64.41	2484067
2015-07-07	64.14	65.37	63.31	65.05	3123390
2015-07-08	64.55	65.33	63.90	64.37	3019519
2015-07-09	65.62	65.65	64.53	64.65	2103564
2015-07-10	64.94	65.49	64.03	64.34	1984941
2015-07-13	64.46	64.63	63.66	63.98	3974270
2015-07-14	63.98	65.36	63.73	64.57	5220032
2015-07-15	64.16	64.69	62.41	63.05	3191339
2015-07-16	63.28	63.80	62.61	62.68	2782310
2015-07-17	62.38	62.71	61.21	61.42	2231397
2015-07-20	60.97	61.11	59.51	59.60	2485992
2015-07-21	59.80	60.56	59.00	59.18	2470488
2015-07-22	59.34	59.75	58.61	59.00	2144839
2015-07-23	58.96	59.49	58.35	59.28	2333088
2015-07-24	59.39	59.39	57.70	58.49	4585546
2015-07-27	57.65	58.55	57.18	57.68	3321738
2015-07-28	57.98	59.88	57.58	59.65	3838181
2015-07-29	59.95	61.88	59.20	60.04	6091668
2015-07-30	60.04	60.78	59.68	60.33	2984065
2015-07-31	59.72	60.30	58.81	59.01	3033070
2015-08-03	58.21	58.89	57.32	57.70	3295813
2015-08-04	58.07	58.99	57.31	57.55	2991212
2015-08-05	58.46	58.95	55.92	55.92	3877943
2015-08-06	55.58	56.90	54.65	56.81	3819160
2015-08-07	56.60	57.74	55.69	55.92	3174752
2015-08-10	56.12	58.50	56.09	58.44	2678275
2015-08-11	57.22	57.99	56.60	57.89	2393583
2015-08-12	57.42	59.49	57.07	59.42	4835125
2015-08-13	59.11	59.55	58.45	58.79	3258419
2015-08-14	58.73	60.00	58.70	59.08	2663204
2015-08-17	58.62	59.62	58.38	58.78	1776324
2015-08-18	59.51	59.80	58.44	59.21	1774214
2015-08-19	58.75	59.18	56.31	56.73	2471655
2015-08-20	56.53	57.24	55.70	55.74	2640303
2015-08-21	55.31	56.16	54.81	54.99	3426795
2015-08-24	51.78	54.00	50.38	50.98	5732119
2015-08-25	53.01	53.84	49.90	49.94	3798526
2015-08-26	51.23	51.58	49.86	51.22	4019297
2015-08-27	52.57	56.06	52.36	55.76	5104978
2015-08-28	55.51	58.60	54.50	57.46	3963079
2015-08-31	56.11	59.80	55.33	59.45	4186276
2015-09-01	57.27	58.61	56.53	57.07	3903165
2015-09-02	57.82	57.86	55.35	57.51	3555039
2015-09-03	58.00	59.28	56.63	57.40	3289529
2015-09-04	56.41	57.00	55.85	56.35	2173289
2015-09-08	56.91	57.10	55.19	56.53	2957225
2015-09-09	56.99	58.24	54.80	54.92	2710367
2015-09-10	55.14	55.60	53.64	54.10	3943417
2015-09-11	53.08	53.17	51.41	52.50	3932658
2015-09-14	52.36	52.40	51.09	51.98	3608950
2015-09-15	52.30	53.58	52.17	52.79	2975402
2015-09-16	53.49	54.84	53.32	54.69	2531668
2015-09-17	54.49	56.04	53.81	54.60	2818629
2015-09-18	53.60	53.98	52.07	52.43	3553632
2015-09-21	52.96	53.15	52.07	52.30	4019939
2015-09-22	51.36	52.65	50.71	51.15	2705274
2015-09-23	51.46	51.73	49.91	50.07	1853083
2015-09-24	49.86	50.40	49.31	50.05	3662434
2015-09-25	50.53	50.81	49.71	50.27	2769758
2015-09-28	49.41	49.89	48.23	48.26	2614683
2015-09-29	48.47	48.89	47.84	48.28	2216831
2015-09-30	48.64	50.15	48.45	50.06	3316642
2015-10-01	50.81	51.56	50.02	50.75	3374576
2015-10-02	49.64	53.92	49.64	53.69	3119202
2015-10-05	53.95	56.29	53.95	55.88	4755991
2015-10-06	55.91	59.19	55.70	58.78	4388389
2015-10-07	60.23	61.31	57.95	59.98	4466344
2015-10-08	59.95	63.16	59.84	62.57	5269397
2015-10-09	62.51	63.21	61.03	61.91	3059071
2015-10-12	61.91	62.13	59.59	60.13	2552010
2015-10-13	59.53	60.85	58.92	60.28	3316050
2015-10-14	59.97	60.59	59.50	60.21	1993913
2015-10-15	60.15	61.55	59.60	61.42	1665710
2015-10-16	61.74	62.32	60.21	61.03	2156887
2015-10-19	60.23	60.49	59.23	59.82	2407984
2015-10-20	59.36	60.64	59.13	60.35	3065235
2015-10-21	60.05	60.37	58.97	59.08	1738915
2015-10-22	59.75	61.18	59.59	61.13	2721144
2015-10-23	60.71	61.80	60.01	60.87	2160135
2015-10-26	60.58	60.64	58.60	58.71	2256625
2015-10-27	57.78	57.87	55.74	56.93	4287242
2015-10-28	53.30	57.54	53.05	57.07	7166749
2015-10-29	57.05	58.61	56.07	56.14	4218655
2015-10-30	56.52	57.00	54.68	56.21	3721625
2015-11-02	55.74	57.85	55.69	57.62	2983969
2015-11-03	58.30	60.71	58.10	60.15	2945469
2015-11-04	60.15	61.55	58.94	60.42	3905876
2015-11-05	60.53	64.08	60.21	62.19	7542380
2015-11-06	61.68	62.86	61.37	62.76	3044005
2015-11-09	62.65	64.00	61.57	61.98	3114139
2015-11-10	61.60	62.91	61.30	62.79	2415387
2015-11-11	62.75	63.21	60.95	61.16	3459919
2015-11-12	60.01	60.96	59.45	59.72	2747307
2015-11-13	59.44	60.56	58.53	59.76	2180495
2015-11-16	60.00	61.85	59.47	61.84	2414588
2015-11-17	60.76	61.13	59.21	60.09	2501117
2015-11-18	60.52	61.71	59.57	61.17	2329101
2015-11-19	60.78	61.17	59.32	60.10	2059200
2015-11-20	60.04	60.69	58.74	58.94	3401548
2015-11-23	58.94	59.55	58.35	58.75	2097128
2015-11-24	59.23	61.68	59.15	61.36	2771517
2015-11-25	60.67	61.53	59.94	60.88	2001518
2015-11-27	60.14	60.51	58.47	59.09	995591
2015-11-30	59.32	59.95	58.65	59.00	2273298
2015-12-01	59.32	59.64	58.44	59.55	2215709
2015-12-02	58.89	59.06	56.29	56.74	3292693
2015-12-03	57.15	57.99	55.36	55.56	5252150
2015-12-04	54.36	55.23	53.15	54.90	4964608
2015-12-07	53.01	53.47	51.83	53.00	4956834
2015-12-08	51.43	53.08	50.62	51.95	3665959
2015-12-09	52.40	54.12	51.43	51.97	3335965
2015-12-10	51.62	53.11	51.10	52.48	3718683
2015-12-11	51.73	51.75	49.50	50.43	4142156
2015-12-14	49.85	50.72	48.89	50.12	4079210
2015-12-15	51.12	51.94	50.79	51.73	4101041
2015-12-16	51.37	52.52	50.40	50.92	4408986
2015-12-17	51.04	51.18	48.47	49.20	4490025
2015-12-18	49.20	50.84	48.47	48.50	5523596
2015-12-21	48.87	49.24	47.04	47.44	5436279
2015-12-22	47.72	48.76	47.37	48.48	3320152
2015-12-23	49.77	51.32	49.55	51.27	3910519
2015-12-24	51.11	51.26	49.83	50.57	1147139
2015-12-28	49.43	49.90	48.74	48.99	2298578
2015-12-29	49.80	49.99	48.79	49.36	1893492
2015-12-30	48.49	49.61	48.10	48.17	1932348
2015-12-31	47.74	48.90	47.71	48.48	2394736
2016-01-04	48.40	49.85	47.57	48.18	3273644
2016-01-05	47.68	48.12	46.63	48.07	3143547
2016-01-06	46.68	46.77	44.86	45.07	7968410
2016-01-07	44.00	45.51	43.49	43.62	4562906
2016-01-08	43.93	44.42	42.86	43.58	3851901
2016-01-11	43.55	43.77	41.30	41.69	6021683
2016-01-12	42.49	42.82	38.80	39.60	6291055
2016-01-13	40.19	41.05	38.22	38.59	7042962
2016-01-14	38.88	40.54	38.47	39.96	7968411
2016-01-15	38.00	39.21	37.71	38.72	6923601
2016-01-19	38.97	39.26	35.72	36.53	6149485
2016-01-20	35.77	35.77	32.41	35.21	10518873
2016-01-21	35.07	37.95	35.00	37.62	7468559
2016-01-22	39.41	39.95	36.80	38.33	7601029
2016-01-25	37.16	37.84	34.28	34.38	10090492
2016-01-26	35.12	35.98	34.55	34.81	8791053
2016-01-27	34.97	39.66	34.02	36.85	11428661
2016-01-28	40.59	41.99	39.05	40.34	9889030
2016-01-29	40.83	42.66	40.52	42.50	8134506
2016-02-01	41.38	42.26	40.80	41.76	6181662
2016-02-02	40.57	40.57	38.77	39.36	7280418
2016-02-03	40.27	43.02	38.97	42.99	10060419
2016-02-04	43.38	45.16	42.53	43.47	10121590
2016-02-05	38.70	39.30	38.00	38.02	40193525
2016-02-08	37.23	39.12	37.00	38.99	14543522
2016-02-09	38.28	39.37	37.35	38.70	8910001
2016-02-10	39.22	40.15	38.75	39.29	9993930
2016-02-11	38.44	39.41	36.95	38.93	9707179
2016-02-12	39.28	40.15	38.50	40.11	12408001
2016-02-16	41.00	41.25	39.96	40.84	6583529
2016-02-17	41.57	44.14	41.43	43.47	7811564
2016-02-18	44.00	44.20	41.49	42.07	7996719
2016-02-19	41.54	42.34	40.25	42.31	6160308
2016-02-22	43.47	44.59	43.04	44.58	5400676
2016-02-23	43.66	44.71	41.61	41.92	5151394
2016-02-24	40.65	42.04	39.98	41.70	4909014
2016-02-25	41.66	42.37	39.95	41.58	4257343
2016-02-26	42.69	43.62	42.48	43.07	5549254
2016-02-29	43.05	44.01	42.62	43.60	6697276
2016-03-01	43.79	44.71	42.56	44.31	5232312
2016-03-02	44.09	46.94	43.86	46.92	5048302
2016-03-03	46.60	48.24	46.25	48.00	5752641
2016-03-04	49.17	50.54	47.61	48.39	7051925
2016-03-07	48.51	49.88	47.96	49.28	8473523
2016-03-08	48.84	48.96	46.53	46.76	5907296
2016-03-09	47.68	48.21	46.23	47.08	4652781
2016-03-10	47.15	48.36	45.99	48.27	5524971
2016-03-11	49.32	51.95	49.28	51.26	7686189
2016-03-14	50.00	50.65	49.08	50.20	4332537
2016-03-15	48.82	50.28	48.17	50.17	3496373
2016-03-16	50.65	51.98	49.92	51.83	4016903
2016-03-17	52.29	54.18	51.94	53.19	5930737
2016-03-18	54.50	54.65	53.02	53.90	7381871
2016-03-21	53.40	54.51	52.22	53.84	4672009
2016-03-22	53.66	54.83	53.45	53.70	3329426
2016-03-23	53.08	53.30	51.45	51.60	4246188
2016-03-24	50.18	52.27	49.70	52.10	4212271
2016-03-28	52.49	52.59	50.23	50.84	3845315
2016-03-29	49.65	50.42	48.90	50.40	4434867
2016-03-30	51.60	52.03	50.26	50.97	3270186
2016-03-31	50.73	52.96	50.52	52.65	4264409
2016-04-01	51.41	52.18	51.12	52.03	3415402
2016-04-04	52.54	52.88	50.47	50.55	3484226
2016-04-05	49.94	51.43	49.52	51.26	3202519
2016-04-06	51.50	54.44	51.33	54.00	4510362
2016-04-07	53.47	54.27	52.00	52.90	3591338
2016-04-08	54.64	55.05	53.83	54.48	3419746
2016-04-11	55.06	55.86	54.65	54.74	3872690
2016-04-12	55.33	57.79	54.79	57.36	5368959
2016-04-13	57.28	57.65	56.13	56.58	4070236
2016-04-14	56.73	57.88	56.46	57.72	3856404
2016-04-15	57.25	57.58	56.59	57.17	4578221
2016-04-18	55.42	60.11	55.30	59.84	9347777
2016-04-19	60.41	61.35	59.26	61.17	4789355
2016-04-20	60.47	62.08	59.99	61.18	5894414
2016-04-21	61.37	61.80	59.96	60.18	4904970
2016-04-22	60.50	63.62	60.42	63.38	5909963
2016-04-25	62.74	63.05	60.98	61.87	3854409
2016-04-26	62.05	63.51	61.87	63.25	4697647
2016-04-27	62.00	63.76	60.70	61.27	8447385
2016-04-28	60.44	61.45	59.10	59.18	7033492
2016-04-29	59.81	60.72	58.03	59.62	4629200
2016-05-02	59.56	59.76	58.24	58.98	3295128
2016-05-03	58.28	58.82	56.44	56.75	4137873
2016-05-04	57.40	57.76	54.75	55.32	3796417
2016-05-05	57.21	57.67	55.35	55.88	3638159
2016-05-06	55.06	56.90	55.02	56.15	3585845
2016-05-09	55.41	55.89	53.93	54.47	3164754
2016-05-10	54.95	57.76	54.63	57.71	4443728
2016-05-11	57.51	59.25	56.92	58.32	4455521
2016-05-12	59.20	60.30	57.47	58.14	3713684
2016-05-13	57.87	58.88	57.57	57.76	3216829
2016-05-16	58.82	59.72	58.20	58.42	3339040
2016-05-17	58.30	59.01	57.36	57.66	4641223
2016-05-18	57.73	58.51	57.33	57.96	4001437
2016-05-19	57.01	57.54	55.54	57.26	3838386
2016-05-20	57.55	57.95	56.55	57.66	2743438
2016-05-23	56.96	59.09	56.62	58.59	2558647
2016-05-24	58.93	58.99	57.80	58.20	2311687
2016-05-25	58.78	60.93	58.78	60.64	3708714
2016-05-26	61.51	62.00	60.40	60.44	3399556
2016-05-27	59.94	61.17	59.46	60.23	3747273
2016-05-31	60.44	61.12	59.56	59.93	2650542
2016-06-01	58.80	59.10	57.67	58.92	3284234
2016-06-02	58.24	59.23	57.80	59.23	2451183
2016-06-03	59.33	59.74	58.13	58.36	2079327
2016-06-06	58.95	60.37	58.59	60.31	2926021
2016-06-07	60.91	61.76	60.20	61.57	3359592
2016-06-08	62.23	63.00	61.22	61.86	2690843
2016-06-09	60.73	61.73	60.35	60.38	2304424
2016-06-10	59.51	59.91	57.18	57.70	3635850
2016-06-13	57.28	58.57	56.93	57.24	2338479
2016-06-14	57.00	58.18	56.81	57.82	2145307
2016-06-15	57.65	58.26	56.25	57.15	3637183
2016-06-16	56.39	56.46	54.42	56.10	4120484
2016-06-17	57.02	57.61	56.73	56.96	2947273
2016-06-20	58.18	58.81	57.73	58.32	2825318
2016-06-21	58.12	58.82	57.50	58.70	2241914
2016-06-22	59.03	59.03	57.84	58.02	1880460
2016-06-23	58.73	59.79	58.33	59.77	2501445
2016-06-24	57.04	58.07	55.51	55.83	4830263
2016-06-27	54.87	55.12	51.82	52.63	6098315
2016-06-28	54.50	55.54	53.72	55.14	4226858
2016-06-29	55.87	57.98	55.43	57.77	3837624
2016-06-30	59.42	60.38	58.81	60.10	11904680
2016-07-01	60.01	61.54	59.69	60.15	3315631
2016-07-05	58.65	59.28	56.19	56.96	4089111
2016-07-06	56.54	56.96	55.86	56.88	3065108
2016-07-07	57.73	58.68	55.85	56.48	4218113
2016-07-08	57.68	57.87	55.77	56.81	3259179
2016-07-11	57.23	57.41	55.99	56.07	2337003
2016-07-12	57.24	60.17	57.08	60.13	4561699
2016-07-13	59.99	60.12	57.46	58.02	4019853
2016-07-14	59.09	59.43	57.98	58.01	2839539
2016-07-15	58.08	58.36	56.68	56.93	3409253
2016-07-18	56.72	57.65	56.25	57.60	2802739
2016-07-19	57.10	57.48	55.84	56.11	2305217
2016-07-20	55.81	56.68	54.72	56.36	3171042
2016-07-21	56.28	56.93	54.72	54.91	1965645
2016-07-22	55.26	55.43	53.66	54.12	2773378
2016-07-25	53.50	53.78	52.36	52.81	4099419
2016-07-26	52.46	53.71	52.16	53.68	3789063
2016-07-27	52.00	53.66	50.55	51.60	9367172
2016-07-28	51.50	53.00	51.28	52.17	5308092
2016-07-29	51.41	53.82	51.41	53.65	4098012
2016-08-01	52.67	52.73	51.01	51.23	5623189
2016-08-02	51.48	51.96	50.31	51.75	4733179
2016-08-03	51.74	53.73	51.63	53.39	6176969
2016-08-04	53.28	55.14	53.11	53.87	5349856
2016-08-05	54.00	54.76	53.58	54.64	3479569
2016-08-08	55.44	56.46	55.28	55.92	3595221
2016-08-09	56.09	56.17	54.83	55.42	2664444
2016-08-10	55.53	56.04	54.55	54.72	3443742
2016-08-11	55.23	57.28	54.98	56.54	3961257
2016-08-12	56.81	56.98	55.85	56.28	3270245
2016-08-15	56.81	57.44	56.34	56.65	4474647
2016-08-16	56.46	56.94	55.55	56.67	3076324
2016-08-17	56.57	56.90	55.75	56.70	2609575
2016-08-18	56.94	57.88	56.87	57.62	3320086
2016-08-19	57.28	57.56	56.52	57.23	2887447
2016-08-22	56.25	56.73	55.28	56.20	4498454
2016-08-23	55.94	56.84	55.94	56.42	2289214
2016-08-24	56.08	56.93	55.84	56.35	3289187
2016-08-25	56.31	57.35	55.87	56.81	3464337
2016-08-26	56.98	57.89	56.16	56.67	2616431
2016-08-29	56.45	56.58	55.86	56.42	2323918
2016-08-30	56.77	57.62	55.86	56.08	1904677
2016-08-31	55.56	56.03	54.01	54.30	3555364
2016-09-01	53.75	54.22	52.76	53.31	3776731
2016-09-02	53.92	54.35	52.87	53.08	3916851
2016-09-06	51.43	51.71	48.87	51.23	11155624
2016-09-07	51.56	51.65	50.21	50.81	7258376
2016-09-08	51.39	52.76	51.08	52.55	5192047
2016-09-09	51.77	52.02	49.88	49.92	5185150
2016-09-12	49.58	50.56	49.08	49.88	5132523
2016-09-13	48.95	49.02	47.22	47.77	6418465
2016-09-14	47.62	48.02	46.58	46.66	5682658
2016-09-15	46.91	47.27	46.34	46.65	5615343
2016-09-16	45.79	46.79	45.66	46.48	5518832
2016-09-19	47.00	47.27	45.95	45.96	3652593
2016-09-20	45.98	46.43	45.37	45.67	5156448
2016-09-21	46.33	47.01	45.80	47.00	6456510
2016-09-22	47.84	48.59	47.57	47.78	5406364
2016-09-23	47.36	48.17	46.51	46.91	4682335
2016-09-26	47.13	48.22	47.01	47.63	5256300
2016-09-27	47.09	47.25	46.33	46.81	3834456
2016-09-28	47.19	49.98	46.41	49.84	6643780
2016-09-29	49.52	53.39	49.52	52.15	9295548
2016-09-30	52.67	53.96	52.25	53.62	6963069
2016-10-03	53.57	54.63	52.75	53.90	4112555
2016-10-04	54.07	54.23	51.93	52.25	4734930
2016-10-05	53.04	53.87	52.82	53.48	3427473
2016-10-06	53.73	54.03	52.70	53.66	2982331
2016-10-07	53.55	54.16	53.05	53.07	4025246
2016-10-10	53.61	54.67	53.55	53.95	3298072
2016-10-11	53.78	53.84	52.52	52.57	3006808
2016-10-12	52.24	52.33	51.35	51.96	3311916
2016-10-13	51.43	51.73	50.66	51.52	3104451
2016-10-14	51.89	52.51	51.02	51.70	3858916
2016-10-17	51.48	51.81	50.30	50.82	2656691
