HIG Historical Prices

Summary

Key Stock Metrics

79.33

(December 27, 2023)

52-Week Low

124.90

(November 27, 2024)

52-Week High

124.90

(November 27, 2024)

All-Time High

110.57

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-12-18	25.00	25.06	24.25	24.44	2710200
1995-12-19	24.44	24.44	23.75	23.94	1096600
1995-12-20	23.94	24.69	23.94	24.56	3904000
1995-12-21	24.50	24.69	24.06	24.25	3891400
1995-12-22	24.38	24.56	24.25	24.38	2170200
1995-12-26	24.38	24.38	24.19	24.31	935600
1995-12-27	24.25	24.31	24.06	24.06	1391400
1995-12-28	23.94	24.25	23.88	24.06	1983000
1995-12-29	23.94	24.19	23.69	24.19	1028000
1996-01-02	24.06	24.38	23.88	24.25	1641200
1996-01-03	24.19	24.38	24.13	24.19	2544000
1996-01-04	24.00	24.50	24.00	24.44	2348200
1996-01-05	24.44	24.50	24.19	24.38	3229000
1996-01-08	24.63	24.94	24.50	24.94	1086400
1996-01-09	24.94	24.94	24.63	24.82	4461400
1996-01-10	24.56	24.69	23.94	24.13	1805000
1996-01-11	24.38	24.44	24.13	24.38	2521600
1996-01-12	24.88	24.88	24.31	24.81	1359200
1996-01-15	24.94	25.25	24.88	25.25	945600
1996-01-16	25.69	25.69	25.31	25.38	1892000
1996-01-17	25.13	25.31	25.06	25.06	1104800
1996-01-18	24.94	25.25	24.69	25.13	1987200
1996-01-19	24.94	25.13	24.88	25.00	1019200
1996-01-22	24.88	25.00	24.75	25.00	1224000
1996-01-23	25.25	25.50	25.19	25.44	2034400
1996-01-24	25.38	25.44	25.19	25.25	2159600
1996-01-25	25.13	25.44	24.75	24.88	2170000
1996-01-26	24.75	25.19	24.56	25.19	1425600
1996-01-29	25.00	25.13	24.81	25.00	412800
1996-01-30	24.88	25.00	24.69	24.81	635200
1996-01-31	24.75	25.06	24.63	25.06	1502800
1996-02-01	25.31	25.31	25.13	25.19	1231400
1996-02-02	25.06	25.06	24.69	25.00	917200
1996-02-05	24.75	25.06	24.75	25.00	702000
1996-02-06	25.00	25.19	24.94	25.13	726800
1996-02-07	25.13	25.25	24.94	25.19	1627800
1996-02-08	25.19	25.63	25.13	25.63	1513200
1996-02-09	25.63	25.81	25.31	25.38	1344800
1996-02-12	25.38	25.81	25.38	25.75	904400
1996-02-13	25.44	26.13	25.44	25.94	1055600
1996-02-14	25.81	26.19	25.81	26.00	717000
1996-02-15	25.81	26.13	25.81	25.88	691800
1996-02-16	25.75	25.81	25.31	25.44	1504200
1996-02-20	25.00	25.63	24.94	25.44	1628200
1996-02-21	25.25	26.06	25.25	25.69	997800
1996-02-22	25.50	26.25	25.50	26.19	1141000
1996-02-23	26.25	26.56	26.19	26.38	1193800
1996-02-26	26.38	26.50	26.13	26.50	748200
1996-02-27	26.44	26.44	26.19	26.31	782200
1996-02-28	26.13	26.44	25.88	25.88	732000
1996-02-29	25.75	26.25	25.69	25.75	1416000
1996-03-01	25.75	26.38	25.63	26.19	714600
1996-03-04	26.56	26.88	26.25	26.38	1050600
1996-03-05	26.38	26.44	26.00	26.25	1455600
1996-03-06	26.25	26.31	26.00	26.25	613400
1996-03-07	26.19	26.25	26.00	26.06	1108000
1996-03-08	25.13	25.50	24.50	25.13	1946400
1996-03-11	24.94	25.19	24.44	24.75	850600
1996-03-12	24.38	24.50	23.94	24.25	1167800
1996-03-13	24.19	24.44	24.19	24.25	925400
1996-03-14	24.19	24.50	24.19	24.25	1018600
1996-03-15	24.25	24.31	23.44	23.56	1836000
1996-03-18	23.81	24.38	23.81	24.31	1970200
1996-03-19	24.44	25.13	24.44	25.00	1821600
1996-03-20	25.00	25.25	24.88	25.13	976800
1996-03-21	25.13	25.25	24.94	25.19	842000
1996-03-22	25.31	25.38	25.00	25.00	622800
1996-03-25	25.06	25.50	24.94	25.06	839400
1996-03-26	24.88	25.13	24.88	25.00	997600
1996-03-27	24.81	25.06	24.81	24.94	788600
1996-03-28	24.81	24.88	24.31	24.31	899600
1996-03-29	24.31	24.56	24.00	24.50	1288000
1996-04-01	24.69	24.75	24.56	24.75	643600
1996-04-02	24.81	24.81	24.38	24.63	1291000
1996-04-03	24.63	24.75	24.44	24.56	894000
1996-04-04	24.44	24.44	24.13	24.44	633800
1996-04-08	23.88	24.25	23.81	24.06	635600
1996-04-09	24.06	24.13	23.25	23.56	1143800
1996-04-10	23.50	23.50	23.06	23.13	727200
1996-04-11	23.06	23.06	22.25	22.75	1861000
1996-04-12	22.81	23.25	22.75	23.25	1644200
1996-04-15	23.25	23.56	23.25	23.38	502000
1996-04-16	23.38	23.38	22.81	22.81	999200
1996-04-17	22.81	23.56	22.75	23.38	1801800
1996-04-18	23.31	24.25	23.31	24.06	1567800
1996-04-19	23.94	24.31	23.88	24.00	1171600
1996-04-22	24.00	24.19	24.00	24.13	831600
1996-04-23	24.00	24.06	23.63	23.75	614200
1996-04-24	23.81	23.88	23.63	23.69	796200
1996-04-25	23.56	23.56	23.31	23.44	1177400
1996-04-26	23.44	23.50	23.19	23.25	355400
1996-04-29	23.13	23.69	23.06	23.56	1096200
1996-04-30	24.00	24.63	23.94	24.19	1286400
1996-05-01	24.38	24.44	24.13	24.25	320000
1996-05-02	24.38	24.38	23.94	24.00	593800
1996-05-03	24.00	24.13	23.75	23.75	848400
1996-05-06	23.75	23.94	23.56	23.63	720400
1996-05-07	23.69	23.69	23.25	23.25	768200
1996-05-08	23.13	23.63	23.13	23.31	898200
1996-05-09	23.38	23.50	23.13	23.38	676600
1996-05-10	23.50	23.69	23.44	23.69	1130800
1996-05-13	23.63	24.50	23.56	24.50	427800
1996-05-14	24.44	24.50	24.00	24.25	844200
1996-05-15	24.25	24.88	24.19	24.69	574400
1996-05-16	24.69	24.88	24.56	24.63	376800
1996-05-17	24.75	25.25	24.75	25.25	777200
1996-05-20	25.38	25.69	25.13	25.19	395400
1996-05-21	25.13	25.69	25.13	25.63	317200
1996-05-22	25.56	25.81	25.19	25.81	1730800
1996-05-23	25.81	25.88	25.56	25.81	1167400
1996-05-24	25.81	26.00	25.75	25.94	428200
1996-05-28	25.88	26.00	25.75	25.88	488800
1996-05-29	25.56	25.81	25.56	25.75	1513000
1996-05-30	25.75	26.00	25.75	25.88	472400
1996-05-31	25.94	25.94	25.75	25.88	557400
1996-06-03	25.81	25.94	25.75	25.88	437800
1996-06-04	25.88	25.88	25.75	25.81	323800
1996-06-05	25.75	26.50	25.75	26.44	855400
1996-06-06	26.56	26.69	26.38	26.50	378000
1996-06-07	26.13	26.31	25.94	26.31	1567200
1996-06-10	26.44	26.81	26.25	26.56	337600
1996-06-11	26.19	26.31	26.06	26.31	445200
1996-06-12	26.38	26.56	26.13	26.50	556800
1996-06-13	26.44	26.75	26.44	26.50	364600
1996-06-14	26.50	26.69	26.50	26.56	409400
1996-06-17	26.63	26.69	26.50	26.56	507000
1996-06-18	26.75	27.19	26.69	26.69	1038600
1996-06-19	26.69	26.75	26.50	26.56	341800
1996-06-20	26.63	26.75	26.50	26.63	243800
1996-06-21	26.25	26.69	26.13	26.69	859600
1996-06-24	26.75	27.06	26.63	27.06	208600
1996-06-25	27.13	27.13	26.50	26.81	547200
1996-06-26	26.56	26.75	26.56	26.63	551200
1996-06-27	26.50	26.56	26.44	26.50	642200
1996-06-28	26.50	26.63	26.44	26.63	367000
1996-07-01	26.81	27.38	26.75	27.31	649000
1996-07-02	27.19	27.38	27.00	27.38	270600
1996-07-03	27.25	27.38	27.06	27.13	490400
1996-07-05	26.94	27.06	26.31	26.50	329000
1996-07-08	26.56	26.88	26.38	26.44	1235800
1996-07-09	26.44	26.56	26.19	26.19	286400
1996-07-10	26.19	26.63	26.19	26.50	449400
1996-07-11	26.56	26.56	25.81	26.06	423600
1996-07-12	25.94	26.44	25.75	26.13	792600
1996-07-15	26.06	26.06	25.31	25.50	924400
1996-07-16	25.56	25.94	25.31	25.88	640800
1996-07-17	26.13	26.75	25.88	26.75	1165800
1996-07-18	26.75	26.88	26.50	26.81	1084800
1996-07-19	26.81	26.81	26.63	26.81	394400
1996-07-22	26.69	26.69	26.19	26.19	485200
1996-07-23	26.44	26.50	25.69	25.69	500400
1996-07-24	25.25	25.94	25.25	25.81	548400
1996-07-25	25.81	25.88	25.38	25.38	521600
1996-07-26	25.38	25.63	25.38	25.44	342600
1996-07-29	25.44	25.50	25.38	25.38	213000
1996-07-30	25.44	26.25	25.38	26.25	374600
1996-07-31	26.19	26.63	26.13	26.44	522000
1996-08-01	26.50	26.69	26.06	26.56	336000
1996-08-02	26.69	27.25	26.44	27.06	239800
1996-08-05	27.13	27.44	26.88	26.94	459800
1996-08-06	26.94	27.06	26.69	27.06	230000
1996-08-07	27.31	27.50	26.81	26.81	332800
1996-08-08	26.81	27.06	26.69	26.88	316600
1996-08-09	27.00	27.25	26.69	26.94	146400
1996-08-12	26.81	27.06	26.31	27.06	187800
1996-08-13	27.00	27.06	26.69	27.00	153200
1996-08-14	26.75	26.75	26.31	26.75	411400
1996-08-15	26.75	26.88	26.63	26.81	282000
1996-08-16	26.94	26.94	26.81	26.81	203400
1996-08-19	26.94	27.06	26.88	27.06	567600
1996-08-20	27.19	27.19	26.94	27.00	223800
1996-08-21	27.00	27.06	26.75	27.06	266000
1996-08-22	27.00	27.25	26.94	27.00	770000
1996-08-23	27.00	27.25	27.00	27.13	461800
1996-08-26	27.06	27.19	26.94	27.06	311000
1996-08-27	27.06	27.19	27.00	27.00	280200
1996-08-28	26.88	27.06	26.75	26.75	299800
1996-08-29	26.44	26.81	26.44	26.75	802400
1996-08-30	26.75	26.75	26.38	26.38	334800
1996-09-03	25.56	26.19	25.50	25.88	660600
1996-09-04	25.88	26.31	25.88	26.25	291600
1996-09-05	26.38	26.44	26.25	26.38	248600
1996-09-06	26.19	26.75	26.06	26.50	229400
1996-09-09	26.63	26.81	26.50	26.75	271200
1996-09-10	26.69	26.69	26.25	26.50	475400
1996-09-11	26.56	27.19	26.56	27.06	1072000
1996-09-12	29.00	29.00	28.50	28.56	1160400
1996-09-13	28.63	28.75	28.38	28.63	952200
1996-09-16	28.63	28.81	28.56	28.56	515000
1996-09-17	28.50	28.56	28.31	28.50	793200
1996-09-18	28.56	28.94	28.56	28.81	922200
1996-09-19	28.81	28.81	28.44	28.69	360400
1996-09-20	28.94	29.00	28.63	28.63	569800
1996-09-23	28.81	28.81	28.44	28.75	542800
1996-09-24	28.75	29.13	28.63	29.06	404400
1996-09-25	28.94	29.06	28.63	28.94	421200
1996-09-26	28.94	29.25	28.75	29.13	355000
1996-09-27	29.25	29.88	28.94	29.81	498400
1996-09-30	29.56	29.69	29.44	29.50	448400
1996-10-01	29.44	30.25	29.44	30.00	540400
1996-10-02	30.00	30.00	29.44	29.69	877400
1996-10-03	29.75	29.81	29.44	29.56	388800
1996-10-04	29.69	30.75	29.50	30.75	583400
1996-10-07	31.19	31.25	30.06	30.13	529800
1996-10-08	30.19	30.44	30.13	30.44	698200
1996-10-09	30.38	30.44	29.94	30.31	702600
1996-10-10	30.19	30.25	30.00	30.13	372200
1996-10-11	30.13	30.31	30.06	30.13	534000
1996-10-14	30.13	30.31	30.00	30.19	520600
1996-10-15	30.19	30.31	30.00	30.06	538400
1996-10-16	30.31	30.94	30.31	30.94	458000
1996-10-17	30.94	32.13	30.94	31.38	1605200
1996-10-18	31.38	31.63	30.94	31.19	1200600
1996-10-21	31.06	31.13	30.56	30.69	408400
1996-10-22	30.63	30.75	30.44	30.69	257600
1996-10-23	30.56	31.25	30.44	31.25	435400
1996-10-24	31.06	31.13	30.69	30.69	897400
1996-10-25	30.50	31.00	30.44	30.94	402600
1996-10-28	30.88	31.00	30.81	31.00	1055200
1996-10-29	30.94	31.31	30.88	31.31	864600
1996-10-30	31.25	31.44	31.13	31.38	670600
1996-10-31	31.38	31.50	31.25	31.50	600000
1996-11-01	31.56	32.50	31.56	32.31	1261200
1996-11-04	32.38	32.38	31.88	32.19	1021200
1996-11-05	32.25	32.50	32.19	32.38	1380200
1996-11-06	32.25	33.00	32.19	32.69	674200
1996-11-07	32.69	33.50	32.69	33.31	727200
1996-11-08	33.56	33.56	33.19	33.25	676400
1996-11-11	33.31	33.88	33.25	33.69	535200
1996-11-12	33.44	33.44	33.13	33.19	351800
1996-11-13	33.19	33.44	33.13	33.38	956000
1996-11-14	33.31	33.50	33.25	33.31	433200
1996-11-15	33.56	33.56	32.81	33.00	370200
1996-11-18	32.94	33.06	32.56	32.75	484400
1996-11-19	32.44	32.56	32.06	32.44	731200
1996-11-20	32.56	33.19	32.19	33.13	610400
1996-11-21	33.06	33.06	32.75	33.00	870600
1996-11-22	33.00	33.56	32.81	33.50	595200
1996-11-25	33.50	34.50	33.31	34.00	466200
1996-11-26	33.75	34.75	33.75	34.19	707800
1996-11-27	33.94	34.19	33.75	33.81	250000
1996-11-29	33.94	34.44	33.94	34.19	215600
1996-12-02	34.19	34.69	34.13	34.38	342200
1996-12-03	34.19	34.75	34.13	34.31	339800
1996-12-04	33.56	33.81	33.13	33.25	577000
1996-12-05	33.13	33.25	32.81	33.06	409800
1996-12-06	32.38	32.75	32.25	32.50	666800
1996-12-09	32.69	33.25	32.63	33.00	437800
1996-12-10	32.88	33.19	32.81	32.88	530600
1996-12-11	32.63	32.75	32.25	32.44	424400
1996-12-12	32.31	33.00	32.19	32.38	731200
1996-12-13	32.13	32.38	31.75	32.13	688600
1996-12-16	32.06	32.31	31.94	32.00	626400
1996-12-17	31.88	32.56	31.69	32.44	1026400
1996-12-18	32.38	32.94	32.38	32.94	301400
1996-12-19	33.25	34.31	33.06	34.31	488600
1996-12-20	34.94	34.94	34.13	34.75	785600
1996-12-23	34.75	34.88	34.13	34.25	325800
1996-12-24	34.19	34.50	34.19	34.31	188200
1996-12-26	34.25	34.88	34.25	34.63	213000
1996-12-27	34.75	34.81	34.31	34.38	158000
1996-12-30	34.31	34.75	34.31	34.63	378800
1996-12-31	34.69	34.69	33.19	33.75	289000
1997-01-02	33.38	33.38	32.44	32.81	409400
1997-01-03	32.94	33.69	32.94	33.69	542800
1997-01-06	33.75	34.25	33.44	34.19	853800
1997-01-07	34.25	34.56	34.06	34.50	801800
1997-01-08	34.94	34.94	34.38	34.44	596400