2016-10-18	51.68	51.72	50.79	50.98	2453536
2016-10-19	51.62	53.24	51.28	52.37	3695770
2016-10-20	51.74	52.77	51.54	52.65	2248139
2016-10-21	52.14	52.78	51.93	52.76	2488023
2016-10-24	52.76	53.38	51.38	52.22	3239654
2016-10-25	52.42	52.80	50.80	50.90	4509410
2016-10-26	52.05	53.01	48.67	50.26	8766130
2016-10-27	50.70	51.28	49.88	50.42	4812721
2016-10-28	50.39	51.67	50.02	50.30	3224165
2016-10-31	50.08	50.25	47.81	47.97	4938180
2016-11-01	48.52	48.76	46.81	47.85	4070091
2016-11-02	47.01	47.45	46.06	47.09	4801248
2016-11-03	47.51	48.35	46.88	47.09	2554824
2016-11-04	46.91	47.53	46.26	46.42	3591538
2016-11-07	47.52	47.77	46.91	47.44	3424551
2016-11-08	46.88	48.05	46.80	47.74	2888658
2016-11-09	47.61	49.66	47.54	49.00	4343338
2016-11-10	48.65	50.34	48.57	49.64	3148067
2016-11-11	48.95	49.22	47.54	47.58	3538549
2016-11-14	47.13	48.26	46.61	48.07	6876572
2016-11-15	48.73	50.78	48.68	50.59	6937053
2016-11-16	50.33	51.39	49.71	50.82	3351382
2016-11-17	51.53	52.25	50.38	50.50	3544367
2016-11-18	50.59	52.39	50.59	50.97	5421722
2016-11-21	52.50	53.90	52.18	52.81	3832925
2016-11-22	53.35	53.94	51.34	52.62	2654391
2016-11-23	51.97	53.54	51.60	53.20	2352954
2016-11-25	52.62	52.91	52.11	52.73	947416
2016-11-28	53.11	53.39	50.86	51.00	3115284
2016-11-29	49.70	49.81	48.52	49.05	4830618
2016-11-30	52.76	56.93	52.76	55.96	13801652
2016-12-01	57.79	57.90	55.72	56.11	5591303
2016-12-02	55.88	58.74	55.72	57.92	6113654
2016-12-05	59.00	60.50	58.65	59.00	7532748
2016-12-06	58.36	60.60	57.83	59.81	4952903
2016-12-07	59.92	60.98	59.32	60.95	4707247
2016-12-08	61.79	62.00	60.75	61.67	6004838
2016-12-09	61.88	62.78	61.40	62.76	4400237
2016-12-12	64.30	64.94	62.80	62.90	5285617
2016-12-13	63.53	65.56	62.78	65.14	6543030
2016-12-14	64.19	65.01	62.80	62.92	6065470
2016-12-15	62.18	63.71	61.75	62.68	3641103
2016-12-16	62.98	63.11	62.05	62.50	3909171
2016-12-19	62.25	63.66	61.61	63.37	2864067
2016-12-20	63.63	64.39	63.12	63.39	2434324
2016-12-21	63.97	64.49	63.51	63.56	2246490
2016-12-22	63.58	63.77	62.88	63.71	1813681
2016-12-23	63.38	64.19	63.09	63.78	2236078
2016-12-27	64.14	64.85	63.66	64.41	1834329
2016-12-28	64.45	64.91	63.28	63.48	1500853
2016-12-29	63.61	63.75	62.42	62.90	1437489
2016-12-30	62.90	63.28	62.07	62.29	1973991
2017-01-03	63.38	64.40	62.15	62.82	4531840
2017-01-04	62.84	63.05	60.88	61.93	5007057
2017-01-05	62.11	62.47	60.94	62.10	3797030
2017-01-06	62.21	62.40	61.70	61.90	1978887
2017-01-09	61.33	61.58	60.57	60.61	2492445
2017-01-10	60.82	62.00	60.50	61.45	2243512
2017-01-11	61.75	62.24	60.79	61.84	2089425
2017-01-12	59.86	59.99	56.65	58.85	16844931
2017-01-13	58.40	59.87	58.25	58.89	13255552
2017-01-17	59.27	60.13	58.41	59.30	5683183
2017-01-18	58.69	59.42	58.39	58.83	2618448
2017-01-19	58.50	58.97	57.65	57.72	3172823
2017-01-20	58.71	59.08	57.54	57.98	3215498
2017-01-23	57.47	57.96	56.69	57.15	3033548
2017-01-24	57.72	58.04	56.65	57.52	4016081
2017-01-25	57.05	58.50	56.22	56.46	6204853
2017-01-26	56.38	57.04	55.74	56.17	3905147
2017-01-27	55.83	55.96	54.51	54.87	3970476
2017-01-30	54.72	54.83	53.00	53.94	5820223
2017-01-31	53.90	54.21	53.13	54.18	4163412
2017-02-01	54.63	54.96	53.04	53.51	3991586
2017-02-02	53.70	54.29	52.94	53.96	3166562
2017-02-03	54.00	54.76	53.62	54.31	3461747
2017-02-06	54.39	54.48	52.66	53.16	3322185
2017-02-07	52.63	52.64	51.07	51.51	4966698
2017-02-08	51.03	52.39	50.43	51.54	4908838
2017-02-09	52.12	52.57	51.82	52.32	2532850
2017-02-10	53.08	53.53	52.20	52.51	2997965
2017-02-13	52.17	52.29	51.72	51.88	3600888
2017-02-14	52.12	52.25	51.40	52.00	2847572
2017-02-15	51.90	52.13	51.02	51.05	2979655
2017-02-16	51.40	51.62	50.86	51.30	4127980
2017-02-17	50.99	51.86	50.80	51.75	3355004
2017-02-21	52.56	53.42	52.47	52.82	4058118
2017-02-22	52.27	52.61	51.53	51.56	2940788
2017-02-23	52.57	53.34	51.89	52.52	5019202
2017-02-24	51.84	53.12	51.68	52.49	3092676
2017-02-27	52.77	52.98	52.24	52.69	4058614
2017-02-28	52.29	52.31	51.31	51.44	4384431
2017-03-01	51.90	52.30	51.28	51.66	5234202
2017-03-02	51.25	52.20	51.23	51.76	3664109
2017-03-03	51.85	52.02	50.90	51.03	2894253
2017-03-06	51.12	51.19	50.47	51.03	2413574
2017-03-07	51.15	51.26	49.25	49.51	3781217
2017-03-08	49.17	49.69	47.78	47.87	3786794
2017-03-09	47.91	48.55	46.83	48.38	4181640
2017-03-10	48.84	48.95	47.07	47.42	3426622
2017-03-13	47.11	47.92	47.11	47.79	6241174
2017-03-14	47.13	47.31	46.15	47.17	3517303
2017-03-15	47.71	49.31	47.36	49.15	3989051
2017-03-16	49.16	49.24	48.21	48.59	2473875
2017-03-17	48.71	48.94	48.08	48.26	3236267
2017-03-20	47.84	48.44	47.48	48.30	3233391
2017-03-21	48.53	48.62	47.27	47.67	3033557
2017-03-22	47.46	47.46	46.64	46.84	2768637
2017-03-23	46.69	47.10	46.45	46.54	2565028
2017-03-24	46.69	47.13	45.89	46.10	2625642
2017-03-27	45.50	45.89	45.12	45.79	3251148
2017-03-28	46.00	47.58	45.83	47.45	4137099
2017-03-29	47.44	49.93	47.37	49.76	5019634
2017-03-30	50.00	50.47	48.75	48.98	7162888
2017-03-31	48.82	49.31	47.94	48.21	5024911
2017-04-03	48.37	48.53	46.58	46.97	4992636
2017-04-04	47.11	47.71	46.51	47.64	6301082
2017-04-05	48.24	48.59	47.10	47.21	5831898
2017-04-06	47.65	48.28	47.50	48.24	3643384
2017-04-07	48.35	48.77	47.98	48.05	2166377
2017-04-10	48.56	50.30	48.55	49.97	4228500
2017-04-11	50.52	51.17	49.79	51.11	6046439
2017-04-12	51.00	52.10	50.31	50.57	6390378
2017-04-13	50.41	50.79	49.16	49.44	3488476
2017-04-17	49.42	49.57	48.92	49.41	3423030
2017-04-18	48.94	49.19	47.95	48.19	3579251
2017-04-19	48.26	48.52	46.56	46.70	4017702
2017-04-20	46.89	47.39	46.35	46.89	3340016
2017-04-21	46.60	47.59	46.60	47.31	3320397
2017-04-24	47.96	48.00	47.16	47.66	3794908
2017-04-25	47.84	48.80	47.37	48.64	5373985
2017-04-26	51.10	52.00	49.28	49.51	8575453
2017-04-27	49.05	49.91	47.99	49.76	5811004
2017-04-28	50.26	50.35	48.77	48.83	2883112
2017-05-01	48.64	48.80	47.81	47.97	3417836
2017-05-02	48.22	48.32	46.75	47.01	3315386
2017-05-03	46.81	47.40	46.55	46.87	3543080
2017-05-04	46.39	46.39	45.29	45.84	5048499
2017-05-05	46.45	47.48	46.18	47.42	4354114
2017-05-08	47.44	48.49	47.21	48.43	4022429
2017-05-09	48.43	48.50	47.68	47.83	3166804
2017-05-10	48.18	49.55	48.06	49.23	4232025
2017-05-11	49.36	49.92	49.20	49.66	4992245
2017-05-12	49.52	49.79	49.08	49.37	3560847
2017-05-15	51.26	51.26	49.62	49.71	4623106
2017-05-16	50.06	50.16	48.40	48.78	2858425
2017-05-17	48.37	48.92	47.67	47.95	2725499
2017-05-18	47.61	48.24	47.16	47.78	2830399
2017-05-19	48.20	49.38	47.95	48.93	3649083
2017-05-22	49.44	49.97	48.91	49.24	2801599
2017-05-23	49.25	49.92	48.80	49.57	2922977
2017-05-24	49.43	49.97	49.23	49.55	3421648
2017-05-25	49.03	50.60	47.58	47.80	4188607
2017-05-26	47.95	48.21	47.08	48.14	3143153
2017-05-30	47.53	47.60	46.37	46.67	4539697
2017-05-31	46.12	46.25	45.13	45.89	4682824
2017-06-01	46.08	47.24	45.46	46.65	2892899
2017-06-02	46.11	46.22	45.26	45.75	3635417
2017-06-05	45.62	46.43	45.42	46.11	2881711
2017-06-06	45.97	47.26	45.54	46.94	2903410
2017-06-07	46.73	47.10	44.57	44.80	5189060
2017-06-08	44.38	45.07	43.41	43.49	5427825
2017-06-09	43.68	45.53	43.42	45.49	4413395
2017-06-12	45.99	46.67	45.20	45.38	3973204
2017-06-13	45.35	46.66	45.32	46.32	3714776
2017-06-14	46.10	46.11	44.58	45.29	5292841
2017-06-15	44.76	44.95	43.11	43.49	5399025
2017-06-16	43.93	44.39	42.68	43.62	7791232
2017-06-19	43.62	43.63	42.81	42.96	5299430
2017-06-20	42.35	42.35	40.02	41.59	8197281
2017-06-21	41.49	42.13	40.02	40.31	6283268
2017-06-22	40.44	41.39	39.89	41.01	6826990
2017-06-23	41.30	41.89	41.01	41.40	4376308
2017-06-26	41.55	41.81	40.85	41.59	2677506
2017-06-27	41.59	41.84	41.11	41.37	4285417
2017-06-28	41.50	42.65	41.34	42.09	5788243
2017-06-29	42.23	43.48	42.10	43.00	8261512
2017-06-30	43.42	44.24	42.96	43.87	4766779
2017-07-03	44.19	45.67	44.19	45.42	2604673
2017-07-05	44.88	45.07	43.05	43.36	5875534
2017-07-06	43.75	44.48	42.74	42.83	3928214
2017-07-07	42.41	42.45	41.01	41.79	5946790
2017-07-10	41.63	42.72	41.45	42.46	3822062
2017-07-11	42.28	43.28	41.88	43.06	2983201
2017-07-12	43.77	44.19	42.79	43.13	3638867
2017-07-13	43.13	43.35	42.75	43.31	2759858
2017-07-14	43.47	44.12	43.33	43.96	3299948
2017-07-17	43.70	44.22	43.56	43.59	2427985
2017-07-18	43.94	44.10	43.14	43.36	2265701
2017-07-19	43.26	45.03	43.24	44.94	3371996
2017-07-20	45.35	45.40	43.96	44.05	2846609
2017-07-21	43.89	44.22	43.28	43.46	3394405
2017-07-24	43.76	44.24	43.51	44.13	3966155
2017-07-25	44.96	45.94	44.96	45.37	5754110
2017-07-26	46.20	46.59	43.42	43.47	7444857
2017-07-27	43.44	43.99	42.95	43.98	4488089
2017-07-28	43.83	45.91	43.83	44.80	4983482
2017-07-31	44.75	44.96	43.74	44.54	3725537
2017-08-01	44.51	44.51	43.05	43.16	4388952
2017-08-02	42.72	44.24	42.36	44.00	3341153
2017-08-03	44.07	44.30	42.67	43.21	3627805
2017-08-04	43.26	44.55	43.26	44.35	4478010
2017-08-07	44.01	44.12	42.65	42.86	4356922
2017-08-08	42.72	43.77	42.40	42.62	2861739
2017-08-09	42.90	43.15	41.97	42.36	2698624
2017-08-10	42.61	43.03	41.63	41.74	3548663
2017-08-11	41.52	41.91	41.05	41.33	2096532
2017-08-14	41.36	41.47	40.52	40.54	3838889
2017-08-15	40.42	40.90	39.78	40.70	3068071
2017-08-16	40.77	40.83	39.16	39.29	3399522
2017-08-17	39.11	39.42	38.26	38.37	4747368
2017-08-18	38.22	39.15	37.55	38.45	6393118
2017-08-21	38.36	38.48	37.59	38.09	3102141
2017-08-22	38.31	38.62	38.03	38.60	3767110
2017-08-23	38.36	39.27	38.17	38.79	4017760
2017-08-24	38.65	38.78	38.20	38.36	2012993
2017-08-25	38.42	38.93	38.18	38.50	2626731
2017-08-28	38.61	38.66	37.41	38.30	3576828
2017-08-29	37.91	38.22	37.37	38.13	3788506
2017-08-30	37.82	38.53	37.25	38.43	3510993
2017-08-31	38.73	39.33	38.19	38.90	3421745
2017-09-01	38.98	39.62	38.51	39.45	2024293
2017-09-05	39.77	40.14	39.43	40.06	5126875
2017-09-06	40.33	41.25	40.08	41.04	2773198
2017-09-07	40.88	41.37	40.60	41.33	3181749
2017-09-08	41.15	41.33	40.01	40.27	3443326
2017-09-11	40.40	41.07	40.24	40.92	3570690
2017-09-12	41.08	41.85	40.75	41.42	3360248
2017-09-13	41.54	42.40	41.54	42.13	5301413
2017-09-14	42.21	42.81	41.95	42.00	5082729
2017-09-15	41.99	42.23	41.56	42.17	4526085
2017-09-18	41.99	42.67	41.99	42.48	4510682
2017-09-19	42.54	42.80	42.08	42.73	3212196
2017-09-20	42.99	43.57	42.91	43.46	4050179
2017-09-21	43.43	43.82	43.01	43.63	3521369
2017-09-22	43.51	44.54	43.48	44.50	3428104
2017-09-25	44.87	46.27	44.76	46.10	6359561
2017-09-26	45.85	46.50	45.46	46.32	3776085
2017-09-27	46.29	47.06	45.80	46.94	4838425
2017-09-28	47.14	47.68	46.12	46.54	6830822
2017-09-29	46.36	47.19	46.08	46.89	3491962
2017-10-02	46.07	46.40	45.57	46.29	3887974
2017-10-03	46.24	46.24	45.31	45.69	3376374
2017-10-04	46.00	46.12	45.10	45.26	2294903
2017-10-05	45.57	46.02	45.32	45.51	3511347
2017-10-06	44.82	45.03	44.20	44.59	4688950
2017-10-09	44.65	44.81	44.10	44.33	36053871
2017-10-10	44.89	45.23	44.19	44.31	3185956
2017-10-11	44.33	44.59	43.85	44.33	3874573
2017-10-12	43.80	44.31	43.36	44.20	2760754
2017-10-13	44.74	45.40	44.63	44.99	2619759
2017-10-16	45.39	46.44	45.34	46.04	4422526
2017-10-17	46.06	46.19	45.49	45.96	2882234
2017-10-18	46.03	46.79	45.80	45.87	2153756
2017-10-19	45.33	45.89	44.82	45.05	2095953
2017-10-20	45.25	45.34	44.69	45.03	3025050
2017-10-23	45.29	45.73	44.79	45.21	5246943
2017-10-24	45.99	46.71	43.73	44.06	8314520
2017-10-25	43.07	43.34	41.03	42.21	12126401
2017-10-26	42.26	42.38	40.26	41.28	6729012
2017-10-27	40.79	43.77	40.55	43.54	6493759
2017-10-30	43.72	44.59	43.44	43.66	5291958
2017-10-31	43.56	44.44	43.48	44.16	4067941
2017-11-01	44.70	45.99	43.75	44.30	4653098
2017-11-02	44.13	44.84	43.68	44.41	3495587
2017-11-03	44.28	45.80	44.18	45.46	5035333
2017-11-06	45.69	48.29	45.54	48.23	6785791
2017-11-07	48.30	48.73	47.63	47.95	3557797
2017-11-08	47.86	48.00	46.80	47.08	3698780
2017-11-09	46.83	47.84	46.83	47.53	3649528
2017-11-10	47.47	47.66	46.52	47.11	2155680
2017-11-13	46.85	46.90	45.89	46.59	3540598
2017-11-14	46.18	46.41	44.71	44.91	5413959
2017-11-15	44.14	44.27	43.32	43.67	5157660
2017-11-16	43.99	44.68	43.81	44.09	4598551
2017-11-17	44.36	44.91	44.21	44.55	3950138
2017-11-20	44.16	44.16	43.20	43.56	2784962
2017-11-21	43.75	44.08	42.81	43.07	3390616
2017-11-22	43.57	43.86	43.18	43.45	4051587
2017-11-24	43.83	44.62	43.79	44.40	1627378
2017-11-27	43.94	44.11	42.90	43.10	4746359
2017-11-28	43.07	43.56	42.72	43.38	3068751
2017-11-29	43.33	44.83	43.30	44.81	3465554
2017-11-30	45.20	46.40	45.18	45.88	4796258
2017-12-01	46.25	47.81	46.05	47.09	5436148
2017-12-04	47.05	47.64	46.39	46.57	4712882
2017-12-05	46.59	47.08	45.97	46.29	2276914
2017-12-06	45.88	45.97	44.60	44.67	3129440
2017-12-07	44.67	45.12	44.46	45.49	4136898
2017-12-08	45.06	45.59	44.78	45.49	2285388
2017-12-11	45.44	46.28	45.44	45.76	2875444
2017-12-12	45.79	45.94	45.23	45.41	3035068
2017-12-13	45.41	45.48	44.01	44.10	4309080
2017-12-14	43.79	43.85	42.35	42.42	8025751
2017-12-15	44.01	44.66	43.35	43.40	8302221
2017-12-18	43.52	44.31	43.34	43.60	3964110
2017-12-19	43.79	43.98	43.03	43.36	5361866
2017-12-20	43.61	44.04	43.15	43.99	3358372
2017-12-21	44.17	46.44	44.01	46.34	6464499
2017-12-22	46.51	47.16	46.20	47.01	2717485
2017-12-26	47.25	48.57	47.08	48.46	3594489
2017-12-27	48.40	48.56	47.71	48.14	2483564
2017-12-28	48.29	48.75	48.17	48.36	3229823
2017-12-29	48.54	48.54	47.07	47.47	2769382
2018-01-02	47.97	48.04	47.02	47.85	2874217
2018-01-03	48.04	49.90	47.84	49.40	3694948
2018-01-04	49.43	50.64	49.07	50.59	3839434
2018-01-05	51.34	52.55	50.85	52.16	7002532
2018-01-08	52.26	52.55	51.60	52.49	3992385
2018-01-09	52.62	52.90	51.97	52.46	3327178
2018-01-10	52.74	53.36	52.42	53.00	3376097
2018-01-11	53.41	55.48	53.18	54.72	5526625
2018-01-12	54.60	55.05	53.61	54.54	3675445
2018-01-16	54.67	54.82	53.34	53.54	5032307
2018-01-17	53.90	54.65	53.37	54.02	5967540
2018-01-18	53.84	54.56	53.38	53.84	3248520
2018-01-19	53.08	53.08	51.65	52.61	9125250
2018-01-22	52.64	53.52	51.62	53.47	4949775
2018-01-23	53.92	54.33	53.12	53.62	3878664
2018-01-24	53.55	54.25	53.14	53.88	3068019
2018-01-25	54.30	54.52	53.24	53.59	4555317
2018-01-26	53.54	53.85	53.20	53.69	2235446
2018-01-29	53.15	53.56	52.20	52.31	3309717
2018-01-30	51.66	51.84	50.33	50.52	4153017
2018-01-31	50.63	50.81	49.58	50.51	4563552
2018-02-01	50.57	51.32	50.21	50.59	3320576
2018-02-02	49.94	49.94	47.56	47.79	5479678