1997-01-09	34.56	34.94	34.56	34.63	577000
1997-01-10	34.19	34.31	33.63	33.88	733400
1997-01-13	33.88	33.88	33.31	33.50	423200
1997-01-14	33.50	34.25	33.50	34.13	782000
1997-01-15	33.81	34.00	33.81	33.94	387600
1997-01-16	33.88	34.00	33.38	33.94	485200
1997-01-17	34.00	34.69	34.00	34.69	451200
1997-01-20	34.63	35.13	34.38	34.88	458000
1997-01-21	34.63	35.25	34.50	35.06	510600
1997-01-22	35.00	36.06	34.81	35.94	754000
1997-01-23	35.81	37.00	35.81	36.06	1085000
1997-01-24	36.00	36.13	35.50	36.13	836000
1997-01-27	35.69	35.94	35.44	35.44	565800
1997-01-28	35.81	36.25	35.50	35.56	946600
1997-01-29	35.56	35.63	35.13	35.19	902000
1997-01-30	35.50	35.88	35.38	35.88	600600
1997-01-31	36.19	36.75	36.06	36.69	934000
1997-02-03	37.00	37.19	36.56	37.06	672000
1997-02-04	37.19	37.44	37.00	37.31	900400
1997-02-05	37.81	38.31	37.81	38.13	1125600
1997-02-06	38.06	38.50	37.25	37.56	1223200
1997-02-07	37.56	37.94	37.56	37.63	634600
1997-02-10	38.38	39.56	38.31	39.19	1503800
1997-02-11	39.19	39.38	39.00	39.19	1528000
1997-02-12	39.13	39.63	38.31	39.00	1632000
1997-02-13	38.94	39.13	38.81	39.13	543000
1997-02-14	39.13	40.50	39.13	40.38	1457600
1997-02-18	40.00	40.06	38.94	39.50	592000
1997-02-19	38.75	39.84	38.75	39.56	574000
1997-02-20	39.44	39.56	38.25	38.63	585200
1997-02-21	38.44	38.56	37.63	37.63	980400
1997-02-24	37.63	38.88	37.63	38.88	914600
1997-02-25	38.88	39.13	38.56	39.13	486000
1997-02-26	39.25	39.44	38.50	38.69	639400
1997-02-27	38.69	38.94	37.56	37.81	708000
1997-02-28	37.69	38.06	37.38	37.50	470400
1997-03-03	37.50	37.50	36.81	37.25	361600
1997-03-04	37.13	37.44	37.00	37.06	622600
1997-03-05	37.13	37.44	37.13	37.44	756800
1997-03-06	37.69	38.56	37.63	37.63	1025800
1997-03-07	37.88	38.50	37.88	38.38	1007600
1997-03-10	38.94	39.31	38.75	39.19	942800
1997-03-11	39.25	40.00	39.25	39.75	782600
1997-03-12	39.94	40.38	39.31	39.44	1234400
1997-03-13	39.44	39.44	38.00	38.00	917000
1997-03-14	38.25	38.38	37.75	37.94	1252000
1997-03-17	37.69	37.81	36.94	37.56	455800
1997-03-18	37.69	37.69	36.69	36.94	317600
1997-03-19	36.81	37.25	36.19	36.38	580000
1997-03-20	36.44	36.56	36.13	36.31	483800
1997-03-21	36.50	37.56	36.25	37.56	856200
1997-03-24	37.56	37.56	36.38	36.94	1121600
1997-03-25	36.94	37.94	36.94	37.63	570800
1997-03-26	37.75	37.75	36.75	36.81	502200
1997-03-27	37.06	37.56	36.44	36.50	647200
1997-03-31	36.38	36.44	35.25	36.06	925600
1997-04-01	36.00	36.13	35.63	35.94	614200
1997-04-02	35.94	35.94	35.19	35.50	562400
1997-04-03	35.31	35.38	34.50	34.75	1519000
1997-04-04	34.63	35.13	34.50	34.88	642600
1997-04-07	35.06	35.75	34.94	35.75	490800
1997-04-08	35.75	35.75	35.31	35.44	540200
1997-04-09	35.56	36.00	35.56	35.75	207200
1997-04-10	35.88	36.06	35.69	35.81	309600
1997-04-11	35.63	35.63	34.81	34.94	369400
1997-04-14	35.00	35.00	34.06	34.31	737600
1997-04-15	34.44	34.75	34.31	34.69	845000
1997-04-16	34.94	35.25	34.81	35.00	626400
1997-04-17	34.94	35.19	34.69	34.75	306800
1997-04-18	34.75	35.38	34.75	35.19	413400
1997-04-21	35.31	35.31	34.25	34.50	204800
1997-04-22	34.56	35.69	34.31	35.13	388400
1997-04-23	35.25	35.94	35.25	35.31	436600
1997-04-24	35.88	36.31	35.00	35.06	320000
1997-04-25	34.94	35.06	34.50	34.56	235000
1997-04-28	34.44	35.19	34.19	34.88	941000
1997-04-29	35.13	36.69	35.13	36.63	719200
1997-04-30	36.50	37.25	36.25	37.25	609200
1997-05-01	37.19	37.38	36.19	36.81	451200
1997-05-02	36.69	37.44	36.63	37.00	466600
1997-05-05	37.00	38.50	36.94	38.50	509200
1997-05-06	38.50	39.13	38.44	38.50	390000
1997-05-07	38.44	38.63	38.00	38.00	372600
1997-05-08	37.81	38.88	37.81	38.69	502800
1997-05-09	39.13	39.13	38.38	38.63	399800
1997-05-12	38.66	39.25	38.63	38.69	406800
1997-05-13	38.56	38.56	37.63	38.06	943800
1997-05-14	38.38	38.63	38.06	38.19	478600
1997-05-15	38.06	38.69	37.94	38.44	399000
1997-05-16	38.38	38.50	37.63	37.63	455600
1997-05-19	37.81	38.50	37.81	38.25	514800
1997-05-20	38.13	38.88	37.56	38.88	705400
1997-05-21	39.00	39.50	38.69	39.50	1010000
1997-05-22	39.38	39.94	38.75	39.19	873800
1997-05-23	38.75	38.88	38.63	38.75	915600
1997-05-27	37.81	38.44	37.75	37.94	731400
1997-05-28	38.00	38.38	37.69	37.94	1282600
1997-05-29	37.75	38.00	37.56	37.81	682400
1997-05-30	37.69	39.00	37.69	39.00	1036200
1997-06-02	39.06	39.13	38.50	38.56	401200
1997-06-03	38.44	38.75	38.31	38.31	456600
1997-06-04	38.38	38.56	38.13	38.31	1140000
1997-06-05	38.38	39.06	38.31	38.81	813000
1997-06-06	38.88	39.00	38.63	39.00	818000
1997-06-09	39.00	39.56	39.00	39.56	661200
1997-06-10	40.00	40.75	39.94	40.69	1051400
1997-06-11	40.75	41.50	40.75	41.19	1572400
1997-06-12	41.50	42.56	41.50	42.50	772400
1997-06-13	42.50	43.44	42.50	42.63	1133200
1997-06-16	43.25	43.25	42.88	43.13	595600
1997-06-17	43.00	43.13	42.19	42.44	505000
1997-06-18	42.13	42.25	41.94	42.19	468800
1997-06-19	42.25	42.56	41.69	42.50	722400
1997-06-20	42.88	42.88	42.19	42.44	586600
1997-06-23	42.25	42.69	42.00	42.00	755600
1997-06-24	42.38	42.38	41.56	42.28	345800
1997-06-25	42.19	43.00	42.06	42.38	604800
1997-06-26	42.34	42.63	42.00	42.19	515200
1997-06-27	42.31	42.50	41.81	41.94	248800
1997-06-30	42.06	42.56	41.38	41.38	529800
1997-07-01	41.38	41.69	41.06	41.16	312400
1997-07-02	41.16	42.50	41.13	42.47	579600
1997-07-03	42.81	43.22	42.78	43.22	161400
1997-07-07	43.25	43.38	43.00	43.22	284400
1997-07-08	43.25	43.28	42.88	43.06	234000
1997-07-09	43.09	43.69	43.09	43.31	670600
1997-07-10	43.38	43.91	43.38	43.91	447600
1997-07-11	43.94	44.06	43.88	44.00	556800
1997-07-14	44.13	44.31	43.69	43.72	313400
1997-07-15	43.75	43.78	43.47	43.66	514000
1997-07-16	43.69	44.00	43.69	43.97	553200
1997-07-17	43.84	43.84	42.06	42.88	640400
1997-07-18	42.81	42.81	41.78	41.81	680800
1997-07-21	41.81	41.81	41.38	41.47	499400
1997-07-22	41.50	42.47	41.50	42.47	607000
1997-07-23	42.66	43.94	42.59	43.72	1811800
1997-07-24	43.72	43.72	42.94	43.09	576600
1997-07-25	43.03	44.41	43.03	43.50	1077800
1997-07-28	43.41	43.56	42.88	42.94	565000
1997-07-29	42.81	43.31	42.50	43.22	574800
1997-07-30	43.34	44.06	43.25	43.81	332600
1997-07-31	43.81	43.81	42.97	43.56	402000
1997-08-01	43.25	43.25	42.44	42.81	632000
1997-08-04	42.69	43.19	42.41	43.13	576000
1997-08-05	43.19	43.56	42.91	43.13	1766800
1997-08-06	43.50	44.03	43.44	43.94	943800
1997-08-07	44.06	44.25	43.09	43.13	666000
1997-08-08	43.25	43.28	42.28	42.47	509000
1997-08-11	42.72	42.88	42.16	42.84	343600
1997-08-12	42.75	42.75	41.56	41.66	656400
1997-08-13	42.00	42.16	41.41	41.41	982400
1997-08-14	41.75	41.81	41.03	41.28	686200
1997-08-15	41.16	41.75	41.03	41.13	419600
1997-08-18	41.00	41.56	40.75	41.56	452800
1997-08-19	41.63	42.59	41.63	42.59	365800
1997-08-20	42.59	42.59	42.16	42.56	305000
1997-08-21	42.63	42.63	41.63	42.09	388800
1997-08-22	41.75	41.81	41.25	41.69	438200
1997-08-25	41.63	42.19	41.63	41.69	437800
1997-08-26	41.19	41.34	40.31	40.31	779000
1997-08-27	40.44	40.50	40.28	40.31	463400
1997-08-28	40.06	40.56	40.03	40.06	461200
1997-08-29	40.16	40.63	39.88	39.88	341800
1997-09-02	39.84	41.13	39.84	41.00	606000
1997-09-03	41.03	41.72	41.03	41.56	1095200
1997-09-04	41.50	41.53	40.56	40.69	923800
1997-09-05	40.72	41.47	40.66	41.13	498600
1997-09-08	41.53	41.63	41.25	41.38	313600
1997-09-09	41.38	41.91	41.38	41.56	1689200
1997-09-10	41.50	41.66	41.22	41.28	323600
1997-09-11	41.16	41.16	40.28	40.38	388200
1997-09-12	40.56	40.97	40.53	40.88	293000
1997-09-15	41.00	41.28	40.88	41.28	608200
1997-09-16	41.38	42.19	41.31	42.19	1824000
1997-09-17	42.66	43.38	42.41	43.00	1229200
1997-09-18	43.00	43.31	43.00	43.09	1688000
1997-09-19	43.22	43.47	43.00	43.38	875000
1997-09-22	43.38	43.72	43.13	43.59	521600
1997-09-23	43.53	43.63	43.31	43.31	588600
1997-09-24	43.44	43.75	43.09	43.28	598000
1997-09-25	43.19	43.19	42.84	43.13	616800
1997-09-26	43.25	43.38	42.66	43.00	528400
1997-09-29	42.88	43.00	42.63	42.81	294200
1997-09-30	42.72	43.13	42.41	43.03	654600
1997-10-01	43.09	43.78	43.03	43.59	476400
1997-10-02	43.50	43.66	43.31	43.44	423200
1997-10-03	45.00	45.00	44.03	44.47	717200
1997-10-06	44.94	45.16	44.66	45.16	622200
1997-10-07	43.50	44.00	43.00	43.00	2537400
1997-10-08	43.13	43.63	43.09	43.22	1792800
1997-10-09	43.22	43.22	42.53	42.63	883400
1997-10-10	42.56	42.84	42.06	42.38	1068000
1997-10-13	42.56	42.88	42.13	42.19	593400
1997-10-14	42.69	42.69	41.41	42.00	961200
1997-10-15	42.00	42.03	41.56	41.69	661800
1997-10-16	41.75	42.50	41.31	41.59	828800
1997-10-17	41.53	41.78	40.94	41.31	557200
1997-10-20	41.56	41.75	41.28	41.63	342400
1997-10-21	41.56	42.63	41.56	42.56	557200
1997-10-22	42.69	42.81	42.38	42.53	376600
1997-10-23	42.13	42.94	42.09	42.94	756800
1997-10-24	42.91	42.91	41.81	42.53	466200
1997-10-27	42.41	42.63	40.88	41.06	499400
1997-10-28	40.94	42.16	39.44	42.16	891200
1997-10-29	42.16	43.25	41.78	42.50	1085200
1997-10-30	42.38	42.38	40.34	40.75	1182400
1997-10-31	40.88	41.19	40.19	40.50	960800
1997-11-03	40.69	41.13	40.53	40.88	674000
1997-11-04	40.75	40.75	40.00	40.03	800600
1997-11-05	40.00	40.19	39.28	39.72	1536400
1997-11-06	39.47	40.50	39.47	40.44	767600
1997-11-07	40.00	40.56	39.75	40.41	676400
1997-11-10	40.53	41.06	40.47	40.63	771800
1997-11-11	40.66	40.69	40.13	40.22	531400
1997-11-12	40.00	40.25	39.88	40.00	629000
1997-11-13	39.88	40.25	39.63	39.97	572200
1997-11-14	40.25	40.63	39.94	40.41	243600
1997-11-17	40.84	41.25	40.81	41.09	219600
1997-11-18	41.16	41.75	41.16	41.47	717600
1997-11-19	41.50	41.75	41.16	41.22	297600
1997-11-20	41.44	42.94	41.38	42.53	795600
1997-11-21	42.53	42.97	42.25	42.72	276400
1997-11-24	42.59	42.59	42.13	42.25	370600
1997-11-25	42.44	42.44	41.53	41.91	744400
1997-11-26	42.13	42.19	41.81	41.94	642200
1997-11-28	42.00	42.06	41.88	41.88	105400
1997-12-01	41.88	42.50	41.75	42.44	445600
1997-12-02	42.38	43.03	42.34	42.97	924000
1997-12-03	43.00	43.09	42.75	42.97	645400
1997-12-04	43.25	44.16	43.25	43.78	630800
1997-12-05	43.75	44.47	43.63	43.88	355200
1997-12-08	43.75	44.25	43.75	44.25	350200
1997-12-09	44.25	45.25	44.09	44.88	670000
1997-12-10	44.56	45.22	44.50	45.19	566400
1997-12-11	45.75	45.75	44.00	44.13	674200
1997-12-12	44.16	44.47	43.56	43.59	452400
1997-12-15	43.69	45.50	43.66	44.81	417000
1997-12-16	44.69	44.97	44.06	44.84	537600
1997-12-17	44.75	44.94	44.34	44.47	287000
1997-12-18	44.47	45.09	44.16	44.75	369600
1997-12-19	44.38	44.69	43.53	44.47	758800
1997-12-22	44.69	44.88	44.00	44.25	407400
1997-12-23	44.88	45.09	44.03	44.03	370600
1997-12-24	44.03	44.25	43.78	44.00	240800
1997-12-26	43.94	44.22	43.53	43.75	111800
1997-12-29	43.88	44.69	43.84	44.69	417400
1997-12-30	44.69	46.34	44.69	46.25	346200
1997-12-31	46.25	47.25	46.16	46.78	560600
1998-01-02	46.50	46.63	46.00	46.16	334600
1998-01-05	46.28	47.28	46.13	46.22	607200
1998-01-06	46.19	46.25	45.75	46.03	565200
1998-01-07	46.03	46.03	45.53	45.84	342400
1998-01-08	45.66	45.72	44.94	45.16	315200
1998-01-09	45.06	45.31	44.75	44.75	1168800
1998-01-12	44.50	45.19	44.34	45.19	529000
1998-01-13	45.16	45.81	45.13	45.66	622400
1998-01-14	45.66	45.97	45.47	45.84	392800
1998-01-15	45.78	45.84	44.88	45.00	421000
1998-01-16	45.13	46.06	45.13	45.63	618200
1998-01-20	45.75	47.00	45.50	46.81	486000
1998-01-21	46.34	46.38	45.38	45.47	663000
1998-01-22	45.25	45.84	45.16	45.63	948400
1998-01-23	45.75	45.84	44.94	45.00	624000
1998-01-26	45.13	45.50	44.78	45.00	315400
1998-01-27	45.13	45.16	44.75	44.84	588800
1998-01-28	44.94	45.09	44.56	45.00	1853600
1998-01-29	45.00	45.72	44.94	45.31	1320200
1998-01-30	45.06	45.06	44.72	45.00	696000
1998-02-02	45.13	45.28	44.81	44.97	1531000
1998-02-03	44.75	45.13	44.50	45.09	1519400
1998-02-04	45.09	45.72	44.91	45.41	862200
1998-02-05	45.53	45.66	44.69	45.03	507400
1998-02-06	45.25	45.75	45.19	45.56	261000
1998-02-09	45.81	46.56	45.81	46.50	605800
1998-02-10	46.38	46.69	46.28	46.69	655000
1998-02-11	46.56	46.84	46.19	46.25	431400
1998-02-12	46.38	46.47	45.77	46.44	592200
1998-02-13	46.31	47.13	46.19	46.91	611400
1998-02-17	46.69	47.16	46.09	46.19	525600
1998-02-18	46.16	46.44	46.03	46.25	386400
1998-02-19	46.38	46.38	46.00	46.31	670000
1998-02-20	46.38	47.00	46.22	47.00	817600
1998-02-23	47.22	47.63	46.81	47.59	1092600
1998-02-24	47.47	48.22	47.19	47.81	864000
1998-02-25	48.13	48.81	48.13	48.66	834800
1998-02-26	48.50	48.78	48.31	48.66	576400
1998-02-27	48.78	49.31	48.69	49.13	637000
1998-03-02	49.06	49.50	49.00	49.34	751800
1998-03-03	49.72	50.44	49.63	50.28	975400
1998-03-04	50.28	50.28	49.63	49.69	971600
1998-03-05	49.50	49.69	49.25	49.47	1062800
1998-03-06	49.63	50.03	49.50	49.97	957000
1998-03-09	50.06	51.53	49.97	51.53	1405600
1998-03-10	51.50	51.72	51.34	51.50	1162200
1998-03-11	51.50	51.75	51.13	51.66	304200
1998-03-12	51.53	51.56	51.25	51.53	503200
1998-03-13	51.66	51.75	51.31	51.44	622600
1998-03-16	51.66	52.91	51.50	52.91	323600
1998-03-17	52.84	52.84	52.16	52.75	545200
1998-03-18	52.63	53.61	52.63	52.97	573600
1998-03-19	52.97	53.00	52.66	52.75	442600
1998-03-20	52.75	54.19	52.72	54.19	969000
1998-03-23	54.19	54.19	53.03	53.03	279200
1998-03-24	53.13	53.97	53.09	53.88	693400
1998-03-25	54.25	55.31	54.25	54.56	663600
1998-03-26	54.56	55.06	53.66	54.38	645400
1998-03-27	54.41	54.47	53.69	53.94	451800
1998-03-30	54.00	54.38	53.19	53.34	338600
1998-03-31	53.47	54.50	53.47	54.25	427800
1998-04-01	54.25	54.25	53.89	54.03	486600
1998-04-02	54.13	55.63	53.91	55.16	701800
1998-04-03	55.50	57.50	55.38	56.66	1263800
1998-04-06	57.75	57.81	55.97	56.00	1010600
1998-04-07	56.00	56.47	55.53	55.88	498000
1998-04-08	55.78	55.78	54.31	54.94	634800
1998-04-09	55.13	55.28	54.81	55.03	376800
1998-04-13	55.03	55.38	54.41	54.88	635800
1998-04-14	55.00	56.50	54.88	56.38	766400
1998-04-15	56.41	56.91	55.91	56.88	318800
1998-04-16	56.88	56.88	55.56	55.59	298400
1998-04-17	55.63	56.63	55.28	56.63	342600
1998-04-20	56.69	56.69	55.06	55.75	447400
1998-04-21	56.25	58.44	56.09	57.50	983600
1998-04-22	57.25	57.25	56.63	56.75	403800
1998-04-23	56.50	56.91	56.25	56.34	272800
1998-04-24	56.25	56.28	54.94	54.94	249200
1998-04-27	54.53	54.63	52.59	52.91	389600
1998-04-28	53.56	54.00	52.91	53.94	733400
1998-04-29	54.19	55.50	54.19	54.75	541400
1998-04-30	55.13	56.38	55.09	55.38	822200
1998-05-01	55.56	55.75	55.19	55.69	331400
1998-05-04	55.69	56.50	55.69	56.09	283800
1998-05-05	56.09	57.00	56.00	56.97	359000
1998-05-06	57.00	57.00	56.00	56.06	245600
1998-05-07	56.06	56.53	55.88	55.97	657600
1998-05-08	56.06	57.22	56.06	56.34	1061200
1998-05-11	56.16	56.31	55.56	55.78	894800
1998-05-12	55.50	55.72	55.13	55.59	772800
1998-05-13	55.72	55.84	55.25	55.38	414400
1998-05-14	54.63	55.50	54.63	55.00	488200
1998-05-15	54.88	55.22	54.50	55.00	586000
1998-05-18	55.00	55.06	54.28	54.63	336800
1998-05-19	54.63	55.00	54.53	54.97	177000
1998-05-20	55.25	55.69	54.75	55.69	267800
1998-05-21	55.56	56.38	55.38	55.91	373000
1998-05-22	55.97	55.97	55.19	55.84	406600
1998-05-26	55.97	55.97	55.09	55.09	265000
1998-05-27	55.00	55.00	54.38	54.47	497400
1998-05-28	54.25	54.63	54.19	54.56	869800
1998-05-29	54.56	55.44	54.56	55.03	550400
1998-06-01	55.09	55.34	54.78	55.16	892600
1998-06-02	54.94	55.94	54.94	55.88	628000
1998-06-03	55.81	56.09	54.28	54.50	629000
1998-06-04	54.63	55.19	54.00	54.00	449200
1998-06-05	54.13	54.47	53.75	54.25	1803200
1998-06-08	54.22	55.00	54.22	54.84	339000
1998-06-09	54.84	55.97	54.84	55.84	480800
1998-06-10	55.50	56.59	55.50	56.19	515600
1998-06-11	56.06	56.19	54.50	54.53	520800
1998-06-12	54.56	54.88	53.88	53.97	1010800
1998-06-15	53.97	54.03	52.63	52.88	463000
1998-06-16	52.97	52.97	52.25	52.59	609400
1998-06-17	52.25	53.25	52.25	53.00	744800
1998-06-18	53.13	53.19	52.50	52.50	412400
1998-06-19	51.50	52.56	51.31	52.38	1416000
1998-06-22	52.41	53.19	52.41	52.59	641200
1998-06-23	52.72	53.25	52.53	52.56	435800
1998-06-24	52.63	53.13	52.38	52.88	577200
1998-06-25	52.88	54.00	52.88	53.78	833600
1998-06-26	53.88	54.81	53.88	54.16	410200
1998-06-29	54.06	55.91	54.06	55.66	493600
1998-06-30	55.66	57.31	55.66	57.19	941400
1998-07-01	57.44	57.59	56.72	57.47	907200
1998-07-02	57.47	57.63	57.00	57.28	321200
1998-07-06	57.56	59.56	57.56	59.19	306000
1998-07-07	59.22	59.22	58.75	58.81	444400
1998-07-08	58.81	59.13	58.66	58.66	497200
1998-07-09	58.47	59.09	58.31	59.00	895400
1998-07-10	58.88	59.00	58.38	58.41	522000
1998-07-13	58.50	58.88	58.19	58.66	816600
1998-07-14	58.53	59.94	58.53	59.56	693200
1998-07-15	59.31	59.78	58.94	59.56	674000
1998-07-16	59.75	60.00	58.00	58.06	501600
1998-07-17	58.81	59.00	58.25	58.94	478500
1998-07-20	58.69	58.81	57.75	58.13	174900
1998-07-21	58.06	58.63	57.94	58.31	541700
1998-07-22	57.88	57.88	55.50	55.75	493800
1998-07-23	55.75	55.81	53.00	53.13	533900
1998-07-24	53.38	53.81	52.44	52.69	520600
1998-07-27	52.69	54.75	52.69	54.19	702500
1998-07-28	54.13	54.13	51.81	52.13	354100
1998-07-29	52.44	53.19	52.13	52.50	466200
1998-07-30	52.75	53.38	52.75	53.25	804400
1998-07-31	53.06	53.13	51.75	52.06	544100
1998-08-03	52.13	53.00	51.88	52.56	447400
1998-08-04	52.31	52.31	50.63	50.88	611000
1998-08-05	50.50	50.88	49.75	50.56	644600
1998-08-06	51.00	51.44	50.56	50.81	519900
1998-08-07	50.94	51.25	50.06	50.81	377800
1998-08-10	50.38	50.75	49.88	50.00	399400
1998-08-11	49.63	49.94	48.50	49.63	493600
1998-08-12	49.88	51.75	49.88	51.31	431500
1998-08-13	50.88	51.88	50.50	51.06	331800
1998-08-14	51.38	51.44	49.13	49.75	442200
1998-08-17	49.50	50.63	49.50	50.44	443800
1998-08-18	50.38	51.81	50.38	51.19	564500
1998-08-19	51.50	51.63	50.81	51.31	496400
1998-08-20	52.00	52.63	52.00	52.19	820900
1998-08-21	52.25	52.69	51.06	51.56	604600
1998-08-24	51.56	52.63	51.31	52.00	201900
1998-08-25	51.88	53.00	51.06	51.31	260600
1998-08-26	51.06	51.19	49.63	49.94	430300
1998-08-27	48.94	49.44	46.75	47.19	566900
1998-08-28	47.19	48.00	46.19	46.69	443100
1998-08-31	47.06	47.56	44.44	44.75	383100
1998-09-01	45.00	45.81	44.31	45.81	553900
1998-09-02	45.56	47.31	45.56	46.81	448200
1998-09-03	46.13	46.13	44.69	45.19	582400
1998-09-04	45.19	46.25	44.69	44.94	658400
1998-09-08	45.31	46.81	45.06	46.75	407900
1998-09-09	47.50	47.94	46.94	47.38	387200
1998-09-10	47.13	48.13	46.50	47.75	1120500
1998-09-11	47.13	47.88	47.00	47.63	677500
1998-09-14	48.50	51.00	48.31	51.00	495500
1998-09-15	51.25	52.31	50.88	51.94	593300
1998-09-16	52.13	52.25	51.50	52.00	896000
1998-09-17	51.50	52.31	51.38	51.56	850000
1998-09-18	51.31	51.38	50.69	51.13	970900
1998-09-21	50.00	50.81	49.38	50.00	270800
1998-09-22	50.25	51.06	49.75	50.06	434900
1998-09-23	50.13	51.63	50.00	51.63	320600
1998-09-24	51.56	51.81	50.13	50.44	416500
1998-09-25	49.63	50.13	49.50	49.75	268300
1998-09-28	49.75	50.13	48.56	48.75	321400
1998-09-29	49.25	50.06	48.50	49.25	554300
1998-09-30	48.50	49.38	47.19	47.44	585100
1998-10-01	47.31	48.63	46.31	46.38	589600
1998-10-02	46.63	47.69	46.38	46.63	640200
1998-10-05	46.63	46.69	44.19	44.38	616700
1998-10-06	44.88	45.13	44.38	44.38	394200
1998-10-07	44.13	44.63	38.75	40.06	898100
1998-10-08	40.94	40.94	37.63	38.19	1246700
1998-10-09	38.19	42.56	38.19	41.56	616100
1998-10-12	42.00	43.44	41.69	42.94	390500
1998-10-13	43.00	44.25	42.44	44.00	437500
1998-10-14	43.63	45.94	43.56	45.50	604600
1998-10-15	45.00	48.88	44.75	48.63	434400
1998-10-16	48.50	48.56	46.75	47.94	857100
1998-10-19	48.00	48.19	47.56	48.00	326300
1998-10-20	48.19	50.00	48.19	49.50	882100
1998-10-21	49.50	49.81	48.56	49.69	499300
1998-10-22	49.44	49.75	49.06	49.56	934800
1998-10-23	49.38	49.50	49.00	49.31	569700
1998-10-26	49.06	49.13	48.38	48.75	423300
1998-10-27	50.00	51.56	49.88	50.81	557500
1998-10-28	50.81	51.63	50.44	51.19	334800
1998-10-29	51.06	51.56	50.63	51.50	509200
1998-10-30	52.50	53.50	52.00	53.13	349700
1998-11-02	53.38	54.06	52.69	53.94	288400
1998-11-03	53.69	54.81	52.63	54.56	311300
1998-11-04	54.56	54.81	53.88	54.44	517400
1998-11-05	54.25	54.38	53.13	54.19	511700
1998-11-06	54.19	54.31	53.00	53.44	421000
1998-11-09	53.19	53.50	52.75	53.25	1073500
1998-11-10	53.25	53.25	52.19	52.19	452700
1998-11-11	52.19	52.94	52.06	52.31	520800
1998-11-12	52.00	52.31	51.75	52.13	724700
1998-11-13	52.00	52.63	52.00	52.56	315900
1998-11-16	52.88	53.56	52.50	52.88	315800
1998-11-17	52.75	53.88	52.69	53.13	495500
1998-11-18	53.06	53.06	52.44	52.56	377000
1998-11-19	52.38	53.19	52.19	53.19	523600
1998-11-20	53.19	54.25	52.75	54.06	1052800
1998-11-23	56.00	57.56	55.63	57.50	1643200
1998-11-24	57.50	58.81	57.50	57.75	1281200
1998-11-25	57.38	57.94	56.06	57.00	947600
1998-11-27	56.25	56.50	56.06	56.06	113900
1998-11-30	55.38	56.06	54.88	55.19	710600
1998-12-01	55.13	55.56	54.50	54.81	381400
1998-12-02	53.50	54.00	53.13	53.63	900500
1998-12-03	53.13	54.25	53.13	54.00	820900
1998-12-04	54.06	55.25	54.06	54.63	424400
1998-12-07	54.00	54.69	53.63	54.56	488000
1998-12-08	53.81	55.38	53.44	55.25	854200
1998-12-09	55.25	55.81	55.25	55.38	419600
1998-12-10	54.75	55.13	54.69	55.06	576400
1998-12-11	54.81	55.13	54.00	55.00	521500
1998-12-14	54.50	54.50	52.56	52.75	348600
1998-12-15	53.50	54.00	53.19	53.63	554500
1998-12-16	53.88	54.06	51.94	52.63	322700
1998-12-17	52.69	57.38	52.69	57.25	467100
1998-12-18	55.75	56.00	55.25	55.94	697600
1998-12-21	55.81	56.75	55.63	56.75	583200
1998-12-22	56.31	56.69	55.88	56.25	536100
1998-12-23	56.44	57.19	56.25	56.88	359900
1998-12-24	56.75	57.00	56.38	56.44	220900
1998-12-28	56.69	56.94	56.19	56.31	262400
1998-12-29	56.50	56.69	56.00	56.31	315600
1998-12-30	56.25	56.25	55.63	55.81	395100
1998-12-31	55.94	55.94	54.44	54.88	529500
1999-01-04	54.75	55.44	54.75	55.25	480500
1999-01-05	55.25	55.25	54.25	54.81	509800
1999-01-06	54.75	55.63	54.44	55.38	603700
1999-01-07	55.13	55.13	54.63	54.63	395000
1999-01-08	54.88	55.75	54.69	55.50	626800
1999-01-11	54.63	55.19	53.63	54.44	574400
1999-01-12	52.50	53.06	52.13	52.50	733800
1999-01-13	52.44	52.94	51.56	51.69	574800
1999-01-14	51.44	52.00	50.88	51.13	503300
1999-01-15	51.75	52.00	51.38	52.00	462400
1999-01-19	51.75	52.31	50.63	51.38	382100
1999-01-20	51.69	51.94	50.88	51.19	482100
1999-01-21	50.94	51.19	48.81	48.81	420000
1999-01-22	49.06	49.19	48.13	48.31	439200
1999-01-25	48.56	48.81	48.06	48.75	487700
1999-01-26	49.88	51.75	49.69	51.63	683100
1999-01-27	51.88	52.31	50.44	50.69	522400
1999-01-28	51.19	51.81	51.13	51.69	710000
1999-01-29	51.69	52.19	50.88	51.94	471600
1999-02-01	51.69	51.81	50.50	50.56	511300
1999-02-02	50.50	51.13	49.44	50.00	677700
1999-02-03	50.00	50.81	49.69	50.63	471100
1999-02-04	50.63	51.63	50.63	50.75	761000
1999-02-05	51.00	51.00	50.06	50.63	415800
1999-02-08	50.63	50.88	50.25	50.44	370600
1999-02-09	50.44	51.25	50.25	50.81	456600
1999-02-10	50.75	50.75	49.69	50.75	475800
1999-02-11	50.50	51.31	50.44	51.00	679200
1999-02-12	51.00	51.13	49.88	50.44	527100
1999-02-16	50.44	51.81	50.38	51.38	1008100
1999-02-17	51.38	51.75	50.25	50.44	894300
1999-02-18	51.25	51.63	50.75	51.00	1129300
1999-02-19	51.00	52.19	50.81	52.19	1466200
1999-02-22	51.94	53.63	51.81	53.44	859100
1999-02-23	53.56	54.38	52.63	54.38	964600
1999-02-24	55.25	56.00	54.06	54.13	1038300
1999-02-25	53.63	54.19	53.44	53.81	784000
1999-02-26	53.88	54.44	53.88	54.06	597500
1999-03-01	54.06	54.38	53.63	54.25	611900
1999-03-02	54.50	56.50	54.50	56.13	724000
1999-03-03	56.13	56.50	53.50	54.31	930800
1999-03-04	54.75	54.75	53.06	54.00	603400
1999-03-05	54.63	55.75	53.13	54.00	1219500
1999-03-08	54.13	55.25	54.06	54.75	1143800
1999-03-09	54.50	55.50	54.06	55.44	862300
1999-03-10	55.44	55.88	54.38	55.88	271700
1999-03-11	55.50	55.56	53.50	53.94	683300
1999-03-12	54.38	55.44	54.38	55.06	293100
1999-03-15	55.19	56.94	54.81	56.81	609000