2018-02-05	45.68	47.90	44.44	44.49	9397020
2018-02-06	43.55	46.37	43.48	45.96	5250925
2018-02-07	45.99	46.83	43.99	44.11	4564766
2018-02-08	44.32	44.85	42.99	43.00	5852777
2018-02-09	43.54	43.55	40.37	42.12	6916628
2018-02-12	42.95	44.73	42.51	44.14	6991404
2018-02-13	43.57	43.85	42.58	42.80	4881610
2018-02-14	42.34	45.59	42.01	45.37	6297990
2018-02-15	45.28	45.56	43.50	45.53	4753447
2018-02-16	45.12	46.13	44.86	45.65	4509924
2018-02-20	45.75	46.53	45.64	45.84	4431671
2018-02-21	45.52	46.40	44.95	45.23	5559177
2018-02-22	45.49	47.27	45.35	47.08	5475549
2018-02-23	47.15	47.96	46.94	47.87	4434531
2018-02-26	48.37	48.47	47.41	47.78	4781217
2018-02-27	47.51	48.66	46.46	46.47	5133115
2018-02-28	47.16	47.58	45.39	45.42	4137325
2018-03-01	45.36	46.56	45.27	45.67	5393923
2018-03-02	45.13	46.75	44.21	46.68	3981591
2018-03-05	46.48	48.72	46.33	48.44	5796137
2018-03-06	48.71	49.22	48.11	48.48	4533297
2018-03-07	47.78	48.32	45.89	46.48	3999845
2018-03-08	47.21	47.33	46.01	46.70	4922756
2018-03-09	47.35	48.54	47.14	48.46	4477192
2018-03-12	48.25	49.40	48.17	48.65	3079334
2018-03-13	49.18	49.60	48.25	48.40	4883895
2018-03-14	48.57	49.21	48.28	48.57	2667505
2018-03-15	49.00	49.52	48.15	48.61	3816349
2018-03-16	48.39	49.56	47.79	48.98	5179893
2018-03-19	48.73	48.95	46.64	46.96	3934159
2018-03-20	47.35	48.77	47.30	48.39	2430782
2018-03-21	48.88	51.20	48.83	50.69	3725388
2018-03-22	49.93	51.01	49.68	50.10	3555060
2018-03-23	50.73	50.99	49.39	49.46	4423112
2018-03-26	50.40	50.51	49.18	50.48	2660305
2018-03-27	50.54	50.95	49.43	49.87	3224396
2018-03-28	50.15	50.53	48.34	48.73	3973143
2018-03-29	49.09	51.01	49.07	50.62	3358585
2018-04-02	50.24	50.32	47.52	48.50	3658165
2018-04-03	48.79	50.67	48.33	50.45	3706877
2018-04-04	49.38	51.13	49.06	51.01	3307147
2018-04-05	51.49	53.22	51.42	52.54	5161438
2018-04-06	52.01	52.74	49.86	51.09	3765660
2018-04-09	51.87	52.70	51.23	51.60	4161699
2018-04-10	52.55	54.23	52.38	53.69	5508807
2018-04-11	53.60	55.54	53.50	54.93	4891864
2018-04-12	54.98	55.98	54.47	55.00	4832029
2018-04-13	55.55	56.94	55.38	56.32	7047858
2018-04-16	56.50	56.72	55.58	56.24	4002547
2018-04-17	56.29	56.66	55.80	56.33	3572697
2018-04-18	57.00	58.63	56.90	57.92	6115304
2018-04-19	58.25	58.98	57.72	58.20	3790516
2018-04-20	57.99	58.15	57.37	57.81	4378615
2018-04-23	57.55	58.68	56.97	58.54	3206098
2018-04-24	58.81	59.56	57.21	57.65	4718042
2018-04-25	58.54	59.36	56.82	59.34	6011223
2018-04-26	59.23	59.25	57.95	58.44	4038924
2018-04-27	57.89	58.32	55.86	56.63	6108643
2018-04-30	56.61	57.80	56.61	56.99	5373531
2018-05-01	56.60	57.70	56.18	57.65	3103074
2018-05-02	57.47	58.53	57.38	57.61	3806940
2018-05-03	57.04	58.01	56.56	57.79	3448959
2018-05-04	57.73	59.16	57.59	58.71	2925859
2018-05-07	59.36	61.36	58.96	59.22	4877892
2018-05-08	59.06	60.95	58.13	60.91	5257584
2018-05-09	61.99	63.67	61.89	62.35	7189462
2018-05-10	62.83	63.43	62.20	63.30	3548789
2018-05-11	63.40	63.47	62.47	62.72	3274657
2018-05-14	63.03	63.78	62.82	63.13	2818869
2018-05-15	63.06	63.82	62.66	63.46	2321790
2018-05-16	63.09	63.84	62.54	63.61	2329467
2018-05-17	63.94	65.74	63.59	65.17	4291710
2018-05-18	65.12	65.49	64.43	64.66	4000606
2018-05-21	65.46	65.89	65.11	65.27	2768879
2018-05-22	65.24	65.72	63.47	63.82	3283714
2018-05-23	63.20	64.32	62.61	63.12	5567117
2018-05-24	62.14	62.98	61.67	62.40	2965551
2018-05-25	60.78	60.78	58.35	59.16	6229107
2018-05-29	58.43	59.79	58.24	59.43	3660625
2018-05-30	60.10	61.72	59.82	60.96	3439852
2018-05-31	60.35	61.48	60.10	60.42	3125232
2018-06-01	60.67	62.20	60.13	61.80	3788901
2018-06-04	62.13	62.84	60.51	60.83	3032505
2018-06-05	60.36	61.57	60.05	61.08	2493100
2018-06-06	61.11	61.90	60.69	61.57	2698089
2018-06-07	62.10	62.66	61.83	62.33	2990410
2018-06-08	62.35	62.37	61.42	61.84	2093295
2018-06-11	61.87	62.19	61.28	61.80	2444761
2018-06-12	61.72	62.11	60.41	60.47	2965602
2018-06-13	60.48	60.92	59.78	60.49	2822032
2018-06-14	61.09	61.34	60.26	60.72	3279924
2018-06-15	60.14	60.44	59.06	60.04	6625585
2018-06-18	60.04	61.88	59.39	61.60	4560076
2018-06-19	60.04	61.81	60.04	61.40	2634015
2018-06-20	62.30	63.16	61.72	62.64	5572060
2018-06-21	62.21	62.31	61.36	61.71	3545607
2018-06-22	63.60	65.22	63.29	64.57	6864506
2018-06-25	64.17	64.58	62.14	62.29	4374910
2018-06-26	62.72	63.96	61.91	63.77	2553787
2018-06-27	64.89	67.15	64.85	65.57	5399900
2018-06-28	65.93	66.33	64.88	65.56	3294441
2018-06-29	66.27	68.40	66.09	66.89	5443229
2018-07-02	65.87	66.23	64.44	64.89	3023821
2018-07-03	65.91	67.68	65.56	65.96	1713376
2018-07-05	66.62	66.92	65.82	66.38	2664304
2018-07-06	65.71	67.89	65.63	67.55	2139275
2018-07-09	68.15	69.25	67.78	69.21	2639298
2018-07-10	69.90	71.14	69.00	69.60	2531141
2018-07-11	68.48	69.02	66.02	66.82	3845126
2018-07-12	67.42	67.78	65.65	66.74	3117541
2018-07-13	66.81	67.46	66.40	66.54	3040947
2018-07-16	65.13	65.81	63.37	63.88	3649009
2018-07-17	63.22	63.84	62.62	63.46	3666659
2018-07-18	63.08	64.44	62.02	64.14	2801316
2018-07-19	64.14	65.00	64.09	64.50	2442657
2018-07-20	64.74	64.74	63.54	64.04	2496512
2018-07-23	64.17	64.65	63.47	64.24	4027929
2018-07-24	64.84	65.89	64.24	65.06	3505647
2018-07-25	64.98	65.02	62.80	64.88	4158893
2018-07-26	64.65	65.60	63.10	64.33	4196882
2018-07-27	63.81	64.66	63.29	63.61	2473065
2018-07-30	64.56	65.24	64.43	64.68	2108974
2018-07-31	64.71	66.06	64.53	65.63	2812437
2018-08-01	64.77	65.13	63.81	64.80	2771935
2018-08-02	64.45	66.00	63.85	65.82	2282663
2018-08-03	65.43	66.50	65.17	66.30	3088132
2018-08-06	66.53	67.49	65.59	66.96	2226665
2018-08-07	67.92	68.31	66.96	67.25	2906984
2018-08-08	66.53	67.07	65.13	65.93	2981624
2018-08-09	65.96	66.25	63.91	64.00	3669768
2018-08-10	63.87	64.54	63.56	64.27	2881216
2018-08-13	64.14	64.40	63.11	63.33	2113280
2018-08-14	64.16	64.38	63.50	63.92	1928357
2018-08-15	63.03	63.21	60.39	61.50	4760169
2018-08-16	62.10	63.19	61.62	62.74	2068757
2018-08-17	63.21	63.37	62.25	62.35	2311968
2018-08-20	62.22	63.80	62.22	62.96	2043183
2018-08-21	63.59	64.23	63.30	63.40	2016156
2018-08-22	64.40	65.39	64.01	65.19	1757608
2018-08-23	64.82	64.84	64.01	64.55	1493405
2018-08-24	65.55	65.79	64.88	65.14	1912621
2018-08-27	65.25	66.26	64.94	66.15	1449337
2018-08-28	66.17	66.50	65.40	65.78	2377836
2018-08-29	66.34	67.88	66.22	67.21	3392094
2018-08-30	67.43	68.62	66.88	68.17	2819861
2018-08-31	67.83	67.86	66.86	67.34	2011951
2018-09-04	67.43	67.57	65.53	65.68	2093669
2018-09-05	65.21	65.73	64.43	65.41	2508419
2018-09-06	65.28	65.28	62.77	62.97	2566684
2018-09-07	62.25	63.12	61.32	62.63	2893188
2018-09-10	62.94	63.44	62.45	62.55	1412885
2018-09-11	62.17	64.60	62.17	64.38	2015848
2018-09-12	65.02	66.00	64.65	65.06	2700621
2018-09-13	64.83	65.62	63.51	64.99	2847112
2018-09-14	64.92	66.40	64.92	66.01	2655492
2018-09-17	66.70	67.59	66.30	66.77	2151551
2018-09-18	67.51	69.36	67.00	68.52	3076273
2018-09-19	68.48	70.00	68.48	69.42	3299077
2018-09-20	70.00	70.42	69.13	69.38	2504821
2018-09-21	69.65	70.82	69.29	70.51	4981027
2018-09-24	71.62	73.08	71.53	72.04	4164681
2018-09-25	72.87	73.25	71.51	71.64	3551205
2018-09-26	71.03	71.51	70.23	70.44	3007020
2018-09-27	71.39	71.79	71.11	71.58	3170007
2018-09-28	71.09	74.08	71.09	71.58	5988505
2018-10-01	71.89	74.81	71.46	74.59	4977289
2018-10-02	74.61	74.74	73.22	73.36	2457361
2018-10-03	73.97	73.99	72.90	73.98	2950086
2018-10-04	73.34	73.91	72.09	72.58	2588189
2018-10-05	72.74	73.18	71.68	72.44	2742732
2018-10-08	71.55	72.11	70.74	71.11	2644850
2018-10-09	71.33	73.19	71.12	72.57	2283451
2018-10-10	72.06	72.25	66.90	67.19	6878199
2018-10-11	66.79	67.38	64.43	65.50	4031993
2018-10-12	67.26	67.32	65.09	66.16	2601434
2018-10-15	66.50	66.94	65.47	65.64	2345382
2018-10-16	65.79	66.22	65.12	65.80	2454979
2018-10-17	65.46	65.57	63.66	64.78	4552248
2018-10-18	63.59	64.25	63.05	64.11	3966275
2018-10-19	64.50	65.73	63.21	63.56	3186396
2018-10-22	63.37	63.63	62.39	62.94	2172012
2018-10-23	61.97	62.29	60.11	61.43	5267914
2018-10-24	62.05	62.38	58.07	58.16	4246419
2018-10-25	58.91	59.80	58.39	58.99	3419820
2018-10-26	57.83	59.20	56.75	58.11	3220626
2018-10-29	58.41	58.60	55.44	56.16	3233032
2018-10-30	56.21	57.22	55.12	57.08	3736650
2018-10-31	60.15	61.16	57.15	57.40	7736389
2018-11-01	57.91	58.70	57.00	57.84	3819516
2018-11-02	58.13	58.60	55.66	56.35	3465723
2018-11-05	57.04	58.99	56.95	58.64	3918159
2018-11-06	58.83	59.38	57.63	58.66	3373567
2018-11-07	59.61	61.29	59.08	60.88	4605632
2018-11-08	60.64	61.08	59.02	59.23	3079693
2018-11-09	57.89	59.54	57.35	59.15	2901368
2018-11-12	59.86	60.15	57.35	57.46	2395107
2018-11-13	57.29	58.01	55.49	55.96	4067818
2018-11-14	57.36	58.27	55.34	56.02	3075869
2018-11-15	55.81	57.54	55.50	57.22	2991234
2018-11-16	57.34	58.10	56.92	57.68	2482833
2018-11-19	56.68	57.51	56.46	56.96	2057668
2018-11-20	55.80	55.81	53.96	54.86	4306805
2018-11-21	55.72	57.19	55.43	56.19	2752612
2018-11-23	53.67	54.67	53.21	53.65	2931386
2018-11-26	54.23	55.05	52.52	53.10	6759476
2018-11-27	53.08	53.37	52.29	53.20	3233397
2018-11-28	53.39	54.65	52.74	54.03	3136086
2018-11-29	54.10	55.37	53.87	54.44	2736432
2018-11-30	53.69	54.69	53.04	53.89	3935237
2018-12-03	56.14	57.15	54.88	56.45	4241515
2018-12-04	56.46	57.20	54.89	54.92	6173633
2018-12-06	53.58	54.10	52.27	53.37	5001374
2018-12-07	54.58	55.30	52.51	52.61	4348069
2018-12-10	51.75	52.57	50.37	51.49	4496737
2018-12-11	52.64	52.94	51.47	51.98	3339642
2018-12-12	52.82	53.82	51.40	51.74	4258232
2018-12-13	51.74	53.58	51.57	51.96	5718504
2018-12-14	51.43	52.28	50.50	50.90	4306529
2018-12-17	50.73	51.20	49.27	49.76	4186853
2018-12-18	49.75	49.83	47.28	47.31	6644745
2018-12-19	47.66	48.70	45.90	46.00	6261089
2018-12-20	45.41	46.12	43.40	43.51	5920496
2018-12-21	43.27	43.70	41.25	41.49	8595432
2018-12-24	40.64	40.86	36.43	36.43	7428943
2018-12-26	37.26	40.48	35.59	40.45	10671275
2018-12-27	39.69	41.61	39.06	41.54	8029877
2018-12-28	41.72	41.85	40.17	40.38	5171695
2018-12-31	40.65	41.32	40.08	40.50	4513476
2019-01-02	39.29	42.40	39.08	42.24	4692236
2019-01-03	42.40	42.85	40.60	42.39	6034523
2019-01-04	43.50	45.86	43.00	45.69	9819358
2019-01-07	45.81	48.17	45.10	47.88	7827319
2019-01-08	48.70	48.79	47.54	48.48	5405904
2019-01-09	49.15	50.56	48.60	50.16	6525873
2019-01-10	49.68	52.04	49.11	51.95	8692892
2019-01-11	51.01	51.33	50.20	51.27	4236650
2019-01-14	50.40	51.38	50.21	50.81	3986272
2019-01-15	51.60	52.41	51.42	51.82	5974649
2019-01-16	51.85	52.10	51.15	51.28	4309593
2019-01-17	50.71	52.41	50.56	51.84	2964188
2019-01-18	52.51	52.95	51.79	52.81	5504612
2019-01-22	51.93	52.59	51.50	51.87	4486514
2019-01-23	52.35	52.35	50.08	51.05	3562561
2019-01-24	50.90	51.89	50.37	51.00	4396438
2019-01-25	51.54	53.63	51.47	53.10	5046743
2019-01-28	51.56	52.11	51.05	51.73	4012424
2019-01-29	52.25	52.57	51.69	51.87	4688045
2019-01-30	52.92	54.05	51.28	53.93	4999775
2019-01-31	54.04	55.38	53.86	54.00	7623107
2019-02-01	54.60	56.62	54.41	55.66	5369480
2019-02-04	54.77	55.80	54.25	55.67	2592179
2019-02-05	55.40	55.87	54.29	54.41	3209166
2019-02-06	54.70	55.16	54.13	54.94	4075575
2019-02-07	54.20	54.48	52.01	52.40	3740636
2019-02-08	52.31	52.58	51.10	52.47	3398849
2019-02-11	51.83	53.69	51.34	53.58	2469042
2019-02-12	54.82	55.53	54.54	55.14	4035594
2019-02-13	55.36	57.66	55.36	56.00	3762864
2019-02-14	55.71	57.61	55.55	57.07	2994514
2019-02-15	57.76	58.23	57.29	57.58	2604362
2019-02-19	57.01	57.73	56.55	57.59	2919033
2019-02-20	57.37	58.92	57.35	58.64	2388156
2019-02-21	58.32	58.65	57.48	57.68	3254780
2019-02-22	58.35	58.55	57.01	57.16	2966913
2019-02-25	56.66	58.04	56.58	57.54	2204871
2019-02-26	57.39	58.35	57.20	57.69	2859736
2019-02-27	58.20	59.93	57.80	58.14	3525260
2019-02-28	58.33	58.33	57.11	57.85	5634924
2019-03-01	58.26	59.74	58.26	59.23	3450744
2019-03-04	59.78	60.00	58.01	59.33	3319872
2019-03-05	59.91	59.93	58.75	59.15	4571608
2019-03-06	58.09	58.09	56.00	56.74	4072014
2019-03-07	56.92	57.24	56.00	56.61	4371121
2019-03-08	55.07	55.19	54.26	55.00	3367129
2019-03-11	55.74	56.46	55.18	55.93	4506440
2019-03-12	56.38	57.65	56.10	57.21	2852515
2019-03-13	57.87	58.44	57.40	58.06	3870903
2019-03-14	58.02	58.79	57.74	57.71	3572378
2019-03-15	57.54	58.61	57.17	58.25	4319046
2019-03-18	58.47	59.32	58.28	59.13	2114647
2019-03-19	59.63	59.65	57.63	57.99	2959290
2019-03-20	57.93	60.63	57.44	59.95	3905228
2019-03-21	59.81	60.99	59.60	60.80	2210733
2019-03-22	59.70	60.21	57.96	58.75	3292491
2019-03-25	58.60	59.81	58.05	59.54	2997403
2019-03-26	60.69	61.53	60.16	61.09	3149181
2019-03-27	61.03	61.51	59.85	60.26	2283686
2019-03-28	59.61	61.03	59.54	60.96	1747402
2019-03-29	61.59	61.93	60.11	60.23	2244772
2019-04-01	61.08	61.45	60.41	60.84	2580429
2019-04-02	61.55	61.55	60.12	60.35	3058532
2019-04-03	60.55	60.81	59.30	59.56	1893750
2019-04-04	59.50	60.81	59.13	60.75	2487940
2019-04-05	61.00	63.10	60.87	63.00	4768399
2019-04-08	63.10	63.62	62.59	63.08	4155498
2019-04-09	62.71	63.31	61.89	62.54	3084407
2019-04-10	62.96	63.63	62.84	63.36	2856803
2019-04-11	62.97	63.69	62.23	63.29	2128532
2019-04-12	65.00	66.25	64.61	66.10	6405670
2019-04-15	65.70	66.26	65.25	65.54	2041763
2019-04-16	65.28	66.48	64.66	66.31	2643171
2019-04-17	66.65	67.00	65.74	65.92	2135278
2019-04-18	66.05	66.59	65.66	65.86	2199100
2019-04-22	66.95	68.27	66.26	67.88	4294709
2019-04-23	67.75	68.08	66.89	67.46	3839029
2019-04-24	67.75	68.25	65.76	65.85	4279234
2019-04-25	66.46	67.15	63.93	64.18	7603482
2019-04-26	63.49	64.22	62.75	63.85	3828912
2019-04-29	64.02	64.42	63.35	63.92	2737361
2019-04-30	64.50	64.64	63.70	64.12	3587749
2019-05-01	64.38	65.15	63.10	63.11	2170049
2019-05-02	61.78	63.03	61.18	61.93	2991073
2019-05-03	62.75	63.76	62.06	63.23	2662888
2019-05-06	61.90	63.08	61.12	62.81	2617986
2019-05-07	61.81	62.32	61.15	62.30	9202710
2019-05-08	62.32	63.84	62.21	63.44	2537016
2019-05-09	62.46	63.39	61.87	63.26	1877773
2019-05-10	63.17	63.84	62.36	63.58	2329481
2019-05-13	63.06	63.36	62.09	62.90	2268785
2019-05-14	63.51	65.00	63.36	64.18	2201136
2019-05-15	63.60	65.27	63.29	65.04	2327106
2019-05-16	65.64	66.72	65.46	66.35	2269086
2019-05-17	65.55	66.56	65.37	65.69	1648570
2019-05-20	65.73	65.97	64.98	65.28	2147601
2019-05-21	65.52	66.50	65.25	66.46	2105994
2019-05-22	65.72	66.02	63.93	64.09	2984638