1999-03-16	56.75	56.81	55.88	56.25	863000
1999-03-17	56.25	56.50	56.13	56.44	385200
1999-03-18	56.44	57.94	56.44	57.94	883500
1999-03-19	57.94	58.31	57.69	58.19	830500
1999-03-22	58.00	58.94	57.69	58.81	813700
1999-03-23	58.25	58.25	56.63	56.94	628300
1999-03-24	57.00	57.50	56.94	57.00	462600
1999-03-25	57.00	57.69	56.63	57.69	496300
1999-03-26	57.19	57.25	56.38	56.88	371200
1999-03-29	58.25	58.75	57.44	57.44	488800
1999-03-30	56.31	57.75	56.25	57.69	451300
1999-03-31	57.69	57.69	55.56	56.81	1022200
1999-04-01	56.13	57.88	55.94	57.69	425600
1999-04-05	56.50	59.75	56.50	59.31	464900
1999-04-06	59.13	59.19	57.44	57.56	579900
1999-04-07	57.31	58.31	56.88	58.06	641800
1999-04-08	58.25	58.81	57.50	57.63	706800
1999-04-09	56.63	58.38	56.25	58.00	426000
1999-04-12	57.63	59.19	57.31	59.00	373100
1999-04-13	58.25	58.63	57.69	58.00	321500
1999-04-14	58.00	58.44	57.81	57.81	787900
1999-04-15	57.94	58.00	57.13	57.94	253200
1999-04-16	58.00	58.44	57.38	58.44	413700
1999-04-19	58.44	59.81	57.94	58.50	529000
1999-04-20	58.56	59.63	58.38	59.63	441600
1999-04-21	59.44	59.94	59.00	59.50	325700
1999-04-22	59.25	60.44	58.94	60.00	645900
1999-04-23	59.88	60.19	59.63	60.00	520900
1999-04-26	60.19	60.25	58.75	59.00	316600
1999-04-27	59.50	61.19	59.31	60.94	776100
1999-04-28	60.75	61.69	60.25	60.31	803100
1999-04-29	60.00	61.56	59.88	61.06	563800
1999-04-30	61.06	61.44	58.38	58.94	514400
1999-05-03	58.94	60.63	58.38	60.63	478900
1999-05-04	60.13	60.19	58.63	59.00	740400
1999-05-05	59.25	60.44	58.50	60.13	508500
1999-05-06	59.88	60.13	58.63	58.63	569900
1999-05-07	58.88	63.31	58.88	62.94	743900
1999-05-10	63.00	63.25	61.88	63.00	838700
1999-05-11	63.25	66.44	63.06	64.75	858000
1999-05-12	64.75	64.75	63.63	64.00	618300
1999-05-13	64.13	65.25	63.88	64.88	297500
1999-05-14	63.00	63.38	62.63	63.25	522300
1999-05-17	63.25	64.06	63.13	63.31	342300
1999-05-18	63.31	64.06	63.13	63.19	289900
1999-05-19	63.25	64.38	63.06	64.38	286900
1999-05-20	64.25	64.94	64.00	64.19	474900
1999-05-21	64.31	65.44	63.88	65.06	390400
1999-05-24	65.00	65.81	63.81	64.00	369100
1999-05-25	64.00	64.63	63.06	63.06	866900
1999-05-26	63.00	64.44	62.63	63.88	487200
1999-05-27	63.69	63.69	62.50	63.00	457100
1999-05-28	63.00	63.75	62.75	63.25	341700
1999-06-01	63.50	63.50	61.56	63.13	704700
1999-06-02	63.13	63.13	61.50	61.81	557000
1999-06-03	62.19	62.38	61.38	61.88	486500
1999-06-04	61.88	62.44	60.88	62.00	520700
1999-06-07	61.88	62.00	61.13	61.88	425000
1999-06-08	61.75	62.00	61.13	61.31	320900
1999-06-09	61.31	61.81	60.38	60.44	322900
1999-06-10	60.00	60.13	58.19	58.56	672600
1999-06-11	58.81	59.38	58.50	58.94	509900
1999-06-14	59.19	61.00	59.06	60.19	317100
1999-06-15	60.75	60.94	60.00	60.00	277000
1999-06-16	60.13	61.75	60.00	60.63	443600
1999-06-17	60.19	61.06	60.19	60.88	268700
1999-06-18	60.06	60.88	59.94	60.44	586400
1999-06-21	60.44	60.94	59.75	60.38	261600
1999-06-22	60.31	60.31	59.25	59.25	243400
1999-06-23	59.50	59.63	57.69	58.19	333500
1999-06-24	58.25	58.81	57.44	58.63	433300
1999-06-25	58.88	59.00	57.25	57.50	303400
1999-06-28	58.25	58.56	57.13	57.13	416900
1999-06-29	57.50	58.63	57.25	58.13	438900
1999-06-30	58.63	59.38	58.06	58.31	685900
1999-07-01	58.38	59.56	57.69	58.94	629600
1999-07-02	59.00	60.25	59.00	60.00	394100
1999-07-06	60.75	63.75	60.31	61.94	736500
1999-07-07	61.94	62.00	60.38	61.19	569600
1999-07-08	61.44	61.69	60.69	60.81	366600
1999-07-09	60.81	60.81	60.06	60.63	530500
1999-07-12	60.38	60.88	60.38	60.69	238700
1999-07-13	60.56	61.31	59.94	60.19	256400
1999-07-14	59.75	60.31	59.44	59.94	423700
1999-07-15	59.75	61.56	59.75	61.06	359300
1999-07-16	61.06	61.44	60.69	61.25	304600
1999-07-19	61.00	61.00	60.44	60.63	421400
1999-07-20	60.13	60.44	59.38	59.69	282200
1999-07-21	59.13	59.31	57.63	58.06	682200
1999-07-22	58.06	58.19	57.63	58.06	595800
1999-07-23	58.06	58.31	57.75	58.13	284600
1999-07-26	58.00	59.06	57.88	58.00	574800
1999-07-27	58.00	58.19	57.44	57.88	376900
1999-07-28	58.00	58.00	57.50	57.63	468500
1999-07-29	57.38	57.38	55.44	55.50	557700
1999-07-30	55.44	55.44	53.75	54.00	796000
1999-08-02	54.00	55.94	54.00	54.44	901100
1999-08-03	54.31	54.81	52.31	52.44	636700
1999-08-04	53.00	53.13	51.50	51.50	809200
1999-08-05	51.38	52.88	51.38	52.19	514900
1999-08-06	52.31	52.44	50.50	51.00	492400
1999-08-09	50.63	51.19	50.50	51.06	357300
1999-08-10	51.25	51.25	49.75	50.31	452900
1999-08-11	50.56	51.13	49.81	50.00	360600
1999-08-12	49.75	50.50	49.75	49.94	293400
1999-08-13	50.19	51.00	50.19	50.81	413800
1999-08-16	50.75	50.75	49.88	50.13	331100
1999-08-17	50.63	51.31	50.25	51.25	444100
1999-08-18	51.25	52.19	50.63	52.19	381200
1999-08-19	52.13	52.50	50.81	51.44	436100
1999-08-20	50.50	50.94	50.25	50.50	295500
1999-08-23	50.75	51.88	50.75	51.44	728200
1999-08-24	51.13	51.25	49.88	50.50	473100
1999-08-25	50.38	50.38	49.69	49.75	754200
1999-08-26	49.63	49.75	49.13	49.50	616000
1999-08-27	49.50	49.81	48.63	48.88	359300
1999-08-30	47.75	47.88	46.44	46.69	544200
1999-08-31	46.56	46.56	44.88	45.44	668500
1999-09-01	45.50	46.63	45.50	46.06	982100
1999-09-02	46.31	46.44	45.94	46.19	680700
1999-09-03	47.00	50.25	47.00	48.88	1173200
1999-09-07	48.88	49.19	48.06	49.19	641200
1999-09-08	48.94	49.00	48.00	48.13	438300
1999-09-09	47.13	48.31	46.88	47.56	792800
1999-09-10	47.56	48.31	47.50	47.50	428100
1999-09-13	47.38	48.25	47.19	48.25	629300
1999-09-14	48.06	48.13	46.38	46.94	825600
1999-09-15	47.50	47.69	46.25	46.94	402600
1999-09-16	46.50	47.38	45.94	47.31	367100
1999-09-17	47.31	48.44	46.25	48.19	630400
1999-09-20	48.19	48.38	46.81	47.31	452600
1999-09-21	46.75	47.75	46.13	46.25	940100
1999-09-22	46.25	46.44	45.44	45.50	667700
1999-09-23	45.25	45.88	45.00	45.44	592000
1999-09-24	44.88	44.88	41.94	43.38	882100
1999-09-27	43.75	43.94	42.00	42.19	807400
1999-09-28	42.13	42.50	41.56	41.81	1016200
1999-09-29	41.81	41.94	40.69	40.94	937800
1999-09-30	40.81	41.00	40.31	40.88	886000
1999-10-01	39.75	39.75	37.56	39.06	2623700
1999-10-04	39.44	40.50	39.31	40.38	1510800
1999-10-05	39.50	40.06	38.38	38.81	2083600
1999-10-06	38.25	39.88	38.25	39.75	1480900
1999-10-07	39.75	40.63	39.50	40.06	956500
1999-10-08	40.31	41.63	39.69	41.13	827400
1999-10-11	41.13	41.13	39.88	39.88	720800
1999-10-12	39.94	40.25	39.31	39.44	880700
1999-10-13	38.75	38.94	37.50	37.75	723200
1999-10-14	37.75	38.38	36.50	37.81	968900
1999-10-15	37.81	38.19	36.50	37.63	939500
1999-10-18	37.63	38.50	37.38	38.13	637600
1999-10-19	39.25	39.69	37.69	37.75	1221200
1999-10-20	37.63	38.44	36.63	37.31	563500
1999-10-21	37.44	39.63	37.38	39.25	779700
1999-10-22	41.75	45.75	41.13	43.88	3091000
1999-10-25	45.06	47.94	44.56	46.44	1606600
1999-10-26	44.94	46.56	44.00	44.75	1295600
1999-10-27	44.75	47.19	44.75	46.88	849100
1999-10-28	50.88	50.88	49.56	50.69	1539600
1999-10-29	52.19	53.00	51.19	51.81	1128400
1999-11-01	51.56	51.75	51.13	51.25	600000
1999-11-02	51.19	52.25	51.19	51.88	1021000
1999-11-03	51.88	51.88	50.00	50.25	880300
1999-11-04	50.75	52.50	50.75	51.94	680100
1999-11-05	52.94	54.06	52.63	53.44	970000
1999-11-08	53.19	53.81	50.63	52.25	1103900
1999-11-09	52.50	52.88	51.56	52.13	1112900
1999-11-10	52.13	52.13	50.00	50.44	623000
1999-11-11	50.13	50.25	47.81	49.25	1141000
1999-11-12	50.25	50.69	48.81	49.75	1118500
1999-11-15	49.38	50.31	48.88	50.13	568700
1999-11-16	50.19	50.56	49.63	50.50	909900
1999-11-17	49.75	49.81	48.50	49.00	645900
1999-11-18	48.75	48.94	47.56	48.00	446900
1999-11-19	48.38	49.00	48.25	48.81	472500
1999-11-22	48.00	48.19	47.19	47.50	367200
1999-11-23	47.25	48.13	47.19	47.31	675900
1999-11-24	47.13	47.19	45.50	45.56	757500
1999-11-26	45.75	46.75	45.50	45.94	460700
1999-11-29	45.69	46.38	45.06	45.19	865700
1999-11-30	45.19	46.75	45.13	46.69	894500
1999-12-01	46.44	47.31	46.44	47.13	999000
1999-12-02	46.75	47.38	45.88	47.02	660000
1999-12-03	48.00	48.00	45.88	46.00	1468700
1999-12-06	45.50	45.63	43.19	43.19	988100
1999-12-07	43.63	43.75	42.13	42.81	953200
1999-12-08	42.38	43.56	42.00	42.55	1013600
1999-12-09	42.00	43.75	41.38	43.75	1022700
1999-12-10	43.75	45.88	43.63	45.56	1127900
1999-12-13	45.31	46.25	45.13	45.73	1198000
1999-12-14	45.75	45.94	44.69	44.69	767400
1999-12-15	44.56	44.81	43.38	43.88	686500
1999-12-16	43.63	43.63	42.56	42.94	727300
1999-12-17	42.38	44.25	42.38	43.25	854200
1999-12-20	42.81	42.94	41.63	42.50	878200
1999-12-21	42.25	42.94	42.00	42.94	633500
1999-12-22	43.19	44.44	43.13	44.25	558600
1999-12-23	44.50	46.50	44.50	45.94	718000
1999-12-27	45.94	47.31	45.94	46.25	792800
1999-12-28	46.25	46.94	46.13	46.38	676500
1999-12-29	46.63	46.63	45.56	46.13	443200
1999-12-30	46.19	47.75	46.06	47.06	592100
1999-12-31	47.06	47.63	47.00	47.38	312200
2000-01-03	47.13	47.13	45.06	45.25	571400
2000-01-04	44.25	44.50	43.31	43.75	856900
2000-01-05	43.75	44.44	42.44	42.44	797900
2000-01-06	42.50	43.00	42.25	42.81	975700
2000-01-07	43.00	45.00	43.00	44.81	1578200
2000-01-10	45.06	45.06	44.00	44.06	395800
2000-01-11	43.88	44.63	43.63	44.38	703900
2000-01-12	44.38	44.63	43.31	43.56	708800
2000-01-13	43.13	44.00	42.56	43.19	924700
2000-01-14	43.38	44.06	43.25	43.69	746200
2000-01-18	43.31	43.31	41.63	41.81	445700
2000-01-19	40.25	41.06	40.25	40.50	1199100
2000-01-20	41.00	41.00	39.25	39.44	955300
2000-01-21	39.69	39.69	37.63	37.94	848000
2000-01-24	38.00	39.00	38.00	38.69	1336500
2000-01-25	38.69	39.19	37.75	38.06	753100
2000-01-26	38.00	39.31	37.25	39.00	696100
2000-01-27	39.00	39.56	38.31	39.06	750100
2000-01-28	39.38	39.38	36.88	37.31	1286100
2000-01-31	37.38	38.50	36.81	38.13	1228300
2000-02-01	38.13	39.06	37.50	38.81	577700
2000-02-02	38.81	39.81	38.44	39.56	607500
2000-02-03	39.06	41.25	39.00	40.75	1342000
2000-02-04	40.38	41.94	40.25	41.88	1006000
2000-02-07	40.38	40.56	39.13	39.94	1282700
2000-02-08	39.69	40.00	37.44	37.50	641000
2000-02-09	37.75	37.75	35.13	35.38	1569900
2000-02-10	35.25	35.31	34.06	34.63	1235200
2000-02-11	34.88	34.94	34.31	34.63	1579400
2000-02-14	34.63	34.75	33.50	33.75	972800
2000-02-15	34.00	36.00	33.75	35.31	1618800
2000-02-16	35.25	35.25	33.25	34.00	1108200
2000-02-17	34.38	34.50	32.81	34.00	1123400
2000-02-18	34.00	34.00	32.56	33.06	830300
2000-02-22	33.00	33.63	32.69	33.00	1175100
2000-02-23	33.25	33.25	32.50	32.69	658200
2000-02-24	33.25	33.25	32.19	32.50	1347800
2000-02-25	32.63	32.88	30.94	31.00	716600
2000-02-28	31.25	31.81	30.88	31.00	684000
2000-02-29	31.00	31.38	30.94	31.25	700400
2000-03-01	31.25	31.88	30.88	31.13	942400
2000-03-02	31.00	31.00	29.63	30.63	827500
2000-03-03	30.75	31.06	30.13	31.00	898900
2000-03-06	31.00	31.06	30.13	31.00	1069600
2000-03-07	31.00	31.00	29.63	30.00	1316300
2000-03-08	29.81	30.06	29.38	29.38	725500
2000-03-09	29.75	30.38	29.56	30.13	706000
2000-03-10	32.00	32.00	30.25	30.38	1058800
2000-03-13	30.38	30.38	29.38	29.50	711100
2000-03-14	29.50	30.25	29.44	30.00	604200
2000-03-15	31.00	33.69	30.88	33.38	1356300
2000-03-16	38.00	40.25	37.38	40.25	1938800
2000-03-17	39.88	39.94	35.38	35.81	1133300
2000-03-20	36.06	37.00	36.00	36.44	568100
2000-03-21	36.31	40.00	35.81	40.00	1641500
2000-03-22	40.25	40.50	39.63	40.13	1533200
2000-03-23	41.00	42.69	41.00	41.50	1630000
2000-03-24	41.56	43.75	41.06	43.19	753900
2000-03-27	42.94	43.31	41.69	42.25	959000
2000-03-28	42.25	44.00	42.19	42.31	961700
2000-03-29	43.00	44.44	42.88	43.88	1096200
2000-03-30	44.13	49.25	44.00	46.38	1791100
2000-03-31	49.00	54.00	46.75	52.75	2611100
2000-04-03	52.00	52.00	49.50	51.00	1852100
2000-04-04	50.88	52.06	48.50	49.88	1324000
2000-04-05	49.25	49.38	48.50	48.94	1816400
2000-04-06	49.44	49.69	45.50	47.63	1628400
2000-04-07	47.88	48.25	46.50	46.56	591700
2000-04-10	47.25	48.63	47.00	47.69	747000
2000-04-11	47.44	48.50	47.25	47.38	696100
2000-04-12	47.38	48.88	47.38	48.38	1297500