2019-05-23	62.19	62.39	58.00	59.01	4962981
2019-05-24	59.90	61.00	58.54	59.47	2504122
2019-05-28	60.15	60.69	59.07	59.18	2449430
2019-05-29	57.95	58.56	57.24	58.54	2568988
2019-05-30	58.44	58.87	57.46	57.79	1832782
2019-05-31	56.33	57.15	55.58	55.86	2807682
2019-06-03	56.30	56.61	54.52	54.73	3584364
2019-06-04	55.20	55.93	54.38	55.84	3408464
2019-06-05	55.99	56.06	53.58	54.18	4479733
2019-06-06	54.32	55.77	54.32	55.52	4964653
2019-06-07	55.72	56.91	55.35	56.55	4557378
2019-06-10	56.81	57.91	56.42	57.28	2174770
2019-06-11	58.03	58.60	57.41	58.00	2770086
2019-06-12	57.32	58.13	56.63	56.71	4592343
2019-06-13	58.03	58.91	57.71	58.06	3230442
2019-06-14	58.04	58.48	56.98	57.25	4809090
2019-06-17	56.85	58.28	56.77	57.86	2656874
2019-06-18	58.56	59.76	57.51	58.71	3647047
2019-06-19	58.57	59.51	57.90	58.92	2106426
2019-06-20	60.49	61.75	60.31	61.32	3548401
2019-06-21	61.66	62.28	61.12	61.20	3357023
2019-06-24	61.24	61.92	60.93	61.59	2402940
2019-06-25	61.31	62.68	61.31	62.19	2126861
2019-06-26	63.11	65.79	62.99	65.38	3620907
2019-06-27	65.33	66.03	63.94	64.29	2116194
2019-06-28	64.36	64.70	62.60	63.57	3370933
2019-07-01	65.33	65.76	64.03	64.27	2497845
2019-07-02	64.00	64.00	62.08	62.64	2130462
2019-07-03	62.84	63.11	61.89	62.42	1880403
2019-07-05	62.22	63.08	62.01	63.01	1597619
2019-07-08	62.46	62.93	61.54	61.71	2655609
2019-07-09	61.62	62.14	60.81	62.05	1878221
2019-07-10	63.00	63.88	62.66	63.18	2349017
2019-07-11	63.28	63.33	62.19	62.49	1367932
2019-07-12	62.96	63.58	62.40	63.13	1764058
2019-07-15	63.61	63.74	61.76	62.17	2163645
2019-07-16	62.11	62.85	61.04	61.70	1964798
2019-07-17	61.65	61.87	59.37	59.65	3705181
2019-07-18	59.36	60.12	59.12	59.85	2818193
2019-07-19	59.75	60.94	59.36	60.61	3940365
2019-07-22	60.71	60.99	59.30	60.42	1733866
2019-07-23	60.41	60.69	59.63	60.24	1710811
2019-07-24	60.02	61.08	59.71	60.60	2830997
2019-07-25	60.91	60.91	59.57	59.81	3004897
2019-07-26	59.72	60.10	59.08	59.83	2638742
2019-07-29	59.79	60.12	58.66	59.98	6014913
2019-07-30	59.79	62.25	59.51	62.00	3322387
2019-07-31	61.97	67.21	61.97	64.84	4855832
2019-08-01	63.25	65.69	62.65	63.66	4215581
2019-08-02	63.94	64.23	61.00	61.95	3033913
2019-08-05	60.22	60.55	58.60	58.82	3604386
2019-08-06	59.29	59.89	56.99	57.50	3075660
2019-08-07	55.96	58.63	55.63	58.02	4460310
2019-08-08	58.71	60.39	58.15	60.35	2517635
2019-08-09	60.71	61.98	60.03	60.62	2550533
2019-08-12	60.35	61.36	59.73	60.81	2368025
2019-08-13	60.45	62.76	59.97	62.02	2739245
2019-08-14	60.15	60.61	58.73	59.36	2874595
2019-08-15	58.89	59.79	58.35	59.62	2434469
2019-08-16	59.98	60.39	59.32	59.82	2387728
2019-08-19	61.15	63.39	60.69	63.15	4036200
2019-08-20	62.55	63.64	62.31	62.60	2413973
2019-08-21	63.67	65.41	63.55	64.83	2961546
2019-08-22	64.96	65.33	63.85	63.95	1386490
2019-08-23	62.20	63.55	59.27	59.56	3797138
2019-08-26	60.66	60.74	59.16	59.92	1796219
2019-08-27	60.22	60.79	59.14	59.71	1988700
2019-08-28	60.31	61.65	59.76	61.43	2939889
2019-08-29	62.00	62.99	61.52	62.24	2793689
2019-08-30	62.41	63.23	61.53	62.95	2063039
2019-09-03	61.35	63.59	61.05	63.28	2632816
2019-09-04	64.24	65.40	63.47	65.04	2561697
2019-09-05	65.50	65.99	64.88	64.99	2379019
2019-09-06	63.80	64.65	63.34	64.04	4074163
2019-09-09	64.84	65.05	63.02	64.06	4823115
2019-09-10	64.41	65.04	62.29	63.21	6011985
2019-09-11	63.60	65.09	63.28	64.95	3408238
2019-09-12	63.22	64.80	63.06	63.23	2703516
2019-09-13	63.81	64.14	62.75	63.22	2943904
2019-09-16	66.95	71.06	66.28	70.29	6852622
2019-09-17	69.50	69.98	64.91	67.80	4875769
2019-09-18	66.80	68.06	66.35	66.91	3292857
2019-09-19	67.80	68.00	65.00	65.58	2494408
2019-09-20	66.06	66.63	65.40	65.67	3639774
2019-09-23	65.00	66.02	65.00	65.51	1816798
2019-09-24	65.13	65.32	63.25	64.32	4249649
2019-09-25	63.38	64.16	62.48	63.52	1863415
2019-09-26	62.77	62.82	61.22	61.68	2312573
2019-09-27	60.53	61.79	59.76	60.13	3256820
2019-09-30	59.71	60.86	59.53	60.48	2445560
2019-10-01	61.17	62.09	60.34	60.62	3720189
2019-10-02	60.21	60.47	58.90	59.32	3385462
2019-10-03	58.78	61.87	58.31	61.79	3340303
2019-10-04	61.94	62.56	61.12	62.39	2987997
2019-10-07	62.76	63.60	62.36	62.70	2897451
2019-10-08	61.67	63.44	61.40	62.12	2607588
2019-10-09	63.15	64.72	62.93	64.35	2152787
2019-10-10	64.69	66.10	64.51	65.91	2228157
2019-10-11	66.83	67.76	66.26	66.77	2082743
2019-10-14	65.76	67.56	65.45	67.19	2347423
2019-10-15	66.92	67.68	65.96	66.13	1645391
2019-10-16	66.12	66.59	64.99	65.23	1910236
2019-10-17	65.36	65.64	64.63	65.16	1205446
2019-10-18	65.26	66.15	64.69	64.95	1567366
2019-10-21	64.68	66.03	64.40	65.91	1420178
2019-10-22	66.34	68.61	65.87	67.55	1926397
2019-10-23	67.38	67.59	66.23	66.62	2618621
2019-10-24	67.01	67.49	66.20	66.87	2092556
2019-10-25	66.52	67.49	65.85	66.78	1395913
2019-10-28	67.27	67.66	66.15	66.57	1664830
2019-10-29	66.09	68.72	65.63	67.80	1964293
2019-10-30	65.56	67.19	64.19	64.76	3409292
2019-10-31	64.37	65.79	64.03	65.75	2721145
2019-11-01	66.76	69.32	66.41	68.91	2370323
2019-11-04	69.94	70.48	68.86	69.24	3512734
2019-11-05	69.76	69.97	68.15	69.70	2853417
2019-11-06	69.06	69.74	67.83	68.66	2111153
2019-11-07	69.79	70.84	69.57	70.73	3062982
2019-11-08	70.22	72.19	69.88	71.85	2317000
2019-11-11	70.81	72.95	70.70	72.80	1846860
2019-11-12	72.84	74.11	71.16	71.81	3238146
2019-11-13	70.21	70.49	68.35	68.97	3847311
2019-11-14	69.03	69.40	67.72	67.85	2187899
2019-11-15	68.25	68.74	67.59	68.02	2356377
2019-11-18	67.55	67.76	66.02	66.79	3511487
2019-11-19	66.41	66.95	65.30	66.20	2691139
2019-11-20	66.36	68.16	65.97	67.13	2522734
2019-11-21	67.65	67.65	66.40	66.91	1760872
2019-11-22	67.25	67.25	64.35	64.37	2501073
2019-11-25	64.28	65.12	63.81	64.75	2995075
2019-11-26	64.58	65.13	63.53	63.57	3760555
2019-11-27	63.73	63.73	62.29	63.12	2531054
2019-11-29	62.35	62.87	61.49	62.09	1575582
2019-12-02	62.55	62.97	60.92	61.19	2583736
2019-12-03	60.61	60.90	59.72	59.79	2593860
2019-12-04	60.54	61.60	60.00	61.22	3054636
2019-12-05	61.58	61.99	60.84	60.95	1800625
2019-12-06	61.16	62.57	61.00	62.26	2224490
2019-12-09	61.56	62.40	61.35	61.75	3068708
2019-12-10	62.22	62.22	61.28	61.73	1777719
2019-12-11	61.71	62.01	61.39	61.60	1354945
2019-12-12	61.72	63.51	61.56	63.13	2677638
2019-12-13	63.38	63.96	62.12	62.32	1655529
2019-12-16	62.94	65.39	62.94	64.60	3467731
2019-12-17	64.69	65.55	64.33	64.67	2181128
2019-12-18	64.52	65.89	64.39	65.06	2877154
2019-12-19	64.72	65.30	63.37	63.69	2428544
2019-12-20	64.98	66.30	64.37	64.84	3596704
2019-12-23	64.89	67.05	64.84	66.89	1581678
2019-12-24	67.02	67.28	66.64	67.24	490320
2019-12-26	67.60	67.82	67.26	67.45	990450
2019-12-27	67.72	67.95	66.23	66.46	1594019
2019-12-30	66.53	67.28	66.05	66.15	988395
2019-12-31	65.58	66.86	65.33	66.81	1516723
2020-01-02	67.51	68.01	67.14	67.72	1493762
2020-01-03	68.87	70.29	68.52	69.84	2925555
2020-01-06	70.23	71.03	69.71	70.86	2116815
2020-01-07	70.35	70.96	69.59	70.94	1733901
2020-01-08	70.92	71.00	68.03	68.52	2376952
2020-01-09	68.01	69.20	67.08	69.09	1487233
2020-01-10	69.04	69.08	68.10	68.51	1223199
2020-01-13	68.38	69.56	68.25	69.30	1655884
2020-01-14	69.36	70.14	68.92	70.06	2509840
2020-01-15	69.62	70.12	69.17	70.08	1108893
2020-01-16	70.49	71.66	69.92	70.31	1803827
2020-01-17	70.39	70.74	69.75	69.90	1602829
2020-01-21	69.26	69.61	68.44	68.49	2058587
2020-01-22	68.07	68.73	67.08	67.20	2165162
2020-01-23	65.92	67.31	64.70	66.53	2114490
2020-01-24	66.26	66.38	63.57	64.41	2117054
2020-01-27	62.54	63.25	61.93	62.15	4966555
2020-01-28	62.78	64.08	61.72	62.12	11483702
2020-01-29	62.24	62.24	57.52	57.82	6557621
2020-01-30	57.48	58.94	57.19	58.56	4376702
2020-01-31	57.62	57.69	56.11	56.57	3553914
2020-02-03	56.90	58.02	56.25	56.43	3345808
2020-02-04	57.70	58.50	56.88	57.67	2953986
2020-02-05	58.91	59.55	58.02	59.31	3132223
2020-02-06	59.20	59.31	57.02	57.03	3005693
2020-02-07	56.28	56.65	54.99	55.45	3073148
2020-02-10	54.92	55.16	53.94	54.95	2620095
2020-02-11	56.03	56.65	55.64	56.16	1784662
2020-02-12	57.38	58.99	57.29	58.77	4015978
2020-02-13	58.20	60.04	57.91	59.99	3838322
2020-02-14	60.32	62.04	59.82	60.34	7043102
2020-02-18	59.44	61.37	59.18	61.14	2558350
2020-02-19	61.85	63.99	61.55	63.57	3994076
2020-02-20	63.80	64.98	63.09	64.72	2546037
2020-02-21	63.90	64.70	63.10	64.42	1937226
2020-02-24	61.29	61.80	59.38	60.22	2693793
2020-02-25	60.39	60.52	56.60	57.39	3143953
2020-02-26	57.63	58.18	55.88	55.88	3338118
2020-02-27	53.88	57.25	51.88	55.02	5813441
2020-02-28	52.01	56.19	52.01	56.18	6072469
2020-03-02	56.88	57.43	54.67	57.19	4752106
2020-03-03	57.36	58.61	56.03	57.70	4212805
2020-03-04	59.05	59.05	55.97	57.00	3358730
2020-03-05	55.10	55.53	53.49	54.48	4912666
2020-03-06	52.36	53.46	48.34	49.72	10523841
2020-03-09	35.20	36.30	27.60	32.98	14243019
2020-03-10	36.71	39.88	32.49	39.68	9583436
2020-03-11	37.89	38.85	35.33	36.69	8035076
2020-03-12	33.70	35.24	32.19	32.59	8121233
2020-03-13	35.20	37.24	31.00	34.92	6294548
2020-03-16	31.00	33.71	30.47	31.05	7196241
2020-03-17	30.94	34.49	29.80	30.62	7519317
2020-03-18	28.39	30.43	26.06	30.14	8249810
2020-03-19	30.40	33.73	29.12	31.13	4651651
2020-03-20	32.03	32.82	29.59	30.69	5850487
2020-03-23	30.70	31.30	27.77	28.91	5407142
2020-03-24	31.23	34.90	30.38	34.52	4222011
2020-03-25	34.76	37.17	32.71	34.74	4065460
2020-03-26	34.82	37.62	34.51	36.68	4157306
2020-03-27	34.90	35.85	33.76	34.03	3161660
2020-03-30	32.76	33.19	29.83	31.93	7572470
2020-03-31	33.29	35.34	32.62	33.30	3576542
2020-04-01	32.19	32.54	30.58	31.98	3881256
2020-04-02	33.73	37.50	32.15	35.30	5309190
2020-04-03	36.96	37.42	31.05	33.52	5668095
2020-04-06	33.95	35.63	32.59	35.13	3551718
2020-04-07	37.87	38.99	34.99	35.14	3681715
2020-04-08	35.97	39.37	35.79	39.18	3078567
2020-04-09	41.32	43.80	38.55	40.38	5153242
2020-04-13	41.77	42.27	39.32	39.91	2542011
2020-04-14	39.42	39.56	38.05	38.60	3109211
2020-04-15	36.00	36.68	34.03	35.42	4694451
2020-04-16	34.86	34.89	32.41	32.54	4296450
2020-04-17	32.99	37.54	32.62	37.35	4443695
2020-04-20	33.96	37.42	33.69	35.93	4413199
2020-04-21	34.13	37.18	33.74	36.37	4213256
2020-04-22	38.56	39.51	37.10	39.38	3213695
2020-04-23	41.66	42.67	40.63	41.67	3646872
2020-04-24	42.64	43.34	40.71	42.46	3974176
2020-04-27	41.37	43.48	40.44	43.17	2386329
2020-04-28	44.17	44.67	42.83	44.30	2632203
2020-04-29	46.58	49.27	45.81	49.01	3982401
2020-04-30	49.62	50.40	47.47	48.64	3869061
2020-05-01	47.28	47.74	43.97	44.28	2821595
2020-05-04	43.13	46.72	42.71	46.29	3527472
2020-05-05	49.00	49.18	45.89	46.14	2746984
2020-05-06	46.10	46.65	44.55	45.01	2690615
2020-05-07	46.90	48.70	45.71	46.40	2997374
2020-05-08	47.69	48.51	47.11	48.48	2087924
2020-05-11	47.74	48.30	46.82	47.13	2038495
2020-05-12	47.50	47.75	44.59	44.80	2496372
2020-05-13	45.10	46.07	41.88	42.36	2757510
2020-05-14	41.54	43.89	40.30	42.77	2829577
2020-05-15	42.45	45.23	42.34	44.07	2604936
2020-05-18	47.22	50.05	46.92	49.11	3063371
2020-05-19	49.30	49.30	45.76	45.86	1896216
2020-05-20	47.18	48.37	47.00	47.34	1616846
2020-05-21	47.65	48.20	46.51	47.24	1320797
2020-05-22	46.64	47.19	46.26	47.10	1884288
2020-05-26	49.07	49.61	48.08	48.63	1934745
2020-05-27	49.43	49.57	47.34	49.39	1450810
2020-05-28	49.56	49.79	48.33	48.44	2185881
2020-05-29	48.75	48.75	46.48	47.47	2653364
2020-06-01	47.59	48.94	47.11	48.70	2458389
2020-06-02	50.08	52.01	49.73	51.74	3169897
2020-06-03	52.81	52.99	50.66	52.11	2245063
2020-06-04	51.82	53.23	51.10	52.48	1655269
2020-06-05	56.00	57.93	55.45	57.03	6349778
2020-06-08	59.83	60.03	58.01	59.98	4411375
2020-06-09	57.09	58.66	56.40	57.67	2841760
2020-06-10	56.18	56.73	53.54	53.57	2203408
2020-06-11	49.55	51.86	48.21	48.32	3543776
2020-06-12	51.11	51.71	47.92	49.61	2930161
2020-06-15	46.76	49.92	46.26	49.60	2327691
2020-06-16	52.50	52.56	49.75	52.21	2398786
2020-06-17	51.94	52.06	50.41	50.41	1858034
2020-06-18	49.87	51.99	49.65	51.65	2140000
2020-06-19	53.55	53.55	51.24	51.24	4852563
2020-06-22	50.94	51.97	50.17	51.82	1934238
2020-06-23	52.50	53.73	52.32	52.41	2206951
2020-06-24	51.53	51.80	48.90	48.96	1970967
2020-06-25	48.59	50.71	48.01	50.63	1499064
2020-06-26	49.92	50.08	48.20	48.48	2672126
2020-06-29	48.88	49.96	48.42	49.94	1638198
2020-06-30	49.31	52.19	49.31	51.81	2205147
2020-07-01	51.72	52.30	49.54	49.85	1850785
2020-07-02	51.20	52.08	51.00	51.49	1851324
2020-07-06	52.46	52.46	48.82	49.49	2745644
2020-07-07	48.79	49.92	48.14	48.36	1912647
2020-07-08	48.46	49.70	48.14	49.32	1944023
2020-07-09	48.99	49.20	44.62	44.68	4375825
2020-07-10	44.38	45.62	44.14	44.90	2617172
2020-07-13	45.26	46.58	44.02	45.33	2195680
2020-07-14	45.08	47.60	44.78	47.48	2125346
2020-07-15	48.80	49.06	46.97	48.66	3034657
2020-07-16	48.20	49.42	47.29	48.67	1374569
2020-07-17	49.05	49.80	47.71	47.87	1498386
2020-07-20	47.92	49.37	47.89	48.20	1987082
2020-07-21	49.06	52.90	49.06	52.26	2959283
2020-07-22	51.25	52.57	50.10	52.09	1838152
2020-07-23	51.37	51.81	50.11	51.04	1609669
2020-07-24	51.23	51.91	50.39	50.46	1125492
2020-07-27	50.15	50.95	49.74	50.29	1122548
2020-07-28	49.99	50.31	47.97	48.10	2477762
2020-07-29	50.01	50.30	48.75	50.00	2492294
2020-07-30	48.64	49.04	46.54	47.54	2700522
2020-07-31	47.12	49.29	46.96	49.21	2344033
2020-08-03	49.32	50.46	48.56	49.84	1611480
2020-08-04	49.65	50.84	49.65	50.68	1665154
2020-08-05	51.96	54.20	51.39	53.61	3257966
2020-08-06	53.08	53.71	52.57	53.39	1599554
2020-08-07	52.83	53.54	52.28	53.03	2302222
2020-08-10	53.58	55.59	53.33	55.14	2785056
2020-08-11	56.33	56.86	53.39	53.52	2387346
2020-08-12	54.80	54.80	53.27	53.83	2074146
2020-08-13	53.48	54.03	52.53	52.73	1602914
2020-08-14	52.24	53.79	52.08	53.78	1229555
2020-08-17	53.58	53.58	51.61	52.47	1352383
2020-08-18	51.77	52.58	48.65	50.02	2419055
2020-08-19	49.74	50.22	48.48	48.49	2426239
2020-08-20	47.83	48.83	47.58	48.14	2080213
2020-08-21	47.84	48.16	46.94	47.51	1599340
2020-08-24	47.91	48.46	47.11	47.83	1675035
2020-08-25	48.78	48.78	47.35	48.32	1860312
2020-08-26	48.12	48.12	46.26	46.30	1547234
2020-08-27	46.61	47.06	45.78	46.42	1731797
2020-08-28	46.71	47.02	45.91	46.94	1685344
2020-08-31	46.94	47.02	45.69	46.04	1628946
2020-09-01	45.70	45.98	45.10	45.94	1495784
2020-09-02	45.70	46.73	45.37	45.89	1826079
2020-09-03	45.63	47.47	45.40	46.41	2356761
2020-09-04	47.05	47.84	46.41	47.15	2008311