2000-04-13	48.50	48.63	47.06	47.38	585500
2000-04-14	46.44	46.50	44.25	44.25	1049600
2000-04-17	44.13	47.56	44.00	46.81	1107900
2000-04-18	45.00	47.50	44.69	46.63	876700
2000-04-19	46.38	46.50	44.75	44.94	790800
2000-04-20	45.00	47.69	44.81	47.44	745000
2000-04-24	47.38	51.88	47.25	51.88	1189400
2000-04-25	51.00	53.63	51.00	53.63	1125400
2000-04-26	53.00	53.13	49.88	51.13	892600
2000-04-27	51.13	52.63	49.50	49.94	1183500
2000-04-28	50.00	53.25	49.50	52.06	993700
2000-05-01	52.44	55.13	52.44	54.69	1117200
2000-05-02	54.75	55.13	52.75	54.00	697100
2000-05-03	52.88	53.69	51.81	51.94	493100
2000-05-04	52.19	52.75	51.13	51.25	737300
2000-05-05	51.00	52.06	50.06	51.44	406800
2000-05-08	52.44	53.25	52.00	52.88	464000
2000-05-09	53.50	53.75	51.19	52.56	574600
2000-05-10	52.81	53.19	51.13	52.06	484900
2000-05-11	51.50	54.63	51.50	54.00	639200
2000-05-12	54.06	54.06	52.06	53.28	457700
2000-05-15	52.50	57.06	52.44	56.94	936200
2000-05-16	56.63	57.00	55.38	55.94	628100
2000-05-17	55.63	55.63	53.06	53.63	431500
2000-05-18	54.06	56.50	54.06	56.44	653000
2000-05-19	56.19	56.44	55.88	56.38	596500
2000-05-22	56.31	59.25	56.00	58.75	996700
2000-05-23	58.75	60.13	57.44	60.13	1398000
2000-05-24	59.88	64.00	58.75	64.00	1366000
2000-05-25	62.38	62.44	57.50	59.06	1382200
2000-05-26	58.50	59.44	58.06	59.13	539400
2000-05-30	59.38	61.19	58.56	61.06	1060300
2000-05-31	60.38	60.38	58.50	59.13	609000
2000-06-01	58.88	60.50	57.63	60.50	891600
2000-06-02	61.25	61.25	59.50	60.00	864200
2000-06-05	60.75	60.75	56.25	56.25	626200
2000-06-06	55.50	55.56	53.88	54.94	2687900
2000-06-07	54.81	56.19	54.81	55.75	3761500
2000-06-08	55.75	55.88	54.75	55.44	814900
2000-06-09	55.00	55.50	53.63	53.69	954800
2000-06-12	53.88	54.50	53.06	54.50	1041700
2000-06-13	54.88	54.94	54.06	54.50	456100
2000-06-14	54.00	55.75	53.69	55.69	1202200
2000-06-15	55.69	55.94	54.31	55.44	1500800
2000-06-16	55.00	55.00	53.38	53.56	1141600
2000-06-19	52.00	55.75	52.00	55.31	1399400
2000-06-20	55.25	55.25	52.25	52.78	688300
2000-06-21	52.38	52.56	50.50	51.38	976600
2000-06-22	50.63	50.88	49.44	50.81	858800
2000-06-23	52.56	54.50	51.88	53.31	1522100
2000-06-26	54.63	54.63	52.81	53.94	1132500
2000-06-27	55.50	56.00	54.81	55.94	1403500
2000-06-28	55.75	56.00	55.44	55.86	768200
2000-06-29	55.94	56.13	55.75	56.00	570600
2000-06-30	56.00	56.38	55.81	55.94	1594200
2000-07-03	55.94	56.63	55.38	56.63	344500
2000-07-05	56.75	58.00	56.13	57.81	727000
2000-07-06	57.81	58.19	56.69	57.38	561900
2000-07-07	57.38	59.38	57.38	59.25	732900
2000-07-10	59.00	59.63	58.75	59.25	564000
2000-07-11	58.38	59.25	58.00	59.25	453000
2000-07-12	59.25	59.88	59.06	59.81	786400
2000-07-13	59.00	59.25	58.00	58.50	789700
2000-07-14	58.25	60.00	58.25	60.00	489800
2000-07-17	59.75	59.75	58.56	59.00	1238000
2000-07-18	58.94	58.94	57.25	57.44	757900
2000-07-19	57.19	57.19	56.13	56.38	1458500
2000-07-20	56.38	59.00	56.38	58.50	892800
2000-07-21	58.00	59.25	57.25	57.88	609300
2000-07-24	57.00	58.31	57.00	58.31	518100
2000-07-25	57.00	61.94	56.63	61.44	1914800
2000-07-26	60.13	64.63	60.13	64.50	2101700
2000-07-27	64.50	66.25	64.00	65.00	2733500
2000-07-28	65.00	65.50	63.63	63.69	1586100
2000-07-31	63.19	65.50	62.88	64.25	754700
2000-08-01	64.13	65.13	64.13	65.00	669900
2000-08-02	64.75	65.44	63.19	63.31	609800
2000-08-03	62.63	65.88	62.56	65.50	584100
2000-08-04	65.50	68.38	65.50	67.19	1419200
2000-08-07	67.00	69.06	66.81	68.94	1130300
2000-08-08	68.81	69.50	67.75	68.19	811800
2000-08-09	67.50	67.50	65.00	65.75	1056600
2000-08-10	64.38	65.50	64.00	64.00	627000
2000-08-11	64.75	65.88	64.69	65.63	786400
2000-08-14	66.25	66.31	64.88	64.94	533600
2000-08-15	64.94	65.13	63.94	64.63	1162300
2000-08-16	64.69	65.00	64.38	64.38	727500
2000-08-17	64.13	65.69	64.00	65.31	835900
2000-08-18	65.50	65.56	65.00	65.50	800200
2000-08-21	65.50	66.19	65.31	66.06	449200
2000-08-22	66.06	66.31	64.25	65.00	399300
2000-08-23	64.50	65.38	63.19	63.31	347600
2000-08-24	63.38	63.38	62.25	62.75	543300
2000-08-25	63.00	63.63	62.75	63.25	451300
2000-08-28	62.88	65.00	62.88	64.63	408300
2000-08-29	64.13	64.38	61.50	62.50	534000
2000-08-30	63.25	66.38	62.75	65.94	939800
2000-08-31	65.94	67.75	65.69	66.64	872600
2000-09-01	66.88	66.88	65.44	66.06	759900
2000-09-05	65.81	67.31	65.63	66.56	708400
2000-09-06	66.63	68.25	66.56	67.50	692000
2000-09-07	66.81	67.44	65.44	66.63	635400
2000-09-08	66.50	69.50	66.50	68.50	783500
2000-09-11	69.00	71.44	68.69	70.88	872500
2000-09-12	70.50	70.50	69.06	69.13	895000
2000-09-13	70.00	71.44	68.88	69.50	1205000
2000-09-14	69.50	71.19	68.63	70.13	931600
2000-09-15	70.00	70.56	68.25	68.69	1214700
2000-09-18	68.69	68.69	66.63	67.06	653600
2000-09-19	67.31	69.06	67.19	68.56	690200
2000-09-20	68.94	68.94	67.31	67.48	891500
2000-09-21	67.63	67.75	66.00	66.44	728400
2000-09-22	66.44	68.94	65.69	68.94	966500
2000-09-25	69.75	70.81	69.13	69.88	1172200
2000-09-26	70.13	71.44	70.13	71.25	930100
2000-09-27	71.13	73.00	70.63	73.00	987200
2000-09-28	72.69	74.25	72.69	73.75	1261900
2000-09-29	73.00	74.81	72.38	72.88	666400
2000-10-02	72.63	77.19	71.00	76.50	1226400
2000-10-03	76.81	76.81	73.69	75.75	1099200
2000-10-04	76.00	77.81	75.06	75.44	1140400
2000-10-05	75.50	75.63	72.81	73.50	973500
2000-10-06	73.88	74.25	70.69	72.00	613200
2000-10-09	71.00	71.63	70.44	71.25	363300
2000-10-10	71.38	71.94	69.81	70.63	600000
2000-10-11	69.75	71.25	69.38	71.00	1384400
2000-10-12	70.75	70.75	64.88	65.63	1909700
2000-10-13	65.63	69.75	65.19	69.63	863500
2000-10-16	68.00	68.25	67.38	68.00	642700
2000-10-17	67.50	68.44	66.63	67.25	483100
2000-10-18	67.25	68.56	65.13	68.00	1046800
2000-10-19	68.75	71.75	68.13	70.94	915800
2000-10-20	70.69	72.50	70.25	71.69	592000
2000-10-23	71.88	72.38	69.56	70.25	611300
2000-10-24	70.00	72.69	70.00	71.19	1397800
2000-10-25	71.44	74.44	71.38	73.13	1467500
2000-10-26	73.81	74.69	71.69	72.81	969500
2000-10-27	73.19	74.81	72.19	74.38	552000
2000-10-30	74.63	78.69	74.50	77.75	1116000
2000-10-31	77.88	77.88	72.81	74.44	2069400
2000-11-01	74.44	75.00	73.63	74.38	1297700
2000-11-02	75.00	76.13	73.94	73.94	979400
2000-11-03	73.31	73.75	71.94	72.00	873200
2000-11-06	71.88	73.13	71.88	72.81	883600
2000-11-07	73.06	75.31	72.44	74.94	764700
2000-11-08	75.44	75.44	73.38	73.44	661600
2000-11-09	73.94	74.38	72.75	74.00	610200
2000-11-10	73.75	77.13	73.75	75.75	923400
2000-11-13	75.50	76.50	72.63	73.06	518500
2000-11-14	74.06	76.44	73.81	75.44	902400
2000-11-15	76.19	76.38	74.00	75.25	919800
2000-11-16	75.38	75.69	74.38	75.63	374300
2000-11-17	75.63	76.00	73.94	75.50	592400
2000-11-20	75.50	77.00	74.63	76.56	721500
2000-11-21	76.00	76.81	75.25	76.00	578200
2000-11-22	75.75	75.75	69.00	69.06	1951600
2000-11-24	69.75	70.69	69.25	70.44	501700
2000-11-27	71.38	71.38	69.50	69.81	507900
2000-11-28	70.00	70.56	69.06	70.19	860600
2000-11-29	70.00	73.69	69.94	73.44	682100
2000-11-30	73.25	74.06	70.75	70.75	1053900
2000-12-01	71.63	74.06	71.50	73.25	668300
2000-12-04	73.25	74.56	73.25	73.63	621400
2000-12-05	74.38	76.44	74.38	76.25	479100
2000-12-06	76.00	80.00	76.00	77.88	850800
2000-12-07	76.94	78.63	76.31	76.75	731700
2000-12-08	78.00	79.94	77.75	79.31	1060600
2000-12-11	78.00	78.44	76.13	76.38	809600
2000-12-12	76.63	77.13	73.25	74.50	1339700
2000-12-13	74.75	74.88	71.06	72.06	1142900
2000-12-14	71.88	72.63	69.50	71.44	887700
2000-12-15	71.19	72.44	70.31	71.19	1035100
2000-12-18	71.44	74.56	71.44	73.63	786900
2000-12-19	68.50	69.44	66.81	67.31	2624400
2000-12-20	65.38	67.31	64.38	65.44	1626100
2000-12-21	66.75	68.94	65.00	68.13	1351700
2000-12-22	69.38	70.50	69.00	69.63	866400
2000-12-26	69.38	71.13	69.00	69.25	383000
2000-12-27	69.50	72.00	69.50	71.50	563600
2000-12-28	70.88	72.38	70.44	71.81	817700
2000-12-29	71.56	73.19	70.44	70.63	664900
2001-01-02	70.81	70.88	66.38	67.19	1339900
2001-01-03	68.13	68.63	65.88	66.94	1301200
2001-01-04	66.88	67.38	62.06	63.56	2523600
2001-01-05	63.50	64.69	62.50	63.06	1297500
2001-01-08	63.00	63.19	61.13	61.88	1361300
2001-01-09	62.63	62.94	61.69	61.69	1207400
2001-01-10	61.56	63.06	61.19	62.13	997000
2001-01-11	62.94	63.88	62.13	63.00	1913500
2001-01-12	63.50	63.50	59.75	60.44	1882600
2001-01-16	60.00	61.50	59.69	59.69	2301400
2001-01-17	60.00	60.75	58.00	58.13	1781500
2001-01-18	58.75	59.44	57.94	58.56	1326800
2001-01-19	57.88	59.25	57.63	59.00	1033200
2001-01-22	59.00	62.38	59.00	62.00	1232800
2001-01-23	59.75	63.00	58.50	62.69	1786300
2001-01-24	61.81	64.88	61.81	64.25	1036500
2001-01-25	64.25	65.13	63.44	63.63	1180500
2001-01-26	62.13	63.38	61.31	62.13	1414500
2001-01-29	62.30	63.63	62.25	62.62	1268500
2001-01-30	62.05	63.75	60.70	61.00	1852600
2001-01-31	60.40	61.67	60.13	61.50	1704600
2001-02-01	61.00	61.80	60.48	61.13	1032700
2001-02-02	61.00	64.00	60.90	63.75	1163200
2001-02-05	63.76	65.00	63.76	65.00	1129100
2001-02-06	65.35	65.40	62.20	62.39	966200
2001-02-07	62.73	66.00	62.73	65.55	1308600
2001-02-08	65.50	66.49	65.45	65.76	1267800
2001-02-09	65.00	65.60	64.01	65.23	1313000
2001-02-12	65.23	65.99	64.25	65.37	1783600
2001-02-13	64.50	65.00	63.95	64.00	7346500
2001-02-14	64.00	64.10	62.92	63.25	1529000
2001-02-15	63.25	63.60	62.75	63.40	1378700
2001-02-16	63.00	64.20	63.00	63.75	1982500
2001-02-20	64.00	64.25	62.40	63.12	1777800
2001-02-21	63.05	63.80	61.50	62.07	1674600
2001-02-22	62.07	63.90	61.60	63.10	1369400
2001-02-23	63.10	63.95	62.20	63.75	1658500
2001-02-26	63.50	64.25	63.01	64.25	1237000
2001-02-27	63.35	65.65	63.35	65.60	1657300
2001-02-28	64.60	65.45	63.50	63.85	1241200
2001-03-01	63.55	65.07	63.20	65.00	1670600
2001-03-02	64.75	66.99	64.45	65.40	1272900
2001-03-05	64.50	65.60	63.66	65.31	1452800
2001-03-06	65.21	66.15	64.00	64.60	777700
2001-03-07	64.50	66.00	64.27	65.98	832400
2001-03-08	65.80	67.75	65.80	67.75	924100
2001-03-09	66.85	66.86	65.55	66.20	1271800
2001-03-12	67.00	67.20	64.30	64.35	1548300
2001-03-13	64.25	64.80	63.00	63.84	1632700
2001-03-14	63.00	63.40	62.25	62.42	1611600
2001-03-15	62.42	62.94	61.95	62.00	2179300
2001-03-16	62.00	62.38	60.80	61.17	2646700
2001-03-19	61.25	61.29	59.78	60.30	1543900
2001-03-20	59.95	60.99	59.39	59.40	1154600
2001-03-21	60.00	60.00	57.40	57.50	1116200
2001-03-22	57.37	57.49	53.50	55.15	2472200
2001-03-23	56.15	57.90	55.18	57.00	1574500
2001-03-26	56.95	59.24	56.95	58.80	833800
2001-03-27	57.83	58.96	56.44	58.89	1383600
2001-03-28	58.45	58.46	57.77	58.03	944900
2001-03-29	58.00	59.24	57.58	59.05	877600
2001-03-30	59.00	60.29	58.00	59.00	1856700
2001-04-02	60.75	61.00	59.50	59.94	1465200
2001-04-03	59.94	59.94	56.90	57.11	1516500
2001-04-04	58.50	58.60	56.75	57.70	1700000
2001-04-05	59.00	60.25	58.50	60.00	1620500
2001-04-06	59.30	60.29	58.26	58.29	1418300
2001-04-09	58.15	59.00	58.02	58.72	1003000
2001-04-10	58.72	58.72	56.50	57.23	1854500
2001-04-11	58.60	58.93	57.89	58.39	1298300
2001-04-12	58.00	58.99	57.74	58.46	748700
2001-04-16	58.21	58.99	58.17	58.91	681600
2001-04-17	58.95	59.20	57.75	58.75	786800
2001-04-18	59.25	60.50	58.27	59.50	1266000
2001-04-19	59.75	63.00	59.75	61.50	2342300
2001-04-20	61.31	61.46	58.50	59.21	1360200
2001-04-23	58.85	59.55	58.85	59.46	831100
2001-04-24	59.50	59.50	56.15	56.88	1823700
2001-04-25	57.50	58.70	56.85	58.70	1299000
2001-04-26	58.55	60.72	58.20	60.55	1596000
2001-04-27	61.75	62.60	60.55	61.40	1715900
2001-04-30	62.00	62.70	61.60	62.10	1682100
2001-05-01	62.00	63.23	61.80	63.02	1554500
2001-05-02	63.24	63.48	62.20	62.97	1230500
2001-05-03	62.97	62.97	61.51	62.39	1001900
2001-05-04	62.60	62.99	61.85	62.96	1029300
2001-05-07	63.21	63.75	63.09	63.24	684700
2001-05-08	63.24	63.88	63.24	63.50	680900
2001-05-09	63.35	64.25	62.91	64.25	759500
2001-05-10	64.25	64.25	63.11	63.99	695700
2001-05-11	63.95	64.50	63.10	64.00	679200
2001-05-14	63.90	64.52	63.60	64.17	531200
2001-05-15	64.30	64.99	63.91	64.95	981000
2001-05-16	64.00	66.46	63.99	66.10	1058600
2001-05-17	66.95	66.95	65.55	65.70	771800
2001-05-18	65.40	66.00	65.34	66.00	639200
2001-05-21	66.00	67.45	65.75	67.40	855900
2001-05-22	67.30	67.50	65.85	66.55	664000
2001-05-23	66.50	67.10	65.71	67.00	976400
2001-05-24	67.25	68.75	67.00	67.64	913600
2001-05-25	68.20	68.20	66.47	66.97	752100
2001-05-29	67.22	69.46	67.19	69.10	1309500
2001-05-30	68.85	69.35	68.09	68.88	1003100
2001-05-31	68.80	68.81	67.42	67.70	831100
2001-06-01	67.95	67.95	65.55	66.53	703500
2001-06-04	66.25	67.94	66.25	67.40	492400
2001-06-05	67.50	68.49	67.50	68.48	643500
2001-06-06	68.23	68.89	67.60	67.60	946800
2001-06-07	67.70	68.32	67.14	67.73	469800
2001-06-08	67.50	67.91	66.70	67.79	355600
2001-06-11	67.75	68.00	67.07	67.75	653900
2001-06-12	67.75	67.80	66.25	67.63	595700
2001-06-13	66.95	68.59	66.95	67.64	1008000
2001-06-14	67.50	67.50	66.30	66.84	823300
2001-06-15	66.05	67.50	66.01	67.15	925800
2001-06-18	66.35	67.23	66.35	66.98	403900
2001-06-19	67.06	67.59	66.68	67.25	506500
2001-06-20	66.90	67.55	66.50	66.99	512900
2001-06-21	66.74	69.40	66.74	69.15	1052500
2001-06-22	68.10	68.83	68.03	68.58	737000
2001-06-25	68.30	69.31	68.30	69.00	1230900
2001-06-26	68.90	69.55	68.80	69.50	1007700
2001-06-27	69.50	70.01	69.20	69.82	861600
2001-06-28	70.00	71.15	69.95	70.46	989800
2001-06-29	70.26	70.26	68.30	68.40	1164300
2001-07-02	68.75	69.16	68.00	68.71	639500
2001-07-03	68.75	69.45	68.55	69.28	327000
2001-07-05	69.29	69.45	68.05	68.20	527600
2001-07-06	67.30	67.70	66.50	66.98	488300
2001-07-09	66.69	67.60	66.20	67.52	651800
2001-07-10	67.00	67.10	65.38	65.38	1336900
2001-07-11	64.50	65.25	64.15	64.30	1254100
2001-07-12	64.50	66.15	64.45	65.87	1118700
2001-07-13	65.62	66.50	65.55	66.40	1175700
2001-07-16	66.80	68.20	66.50	67.59	1007700
2001-07-17	66.70	67.00	66.29	66.49	834800
2001-07-18	66.25	68.00	66.08	66.92	551600
2001-07-19	66.92	67.39	63.40	64.10	1955100
2001-07-20	63.45	63.65	61.90	62.65	1718600
2001-07-23	62.60	63.45	62.00	62.54	761200
2001-07-24	62.54	64.31	62.40	62.59	915800
2001-07-25	62.70	63.10	61.99	62.98	748100
2001-07-26	62.73	64.21	62.73	63.94	590000
2001-07-27	63.95	64.45	63.35	63.40	697400
2001-07-30	64.00	64.99	64.00	64.59	929200
2001-07-31	65.25	66.32	64.60	66.21	1364300
2001-08-01	65.80	67.30	65.15	66.30	1195800
2001-08-02	65.90	66.10	64.25	64.75	1082900
2001-08-03	64.80	64.96	64.00	64.50	874200
2001-08-06	64.80	64.94	63.95	64.09	627700
2001-08-07	64.00	65.25	63.91	64.87	829300
2001-08-08	64.97	65.30	64.30	64.48	594200
2001-08-09	64.98	64.98	64.25	64.79	629800
2001-08-10	64.82	64.88	64.00	64.44	631100
2001-08-13	64.40	65.32	64.28	65.12	423100
2001-08-14	65.95	65.95	65.39	65.49	616900
2001-08-15	65.30	65.78	64.99	65.01	616200
2001-08-16	65.01	65.20	64.45	64.78	664300
2001-08-17	64.28	65.20	64.28	64.50	573100
2001-08-20	64.25	65.10	64.25	65.01	456800
2001-08-21	65.26	65.70	65.20	65.23	765900
2001-08-22	65.48	65.54	64.40	65.05	650900
2001-08-23	65.06	66.75	65.06	65.80	696000
2001-08-24	65.65	66.88	65.65	66.31	667100
2001-08-27	66.50	66.50	64.85	65.55	524200
2001-08-28	65.55	65.95	64.93	64.99	576400
2001-08-29	64.90	65.11	64.32	64.82	454300
2001-08-30	64.55	65.05	64.01	64.53	679800
2001-08-31	64.54	64.80	63.95	64.80	569200
2001-09-04	64.30	65.41	63.77	64.81	480900
2001-09-05	64.60	64.60	63.00	64.00	706200
2001-09-06	63.75	63.86	62.82	62.84	676700
2001-09-07	62.80	62.80	60.75	60.97	777400
2001-09-10	60.75	62.75	60.30	61.91	866900
2001-09-17	52.00	59.08	52.00	58.70	2087300
2001-09-18	57.00	57.15	54.67	56.20	2117600
2001-09-19	54.25	56.05	52.00	54.20	2149200
2001-09-20	53.00	53.24	50.00	51.60	1506200
2001-09-21	51.61	51.61	45.50	50.10	3453600
2001-09-24	51.25	54.20	51.10	53.96	1605600
2001-09-25	52.00	55.39	51.10	54.80	1933400
2001-09-26	54.81	55.80	54.40	55.45	1922400
2001-09-27	56.00	58.00	55.27	57.72	1101700
2001-09-28	57.85	59.40	57.30	58.74	1534800
2001-10-01	58.74	58.74	56.45	57.40	1365500
2001-10-02	57.40	58.49	56.65	58.15	1293500
2001-10-03	58.05	59.60	57.53	59.20	1819500
2001-10-04	59.90	60.00	58.60	59.45	1617600
2001-10-05	58.75	58.75	55.30	56.00	2062100
2001-10-08	54.98	55.29	53.95	54.94	1218600
2001-10-09	55.08	56.70	54.71	55.66	1787000
2001-10-10	56.20	57.90	55.77	57.50	1592900
2001-10-11	57.50	59.00	57.50	58.61	1217700
2001-10-12	58.61	59.16	57.12	57.85	1164200
2001-10-15	57.85	59.19	57.35	58.53	590300
2001-10-16	59.50	60.20	58.92	60.00	1132600
2001-10-17	60.00	60.25	58.12	58.35	824600
2001-10-18	56.75	57.33	55.24	55.51	2524800
2001-10-19	55.53	55.95	53.50	54.21	1516700
2001-10-22	54.35	56.90	54.31	56.39	1024900
2001-10-23	55.88	56.83	55.40	55.86	981500
2001-10-24	55.86	56.25	55.10	55.57	881000
2001-10-25	55.40	55.40	52.85	55.12	1261000
2001-10-26	55.08	56.08	54.95	56.01	841400
2001-10-29	55.80	56.00	53.80	53.91	873100
2001-10-30	54.60	55.30	53.70	54.86	1568100
2001-10-31	54.86	55.24	54.00	54.00	1589100
2001-11-01	54.50	55.33	53.32	55.17	1300800
2001-11-02	55.17	56.25	54.60	55.77	891200
2001-11-05	55.75	57.40	55.50	56.94	984300
2001-11-06	56.95	57.75	56.00	57.51	815800
2001-11-07	57.10	57.95	56.60	57.05	968400
2001-11-08	57.02	57.33	56.51	57.27	826300
2001-11-09	56.70	56.79	55.62	55.72	762900
2001-11-12	54.90	55.89	53.70	55.60	523700
2001-11-13	56.80	57.35	56.17	57.01	550200
2001-11-14	57.35	57.45	56.30	57.17	540400
2001-11-15	57.70	57.80	56.75	57.48	780300
2001-11-16	58.15	58.30	57.25	57.93	1213100
2001-11-19	57.93	58.40	57.64	58.33	776800
2001-11-20	58.15	58.50	57.80	58.34	548900
2001-11-21	58.30	59.25	58.19	58.93	966700
2001-11-23	58.85	59.50	58.62	59.42	145800
2001-11-26	59.30	59.80	58.30	59.57	659300
2001-11-27	58.85	59.98	58.85	59.65	575100
2001-11-28	59.40	60.06	58.85	59.13	1136200
2001-11-29	58.63	59.75	58.63	59.25	812000
2001-11-30	59.26	59.51	58.85	59.20	546800
2001-12-03	59.05	59.06	58.30	58.43	730600
2001-12-04	58.20	58.66	56.95	58.50	550000
2001-12-05	58.50	59.20	58.08	58.50	807100
2001-12-06	58.00	59.40	58.00	59.28	809700
2001-12-07	58.60	59.81	58.57	59.60	921700
2001-12-10	59.15	59.80	58.64	58.95	642900
2001-12-11	59.10	60.80	58.55	60.15	1041400
2001-12-12	60.50	61.15	59.70	59.94	1170900
2001-12-13	59.94	59.95	58.65	58.83	802500
2001-12-14	58.50	59.50	57.66	59.17	851000
2001-12-17	59.20	60.13	58.75	60.13	728500
2001-12-18	60.20	60.60	59.70	60.28	769600
2001-12-19	60.00	61.70	59.91	61.46	1489100
2001-12-20	61.90	62.73	61.67	62.07	865400
2001-12-21	62.08	62.08	60.50	60.50	1664400
2001-12-24	61.05	61.65	60.66	61.05	319200
2001-12-26	60.80	62.50	60.75	61.46	357600
2001-12-27	61.47	62.60	61.45	62.29	340300
2001-12-28	61.90	63.30	61.50	62.80	381000
2001-12-31	62.15	63.72	62.15	62.83	649300
2002-01-02	62.33	62.88	61.98	62.50	599800
2002-01-03	61.80	62.33	61.05	61.48	1293500
2002-01-04	61.28	61.48	60.30	60.98	1082000
2002-01-07	60.75	61.60	60.15	60.68	657300
2002-01-08	60.25	60.55	59.40	60.01	732300
2002-01-09	59.90	61.37	59.70	59.93	1087200
2002-01-10	60.00	61.40	60.00	61.30	599400
2002-01-11	61.50	61.64	60.45	61.50	655300
2002-01-14	61.25	61.47	60.85	61.17	498200
2002-01-15	61.65	62.50	61.50	62.35	977500
2002-01-16	61.35	62.32	61.35	62.25	1234400
2002-01-17	62.26	62.75	62.20	62.51	830800
2002-01-18	62.31	63.20	62.24	62.89	834000
2002-01-22	62.77	63.50	62.77	63.41	627600
2002-01-23	63.46	63.50	62.56	63.21	1077800
2002-01-24	63.30	64.00	62.75	63.00	778800
2002-01-25	63.05	65.00	62.91	65.00	933900
2002-01-28	65.00	65.19	63.51	63.91	856700
2002-01-29	64.15	65.64	62.75	62.95	1533300
2002-01-30	63.20	64.10	62.08	63.89	1341400
2002-01-31	63.89	66.19	63.89	66.19	1034700
2002-02-01	66.00	66.90	65.40	65.65	1041100
2002-02-04	66.10	66.10	64.40	64.85	1199900
2002-02-05	65.00	65.48	62.96	63.37	1127200
2002-02-06	63.17	63.80	62.69	63.05	1078400
2002-02-07	62.62	63.97	62.20	63.79	1248100
2002-02-08	63.79	64.89	63.36	64.59	957200
2002-02-11	64.60	66.90	64.26	66.43	897600
2002-02-12	66.10	66.65	65.39	65.90	414600
2002-02-13	65.90	67.65	65.88	67.00	646800
2002-02-14	67.45	68.25	66.31	67.67	1282200
2002-02-15	67.80	67.80	66.09	66.60	1261300
2002-02-19	65.60	66.45	65.40	65.49	929800
2002-02-20	65.49	66.30	65.00	66.25	985500
2002-02-21	65.60	66.45	65.30	65.85	631300
2002-02-22	65.85	66.25	64.90	65.90	822500
2002-02-25	65.90	67.05	65.80	67.00	613200
2002-02-26	67.30	67.80	66.80	67.20	601400
2002-02-27	66.95	68.68	66.90	67.64	561900
2002-02-28	67.48	68.50	66.91	67.00	842900
2002-03-01	66.90	67.46	66.01	67.31	712900
2002-03-04	67.46	69.00	67.33	68.54	971800
2002-03-05	68.54	69.45	68.03	68.27	626100
2002-03-06	68.10	68.75	67.50	68.56	687500
2002-03-07	68.31	68.32	66.40	67.57	1048100
2002-03-08	67.82	67.85	65.40	65.72	1498800
2002-03-11	65.35	66.00	65.20	65.70	1060900
2002-03-12	65.50	65.65	64.53	65.42	1079700
2002-03-13	65.20	65.84	64.51	65.74	781700
2002-03-14	65.98	67.60	65.85	66.87	684800
2002-03-15	67.35	67.74	67.00	67.60	1140500
2002-03-18	67.35	67.90	67.21	67.66	1382100
2002-03-19	67.45	67.93	67.02	67.26	1042000
2002-03-20	67.02	67.35	66.50	66.84	776100
2002-03-21	66.87	67.01	66.44	66.65	674000
2002-03-22	66.15	67.30	66.15	66.71	561600
2002-03-25	66.50	66.87	66.15	66.15	1037900
2002-03-26	66.10	67.22	65.80	66.45	1058900
2002-03-27	66.55	67.70	66.51	67.36	517700
2002-03-28	67.60	68.19	67.25	68.12	704200
2002-04-01	68.05	68.10	66.90	68.05	538000
2002-04-02	67.80	68.87	67.77	68.36	674600
2002-04-03	68.56	68.57	67.76	68.13	1427200
2002-04-04	68.05	68.70	68.05	68.50	1116500
2002-04-05	68.75	69.47	68.61	69.12	724400
2002-04-08	68.40	69.40	68.10	69.14	594300
2002-04-09	69.15	69.95	69.15	69.75	871400
2002-04-10	69.79	69.98	68.80	69.31	1629900
2002-04-11	69.31	69.70	68.27	68.45	1653300
2002-04-12	68.63	69.19	68.05	68.62	649700
2002-04-15	69.25	69.25	66.79	67.53	1141100
2002-04-16	68.00	68.80	67.79	68.65	880500
2002-04-17	69.40	69.96	68.85	69.83	824600
2002-04-18	69.81	69.98	68.27	69.29	770300
2002-04-19	69.80	69.98	69.43	69.68	554500
2002-04-22	69.83	70.24	69.70	69.97	1189600
2002-04-23	69.97	69.97	68.79	68.86	1019100
2002-04-24	68.76	69.63	68.70	69.20	860000
2002-04-25	68.80	68.87	67.80	68.07	1292000
2002-04-26	67.88	68.35	67.60	68.19	776700
2002-04-29	67.90	68.50	67.10	67.10	1020500
2002-04-30	67.40	69.85	67.39	69.30	1009600
2002-05-01	69.30	69.40	67.85	69.00	992500
2002-05-02	68.85	69.30	67.89	68.59	783000
2002-05-03	68.59	68.74	67.53	68.14	550900
2002-05-06	68.14	68.80	67.70	67.85	521900
2002-05-07	68.10	68.35	65.60	65.74	1322400
2002-05-08	66.08	67.49	66.08	67.18	857400
2002-05-09	66.75	67.24	66.20	66.41	597400
2002-05-10	66.34	66.70	65.51	65.80	789000
2002-05-13	65.81	67.37	65.70	67.19	529500
2002-05-14	67.70	67.70	66.00	66.81	873000
2002-05-15	66.70	66.95	65.89	65.90	1111400
2002-05-16	66.35	66.90	65.31	66.54	1529300
2002-05-17	66.60	67.30	66.60	67.00	672300
2002-05-20	66.80	66.95	66.16	66.39	787300
2002-05-21	66.40	66.65	65.19	65.24	1148800
2002-05-22	64.80	65.24	64.47	64.99	849500
2002-05-23	65.50	66.50	65.00	65.68	1001600
2002-05-24	65.60	66.19	65.34	65.35	528100
2002-05-28	65.25	65.62	64.57	65.30	717100
2002-05-29	65.30	66.75	65.30	65.50	911800
2002-05-30	65.47	65.99	64.60	65.07	606000
2002-05-31	65.07	66.40	64.89	66.00	908400
2002-06-03	66.15	66.15	64.38	64.73	757000
2002-06-04	62.25	64.20	61.35	63.61	1547100
2002-06-05	63.82	64.20	63.50	63.65	734700
2002-06-06	63.70	64.14	63.01	63.12	700500
2002-06-07	62.95	63.25	62.42	63.00	869600
2002-06-10	63.20	63.50	62.68	63.00	892900
2002-06-11	63.10	63.39	60.80	60.80	1379500
2002-06-12	60.90	61.45	60.58	61.30	1121200
2002-06-13	61.12	61.12	59.51	59.60	697500
2002-06-14	57.80	60.50	57.25	59.93	959700
2002-06-17	60.05	62.24	59.95	62.17	735500
2002-06-18	61.50	62.45	61.45	61.94	908200