2020-09-08	45.97	46.86	44.15	45.70	2590525
2020-09-09	45.96	47.65	45.76	46.95	2197728
2020-09-10	46.92	46.92	43.47	43.52	3390011
2020-09-11	43.56	43.74	42.72	43.00	2227199
2020-09-14	43.27	44.95	42.84	43.84	2340805
2020-09-15	43.95	44.30	42.77	42.85	2149321
2020-09-16	43.59	44.87	43.14	44.20	4560238
2020-09-17	43.33	44.67	43.30	44.25	3250813
2020-09-18	44.28	44.65	42.98	43.02	5029550
2020-09-21	41.81	42.41	40.73	41.15	3554196
2020-09-22	41.25	41.79	40.60	41.23	1758759
2020-09-23	41.62	41.93	39.29	39.40	1651882
2020-09-24	38.72	39.98	38.29	39.45	2905372
2020-09-25	39.21	40.88	38.92	40.48	2792797
2020-09-28	41.23	41.55	40.28	41.03	1861309
2020-09-29	40.83	40.89	39.77	40.69	1886684
2020-09-30	40.47	41.58	40.47	40.93	1840467
2020-10-01	40.00	40.38	38.66	38.98	3050238
2020-10-02	37.49	38.66	37.47	37.71	3224804
2020-10-05	38.32	39.38	38.18	39.36	2593391
2020-10-06	40.15	40.56	37.84	37.97	2691464
2020-10-07	38.21	38.65	36.62	37.68	3618719
2020-10-08	38.17	38.71	37.68	38.59	2179351
2020-10-09	39.13	39.40	37.73	38.06	1641283
2020-10-12	37.78	38.82	37.02	38.64	1602772
2020-10-13	38.52	39.48	38.28	38.65	1900729
2020-10-14	38.78	40.35	38.54	38.59	1421248
2020-10-15	37.79	39.38	37.52	39.32	1469872
2020-10-16	39.15	39.68	38.00	38.06	1640077
2020-10-19	38.48	38.64	36.50	36.60	2146060
2020-10-20	36.90	38.16	36.75	37.85	2131122
2020-10-21	37.33	38.05	36.92	37.19	1831251
2020-10-22	37.25	39.31	37.20	39.25	1867883
2020-10-23	39.55	39.91	39.01	39.37	1572022
2020-10-26	38.46	38.54	37.17	37.43	2363011
2020-10-27	37.27	37.72	36.78	37.40	2025768
2020-10-28	36.40	37.93	35.25	36.12	3407081
2020-10-29	34.88	37.31	34.82	37.18	2325743
2020-10-30	36.92	37.50	36.30	37.22	1833269
2020-11-02	37.81	38.46	36.82	38.04	2350030
2020-11-03	38.44	38.68	36.42	36.91	2320571
2020-11-04	37.08	38.25	35.91	37.22	2464630
2020-11-05	37.22	38.33	36.96	37.00	1330709
2020-11-06	36.86	37.77	36.44	36.49	1676115
2020-11-09	40.85	45.08	40.85	43.39	4636376
2020-11-10	44.18	44.82	42.60	44.79	3037363
2020-11-11	45.15	45.40	43.54	44.00	2693823
2020-11-12	43.75	44.17	41.09	41.59	3212892
2020-11-13	42.00	43.73	41.91	43.42	1685688
2020-11-16	45.42	47.05	44.36	46.82	3220269
2020-11-17	46.37	47.39	44.69	47.31	2845596
2020-11-18	47.41	48.40	45.91	46.03	2688382
2020-11-19	45.55	47.18	44.80	47.07	1716411
2020-11-20	46.81	47.11	46.06	46.54	1736145
2020-11-23	47.53	49.98	47.51	49.94	3012495
2020-11-24	51.59	54.47	50.65	53.64	3619719
2020-11-25	52.80	54.02	52.17	52.58	2175114
2020-11-27	51.83	52.54	50.48	50.77	1253851
2020-11-30	50.06	50.98	46.88	47.18	4305467
2020-12-01	48.90	49.84	47.39	47.76	3013272
2020-12-02	47.49	50.04	47.10	49.11	1927878
2020-12-03	49.60	52.00	48.95	51.00	1927900
2020-12-04	52.19	54.39	52.04	54.39	2252120
2020-12-07	53.65	53.65	52.00	52.53	1979461
2020-12-08	51.63	53.47	51.55	52.75	1648040
2020-12-09	53.51	54.89	52.62	54.09	2123123
2020-12-10	54.17	58.25	54.17	57.30	3807174
2020-12-11	56.75	57.42	56.01	56.38	1947140
2020-12-14	57.44	58.00	53.66	53.90	1839515
2020-12-15	54.73	56.48	54.10	56.40	2270987
2020-12-16	56.72	57.62	55.28	56.62	2928022
2020-12-17	57.30	57.86	56.14	56.67	2020928
2020-12-18	56.92	57.54	55.29	55.95	4783343
2020-12-21	53.53	55.00	52.83	54.29	1892635
2020-12-22	54.19	54.38	52.03	52.09	1942877
2020-12-23	52.69	54.93	52.69	54.20	1214533
2020-12-24	54.19	54.25	53.28	53.54	783133
2020-12-28	53.98	54.87	52.64	52.83	894642
2020-12-29	53.20	53.56	52.18	52.57	901427
2020-12-30	52.47	53.91	52.47	53.77	1543113
2020-12-31	53.48	53.49	52.36	52.79	1382316
2021-01-04	53.85	54.60	52.65	52.80	2139422
2021-01-05	53.54	57.78	53.54	56.54	2360391
2021-01-06	57.46	59.98	56.69	59.73	2759468
2021-01-07	60.00	61.69	59.65	61.16	1762472
2021-01-08	61.62	61.93	59.93	60.25	1710824
2021-01-11	58.60	60.96	58.26	60.94	1195466
2021-01-12	61.64	63.90	61.17	63.84	1955656
2021-01-13	63.61	63.80	61.53	62.10	1192834
2021-01-14	62.57	64.83	62.57	63.78	1724229
2021-01-15	62.51	62.56	60.25	61.04	1973106
2021-01-19	61.84	62.86	61.05	62.14	2057719
2021-01-20	62.93	62.93	61.51	62.26	1088275
2021-01-21	62.00	62.25	59.00	60.71	2323060
2021-01-22	58.84	60.36	58.07	59.93	2052915
2021-01-25	58.85	59.22	57.21	58.05	2905280
2021-01-26	58.52	60.11	57.09	57.19	1908621
2021-01-27	56.70	59.04	54.75	55.97	2622451
2021-01-28	56.57	57.16	54.41	55.90	2128592
2021-01-29	55.42	56.14	53.68	53.98	1736865
2021-02-01	55.02	55.38	53.43	54.50	1390856
2021-02-02	56.34	56.69	54.40	54.48	1556024
2021-02-03	54.84	58.43	54.56	58.36	2427424
2021-02-04	58.69	58.85	56.33	57.87	2387546
2021-02-05	59.20	59.28	56.88	56.94	2069668
2021-02-08	57.80	60.55	57.77	60.38	1932616
2021-02-09	59.73	59.99	58.37	58.45	2163867
2021-02-10	58.87	60.50	58.69	59.70	2443907
2021-02-11	59.78	60.20	57.36	57.92	2225219
2021-02-12	57.50	60.13	57.50	60.00	2233581
2021-02-16	61.27	62.61	60.51	61.75	2202054
2021-02-17	61.64	63.05	60.91	61.82	1829660
2021-02-18	61.60	62.32	60.39	60.72	1781502
2021-02-19	61.00	63.69	60.85	63.58	2420081
2021-02-22	63.68	66.91	63.68	65.41	2521530
2021-02-23	66.40	68.27	63.37	68.26	2884944
2021-02-24	68.29	70.50	67.15	68.80	4252272
2021-02-25	69.25	69.52	66.47	66.96	2575281
2021-02-26	66.01	66.79	63.15	65.53	2391890
2021-03-01	66.31	67.25	65.08	65.53	2128518
2021-03-02	65.99	66.79	64.61	64.73	2509483
2021-03-03	65.49	69.60	65.37	67.64	2212921
2021-03-04	67.91	72.32	67.64	70.79	3410804
2021-03-05	73.60	75.70	71.52	75.04	3788536
2021-03-08	75.04	76.24	73.15	73.78	2207303
2021-03-09	72.56	74.29	70.38	70.50	2866335
2021-03-10	70.25	72.04	69.55	70.89	3196671
2021-03-11	71.50	73.98	71.01	73.19	2748643
2021-03-12	73.42	73.50	72.25	72.49	1719661
2021-03-15	71.97	72.06	70.63	71.23	1645686
2021-03-16	70.04	70.19	68.55	69.01	1959430
2021-03-17	69.02	71.23	68.80	70.85	2331896
2021-03-18	69.94	70.27	67.06	67.32	2412666
2021-03-19	67.79	70.05	66.71	68.61	4721438
2021-03-22	68.73	69.42	67.99	68.50	2251625
2021-03-23	66.66	68.51	66.00	66.96	2728218
2021-03-24	68.35	69.82	68.03	69.08	1955622
2021-03-25	67.46	69.15	66.20	68.95	2153154
2021-03-26	70.72	72.40	69.99	72.32	1708303
2021-03-29	71.75	72.50	70.50	71.61	1751240
2021-03-30	70.97	71.86	70.01	71.04	1285742
2021-03-31	71.81	72.33	70.70	70.76	1981846
2021-04-01	71.74	74.55	71.35	74.48	1916411
2021-04-05	73.72	73.76	70.73	70.76	1637684
2021-04-06	71.20	73.84	71.20	71.48	1390923
2021-04-07	71.32	73.15	71.21	73.01	1973836
2021-04-08	72.08	73.66	71.56	73.43	2600107
2021-04-09	73.61	74.67	73.05	73.80	2433625
2021-04-12	74.58	74.98	72.93	72.95	2436004
2021-04-13	72.70	72.70	70.41	70.53	2040639
2021-04-14	71.30	74.10	71.03	72.31	3151917
2021-04-15	72.17	72.20	70.28	70.57	2123532
2021-04-16	70.97	70.97	69.15	69.34	2275542
2021-04-19	69.62	70.69	68.52	69.40	1522988
2021-04-20	69.39	69.39	66.36	67.73	3025826
2021-04-21	66.65	68.35	66.47	68.02	2890262
2021-04-22	68.22	68.60	66.44	67.02	1618173
2021-04-23	67.29	67.78	66.70	67.29	1771806
2021-04-26	67.40	68.40	67.06	68.15	1825422
2021-04-27	68.57	70.83	68.56	70.45	1984393
2021-04-28	70.14	76.95	70.00	75.94	4062613
2021-04-29	77.00	78.25	75.80	76.74	2071373
2021-04-30	75.50	77.38	74.39	74.51	2152322
2021-05-03	75.71	77.13	75.34	76.95	2009303
2021-05-04	77.37	78.37	76.14	77.16	2086641
2021-05-05	78.35	81.57	77.44	80.95	2440234
2021-05-06	80.99	81.40	77.45	81.29	3225230
2021-05-07	79.98	82.74	79.31	82.53	1838941
2021-05-10	83.50	84.27	82.10	82.56	2153801
2021-05-11	80.88	82.25	79.74	81.15	1692221
2021-05-12	81.74	84.31	80.88	81.14	1830606
2021-05-13	80.00	82.03	78.82	79.46	2120850
2021-05-14	80.74	84.50	80.74	84.33	1957963
2021-05-17	83.70	86.50	83.56	86.42	1976688
2021-05-18	86.32	86.94	84.56	84.79	1462302
2021-05-19	82.88	83.87	81.08	82.73	2097967
2021-05-20	82.67	82.69	80.63	81.96	1983091
2021-05-21	82.99	83.80	81.87	81.94	1842803
2021-05-24	82.84	84.32	81.68	84.19	1574949
2021-05-25	83.84	84.37	82.15	82.43	1515373
2021-05-26	82.48	84.29	81.74	84.00	1323553
2021-05-27	84.34	85.59	83.77	85.19	2534768
2021-05-28	85.50	85.67	83.68	83.82	1451286
2021-06-01	86.69	88.21	86.15	87.77	2428089
2021-06-02	88.28	89.04	87.10	88.40	1754254
2021-06-03	88.00	88.58	87.28	87.50	2062802
2021-06-04	88.61	89.00	86.96	88.92	1276789
2021-06-07	88.63	89.56	88.32	89.05	1132483
2021-06-08	88.16	90.36	86.86	90.18	2195587
2021-06-09	89.36	90.03	88.51	88.88	1858686
2021-06-10	90.33	90.97	87.87	89.03	1102679
2021-06-11	89.60	90.10	89.08	89.43	1167019
2021-06-14	89.83	90.67	87.60	88.67	1439031
2021-06-15	89.19	90.77	89.02	90.66	1164023
2021-06-16	89.95	90.54	87.88	88.52	2509428
2021-06-17	88.39	88.86	84.05	85.63	2287425
2021-06-18	83.86	85.26	82.93	84.35	4348832
2021-06-21	85.41	90.61	84.79	90.40	2424627
2021-06-22	89.88	90.16	88.07	88.62	2336086
2021-06-23	89.84	91.09	88.21	88.29	1438122
2021-06-24	88.30	88.84	87.41	88.50	2081993
2021-06-25	89.20	89.47	87.66	89.32	2562617
2021-06-28	88.73	88.73	85.39	86.18	2018569
2021-06-29	87.46	88.63	86.13	86.19	1294617
2021-06-30	87.00	88.81	86.82	87.32	1378240
2021-07-01	89.74	90.32	88.22	88.89	1447260
2021-07-02	88.12	88.64	87.65	88.17	941363
2021-07-06	87.96	87.96	85.08	85.18	2033358
2021-07-07	84.99	85.72	82.38	83.34	1755446
2021-07-08	81.81	83.72	81.38	82.60	1951221
2021-07-09	84.41	84.44	81.91	84.01	2307248
2021-07-12	82.84	85.17	82.33	84.60	1210332
2021-07-13	84.09	84.83	83.18	83.91	1035058
2021-07-14	84.58	85.71	80.03	80.39	2166377
2021-07-15	79.20	80.38	77.98	78.38	2286585
2021-07-16	79.25	79.60	76.08	76.37	2064480
2021-07-19	73.78	74.88	72.43	73.65	2775357
2021-07-20	73.56	75.37	72.84	74.24	2650492
2021-07-21	76.33	77.18	75.43	76.30	1844037
2021-07-22	76.54	76.56	74.75	74.99	1099394
2021-07-23	75.05	75.16	73.56	74.37	1349204
2021-07-26	74.57	75.90	74.18	75.85	1666879
2021-07-27	74.92	75.12	73.54	74.06	2139883
2021-07-28	74.39	78.28	73.85	77.49	2467097
2021-07-29	78.69	79.16	77.25	77.66	1874083
2021-07-30	77.33	77.62	75.39	76.44	1606650
2021-08-02	76.79	77.92	73.71	73.78	2016361
2021-08-03	73.51	75.10	72.55	74.98	2303123
2021-08-04	73.39	74.30	71.57	71.87	1914824
2021-08-05	72.65	74.29	72.13	73.20	1564629
2021-08-06	74.17	74.47	72.70	73.14	1567134
2021-08-09	71.78	72.65	71.38	71.64	1780298
2021-08-10	72.27	72.65	71.72	72.61	2314214
2021-08-11	71.90	72.95	71.07	72.78	1878371
2021-08-12	72.90	73.48	71.42	71.99	1408646
2021-08-13	71.97	71.97	69.90	69.94	1689582
2021-08-16	68.70	68.81	67.37	67.46	2145885
2021-08-17	67.00	67.77	66.00	66.40	1837944
2021-08-18	66.48	66.87	64.68	64.74	1693564
2021-08-19	63.15	64.09	61.93	63.59	2886792
2021-08-20	63.07	65.11	62.78	64.32	2624117
2021-08-23	66.20	67.67	66.19	66.75	2463035
2021-08-24	67.63	68.26	66.29	68.19	2958783
2021-08-25	68.34	69.65	67.50	69.34	1928041
2021-08-26	68.86	69.35	67.39	67.40	1502301
2021-08-27	68.32	70.57	68.32	69.85	1244095
2021-08-30	70.10	70.38	69.03	69.08	1209083
2021-08-31	68.72	69.56	68.15	68.75	1961804
2021-09-01	68.67	69.08	67.88	68.81	2159794
2021-09-02	70.20	72.40	69.88	71.27	2604694
2021-09-03	70.64	71.69	69.57	69.91	1389114
2021-09-07	69.46	70.71	68.98	70.11	1369977
2021-09-08	70.74	70.97	68.64	68.68	1440369
2021-09-09	68.23	70.40	67.64	68.58	2099890
2021-09-10	69.87	70.00	67.71	67.77	1347463
2021-09-13	68.99	71.51	68.71	71.14	2757857
2021-09-14	72.02	72.07	68.64	68.91	1766640
2021-09-15	70.33	72.83	70.33	72.65	3074176
2021-09-16	72.20	72.87	71.14	72.16	2555498
2021-09-17	72.47	73.33	70.82	71.34	3927700
2021-09-20	68.88	69.19	66.20	67.60	3218402
2021-09-21	68.78	69.16	66.22	67.31	2092869
2021-09-22	68.66	71.21	68.66	70.82	2862526
2021-09-23	71.27	75.10	71.00	74.70	2839211
2021-09-24	74.02	75.96	73.72	75.34	2033450
2021-09-27	77.55	79.44	77.23	79.12	2724194
2021-09-28	80.36	80.84	77.78	78.66	2280964
2021-09-29	78.26	78.83	77.28	78.36	2290280
2021-09-30	78.37	78.86	76.85	78.11	2453310
2021-10-01	78.63	81.47	78.53	81.14	2003055
2021-10-04	82.59	84.04	81.67	82.78	2811107
2021-10-05	83.73	84.98	82.72	84.11	2776362
2021-10-06	82.41	83.77	81.13	82.88	3051375
2021-10-07	83.38	84.01	82.32	83.61	3088628
2021-10-08	84.62	89.35	84.13	89.15	2501503
2021-10-11	90.84	92.41	88.63	89.85	2956813
2021-10-12	89.64	92.79	89.54	90.05	2504376
2021-10-13	88.29	90.19	87.49	89.24	1775189
2021-10-14	90.14	90.90	88.80	89.94	1486261
2021-10-15	91.13	91.85	89.96	90.15	2339605
2021-10-18	91.07	92.02	87.74	89.15	1977485
2021-10-19	89.57	90.53	88.62	90.10	1996015
2021-10-20	89.00	89.81	88.35	89.56	2582851
2021-10-21	89.10	89.79	86.95	87.51	2080849
2021-10-22	88.37	89.42	86.94	88.64	1944527
2021-10-25	89.75	91.01	88.39	88.50	1910485
2021-10-26	88.73	90.16	88.22	89.17	1593131
2021-10-27	85.97	89.64	83.40	84.68	2687889
2021-10-28	84.14	85.44	82.47	83.64	2245315
2021-10-29	83.69	84.36	81.63	82.57	1990577
2021-11-01	83.88	85.19	83.39	84.59	1496786
2021-11-02	83.85	84.39	82.08	82.30	1581293
2021-11-03	81.02	82.47	80.37	81.62	2242144
2021-11-04	83.35	83.81	81.18	82.13	1549355
2021-11-05	83.53	83.60	81.94	82.55	1775788
2021-11-08	83.70	86.83	83.18	86.41	2016134
2021-11-09	86.02	86.90	84.64	86.30	1152492
2021-11-10	85.44	85.82	81.30	81.80	1593626
2021-11-11	81.95	82.86	81.28	81.32	931363
2021-11-12	80.86	82.28	80.55	82.18	1552761
2021-11-15	81.96	83.34	80.87	82.30	1299388
2021-11-16	82.51	83.00	80.37	81.33	1196742
2021-11-17	80.36	82.23	79.50	79.89	1704041
2021-11-18	79.61	81.81	78.91	80.74	1541134
2021-11-19	78.60	78.95	75.37	76.07	2533323
2021-11-22	76.13	79.40	75.83	77.61	1631747
2021-11-23	79.23	82.21	79.01	81.58	1878510
2021-11-24	80.64	82.98	80.64	81.65	1077157
2021-11-26	76.72	77.69	74.40	76.04	2566011
2021-11-29	78.44	79.06	75.82	76.07	1982675
2021-11-30	74.07	76.90	73.80	74.52	3962566
2021-12-01	76.86	78.27	72.72	72.86	2839529
2021-12-02	72.73	77.72	71.06	77.14	2201312
2021-12-03	78.60	78.79	75.20	75.88	1848569
2021-12-06	77.91	78.41	76.20	77.16	2298272
2021-12-07	78.93	82.27	78.81	79.97	2131089
2021-12-08	80.53	81.58	80.18	80.56	1665139
2021-12-09	79.40	80.10	78.22	78.75	1830680
2021-12-10	79.76	79.94	77.54	79.16	1481400
2021-12-13	77.64	78.00	75.98	76.81	1652624
2021-12-14	76.14	77.05	75.13	76.18	2152953
2021-12-15	75.92	76.12	73.07	75.39	2004629
2021-12-16	76.30	78.57	75.55	75.63	1789755
2021-12-17	75.28	75.38	71.34	71.62	5260353
2021-12-20	69.73	71.30	68.32	71.18	2281471
2021-12-21	72.34	74.83	72.05	74.50	2432282