2002-06-19	61.74	62.24	60.90	61.81	934800
2002-06-20	61.80	61.80	60.54	60.83	810800
2002-06-21	59.80	61.96	59.80	60.92	1006900
2002-06-24	60.32	60.93	59.26	60.35	939500
2002-06-25	60.47	61.60	59.12	59.12	685000
2002-06-26	59.12	59.68	57.60	58.98	989700
2002-06-27	59.18	59.36	57.75	58.04	1192700
2002-06-28	57.84	59.60	57.84	59.47	1267300
2002-07-01	58.70	59.35	58.35	58.63	789600
2002-07-02	59.12	59.12	56.65	57.15	954100
2002-07-03	56.70	56.98	55.44	55.95	978100
2002-07-05	56.70	58.30	56.11	58.30	750400
2002-07-08	58.30	59.03	57.20	58.20	750000
2002-07-09	58.13	58.65	56.60	56.64	749300
2002-07-10	56.70	57.35	54.23	54.35	1224900
2002-07-11	54.10	55.35	53.57	54.73	1224000
2002-07-12	55.02	55.11	53.55	54.50	1162300
2002-07-15	54.25	54.65	51.85	54.65	1216300
2002-07-16	54.44	54.66	53.05	53.24	1691100
2002-07-17	54.00	54.75	51.41	51.86	1141300
2002-07-18	51.80	52.20	50.12	50.15	1437900
2002-07-19	49.40	51.34	49.18	49.53	1220400
2002-07-22	49.55	50.94	47.37	48.00	1416700
2002-07-23	48.30	48.49	44.50	45.50	1915000
2002-07-24	43.60	46.69	43.50	46.25	3397000
2002-07-25	46.25	47.25	45.12	46.20	2367200
2002-07-26	46.50	48.70	46.20	48.70	1118900
2002-07-29	49.50	51.88	49.25	51.35	1845400
2002-07-30	50.50	51.90	49.80	50.73	2284100
2002-07-31	50.80	50.85	49.72	50.60	2064600
2002-08-01	50.74	51.40	49.98	50.89	1198300
2002-08-02	50.89	51.15	48.51	48.83	1046000
2002-08-05	48.86	49.20	46.94	47.37	835100
2002-08-06	47.73	49.25	47.73	47.76	1137100
2002-08-07	48.24	48.75	46.70	47.95	867900
2002-08-08	48.48	49.68	48.00	49.40	1606300
2002-08-09	49.41	50.89	48.86	50.50	1433700
2002-08-12	50.50	50.50	49.46	50.19	534600
2002-08-13	49.97	51.20	49.26	49.38	1160300
2002-08-14	49.56	50.25	48.83	50.25	1321100
2002-08-15	50.50	51.10	50.04	50.53	1065700
2002-08-16	50.53	50.57	49.88	50.09	707400
2002-08-19	50.09	52.70	50.08	52.35	1540100
2002-08-20	52.35	52.90	50.00	51.49	1125400
2002-08-21	52.00	52.37	50.80	51.54	789900
2002-08-22	51.70	53.98	51.54	53.87	934300
2002-08-23	53.73	53.74	52.20	52.28	769300
2002-08-26	52.31	54.00	51.64	53.30	859500
2002-08-27	53.50	53.91	51.41	51.58	1247000
2002-08-28	51.47	51.70	50.08	50.49	880100
2002-08-29	49.50	51.16	48.90	50.47	1179500
2002-08-30	50.28	51.02	49.95	50.02	954700
2002-09-03	49.50	49.50	48.17	48.17	776800
2002-09-04	47.87	48.70	46.95	48.70	1153100
2002-09-05	47.70	47.87	46.05	46.13	1457400
2002-09-06	47.25	47.50	46.13	46.48	1420500
2002-09-09	45.00	47.60	44.45	47.49	8685100
2002-09-10	48.21	48.97	47.65	48.91	7144500
2002-09-11	49.45	49.49	48.20	48.68	1911700
2002-09-12	48.34	48.40	47.70	47.83	1896100
2002-09-13	47.50	48.78	47.35	48.20	1881700
2002-09-16	48.10	48.72	47.60	48.50	1191700
2002-09-17	49.50	49.60	47.25	47.45	1917000
2002-09-18	47.00	47.80	46.77	47.50	1564100
2002-09-19	47.25	47.45	45.60	45.75	1278500
2002-09-20	46.15	46.47	44.90	44.99	1677500
2002-09-23	44.20	45.20	44.06	44.50	1157600
2002-09-24	44.25	44.70	42.40	42.58	1875800
2002-09-25	43.00	43.48	41.59	42.90	2790700
2002-09-26	43.25	44.32	43.20	44.14	1626500
2002-09-27	44.15	44.20	42.26	42.33	1042600
2002-09-30	42.34	42.34	39.10	41.00	3288300
2002-10-01	41.45	43.14	40.72	43.14	1436100
2002-10-02	43.01	43.39	41.01	41.36	1418800
2002-10-03	41.10	41.52	39.65	39.96	1827300
2002-10-04	40.55	40.90	37.69	38.64	1449500
2002-10-07	38.65	39.35	37.49	37.53	1560700
2002-10-08	38.50	40.20	38.10	39.52	1515100
2002-10-09	38.69	38.97	37.25	37.38	1372900
2002-10-10	37.33	40.45	37.28	40.27	1499900
2002-10-11	41.25	44.50	41.25	43.27	2033500
2002-10-14	43.00	44.02	42.66	43.76	1483900
2002-10-15	45.50	47.42	45.38	46.95	1317200
2002-10-16	46.00	46.80	44.95	44.95	2763000
2002-10-17	46.50	48.35	46.16	48.00	2295500
2002-10-18	48.01	48.55	46.85	48.00	1364800
2002-10-21	47.10	49.59	47.00	49.30	1375000
2002-10-22	48.30	48.91	47.60	48.10	1333500
2002-10-23	47.20	48.22	46.31	48.16	1670100
2002-10-24	48.15	49.00	47.00	47.32	1318700
2002-10-25	46.30	48.18	45.50	47.88	1634100
2002-10-28	49.10	49.32	47.12	47.40	1211200
2002-10-29	46.14	46.94	44.25	44.40	4131200
2002-10-30	42.00	42.16	38.94	40.17	8045600
2002-10-31	40.18	40.18	39.40	39.50	3861600
2002-11-01	39.50	41.48	38.30	41.10	2952100
2002-11-04	42.10	44.20	41.90	42.99	2624600
2002-11-05	42.85	43.30	41.94	42.50	1377700
2002-11-06	43.25	44.95	42.26	44.37	2665100
2002-11-07	44.37	44.37	42.30	42.68	1393600
2002-11-08	42.63	43.17	41.65	42.63	1374600
2002-11-11	41.90	42.65	41.63	41.66	757200
2002-11-12	41.91	44.16	41.91	43.38	1794600
2002-11-13	43.27	43.94	42.44	43.25	1359100
2002-11-14	44.35	44.60	43.78	44.42	888400
2002-11-15	44.43	45.92	44.16	45.86	1116000
2002-11-18	45.74	45.74	44.76	44.90	1012500
2002-11-19	44.90	46.16	44.55	45.65	1051700
2002-11-20	45.53	46.23	45.10	46.20	1322400
2002-11-21	46.20	47.43	45.88	47.03	1625300
2002-11-22	46.91	48.90	46.91	48.07	1435800
2002-11-25	48.00	48.29	47.10	47.53	1073000
2002-11-26	47.28	47.40	46.26	46.29	1132600
2002-11-27	46.26	47.39	45.77	47.39	984100
2002-11-29	47.38	49.06	47.38	49.06	770600
2002-12-02	50.00	50.14	48.89	50.10	2226700
2002-12-03	50.05	50.47	49.39	49.50	1962400
2002-12-04	49.50	50.00	48.30	48.78	1421900
2002-12-05	48.50	48.51	47.00	47.77	1053600
2002-12-06	47.45	47.48	46.87	47.20	1577800
2002-12-09	47.15	47.48	45.93	46.52	1163300
2002-12-10	46.52	46.83	45.62	46.72	1460500
2002-12-11	46.25	47.80	46.11	47.33	1055500
2002-12-12	47.03	47.66	46.54	46.68	887200
2002-12-13	46.46	46.49	45.48	45.99	909000
2002-12-16	46.50	47.72	46.19	47.72	1060400
2002-12-17	47.50	47.52	47.05	47.05	1127600
2002-12-18	46.80	46.80	45.30	45.74	1698100
2002-12-19	45.77	46.56	45.40	45.65	1140800
2002-12-20	46.50	47.50	46.28	46.50	2161000
2002-12-23	46.64	47.35	46.38	46.79	754100
2002-12-24	46.55	46.89	46.25	46.60	342600
2002-12-26	46.68	47.80	46.30	46.58	555400
2002-12-27	46.21	46.73	44.97	45.19	729900
2002-12-30	45.05	45.67	44.91	45.54	780700
2002-12-31	45.20	45.59	44.55	45.43	631500
2003-01-02	45.97	46.94	45.26	46.93	1331900
2003-01-03	46.57	47.60	46.26	46.84	1179800
2003-01-06	46.95	48.69	46.95	48.58	701100
2003-01-07	48.20	48.84	48.02	48.11	871400
2003-01-08	47.75	47.97	46.87	47.03	807800
2003-01-09	47.23	48.44	47.23	48.37	944200
2003-01-10	48.00	48.49	47.80	48.35	918600
2003-01-13	48.50	49.14	48.23	48.33	1284100
2003-01-14	47.40	48.99	47.00	48.71	2037700
2003-01-15	48.95	48.95	47.35	47.47	1392100
2003-01-16	47.65	47.84	46.49	46.92	1313900
2003-01-17	46.92	46.92	45.70	46.36	1014200
2003-01-21	46.77	46.95	45.20	45.20	2102200
2003-01-22	45.00	45.16	44.13	44.25	2135800
2003-01-23	45.50	45.50	44.32	45.09	2067800
2003-01-24	44.92	44.92	42.59	43.13	2256400
2003-01-27	42.70	43.60	42.27	42.56	1703800
2003-01-28	42.47	43.57	42.00	43.46	2578400
2003-01-29	42.95	43.71	42.36	43.68	1175100
2003-01-30	42.60	43.44	41.43	41.75	2203400
2003-01-31	41.20	42.13	41.06	41.68	2426900
2003-02-03	41.70	41.80	41.05	41.36	1841500
2003-02-04	39.50	40.89	38.82	39.99	2696700
2003-02-05	40.70	41.22	40.20	40.28	1738100
2003-02-06	40.29	40.46	38.60	38.78	1625600
2003-02-07	39.20	39.31	38.35	38.67	1404000
2003-02-10	38.68	39.15	38.15	39.00	1846900
2003-02-11	39.25	39.29	38.00	38.09	1232300
2003-02-12	38.17	38.39	36.70	37.59	1047700
2003-02-13	37.75	38.15	36.25	36.82	2283100
2003-02-14	37.20	37.53	36.58	37.00	2254700
2003-02-18	37.15	37.90	37.15	37.40	1713200
2003-02-19	37.75	37.75	36.84	37.11	1470700
2003-02-20	37.52	38.13	37.12	37.37	1734600
2003-02-21	37.60	37.88	36.91	37.35	1581000
2003-02-24	37.36	37.36	36.32	36.59	1126800
2003-02-25	36.60	37.10	36.10	37.04	1368200
2003-02-26	36.95	38.03	36.22	36.27	1350800
2003-02-27	36.32	37.24	36.25	36.85	1117300
2003-02-28	36.80	37.05	35.45	36.13	2881200
2003-03-03	36.70	36.85	35.80	36.20	1582600
2003-03-04	36.10	36.20	35.60	35.81	1578900
2003-03-05	35.81	36.20	35.43	35.85	2179900
2003-03-06	35.85	35.85	34.75	34.80	2789300
2003-03-07	34.80	35.13	33.77	35.02	2691100
2003-03-10	34.80	34.83	33.25	33.35	2784000
2003-03-11	33.35	33.55	32.91	33.00	3435700
2003-03-12	32.85	33.50	31.64	32.30	4896000
2003-03-13	33.00	34.34	32.98	34.30	2761800
2003-03-14	34.50	35.40	34.38	34.94	2028600
2003-03-17	34.93	37.21	34.67	36.97	3437700
2003-03-18	37.05	37.65	36.74	37.06	2440100
2003-03-19	37.10	37.66	36.91	37.46	2482600
2003-03-20	37.05	37.97	36.33	37.50	1565500
2003-03-21	38.25	38.65	37.80	38.52	1675200
2003-03-24	38.52	38.52	36.25	36.59	1344600
2003-03-25	36.65	37.23	36.11	37.04	1300600
2003-03-26	36.65	36.69	35.85	36.20	2216600
2003-03-27	36.20	36.52	35.35	36.07	1237600
2003-03-28	35.62	36.99	35.48	35.70	1154900
2003-03-31	34.82	35.55	34.65	35.29	1686800
2003-04-01	35.65	36.50	35.33	36.18	1656300
2003-04-02	37.00	37.70	36.86	37.28	1426100
2003-04-03	37.28	37.95	36.45	37.42	1301900
2003-04-04	37.52	37.92	37.24	37.72	1345600
2003-04-07	39.15	39.83	38.49	38.53	2225100
2003-04-08	38.53	39.05	38.30	38.38	1493700
2003-04-09	38.50	39.20	37.88	38.07	1630100
2003-04-10	38.08	38.16	37.65	37.96	967200
2003-04-11	37.97	39.17	37.97	38.28	869900
2003-04-14	38.70	39.57	38.42	39.55	1471500
2003-04-15	39.95	40.46	39.55	40.18	1649900
2003-04-16	40.27	41.14	39.40	39.60	1561200
2003-04-17	39.45	40.11	39.05	40.11	1092100
2003-04-21	40.11	40.65	40.00	40.20	999200
2003-04-22	40.25	42.62	40.21	42.40	2483400
2003-04-23	42.35	42.40	41.22	41.71	2193500
2003-04-24	41.71	41.71	39.90	40.36	2179500
2003-04-25	40.58	40.82	39.76	39.86	1032200
2003-04-28	40.17	41.20	39.90	41.06	1183800
2003-04-29	40.97	41.04	40.17	40.64	1446500
2003-04-30	40.64	41.00	40.11	40.76	1575900
2003-05-01	42.24	42.93	41.11	42.89	2731600
2003-05-02	42.90	43.82	42.48	43.75	1980500
2003-05-05	44.70	45.25	44.51	44.80	2934300
2003-05-06	44.80	45.70	44.54	45.10	4460300
2003-05-07	45.00	45.80	44.33	44.86	2332900
2003-05-08	44.00	44.86	43.36	43.95	1884100
2003-05-09	44.75	44.80	43.00	43.62	3250100
2003-05-12	40.33	47.00	40.02	46.50	7390700
2003-05-13	47.00	47.00	45.68	45.83	4169400
2003-05-14	46.00	46.48	45.08	45.84	5007000
2003-05-15	45.75	46.20	44.92	45.95	2621800
2003-05-16	45.95	47.75	45.95	47.50	3022700
2003-05-19	47.50	47.50	45.60	45.75	5197900
2003-05-20	45.74	45.95	45.10	45.31	20979200
2003-05-21	45.50	45.50	44.01	44.70	6643900
2003-05-22	44.70	44.71	44.10	44.15	6143200
2003-05-23	44.25	44.29	43.49	44.05	3048700
2003-05-27	44.27	45.41	43.80	45.36	5997400
2003-05-28	45.48	46.14	45.40	45.65	5373200
2003-05-29	45.60	45.98	45.23	45.51	4648600
2003-05-30	45.30	46.65	45.30	46.64	3061700
2003-06-02	46.90	47.81	46.23	46.59	2961500
2003-06-03	46.90	46.91	45.44	46.06	2316400
2003-06-04	45.72	46.80	45.72	46.67	3207800
2003-06-05	46.67	48.00	45.50	47.44	2638100
2003-06-06	48.25	48.80	48.05	48.16	4734600
2003-06-09	47.75	48.20	46.95	47.36	3137900
2003-06-10	47.50	48.02	47.18	48.02	2277700
2003-06-11	48.23	49.07	48.00	49.05	2997300
2003-06-12	49.79	50.49	49.38	50.28	3244800
2003-06-13	50.48	50.72	49.61	49.92	2348600
2003-06-16	50.00	51.30	49.76	51.23	1935700
2003-06-17	52.00	52.00	50.24	51.44	2434400
2003-06-18	51.45	52.05	51.30	51.84	2898800
2003-06-19	51.85	52.43	50.31	50.62	3132300
2003-06-20	51.10	51.75	50.71	51.19	2188600
2003-06-23	50.65	50.87	49.65	49.99	1464000
2003-06-24	49.99	52.17	49.90	51.39	2739900
2003-06-25	51.52	52.14	50.38	50.38	1947200
2003-06-26	50.50	52.70	49.70	51.65	3084600
2003-06-27	51.50	52.09	50.94	51.57	1611000
2003-06-30	51.70	52.05	49.80	50.36	2499000
2003-07-01	50.15	50.81	49.81	50.81	2445500
2003-07-02	50.81	51.94	50.81	51.64	1657200
2003-07-03	51.60	52.15	51.46	51.70	906700
2003-07-07	52.00	52.50	51.97	52.39	1580000
2003-07-08	52.39	53.41	51.96	53.38	2580500
2003-07-09	53.38	53.39	52.06	52.78	1907400
2003-07-10	52.00	52.10	50.79	51.14	1731100
2003-07-11	52.16	52.16	51.50	51.72	2316300
2003-07-14	52.00	53.22	51.73	52.49	1505600
2003-07-15	52.63	52.95	51.78	52.10	1608300