2021-12-22	74.11	75.06	73.11	74.11	1504232
2021-12-23	74.49	75.22	73.47	73.49	1216468
2021-12-27	73.29	75.66	72.38	75.61	1395377
2021-12-28	75.98	76.53	74.90	75.28	827018
2021-12-29	74.95	75.92	74.34	74.67	784231
2021-12-30	74.95	75.79	73.71	73.96	1018057
2021-12-31	73.60	74.56	73.41	74.03	952267
2022-01-03	73.90	76.88	73.63	76.79	1384057
2022-01-04	78.32	81.96	78.21	81.16	2953206
2022-01-05	82.30	83.45	80.50	80.83	2988627
2022-01-06	84.20	86.22	83.12	85.25	3098815
2022-01-07	85.99	87.36	85.02	86.62	2594654
2022-01-10	86.30	86.60	83.11	85.15	2718846
2022-01-11	86.53	90.65	85.10	90.04	2844235
2022-01-12	90.98	92.03	90.01	91.58	2475246
2022-01-13	91.55	93.37	90.37	90.61	2991696
2022-01-14	90.25	92.28	90.02	91.78	2305732
2022-01-18	94.29	94.51	90.23	92.18	2625406
2022-01-19	93.00	93.53	90.30	91.23	2577016
2022-01-20	90.30	93.05	88.59	88.97	4499299
2022-01-21	88.48	88.90	85.44	87.69	3753914
2022-01-24	84.88	89.45	83.56	88.74	4328601
2022-01-25	88.91	92.08	85.50	91.50	4561514
2022-01-26	94.50	94.59	86.67	87.74	5172880
2022-01-27	89.00	90.76	86.42	89.68	4969258
2022-01-28	89.91	92.44	88.70	91.00	5748831
2022-01-31	90.77	93.13	88.86	92.29	3090638
2022-02-01	91.18	95.10	90.28	93.50	3757675
2022-02-02	93.56	93.84	91.50	93.10	2450019
2022-02-03	91.58	92.97	90.21	92.00	2870509
2022-02-04	92.89	96.76	92.89	95.63	4035766
2022-02-07	95.59	96.51	93.70	95.23	3133200
2022-02-08	95.04	95.62	92.38	93.31	2252447
2022-02-09	93.23	95.25	92.77	93.31	2267549
2022-02-10	92.25	94.90	91.56	92.40	2166592
2022-02-11	93.57	96.64	93.00	96.20	2809702
2022-02-14	96.32	96.35	93.67	94.73	2824068
2022-02-15	90.20	93.67	89.09	93.19	3331353
2022-02-16	94.15	96.05	93.31	94.26	2442700
2022-02-17	93.65	94.72	92.16	94.20	2303930
2022-02-18	93.00	94.64	92.44	93.87	2487693
2022-02-22	96.76	97.39	92.03	93.87	3957454
2022-02-23	94.83	96.14	93.13	93.94	2293167
2022-02-24	96.82	97.00	92.17	95.26	5321943
2022-02-25	95.45	97.60	94.40	97.52	2287306
2022-02-28	97.36	101.65	96.56	101.06	4175706
2022-03-01	101.89	102.99	99.91	101.40	4237028
2022-03-02	101.01	102.36	97.79	101.78	4122610
2022-03-03	100.64	102.41	99.87	100.96	2192149
2022-03-04	100.73	101.57	98.60	101.17	3453350
2022-03-07	99.50	101.73	94.64	97.12	5209656
2022-03-08	100.00	101.58	93.57	96.62	4115243
2022-03-09	95.05	97.44	93.45	96.70	3744142
2022-03-10	97.83	98.92	96.10	97.75	2776349
2022-03-11	96.66	97.66	94.51	94.61	2668734
2022-03-14	93.55	95.09	91.03	94.21	2939857
2022-03-15	90.22	93.71	89.80	93.08	2659835
2022-03-16	93.16	96.19	93.00	94.75	2850913
2022-03-17	96.60	97.88	95.42	97.14	3256602
2022-03-18	97.83	98.34	96.18	97.41	4203673
2022-03-21	99.75	103.94	99.39	103.85	3204523
2022-03-22	102.37	103.40	99.62	101.59	2388682
2022-03-23	103.18	107.19	103.18	106.22	3193573
2022-03-24	107.00	108.80	105.55	106.51	2867344
2022-03-25	105.80	109.23	105.38	109.08	1999474
2022-03-28	106.93	107.78	106.00	107.42	2341414
2022-03-29	104.98	107.77	103.63	107.69	2520487
2022-03-30	109.15	109.88	107.66	108.56	1955917
2022-03-31	107.48	110.72	107.00	107.04	2351322
2022-04-01	107.37	109.34	106.98	108.99	1778187
2022-04-04	110.33	111.66	108.62	109.71	1980786
2022-04-05	110.27	111.61	107.49	107.63	2775032
2022-04-06	108.87	110.41	105.89	106.85	2401128
2022-04-07	108.66	109.75	105.38	108.18	1954022
2022-04-08	108.37	113.78	108.37	112.89	2683877
2022-04-11	112.07	112.47	110.03	111.76	2680776
2022-04-12	113.73	115.67	112.43	112.60	1896788
2022-04-13	113.74	115.41	112.90	114.63	1659065
2022-04-14	113.99	116.33	113.77	114.72	1310802
2022-04-18	116.00	117.06	114.96	115.71	1089982
2022-04-19	114.80	116.11	113.68	114.38	1699831
2022-04-20	115.74	116.50	113.84	114.88	1478771
2022-04-21	115.55	116.50	109.64	110.17	1597212
2022-04-22	109.23	110.70	106.31	106.45	1607953
2022-04-25	103.08	103.88	98.99	102.62	2348408
2022-04-26	102.98	104.11	100.93	101.48	2036662
2022-04-27	101.82	105.15	98.77	102.75	3658756
2022-04-28	103.09	106.59	99.50	105.15	2265949
2022-04-29	104.89	107.14	102.35	103.07	2005351
2022-05-02	101.68	103.47	100.02	102.38	1719702
2022-05-03	102.95	107.33	102.51	106.86	1903816
2022-05-04	109.16	111.62	106.97	111.49	1961976
2022-05-05	112.45	112.53	106.05	109.57	1795661
2022-05-06	111.64	117.33	108.73	117.25	3301976
2022-05-09	114.57	115.30	105.80	106.73	5186008
2022-05-10	107.96	110.42	102.62	105.77	2839865
2022-05-11	107.84	112.86	107.52	109.69	3484276
2022-05-12	109.35	109.43	104.93	108.39	2138212
2022-05-13	111.00	114.76	110.56	114.27	2148459
2022-05-16	114.74	118.86	114.50	116.97	2200363
2022-05-17	118.00	119.18	116.97	118.37	1757988
2022-05-18	118.63	119.43	111.94	114.19	1983104
2022-05-19	111.38	115.83	111.38	113.43	1854120
2022-05-20	114.59	116.55	110.46	113.34	1732345
2022-05-23	114.15	117.21	112.07	116.97	2045133
2022-05-24	115.69	118.27	114.08	117.73	1946833
2022-05-25	117.22	119.69	117.22	119.27	1768658
2022-05-26	120.05	121.77	118.72	120.67	1696285
2022-05-27	120.09	123.37	119.14	123.28	1806789
2022-05-31	126.98	129.40	122.73	123.07	4275706
2022-06-01	124.92	127.81	123.60	127.45	3282115
2022-06-02	125.66	127.96	124.95	126.25	1618738
2022-06-03	126.27	128.44	125.93	127.89	1245429
2022-06-06	128.76	129.62	126.03	126.61	1422887
2022-06-07	126.05	129.43	126.05	129.09	1645810
2022-06-08	129.36	131.44	128.17	129.64	1605744
2022-06-09	128.86	129.70	126.37	126.86	1298676
2022-06-10	125.56	129.37	124.15	127.72	3044913
2022-06-13	123.27	124.31	118.45	121.17	2642442
2022-06-14	124.11	125.84	117.96	120.07	2699279
2022-06-15	119.60	120.00	115.27	117.16	2910469
2022-06-16	113.87	114.53	107.55	108.71	3482584
2022-06-17	107.21	108.90	100.60	102.87	7278157
2022-06-21	106.28	108.65	105.02	107.74	3282210
2022-06-22	101.16	104.52	100.36	103.34	3765023
2022-06-23	104.47	104.74	98.11	99.36	2428043
2022-06-24	101.10	103.97	99.47	101.69	6554663
2022-06-27	103.29	107.41	102.62	106.96	3141144
2022-06-28	110.25	113.08	109.51	112.92	3543091
2022-06-29	114.75	115.31	108.67	109.33	2686488
2022-06-30	106.78	109.39	104.98	105.94	2810236
2022-07-01	107.34	107.90	101.52	105.39	1495993
2022-07-05	102.80	102.86	96.09	98.19	2824940
2022-07-06	96.71	99.22	92.29	95.55	3902119
2022-07-07	98.88	101.29	97.40	99.91	1937168
2022-07-08	101.31	101.38	97.85	100.18	1307379
2022-07-11	98.89	100.13	97.29	98.40	1493546
2022-07-12	94.24	95.44	91.74	94.58	1967538
2022-07-13	93.28	97.86	93.28	95.93	1751160
2022-07-14	91.92	94.29	90.34	94.19	2224099
2022-07-15	96.65	96.65	94.00	95.21	1368642
2022-07-18	98.14	101.61	97.56	99.79	2235879
2022-07-19	99.35	104.39	99.30	104.09	1697080
2022-07-20	102.79	105.48	102.20	104.92	1454890
2022-07-21	101.00	103.39	99.59	103.36	1953634
2022-07-22	103.37	104.60	100.67	101.39	1367734
2022-07-25	103.00	106.54	101.73	106.32	1327800
2022-07-26	107.63	108.53	103.87	105.24	1925809
2022-07-27	105.19	107.33	99.28	106.67	3392485
2022-07-28	108.06	109.91	106.19	109.18	2121921
2022-07-29	111.64	113.61	109.43	112.47	2056835
2022-08-01	110.19	110.19	107.15	108.74	1696113
2022-08-02	108.95	110.25	107.31	109.61	1270934
2022-08-03	110.97	110.97	104.56	105.66	1754681
2022-08-04	105.15	105.89	99.60	99.86	2696268
2022-08-05	98.42	104.27	98.27	102.89	1539851
2022-08-08	102.86	104.67	102.66	103.99	1498274
2022-08-09	105.83	108.11	105.31	106.58	1328186
2022-08-10	106.35	108.23	104.70	107.59	1072274
2022-08-11	110.47	113.49	109.50	112.14	1522817
2022-08-12	111.49	114.06	110.48	113.72	1095243
2022-08-15	109.31	111.98	106.90	111.46	1123114
2022-08-16	112.49	113.42	109.53	110.88	1028613
2022-08-17	111.05	112.89	110.00	112.75	1241090
2022-08-18	114.77	117.54	114.61	116.90	1306844
2022-08-19	116.46	117.55	115.47	116.63	1121232
2022-08-22	115.30	117.02	113.09	116.23	1067741
2022-08-23	118.80	121.84	118.32	120.14	1067640
2022-08-24	120.29	123.42	119.82	123.13	1118359
2022-08-25	124.24	124.67	123.04	124.65	997219
2022-08-26	124.63	126.55	122.80	124.60	1137501
2022-08-29	124.20	129.08	123.88	126.61	1748533
2022-08-30	124.19	124.63	120.73	122.12	1497435
2022-08-31	119.11	123.56	118.17	120.78	2093388
2022-09-01	118.31	118.83	115.59	116.45	1460013
2022-09-02	120.00	121.78	118.71	120.91	1860145
2022-09-06	121.81	122.58	118.50	119.44	1400483
2022-09-07	116.43	118.82	115.50	117.96	2047253
2022-09-08	118.74	119.03	116.26	118.10	2191603
2022-09-09	120.65	123.08	119.87	122.47	1468678
2022-09-12	124.59	127.84	123.87	126.92	2047026
2022-09-13	125.45	128.25	123.12	123.70	1788816
2022-09-14	125.53	130.27	124.74	128.09	2677948
2022-09-15	125.20	126.30	122.38	124.58	2470963
2022-09-16	123.21	123.74	119.33	121.64	4050824
2022-09-19	117.71	121.26	117.00	120.27	2209106
2022-09-20	119.49	120.01	117.40	119.31	1910056
2022-09-21	122.01	122.60	116.85	116.92	1333547
2022-09-22	119.04	119.92	114.32	114.40	1956771
2022-09-23	109.06	109.52	102.75	104.60	2945295
2022-09-26	103.74	104.70	100.34	100.74	2317840
2022-09-27	103.13	103.62	100.49	101.09	1983041
2022-09-28	102.00	108.32	101.62	108.30	2301493
2022-09-29	107.40	109.93	105.30	109.14	2661634
2022-09-30	107.99	110.21	106.66	108.99	2466348
2022-10-03	113.40	117.54	113.40	116.80	2409335
2022-10-04	119.24	124.21	118.84	124.09	2543335
2022-10-05	124.33	128.30	122.27	126.91	2287388
2022-10-06	125.53	130.77	125.53	130.38	3010056
2022-10-07	130.40	131.83	127.51	128.20	3077418
2022-10-10	128.45	130.79	125.50	126.78	1848659
2022-10-11	124.21	126.78	123.09	124.16	1786048
2022-10-12	122.84	126.39	121.86	125.65	1313091
2022-10-13	123.67	130.41	122.92	129.10	2192975
2022-10-14	127.61	129.67	122.45	122.59	1518745
2022-10-17	124.81	127.35	124.51	124.91	1685204
2022-10-18	126.23	128.40	123.75	125.86	1164201
2022-10-19	125.92	130.37	125.57	129.00	1988121
2022-10-20	130.25	133.31	129.07	130.15	2180147
2022-10-21	130.42	135.72	130.06	135.58	2251717
2022-10-24	135.80	138.00	134.58	136.26	1714304
2022-10-25	136.25	137.99	133.92	135.75	2185256
2022-10-26	138.83	145.31	134.28	142.29	3464041
2022-10-27	144.14	147.52	140.86	141.75	3137420
2022-10-28	143.42	144.09	137.16	140.47	2600265
2022-10-31	139.01	143.45	138.91	141.08	1837399
2022-11-01	144.09	144.99	142.29	143.30	2338495
2022-11-02	142.00	143.81	139.22	140.40	2162735
2022-11-03	138.95	144.67	138.44	142.10	3150435
2022-11-04	145.08	146.96	142.07	146.53	2869751
2022-11-07	147.02	148.76	145.76	148.74	1943057
2022-11-08	147.60	149.42	145.63	148.29	1559542
2022-11-09	145.23	145.70	137.24	137.71	2204071
2022-11-10	140.73	140.99	137.52	139.84	2513166
2022-11-11	143.05	146.54	141.53	145.58	2308359
2022-11-14	144.70	147.91	144.15	145.51	1659379
2022-11-15	146.87	149.83	145.56	149.44	1866141
2022-11-16	147.64	149.39	145.37	146.70	1686603
2022-11-17	144.61	146.87	143.56	146.67	1583627
2022-11-18	142.54	144.63	139.39	143.99	2114982
2022-11-21	139.73	141.65	134.40	140.92	2618030
2022-11-22	144.04	149.17	142.84	148.11	2115150
2022-11-23	145.78	147.48	141.57	144.90	1594159
2022-11-25	145.49	146.20	144.09	144.76	642976
2022-11-28	139.96	142.73	138.73	139.52	2391647
2022-11-29	141.02	142.99	140.19	141.98	1679959
2022-11-30	144.72	145.45	141.04	143.91	2801094
2022-12-01	145.73	147.12	143.25	143.37	1459324
2022-12-02	142.78	144.59	142.00	144.02	1632274
2022-12-05	146.31	147.53	140.09	140.59	2396953
2022-12-06	139.41	141.49	134.42	135.61	1756849
2022-12-07	135.90	136.72	133.63	134.77	1525192
2022-12-08	138.49	138.83	132.66	133.44	2136498
2022-12-09	133.74	134.68	129.01	129.32	2069607
2022-12-12	130.44	134.58	130.19	134.16	1387481
2022-12-13	137.78	139.44	136.07	137.17	1621748
2022-12-14	138.34	139.34	134.16	136.16	1300499
2022-12-15	134.43	135.52	132.83	134.30	1478724
2022-12-16	131.51	133.90	130.26	133.01	3025574
2022-12-19	134.67	135.94	132.66	133.63	1102954
2022-12-20	133.45	136.94	133.20	136.01	1125754
2022-12-21	138.85	140.76	137.02	140.29	1177227
2022-12-22	140.16	140.19	132.33	135.30	1009381
2022-12-23	137.08	141.72	136.52	141.68	1162940
2022-12-27	142.84	144.47	141.74	143.41	952797
2022-12-28	142.76	142.82	137.99	138.64	937779
2022-12-29	138.04	141.98	137.43	140.86	743445
2022-12-30	140.13	142.12	139.42	141.82	846175
2023-01-03	140.04	141.45	132.42	134.52	1556999
2023-01-04	131.15	136.92	130.59	136.57	1342734
2023-01-05	136.18	141.56	136.14	140.78	1658975
2023-01-06	143.55	145.41	142.00	143.70	1559811
2023-01-09	146.68	147.35	143.58	144.22	1818500
2023-01-10	144.61	145.61	142.16	143.62	1359240
2023-01-11	145.20	145.97	142.64	145.25	1293231
2023-01-12	147.11	153.39	146.73	150.73	2535927
2023-01-13	150.85	153.20	149.51	152.21	1776371
2023-01-17	151.73	152.91	150.08	151.65	1176817
2023-01-18	153.20	156.98	150.62	150.76	1776919
2023-01-19	149.64	154.27	148.86	153.83	1202416
2023-01-20	154.27	155.33	152.22	154.80	1668541
2023-01-23	155.88	156.90	154.16	155.16	1677636
2023-01-24	154.10	155.45	151.13	153.88	1643685
2023-01-25	154.96	157.89	151.60	157.89	2324222
2023-01-26	159.45	160.52	155.51	160.44	1503050
2023-01-27	159.51	159.97	155.68	156.25	1921588
2023-01-30	154.41	155.00	151.50	151.77	1588502
2023-01-31	151.62	152.89	149.60	150.16	2708783
2023-02-01	149.24	149.57	140.58	144.24	3311562
2023-02-02	143.46	143.62	137.23	138.78	3473339
2023-02-03	139.28	142.75	137.44	137.57	1854328
2023-02-06	137.67	139.08	135.40	137.30	1846949
2023-02-07	138.37	143.78	136.66	143.27	1646518
2023-02-08	142.50	143.80	140.73	142.73	1393574
2023-02-09	142.41	143.02	139.94	140.64	1024906
2023-02-10	143.28	146.84	143.28	146.59	1496016
2023-02-13	145.00	147.74	144.04	147.02	1474685
2023-02-14	145.33	148.20	144.60	147.99	1073694
2023-02-15	145.15	146.80	142.65	146.01	1882636
2023-02-16	145.68	146.73	143.62	143.76	1300902
2023-02-17	140.47	140.97	135.04	135.52	2633018
2023-02-21	133.82	136.08	133.08	135.87	1940698
2023-02-22	135.65	137.13	133.53	134.63	2029623
2023-02-23	137.77	138.42	133.59	135.80	1332217
2023-02-24	134.13	139.10	133.69	138.95	1825619
2023-02-27	138.96	140.09	137.12	138.88	1300940
2023-02-28	140.20	140.95	134.57	134.70	1847819
2023-03-01	135.29	139.22	134.34	137.86	1386335
2023-03-02	137.49	140.58	136.88	140.25	1199151
2023-03-03	137.51	141.67	137.00	141.16	1173061
2023-03-06	140.00	142.12	138.52	141.55	1316961
2023-03-07	140.65	140.88	136.02	136.88	2000683
2023-03-08	136.40	138.65	134.27	135.86	1607106
2023-03-09	136.42	138.03	133.21	133.44	1316264
2023-03-10	133.10	134.53	128.88	129.63	1622605
2023-03-13	125.75	127.00	122.85	124.83	2807804
2023-03-14	125.43	128.82	122.78	124.88	2087331
2023-03-15	118.92	120.38	114.09	116.80	2850901
2023-03-16	114.90	121.02	113.82	120.79	3341192
2023-03-17	120.76	121.71	117.00	118.33	5028851
2023-03-20	118.81	123.18	118.39	121.76	2049783
2023-03-21	124.90	126.94	124.39	126.09	1656897
2023-03-22	126.58	127.24	123.55	123.66	1931756
2023-03-23	124.31	125.65	119.47	120.56	1442559
2023-03-24	117.80	123.09	117.32	122.49	2066566
2023-03-27	124.63	128.45	122.72	126.86	2124718
2023-03-28	126.22	129.83	126.22	129.60	1606573
2023-03-29	130.78	133.02	130.04	133.00	1751170
2023-03-30	134.46	134.49	131.23	132.47	1166328
2023-03-31	133.24	133.38	131.38	132.34	1364059
2023-04-03	139.31	144.20	139.31	143.51	3162845
2023-04-04	143.89	143.89	138.82	140.92	1697725
2023-04-05	141.50	142.26	138.91	142.21	1348723
2023-04-06	141.01	141.95	140.00	140.88	1463583
2023-04-10	142.51	144.99	141.55	142.33	1536587
2023-04-11	143.43	145.54	142.25	144.80	1427572
2023-04-12	144.99	147.63	144.40	146.17	1683420
2023-04-13	145.92	148.57	145.17	147.25	1270127
2023-04-14	148.45	150.19	147.31	148.93	1551660
2023-04-17	148.69	148.94	145.12	145.65	1159451
2023-04-18	145.11	146.06	144.35	145.80	863034
2023-04-19	144.05	144.99	141.97	144.94	1681117
2023-04-20	143.26	144.16	142.06	143.99	1123016
2023-04-21	144.47	145.05	142.73	143.84	1199925
2023-04-24	143.84	146.56	143.60	145.73	1178646
2023-04-25	143.71	144.70	141.12	141.17	1810353
2023-04-26	140.17	145.92	140.02	142.95	2426535
2023-04-27	142.81	143.89	139.16	141.48	1492608
2023-04-28	141.14	146.37	140.95	145.06	1147414
2023-05-01	143.23	145.26	142.12	143.31	1096170
2023-05-02	141.51	141.51	135.65	137.08	1613951
2023-05-03	134.88	137.70	133.83	135.31	2583526
2023-05-04	135.68	137.56	130.33	130.94	2768335
2023-05-05	135.44	137.76	134.17	136.30	1487486
2023-05-08	139.36	140.66	136.76	136.88	1125121
2023-05-09	135.39	137.55	134.74	136.16	1013806
2023-05-10	136.91	136.96	132.79	135.24	1299936
2023-05-11	133.18	134.16	130.88	132.53	1577506
2023-05-12	133.88	134.34	131.63	132.79	1442242
2023-05-15	133.88	135.12	132.59	134.64	994920
2023-05-16	133.74	134.22	130.00	130.11	1281384
2023-05-17	131.93	133.70	130.34	132.19	1213345
2023-05-18	131.64	133.24	130.40	133.11	1140361
2023-05-19	134.64	135.32	133.00	133.55	1571965
2023-05-22	133.60	134.96	132.85	133.08	1507181
2023-05-23	133.90	134.83	131.23	131.96	1621272
2023-05-24	133.06	134.31	131.68	133.11	1544847
2023-05-25	130.50	131.45	127.97	129.11	1276120
2023-05-26	130.89	130.89	128.15	130.20	1451718
2023-05-30	127.57	128.83	126.39	127.89	1696101
2023-05-31	125.92	126.81	124.27	126.67	3165781
2023-06-01	126.93	131.33	126.26	129.05	1618760
2023-06-02	131.90	134.73	130.47	133.67	1600526
2023-06-05	136.04	134.94	131.12	133.67	1590226
2023-06-06	129.29	132.26	129.05	132.25	1102706
2023-06-07	133.08	137.44	133.07	137.08	1439763
2023-06-08	137.03	137.92	134.11	137.02	1379790
2023-06-09	136.75	137.48	135.03	136.39	1105046
2023-06-12	133.68	136.30	133.01	134.76	1623874
2023-06-13	136.77	139.04	136.15	136.12	1660501
2023-06-14	137.58	138.12	132.07	134.03	1354167
2023-06-15	134.11	137.74	133.90	135.81	1347370
2023-06-16	136.42	136.95	134.92	135.56	2571197
2023-06-20	134.55	134.55	130.82	132.36	1277393
2023-06-21	132.60	135.13	132.02	133.08	1608648
2023-06-22	131.65	133.76	130.86	133.65	1733304
2023-06-23	131.71	132.35	130.60	131.61	2586253
2023-06-26	131.80	135.30	131.54	134.99	1364898
2023-06-27	134.98	135.02	132.74	132.87	1946886
2023-06-28	133.70	134.13	131.57	133.55	2037558
2023-06-29	133.77	134.49	132.74	133.86	1823369
2023-06-30	135.44	136.99	133.90	135.95	2452413
2023-07-03	136.45	138.62	135.96	137.41	824755
2023-07-05	136.87	136.87	133.36	134.44	2497229
2023-07-06	133.39	134.79	129.12	130.09	2027611
2023-07-07	129.78	135.47	129.32	134.41	2668238
2023-07-10	133.74	136.60	133.40	135.99	1748546
2023-07-11	137.05	139.48	136.13	139.19	1651605
2023-07-12	140.32	141.81	139.57	140.85	1864144
2023-07-13	140.74	142.22	138.45	139.73	1557081
2023-07-14	138.45	138.61	134.57	135.26	1470854
2023-07-17	134.77	135.97	133.92	134.50	1484834
2023-07-18	133.84	138.01	133.75	136.65	1925988
2023-07-19	136.69	138.72	135.75	137.26	1691375
2023-07-20	139.08	140.85	138.08	140.34	1789172
2023-07-21	141.24	142.36	139.34	142.20	2039784
2023-07-24	143.13	147.49	142.80	145.66	2615110
2023-07-25	144.35	148.26	144.35	147.34	2025305
2023-07-26	145.52	148.80	145.50	147.62	2569461
2023-07-27	149.21	152.12	146.60	147.92	2801218
2023-07-28	148.72	149.18	146.44	149.02	1310305
2023-07-31	150.00	152.44	149.21	151.73	2336474
2023-08-01	150.64	152.09	148.63	151.60	1584833
2023-08-02	149.56	151.20	147.40	149.46	1757950
2023-08-03	149.81	154.73	149.11	151.94	1682753
2023-08-04	152.57	154.66	152.09	152.94	1679828
2023-08-07	152.56	153.40	151.12	151.84	1222431
2023-08-08	149.26	154.22	148.05	153.41	1574556
2023-08-09	154.88	157.80	154.44	156.40	1852976
2023-08-10	156.79	158.11	155.40	156.57	1060094
2023-08-11	156.57	158.06	155.89	157.68	1018834
2023-08-14	157.10	157.44	155.73	157.17	1459080
2023-08-15	156.04	156.63	154.10	155.57	1094166
2023-08-16	156.23	157.23	152.62	152.75	1614828
2023-08-17	155.68	157.39	153.90	154.29	1203181
2023-08-18	152.76	155.85	152.70	155.56	1017509
2023-08-21	156.55	157.98	153.26	153.67	1483549
2023-08-22	153.66	154.27	151.83	152.02	1255562
2023-08-23	150.38	151.09	148.30	150.82	1613762
2023-08-24	149.41	151.25	148.48	150.02	1409852
2023-08-25	151.09	151.46	148.91	150.60	1091344
2023-08-28	151.71	153.58	150.93	153.39	1150187
2023-08-29	153.77	154.81	152.25	154.68	963911
2023-08-30	155.25	155.37	154.26	154.70	798541
2023-08-31	155.16	155.16	152.92	154.50	1826567
2023-09-01	156.64	157.84	155.68	157.20	1476700
2023-09-05	158.23	159.95	157.52	157.83	1293019
2023-09-06	157.01	158.95	156.59	157.81	1430128
2023-09-07	157.76	159.79	157.33	158.33	1958790
2023-09-08	159.95	161.64	158.94	160.52	1639570
2023-09-11	161.92	162.86	156.75	157.95	1689315
2023-09-12	159.65	162.05	159.33	161.25	1332942
2023-09-13	161.70	162.27	157.48	160.45	2451642
2023-09-14	162.59	165.43	162.09	164.44	2666146
2023-09-15	162.91	163.82	160.26	160.35	2770873
2023-09-18	162.18	162.96	160.26	162.60	1321239
2023-09-19	164.58	164.68	158.18	159.04	1601523
2023-09-20	157.94	159.98	156.03	156.28	1626063
2023-09-21	156.83	156.94	150.69	150.93	1803738
2023-09-22	152.16	153.09	150.00	150.12	1543457
2023-09-25	150.53	152.92	149.78	151.94	1306770
2023-09-26	150.33	153.03	149.49	152.04	1965015
2023-09-27	154.69	158.80	153.61	158.04	3103717
2023-09-28	157.46	158.55	155.60	156.64	2475010
2023-09-29	156.47	157.19	152.00	153.00	1866858
2023-10-02	153.07	153.58	147.96	149.12	1531807
2023-10-03	148.28	149.74	147.81	149.50	1684745
2023-10-04	147.01	147.25	141.64	143.26	2871013
2023-10-05	142.06	144.70	141.70	141.94	1690858
2023-10-06	142.78	147.46	141.75	145.65	1753644
2023-10-09	150.15	154.20	149.27	153.38	1715465
2023-10-10	153.00	154.86	152.10	153.65	1152522
2023-10-11	152.01	155.24	151.82	154.98	2121748
2023-10-12	156.69	158.27	155.50	156.35	1731124
2023-10-13	159.10	162.13	158.01	160.98	1665912
2023-10-16	162.36	162.84	160.82	161.41	1459974
2023-10-17	161.11	164.32	161.10	164.02	1423575
2023-10-18	165.59	167.26	163.81	164.97	2127514
2023-10-19	164.22	167.75	162.86	166.08	1877346
2023-10-20	165.13	166.18	161.27	163.02	2211355
2023-10-23	163.40	166.50	160.48	161.30	11092061
2023-10-24	160.71	161.57	154.83	155.22	14845050
2023-10-25	155.16	155.69	154.11	154.40	6290709
2023-10-26	153.62	154.05	152.31	153.18	7910307
2023-10-27	150.79	150.99	142.76	143.29	8660732
2023-10-30	144.02	145.42	143.37	145.17	6850712
2023-10-31	145.19	145.90	143.55	144.40	4664373
2023-11-01	144.71	145.15	142.14	142.25	6596849
2023-11-02	141.99	148.15	141.67	147.76	3760549
2023-11-03	147.17	147.74	145.20	146.26	6376727
2023-11-06	147.79	148.17	145.58	145.74	1807936
2023-11-07	143.50	144.13	141.70	142.95	4455511
2023-11-08	142.15	143.19	140.64	140.77	3705005
2023-11-09	141.42	142.36	140.03	140.20	3820966
2023-11-10	141.81	141.90	140.03	141.59	3468764
2023-11-13	141.60	142.89	141.21	142.68	2408085
2023-11-14	143.11	144.14	142.39	143.76	2981223
2023-11-15	142.95	145.29	142.91	144.17	2226320
2023-11-16	142.45	143.41	140.60	141.46	3680827
2023-11-17	143.00	145.29	142.22	144.45	2420827
2023-11-20	144.93	145.85	144.48	144.50	2844365
2023-11-21	143.80	144.64	142.81	144.32	1524372
2023-11-22	141.44	144.67	140.76	144.40	1579383
2023-11-24	144.68	146.24	144.28	145.41	804199
2023-11-27	144.66	145.12	143.07	144.51	2155646
2023-11-28	144.32	146.77	144.28	145.60	2231997
2023-11-29	146.23	146.72	136.65	139.56	12129922
2023-11-30	141.18	143.60	139.12	140.56	9536882
2023-12-01	140.47	143.52	139.52	141.07	6123515
2023-12-04	139.66	142.50	139.50	141.69	3705430
2023-12-05	141.57	141.72	138.38	138.39	3792101
2023-12-06	135.83	138.11	135.00	136.28	8490978
2023-12-07	136.88	137.65	131.87	132.23	7487589
2023-12-08	133.32	135.25	131.61	134.50	5522576
2023-12-11	134.08	136.96	134.08	136.20	3197759
2023-12-12	135.01	136.70	134.33	134.80	3740112
2023-12-13	135.11	137.38	134.10	136.73	3358460
2023-12-14	138.61	143.53	138.00	142.66	4778196
2023-12-15	141.06	145.07	140.89	144.61	6319608
2023-12-18	147.15	147.99	144.83	145.73	3003069
2023-12-19	145.73	147.64	145.50	147.08	2771613
2023-12-20	147.21	148.88	145.77	145.77	2272783
2023-12-21	146.11	146.54	144.67	146.15	2100084
2023-12-22	147.69	148.15	146.43	146.56	1367515
2023-12-26	148.30	149.61	147.84	148.63	2161642
2023-12-27	148.20	149.32	147.65	148.58	1465921
2023-12-28	147.20	148.50	144.22	144.74	3430198
2023-12-29	145.68	145.68	143.87	144.16	2279072
2024-01-02	145.74	147.05	144.53	144.78	2663698
2024-01-03	145.17	148.50	143.96	147.81	1660947
2024-01-04	149.24	149.90	145.62	145.75	2064538
2024-01-05	147.22	147.22	144.57	145.06	2177043
2024-01-08	142.45	144.20	141.15	143.86	2943714
2024-01-09	144.00	144.15	140.13	140.17	2505638
2024-01-10	140.04	140.46	138.42	138.92	2132330
2024-01-11	139.96	140.46	139.04	139.79	1795479
2024-01-12	142.50	143.11	141.03	141.77	2026435
2024-01-16	140.40	141.19	138.00	138.29	3025866
2024-01-17	136.97	139.15	136.73	138.09	2694321
2024-01-18	137.82	137.96	135.64	137.11	2244294
2024-01-19	137.25	137.59	136.38	137.32	2674348
2024-01-22	136.63	138.10	136.07	137.78	2872491
2024-01-23	137.69	138.80	137.16	137.36	1655045
2024-01-24	138.84	140.27	137.46	140.27	2389291
2024-01-25	140.88	144.23	140.61	144.03	2437568
2024-01-26	143.50	144.54	142.36	144.26	2682325
2024-01-29	143.98	144.32	141.78	142.95	3497883
2024-01-30	141.56	144.48	141.51	143.52	4270702
2024-01-31	142.82	144.08	140.49	140.53	2771776
2024-02-01	140.29	142.27	139.77	141.50	2577883
2024-02-02	143.57	146.73	142.89	145.96	2540555
2024-02-05	145.05	147.06	144.19	145.46	2958746
2024-02-06	145.63	147.32	145.02	146.05	2155266
2024-02-07	146.16	147.32	144.67	145.20	2154340
2024-02-08	145.16	146.93	143.26	146.27	3154834
2024-02-09	146.12	147.65	142.00	142.07	4570826
2024-02-12	142.76	144.28	142.35	143.51	2306133
2024-02-13	143.81	144.19	141.72	142.99	2313210
2024-02-14	143.95	144.73	142.02	142.73	2503325
2024-02-15	142.72	148.84	142.49	147.99	1813523
2024-02-16	148.77	150.00	148.08	148.43	1979325
2024-02-20	148.48	148.93	146.68	146.68	3138886
2024-02-21	147.45	149.56	147.35	148.50	3084934
2024-02-22	147.83	150.90	147.27	149.64	2155288
2024-02-23	148.14	149.73	147.32	149.11	3187709
2024-02-26	149.40	150.66	148.43	149.96	3561828
2024-02-27	146.88	148.15	143.70	145.32	7257848
2024-02-28	144.77	147.31	144.70	145.40	2819434
2024-02-29	145.97	146.89	145.17	145.75	3878952
2024-03-01	147.00	149.10	146.22	148.19	3570168
2024-03-04	148.22	148.35	144.39	145.61	3436047
2024-03-05	145.80	147.39	144.98	146.36	2461533
2024-03-06	147.46	148.35	142.74	143.02	8104559
2024-03-07	143.34	145.47	143.17	144.33	4247507
2024-03-08	144.16	144.92	143.47	144.88	2558491
2024-03-11	144.66	147.02	144.36	146.96	2433234
2024-03-12	146.86	148.03	145.47	146.63	2113893
2024-03-13	148.38	150.00	148.05	148.97	2035041
2024-03-14	149.49	150.71	148.08	150.22	1741870
2024-03-15	149.85	151.74	148.82	150.86	3400614
2024-03-18	151.17	152.13	149.96	150.20	2560065
2024-03-19	150.88	152.04	149.98	151.99	1720107
2024-03-20	151.46	151.46	148.88	149.33	3852129
2024-03-21	149.39	150.45	148.81	149.34	2436168
2024-03-22	149.49	150.15	149.01	149.63	2708573
2024-03-25	150.51	152.43	150.30	151.38	1165574
2024-03-26	151.81	152.18	149.51	149.60	2314027
2024-03-27	149.48	150.84	149.31	150.55	2132660
2024-03-28	151.69	152.88	150.91	152.64	2443974
2024-04-01	153.05	154.94	151.59	154.78	1745775
2024-04-02	156.33	156.75	153.96	155.51	1457131
2024-04-03	156.28	156.45	155.03	156.18	1639543
2024-04-04	156.24	157.88	155.53	156.12	2805563
2024-04-05	156.57	157.74	155.32	157.45	2037667
2024-04-08	157.95	158.29	155.77	155.77	1784288
2024-04-09	156.60	157.09	154.82	156.34	1468882
2024-04-10	155.88	158.14	155.66	157.99	1619035
2024-04-11	158.21	158.50	154.93	157.64	1082697
2024-04-12	158.91	159.24	152.46	153.21	2732013
2024-04-15	154.76	155.41	151.44	151.62	1717952
2024-04-16	151.54	152.27	149.62	150.26	1229522
2024-04-17	150.26	152.28	149.99	150.80	1280664
2024-04-18	151.70	152.19	150.54	151.78	1002780
2024-04-19	152.18	154.71	152.18	154.35	2551024
2024-04-22	153.68	157.25	151.91	156.23	1810799
2024-04-23	155.99	157.47	155.07	156.94	2446711
2024-04-24	156.13	159.22	155.98	159.13	2363542
2024-04-25	160.00	161.97	158.41	161.45	2414217
2024-04-26	160.37	163.11	159.03	162.53	1933066
2024-04-29	162.09	163.98	161.58	163.13	1855248
2024-04-30	163.13	163.13	157.37	157.49	1671057
2024-05-01	156.83	158.95	154.86	156.77	4859068
2024-05-02	158.03	160.31	157.66	158.56	5170489
2024-05-03	158.08	158.92	154.87	158.86	6029703
2024-05-06	160.00	161.44	158.95	159.40	3501520
2024-05-07	160.00	160.15	158.45	158.49	2463996
2024-05-08	157.74	158.34	156.56	157.66	2402897
2024-05-09	157.93	160.00	157.74	159.95	1841386
2024-05-10	160.97	160.97	158.81	160.40	1378557
2024-05-13	161.12	161.22	158.34	159.61	2475479
2024-05-14	159.65	160.63	157.98	158.48	1781442
2024-05-15	158.05	158.10	154.85	156.72	2428702
2024-05-16	156.72	157.18	155.46	156.31	2205742
2024-05-17	157.02	158.32	156.02	158.11	2278408
2024-05-20	158.76	158.89	155.42	155.83	1738918
2024-05-21	155.30	156.10	154.27	154.61	2205236
2024-05-22	154.15	154.15	150.42	151.33	2860890
2024-05-23	152.07	152.37	149.80	150.28	2253450
2024-05-24	151.22	152.23	150.71	151.39	1652913
2024-05-28	153.00	153.00	149.90	152.05	4071919
2024-05-29	151.77	151.77	148.83	148.88	1949377
2024-05-30	148.71	150.97	148.71	150.21	2616638
2024-05-31	150.81	154.37	150.81	154.10	2762066
2024-06-03	152.87	153.79	145.00	149.26	2563733
2024-06-04	147.36	148.46	145.65	148.04	1631256
2024-06-05	147.91	148.86	146.75	147.02	1638231
2024-06-06	146.55	147.99	145.82	147.98	1216861
2024-06-07	147.53	149.40	146.91	147.54	1166008
2024-06-10	147.60	149.47	147.57	147.81	2498356
2024-06-11	146.89	148.18	145.93	148.00	1314451
2024-06-12	148.44	148.93	144.10	145.89	1551138
2024-06-13	145.35	145.84	143.09	143.31	1869881
2024-06-14	143.81	144.21	142.72	143.45	2552153
2024-06-17	143.31	145.02	141.98	143.58	1956774
2024-06-18	144.30	146.22	142.82	143.33	2405331
2024-06-20	143.40	148.28	143.23	147.14	2228576
2024-06-21	148.24	148.34	146.12	146.18	4146266
2024-06-24	147.03	150.68	146.82	150.37	1973286
2024-06-25	150.72	150.89	148.94	149.92	1767622
2024-06-26	150.05	150.05	146.53	147.16	1292171
2024-06-27	147.99	147.99	146.53	147.54	783797
2024-06-28	148.82	149.87	147.07	147.52	3361421
2024-07-01	148.30	149.53	146.62	148.12	914643
2024-07-02	149.42	149.42	147.51	148.92	2895583
2024-07-03	149.18	149.88	148.90	149.20	623046
2024-07-05	149.37	149.37	146.21	146.88	1035910
2024-07-08	146.01	147.76	145.88	146.63	1411721
2024-07-09	145.11	147.14	144.55	145.78	1409445
2024-07-10	145.44	147.84	145.19	147.68	1107186
2024-07-11	148.03	149.27	146.85	147.74	3162765
2024-07-12	148.61	149.02	147.28	148.38	1206774
2024-07-15	149.00	152.50	148.79	150.61	1593965
2024-07-16	149.93	151.08	148.92	150.53	983666
2024-07-17	151.67	154.70	151.49	154.41	1676312
2024-07-18	154.34	157.60	153.49	155.44	2236857
2024-07-19	155.83	156.17	151.45	152.61	1725592
2024-07-22	151.82	152.24	150.14	150.22	1311260
2024-07-23	149.90	149.90	146.76	146.78	1390906
2024-07-24	147.84	148.44	146.05	147.01	2701977
2024-07-25	147.13	150.25	146.55	149.85	1239201
2024-07-26	149.72	151.12	149.22	150.25	1169120
2024-07-29	150.76	150.95	146.86	148.76	1142654
2024-07-30	148.89	152.32	148.89	151.69	1280432
2024-07-31	153.00	154.19	152.20	153.42	1302064
2024-08-01	148.75	149.75	140.83	141.23	6607069
2024-08-02	140.40	141.17	135.95	137.31	2986131
2024-08-05	134.55	134.74	132.10	132.44	2026159
2024-08-06	132.28	132.69	130.35	131.38	2493067
2024-08-07	133.37	134.51	131.08	131.11	1454607
2024-08-08	131.42	133.56	131.04	133.45	1469409
2024-08-09	133.86	135.31	132.20	134.40	2348670
2024-08-12	134.98	136.14	133.94	135.01	2575226
2024-08-13	133.38	134.38	132.96	133.99	1107774
2024-08-14	133.63	134.46	132.76	134.14	1115349
2024-08-15	135.13	137.28	135.13	136.34	1005456
2024-08-16	134.97	137.16	134.97	136.59	1085668
2024-08-19	136.80	138.73	136.46	138.18	1044170
2024-08-20	138.18	138.18	135.34	136.02	1536257
2024-08-21	136.88	137.46	135.45	136.35	2090784
2024-08-22	136.39	137.18	135.71	136.13	652918
2024-08-23	137.31	138.51	136.61	138.18	648482
2024-08-26	139.86	140.55	137.72	138.30	819454
2024-08-27	138.83	139.52	137.11	137.47	723237
2024-08-28	136.91	137.49	135.79	136.75	1098260
2024-08-29	137.47	138.73	136.15	138.12	544539
2024-08-30	136.79	138.08	136.34	138.06	1916062
2024-09-03	135.48	135.90	134.00	134.26	2294087
2024-09-04	134.64	135.17	130.76	131.16	1486821
2024-09-05	132.39	132.39	128.84	129.02	3585068
2024-09-06	128.78	130.14	125.89	126.30	1559028
2024-09-09	126.56	129.81	126.45	128.88	2246182
2024-09-10	128.69	128.93	125.19	126.53	1166237
2024-09-11	126.64	126.99	123.79	126.35	1316516
2024-09-12	126.70	127.91	125.81	127.64	879035
2024-09-13	128.20	129.50	128.04	128.07	817288
2024-09-16	129.43	130.95	127.74	128.92	1175581
2024-09-17	129.11	131.42	129.11	130.81	1107635
2024-09-18	130.08	133.05	130.08	131.39	2425061
2024-09-19	133.76	134.75	132.42	133.50	1600313
2024-09-20	132.53	134.56	131.55	134.40	2445999
2024-09-23	134.91	136.61	134.30	135.34	1528272
2024-09-24	136.98	137.02	134.76	135.55	2500418
2024-09-25	135.12	135.49	131.69	132.21	1607200
2024-09-26	128.56	131.67	128.43	130.67	2291053
2024-09-27	131.46	134.01	131.46	133.61	1488952
2024-09-30	134.68	136.10	132.38	135.80	1792370
2024-10-01	134.52	139.66	133.99	138.96	2757901
2024-10-02	141.85	141.88	138.70	140.34	1463544
2024-10-03	140.23	141.78	139.49	140.87	1229730
2024-10-04	142.44	142.94	139.58	140.34	1357373
2024-10-07	140.68	142.16	140.21	140.28	1196883
2024-10-08	138.17	138.50	136.44	137.34	1033548
2024-10-09	136.06	139.17	135.93	138.48	665364
2024-10-10	139.19	140.30	138.55	139.43	564753
2024-10-11	138.76	141.03	138.76	139.79	1629331
2024-10-14	138.75	140.09	138.58	139.89	844716
2024-10-15	136.38	137.96	135.62	135.93	1320084
2024-10-16	136.19	136.93	136.10	136.64	1006369
2024-10-17	137.28	139.55	137.02	139.46	1663834
2024-10-18	139.90	139.90	137.80	139.42	1143662
2024-10-21	140.65	141.10	139.19	139.59	1445851
2024-10-22	140.75	140.76	138.14	138.66	1236701
2024-10-23	138.04	138.71	136.87	138.05	1455727
2024-10-24	138.64	139.20	136.86	138.50	992753
2024-10-25	139.61	139.87	137.81	138.02	2027843
2024-10-28	134.50	137.37	134.50	137.06	1971851
2024-10-29	137.10	137.16	134.36	134.59	2147265
2024-10-30	135.77	136.36	133.99	134.27	1580365
2024-10-31	134.79	135.75	133.80	134.48	1363516
2024-11-01	136.54	141.69	136.54	137.75	2542813
2024-11-04	139.11	139.90	138.38	138.72	899049
2024-11-05	138.91	140.37	137.86	139.35	1054469
2024-11-06	142.95	144.56	141.97	142.57	3557028
2024-11-07	141.50	143.21	140.91	142.75	1861755
2024-11-08	142.09	142.84	140.79	142.18	1347859
2024-11-11	142.07	143.27	141.54	141.99	1083728
2024-11-12	142.43	142.81	140.59	140.79	1539002
2024-11-13	141.07	143.71	139.68	142.80	1736064
2024-11-14	144.00	145.34	143.30	145.06	1436688
2024-11-15	144.67	146.06	144.18	145.64	1940066
2024-11-18	146.75	147.65	145.27	146.88	1363773
2024-11-19	145.23	146.79	144.83	146.23	1106289
2024-11-20	145.92	147.66	145.92	147.47	1049097
2024-11-21	148.35	149.38	147.30	147.98	1502502
2024-11-22	147.27	148.75	147.25	148.65	1362328
2024-11-25	148.65	149.39	144.91	145.38	2983065
2024-11-26	145.84	147.30	145.84	146.30	1434747
2024-11-27	146.99	150.31	145.97	146.76	2714452
2024-11-29	146.89	147.67	145.45	147.18	891937
2024-12-02	147.18	147.88	145.10	146.96	1244486
2024-12-03	148.24	148.41	146.53	147.22	1086074
2024-12-04	147.00	147.00	142.34	143.96	2135495
2024-12-05	144.27	145.83	143.60	144.73	1239680
2024-12-06	144.15	144.15	140.52	141.53	1861482
2024-12-09	143.43	145.75	142.09	142.45	2200217
2024-12-10	143.74	144.94	142.03	142.87	1045270
2024-12-11	143.16	143.44	141.64	142.33	1318335
2024-12-12	142.54	142.84	139.66	141.07	1598136
2024-12-13	141.03	141.49	139.23	139.70	940632
2024-12-16	139.80	139.80	135.25	135.86	2082081
2024-12-17	134.54	135.21	132.82	134.41	1783326
2024-12-18	133.61	134.92	129.65	129.71	2417148
2024-12-19	131.01	131.23	127.19	127.66	3162460
2024-12-20	127.32	129.14	127.32	128.19	3534912
2024-12-23	127.99	130.25	127.31	129.66	1656174
2024-12-24	130.52	130.88	128.71	130.56	657830
2024-12-26	130.69	131.09	129.14	130.69	762335
2024-12-27	129.81	132.48	129.81	130.58	848471
2024-12-30	130.76	131.33	129.06	130.71	1475715
2024-12-31	130.85	133.26	130.85	133.01	1478210
2025-01-02	134.69	136.25	133.65	135.42	1665538
2025-01-03	135.96	137.07	135.74	136.39	1317720
2025-01-06	136.03	138.55	135.56	135.92	1531253
2025-01-07	136.68	139.66	136.39	138.61	2225879
2025-01-08	138.00	140.44	137.07	139.81	2088671
2025-01-10	142.24	144.09	140.24	142.41	2253038
2025-01-13	143.25	146.87	142.99	144.83	2365826
2025-01-14	144.33	146.72	144.31	146.68	1248943
2025-01-15	147.00	149.18	146.30	148.92	2170429
2025-01-16	148.44	150.11	148.44	149.73	1298121
2025-01-17	149.38	151.77	149.09	151.35	2817237
2025-01-21	150.55	151.23	147.30	148.66	3767435
2025-01-22	147.30	148.33	145.21	145.59	2795858
2025-01-23	146.64	147.02	144.62	144.86	1986159
2025-01-24	145.59	146.34	144.09	144.40	2329287
2025-01-27	144.92	147.07	144.34	146.11	2141407
2025-01-28	147.04	147.78	144.45	145.05	1595959
2025-01-29	144.00	146.07	143.88	145.16	1353088
2025-01-30	146.00	147.22	144.93	145.85	1683158
2025-01-31	145.43	145.43	138.58	139.03	3253530
2025-02-03	138.58	140.32	137.21	138.83	2184317
2025-02-04	137.84	143.26	137.84	142.78	2084978
2025-02-05	142.85	143.85	141.89	142.74	1336672
2025-02-06	144.00	145.00	141.07	141.93	1595869
2025-02-07	142.78	144.16	142.25	142.94	1079002
2025-02-10	144.37	146.10	144.37	145.83	2831490
2025-02-11	146.53	148.61	146.17	147.00	1801660
2025-02-12	146.24	147.45	144.61	144.80	1740783
2025-02-13	144.10	145.95	143.12	145.85	1360037
2025-02-14	146.50	149.17	146.04	146.55	1650447
2025-02-18	146.94	148.78	145.78	147.97	1873386
2025-02-19	148.75	150.25	148.38	149.27	2026581
2025-02-20	149.69	151.30	149.11	150.96	1023742
2025-02-21	149.80	151.11	147.95	148.11	1737910
2025-02-24	148.96	149.77	148.11	148.75	1534813
2025-02-25	148.79	149.86	146.75	146.95	1816590
2025-02-26	147.50	147.50	144.80	145.47	1679311
2025-02-27	146.25	149.02	145.26	146.91	1998722
2025-02-28	146.99	149.20	145.33	148.94	2402221
2025-03-03	149.79	150.52	142.64	144.09	2527838
2025-03-04	142.81	144.85	140.82	142.39	3059582
2025-03-05	140.81	141.71	138.45	141.34	1967359
2025-03-06	141.55	144.13	139.90	143.34	2253216
2025-03-07	143.53	148.40	143.53	147.43	1408463
2025-03-10	149.17	150.90	146.36	148.24	2121093
2025-03-11	149.04	149.29	144.21	144.61	3187770
2025-03-12	144.12	145.15	142.54	144.03	1534086
2025-03-13	143.18	145.38	143.08	143.92	1542469
2025-03-14	144.39	148.36	143.58	147.63	1959984
2025-03-17	148.43	151.13	147.91	150.45	2394969
2025-03-18	152.00	153.09	150.62	152.82	1474642
2025-03-19	152.82	157.10	152.80	156.38	2999409
2025-03-20	155.27	157.78	154.86	157.37	1796377
2025-03-21	156.53	157.00	155.40	156.58	2696276
2025-03-24	156.58	158.53	156.48	157.35	2349108
2025-03-25	157.71	160.08	157.71	158.29	1540658
2025-03-26	159.88	161.63	159.76	160.52	2513636
2025-03-27	160.11	160.65	158.17	159.07	2169271
2025-03-28	158.59	159.74	157.66	158.45	1819913
2025-03-31	157.99	161.69	157.99	159.73	2270379
2025-04-01	159.96	161.50	158.76	161.29	1566489
2025-04-02	159.48	160.72	158.91	160.02	1479390
2025-04-03	152.78	154.14	148.14	148.38	3911632
2025-04-04	142.88	144.85	133.44	133.56	3996032
2025-04-07	128.02	137.30	127.12	130.59	2970175
2025-04-08	134.67	135.54	125.64	127.51	2824588
2025-04-09	124.63	139.61	124.43	137.97	2863942
2025-04-10	134.50	135.03	125.33	127.16	2355521
2025-04-11	127.16	130.06	124.34	128.50	2252870
2025-04-14	131.61	131.63	126.73	127.91	1696835
2025-04-15	127.80	128.78	126.90	127.21	1672831
2025-04-16	127.96	130.14	127.36	127.95	1710094
2025-04-17	129.77	133.16	129.51	130.64	1091696
2025-04-21	128.74	129.24	124.92	126.32	1654684
2025-04-22	128.50	131.26	127.71	130.38	1431094
2025-04-23	131.14	132.17	128.56	130.03	1352830
2025-04-24	131.60	133.02	130.81	132.38	2478809
2025-04-25	131.18	132.55	130.93	132.34	1097260
2025-04-28	132.04	134.40	132.04	133.84	2140070
2025-04-29	132.10	133.72	132.10	132.54	1905946
2025-04-30	129.94	131.59	127.25	129.05	2480716
2025-05-01	127.68	131.42	127.49	129.79	1543128
2025-05-02	131.64	133.31	129.21	132.31	1729591
2025-05-05	130.61	130.88	128.64	128.80	1996244
2025-05-06	130.05	131.02	128.43	128.87	1364178
2025-05-07	129.02	129.62	128.13	129.09	842374
2025-05-08	129.99	132.44	129.87	130.88	1534459
2025-05-09	132.41	132.91	131.25	132.37	962172
2025-05-12	137.09	137.55	134.06	135.21	1226708
2025-05-13	135.56	136.84	134.59	135.70	1302191
2025-05-14	134.97	135.53	134.12	134.79	1070509
2025-05-15	132.83	135.33	132.75	135.07	1643720
2025-05-16	135.48	135.84	133.50	134.93	1688451
2025-05-19	134.93	134.93	131.52	132.79	1771053
2025-05-20	133.05	133.09	131.84	132.05	1603711
2025-05-21	131.66	131.94	130.11	130.16	907481
2025-05-22	129.24	130.58	128.27	130.02	1551238
2025-05-23	128.55	131.40	128.55	131.36	1793670
2025-05-27	131.87	132.69	130.84	132.58	3171116
2025-05-28	133.50	133.50	130.50	131.07	1946605
2025-05-29	131.09	133.63	130.83	133.62	2482391
2025-05-30	133.62	133.62	130.65	132.19	3570807
2025-06-02	134.32	134.66	132.22	133.75	2329655
2025-06-03	133.28	136.63	132.19	135.96	1945252
2025-06-04	135.84	137.19	133.45	133.45	1919543
2025-06-05	134.61	134.61	132.61	133.05	2163785
2025-06-06	134.38	136.64	133.81	136.13	1989268
2025-06-09	136.35	137.77	135.54	136.63	1340115
2025-06-10	138.30	140.65	137.75	138.66	1656571
2025-06-11	140.00	140.90	138.31	140.58	2460994
2025-06-12	139.79	141.31	139.16	141.14	1004101
2025-06-13	144.03	144.58	141.02	141.76	2618142
2025-06-16	141.18	142.50	139.59	141.75	2245280
2025-06-17	143.26	145.48	142.12	144.31	2115123
2025-06-18	144.50	145.64	143.10	143.66	1584602
2025-06-20	143.62	145.15	143.25	144.46	2690041
2025-06-23	146.62	147.06	141.24	141.52	2585417
2025-06-24	139.00	141.18	138.10	138.60	1666985
2025-06-25	138.13	139.26	137.42	138.12	1329585
2025-06-26	138.26	140.80	138.16	140.12	2796354
2025-06-27	139.84	140.37	138.25	138.97	6271605
2025-06-30	138.32	139.28	137.72	138.54	1448840
2025-07-01	138.74	141.97	138.16	141.15	1741018
2025-07-02	143.28	143.74	140.43	143.52	1419912
2025-07-03	143.52	144.63	142.98	144.03	696543
2025-07-07	143.43	143.83	141.25	143.32	2917287
2025-07-08	143.48	150.32	143.27	150.23	4487648
2025-07-09	150.22	151.15	149.62	150.88	3866210
2025-07-10	150.28	152.69	148.95	152.04	3026512
2025-07-11	151.38	153.69	151.25	153.22	2784204
2025-07-14	152.60	152.86	148.83	149.45	2226981
2025-07-15	149.43	150.02	148.02	148.62	2224825
2025-07-16	148.58	149.25	146.80	147.55	3309906
2025-07-17	147.12	149.66	146.04	148.97	3168255

Explore More About HES

Coins representing dividend payouts and trends

HES Dividend History

Discover Hess Corp'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

HES Stock Split History

Discover Hess Corp'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

HES Historical Prices

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

Web Analytics