2003-07-16	52.57	52.57	51.69	51.76	1432100
2003-07-17	51.70	51.70	50.50	50.61	1732900
2003-07-18	51.10	51.38	50.57	51.06	1766900
2003-07-21	51.37	51.39	50.11	50.43	1802700
2003-07-22	50.50	51.20	49.98	50.81	1615100
2003-07-23	50.70	50.70	50.00	50.07	1306200
2003-07-24	50.45	50.60	50.00	50.00	1632100
2003-07-25	50.00	51.04	49.93	50.96	1271800
2003-07-28	50.86	51.85	50.80	51.55	1192800
2003-07-29	51.55	51.77	50.83	51.18	1436700
2003-07-30	51.30	51.40	50.69	50.69	1122400
2003-07-31	51.75	53.12	51.68	52.19	2319800
2003-08-01	51.85	52.01	50.90	51.02	1394200
2003-08-04	51.10	51.11	49.33	50.12	2053600
2003-08-05	50.25	51.04	49.07	49.88	1533700
2003-08-06	49.80	51.27	49.52	50.74	1467700
2003-08-07	52.50	53.75	51.87	53.40	4606800
2003-08-08	53.37	53.37	52.25	52.74	2090300
2003-08-11	52.95	53.31	52.55	53.01	1126300
2003-08-12	53.00	53.31	52.59	53.24	1583400
2003-08-13	53.24	53.75	52.75	53.06	1125000
2003-08-14	53.26	54.30	52.76	54.14	1285300
2003-08-15	54.14	54.14	53.16	53.72	503300
2003-08-18	53.95	54.49	53.91	54.28	1287200
2003-08-19	54.10	54.10	53.50	54.10	1096400
2003-08-20	54.04	54.11	53.60	53.87	1089200
2003-08-21	54.35	54.44	53.37	53.51	1063000
2003-08-22	53.90	53.97	53.05	53.11	1147000
2003-08-25	53.04	53.14	52.40	53.07	823900
2003-08-26	53.07	53.50	52.73	53.25	1456400
2003-08-27	53.25	53.35	52.88	53.15	1022800
2003-08-28	53.10	53.14	52.55	53.05	1538000
2003-08-29	53.00	53.22	52.34	53.22	2220400
2003-09-02	53.30	54.00	52.73	53.92	1501200
2003-09-03	54.01	54.94	53.95	54.94	1665300
2003-09-04	54.94	55.08	54.20	54.37	1383100
2003-09-05	54.17	54.36	53.63	53.75	1071200
2003-09-08	53.80	55.30	53.80	54.93	1338300
2003-09-09	54.93	55.24	54.40	54.77	1195800
2003-09-10	54.77	55.16	53.85	53.85	1037800
2003-09-11	54.00	54.12	53.39	53.70	1324700
2003-09-12	53.60	53.65	52.65	53.24	1705300
2003-09-15	52.85	53.15	51.76	53.07	1895700
2003-09-16	53.27	54.55	53.25	53.93	1623500
2003-09-17	54.00	54.30	53.75	54.01	1031900
2003-09-18	54.01	56.16	53.95	55.75	1959200
2003-09-19	55.70	55.70	54.50	55.25	1589800
2003-09-22	55.00	55.10	54.20	54.42	1416800
2003-09-23	54.80	54.99	54.40	54.79	1710200
2003-09-24	54.84	54.99	53.20	53.20	2144500
2003-09-25	53.25	53.36	52.26	52.33	1548600
2003-09-26	52.15	52.46	51.82	51.97	1866000
2003-09-29	52.50	53.11	52.44	52.83	1680300
2003-09-30	52.83	53.05	52.03	52.63	1170900
2003-10-01	53.55	53.71	52.75	53.40	2746700
2003-10-02	53.40	53.75	53.20	53.42	1691700
2003-10-03	53.42	54.97	53.42	54.25	1199500
2003-10-06	54.35	54.94	54.18	54.55	672500
2003-10-07	54.30	54.55	53.55	54.52	1230400
2003-10-08	54.15	54.37	53.74	54.17	863400
2003-10-09	54.37	55.01	54.15	54.37	1169700
2003-10-10	54.29	54.30	53.60	53.92	863800
2003-10-13	53.60	55.10	53.53	54.85	1302100
2003-10-14	54.65	55.27	54.28	55.20	1222900
2003-10-15	55.38	55.38	54.55	55.18	1376000
2003-10-16	55.30	55.99	54.87	55.62	1257300
2003-10-17	55.62	55.62	54.48	54.73	1473300
2003-10-20	54.74	54.91	54.28	54.74	729500
2003-10-21	54.60	54.86	54.05	54.35	1598100
2003-10-22	54.35	54.35	53.14	53.28	1421900
2003-10-23	53.28	54.50	53.14	53.87	1208300
2003-10-24	53.62	53.91	53.30	53.90	823500
2003-10-27	54.01	54.32	53.30	53.30	1189600
2003-10-28	53.45	53.74	52.14	53.65	2167900
2003-10-29	53.66	54.85	53.32	54.75	1757600
2003-10-30	54.90	55.27	54.09	54.30	1365900
2003-10-31	54.11	55.05	54.10	54.90	1097700
2003-11-03	55.00	55.71	54.61	55.56	984700
2003-11-04	55.56	55.66	54.96	55.05	1227400
2003-11-05	55.06	55.06	54.30	55.01	1362700
2003-11-06	55.01	58.37	55.01	57.45	4006200
2003-11-07	57.45	58.45	56.14	56.14	2016900
2003-11-10	56.52	56.81	55.82	56.19	1127800
2003-11-11	56.19	56.29	55.71	55.86	1486400
2003-11-12	55.86	56.50	55.85	56.05	1305300
2003-11-13	56.05	56.30	55.80	55.91	1436600
2003-11-14	55.91	56.00	54.70	54.97	1139000
2003-11-17	54.97	55.63	53.54	54.50	1158700
2003-11-18	54.75	54.85	53.10	53.10	2330400
2003-11-19	54.00	54.15	53.55	53.78	1396300
2003-11-20	53.79	54.09	53.07	53.30	1029100
2003-11-21	53.85	53.95	52.93	53.72	1387300
2003-11-24	53.97	54.69	53.94	54.42	1021400
2003-11-25	54.56	55.34	54.56	54.91	1107600
2003-11-26	54.76	55.14	54.08	55.11	1367500
2003-11-28	55.12	55.20	54.80	55.00	293000
2003-12-01	55.60	56.44	55.43	56.29	1099400
2003-12-02	56.04	56.20	55.80	55.90	1797600
2003-12-03	57.00	57.65	56.36	56.63	2136100
2003-12-04	57.00	57.75	56.83	57.36	1551100
2003-12-05	57.35	57.72	56.80	57.05	1413100
2003-12-08	57.24	57.91	57.18	57.86	1019200
2003-12-09	58.00	58.48	57.57	57.70	1621800
2003-12-10	57.70	58.49	57.70	57.75	2346600
2003-12-11	57.78	58.72	57.76	58.21	1266200
2003-12-12	58.10	58.20	57.77	57.97	1216100
2003-12-15	58.40	58.40	57.05	57.07	1047400
2003-12-16	57.08	57.77	56.99	57.59	1243300
2003-12-17	57.60	57.60	56.79	56.99	1555200
2003-12-18	57.36	57.84	57.02	57.80	1062100
2003-12-19	57.80	58.20	57.52	57.97	1646800
2003-12-22	57.95	58.50	57.34	57.43	2389600
2003-12-23	57.50	58.07	57.39	57.50	1300100
2003-12-24	57.54	57.86	57.34	57.68	379100
2003-12-26	57.71	57.98	57.71	57.85	238100
2003-12-29	57.65	58.79	57.65	58.76	945900
2003-12-30	58.43	59.25	58.43	58.86	871500
2003-12-31	58.96	59.27	58.78	59.03	671400
2004-01-02	59.03	59.75	58.75	58.98	929400
2004-01-05	59.43	59.89	59.25	59.73	847900
2004-01-06	59.63	59.65	59.22	59.55	992300
2004-01-07	60.00	61.24	59.85	60.95	2136200
2004-01-08	61.10	62.24	61.00	62.09	2227900
2004-01-09	62.00	62.91	61.98	62.15	1784700
2004-01-12	62.40	62.99	62.26	62.69	1046600
2004-01-13	62.68	63.00	61.80	62.41	1229900
2004-01-14	62.96	64.00	62.75	63.69	1264600
2004-01-15	63.50	64.97	63.50	63.79	2063200
2004-01-16	63.75	63.79	63.20	63.60	4819300
2004-01-20	63.25	63.30	62.60	63.21	2826000
2004-01-21	63.22	63.74	63.04	63.74	2141500
2004-01-22	63.79	63.93	62.86	63.20	1414200
2004-01-23	63.24	63.74	63.00	63.15	1356400
2004-01-26	63.15	64.36	63.15	64.28	1542600
2004-01-27	64.25	64.30	63.57	63.77	1263300
2004-01-28	63.85	64.70	63.14	63.27	1276200
2004-01-29	64.10	64.10	62.63	63.44	1771700
2004-01-30	63.44	64.45	63.00	64.34	1511300
2004-02-02	64.28	65.10	64.05	64.89	1294000
2004-02-03	65.00	65.35	64.58	64.97	1568500
2004-02-04	64.21	64.47	63.91	64.11	1340500
2004-02-05	64.20	64.96	64.20	64.73	1449800
2004-02-06	64.70	65.70	64.69	65.15	903200
2004-02-09	65.30	65.31	64.71	64.91	791200
2004-02-10	65.00	65.83	64.99	65.62	1352000
2004-02-11	65.70	66.22	65.21	65.80	1910400
2004-02-12	65.65	66.00	65.37	65.45	1043600
2004-02-13	65.50	65.94	65.38	65.50	1863000
2004-02-17	65.80	66.40	65.75	66.18	667300
2004-02-18	66.05	66.15	65.67	65.99	844200
2004-02-19	66.10	66.21	65.67	65.67	895600
2004-02-20	65.90	65.93	64.79	65.42	1207700
2004-02-23	65.46	65.98	65.42	65.62	1078300
2004-02-24	65.55	65.65	65.03	65.24	1490600
2004-02-25	65.20	65.93	65.20	65.38	1176000
2004-02-26	65.10	65.95	64.88	65.81	975800
2004-02-27	65.95	66.87	65.42	65.50	1543700
2004-03-01	65.79	65.94	65.14	65.30	1242300
2004-03-02	65.05	65.55	65.00	65.27	803400
2004-03-03	65.29	66.15	65.29	66.03	1111800
2004-03-04	66.00	66.55	65.83	66.51	1069200
2004-03-05	66.40	66.70	65.85	65.89	1183200
2004-03-08	65.89	66.63	65.51	66.19	1394200
2004-03-09	66.10	66.40	65.71	65.81	1239400
2004-03-10	65.93	66.12	64.36	64.41	1504200
2004-03-11	64.08	64.30	62.41	62.67	1310000
2004-03-12	62.98	64.16	62.82	64.02	923600
2004-03-15	64.02	64.02	61.04	61.88	1452100
2004-03-16	62.50	62.97	62.19	62.75	1083000
2004-03-17	62.90	63.85	62.71	63.71	811800
2004-03-18	63.71	64.68	63.66	64.49	1325600
2004-03-19	64.42	64.85	63.89	63.93	2142000
2004-03-22	63.39	63.48	61.61	62.20	2141700
2004-03-23	63.10	63.15	61.96	61.96	1134200
2004-03-24	62.05	62.23	61.33	61.56	1097700
2004-03-25	62.00	62.54	61.37	62.30	2427700
2004-03-26	62.48	63.35	62.23	62.70	1085200
2004-03-29	62.90	63.92	62.78	63.76	843800
2004-03-30	63.76	63.76	63.41	63.51	1055900
2004-03-31	63.60	63.97	63.33	63.70	1211500
2004-04-01	64.00	64.99	63.95	64.75	966900
2004-04-02	65.55	65.86	64.77	65.71	1405900
2004-04-05	65.57	66.94	65.57	66.60	1851000
2004-04-06	66.45	66.57	66.23	66.35	905600
2004-04-07	66.30	66.41	65.56	65.85	1082900
2004-04-08	66.60	67.49	66.45	66.70	1201300
2004-04-12	67.00	67.54	67.00	67.45	891900
2004-04-13	67.55	67.71	65.95	65.98	2320700
2004-04-14	65.95	66.08	64.60	64.80	1435900
2004-04-15	64.95	65.15	63.26	63.63	1815400
2004-04-16	63.95	64.50	63.59	64.46	1263000
2004-04-19	64.50	64.68	63.91	64.52	915600
2004-04-20	64.75	64.91	62.25	62.52	1618100
2004-04-21	62.87	63.81	62.15	63.65	2169400
2004-04-22	63.20	64.70	62.83	64.07	1734300
2004-04-23	64.40	64.40	63.70	63.74	1019500
2004-04-26	63.75	64.03	63.05	63.20	795800
2004-04-27	63.43	64.10	62.92	62.99	1571100
2004-04-28	62.99	62.99	61.40	61.77	1434000
2004-04-29	61.78	62.75	61.31	61.49	1310700
2004-04-30	61.80	61.90	61.06	61.08	1142600
2004-05-03	61.35	62.28	61.10	62.03	1547600
2004-05-04	62.45	62.45	61.27	61.61	1571800
2004-05-05	62.83	64.46	62.80	64.35	3610900
2004-05-06	64.34	64.94	63.72	64.65	2104100
2004-05-07	63.95	64.93	63.13	63.50	1857900
2004-05-10	62.90	63.26	61.91	62.40	1960400
2004-05-11	62.62	63.58	62.61	63.53	1603400
2004-05-12	63.53	64.10	62.37	64.10	1583600
2004-05-13	64.10	64.78	63.15	63.43	1930500
2004-05-14	63.44	63.81	62.80	63.00	1511700
2004-05-17	63.00	64.01	62.13	63.30	1859600
2004-05-18	63.50	64.69	63.47	64.14	1775000
2004-05-19	64.60	65.65	64.07	64.42	1991000
2004-05-20	64.42	64.86	64.15	64.80	1059900
2004-05-21	64.82	65.75	64.60	64.95	1116800
2004-05-24	65.10	65.58	64.60	65.20	1254400
2004-05-25	64.95	67.20	64.83	67.09	2237900
2004-05-26	67.10	67.40	66.15	66.43	2271800
2004-05-27	66.10	66.71	65.53	66.15	1861700
2004-05-28	65.95	66.19	65.87	66.12	949200
2004-06-01	65.90	66.18	65.52	65.75	1351700
2004-06-02	66.27	66.53	65.85	66.34	1089000
2004-06-03	65.60	65.97	65.54	65.75	1079600
2004-06-04	66.00	66.34	65.66	65.66	818300
2004-06-07	66.10	67.24	66.10	67.05	1147700
2004-06-08	66.95	67.20	66.52	66.66	1069400
2004-06-09	66.67	66.82	65.53	65.59	1345800
2004-06-10	65.57	66.29	65.57	66.29	1125100
2004-06-14	66.29	66.86	64.91	65.30	1322800
2004-06-15	65.75	66.40	65.69	65.96	1393600
2004-06-16	65.96	66.32	65.88	66.18	926700
2004-06-17	66.18	67.13	66.08	67.06	1297200
2004-06-18	67.06	67.79	66.86	67.60	1756500
2004-06-21	67.60	67.97	67.32	67.40	1364900
2004-06-22	67.40	67.95	66.95	67.43	1354600
2004-06-23	67.50	67.50	66.70	67.49	1517400
2004-06-24	67.50	67.68	67.13	67.22	1832900
2004-06-25	67.19	67.97	67.19	67.92	1703300
2004-06-28	67.98	68.69	67.79	67.94	1818400
2004-06-29	67.95	68.10	67.47	67.65	999800
2004-06-30	67.65	69.12	67.62	68.74	1923000
2004-07-01	68.74	69.05	68.13	68.35	1593100
2004-07-02	68.50	68.50	67.99	68.16	630300
2004-07-06	68.12	68.13	67.43	67.81	1005800
2004-07-07	67.70	67.99	66.93	66.96	1063700
2004-07-08	66.96	67.12	66.70	66.82	1280300
2004-07-09	66.82	66.90	66.24	66.52	1312100
2004-07-12	66.52	67.12	66.44	66.72	1054600
2004-07-13	66.72	66.95	66.16	66.60	1432600
2004-07-14	66.42	66.42	65.65	66.00	1518500
2004-07-15	66.05	66.13	65.47	65.52	987100
2004-07-16	66.05	66.05	64.72	64.77	1020300
2004-07-19	65.00	65.89	64.95	65.59	1553800
2004-07-20	65.65	65.65	63.53	64.00	2828800
2004-07-21	64.15	64.74	63.41	63.41	1529600
2004-07-22	63.42	63.44	61.96	62.60	1319800
2004-07-23	62.20	62.92	61.71	62.40	1470300
2004-07-26	66.29	66.30	62.23	62.76	1098300
2004-07-27	62.75	63.65	62.75	63.23	1055600
2004-07-28	63.77	64.39	63.00	63.80	1192600
2004-07-29	64.15	64.99	64.12	64.45	1567900
2004-07-30	64.46	65.10	64.28	65.10	1305400
2004-08-02	65.10	65.10	63.99	64.57	1055100
2004-08-03	64.77	64.92	64.03	64.34	1323300
2004-08-04	64.40	65.17	64.19	64.83	1009100
2004-08-05	64.83	65.65	62.98	63.18	2342100
2004-08-06	62.60	62.61	61.16	61.33	1934800
2004-08-09	61.58	61.67	60.73	61.00	1231100
2004-08-10	61.14	61.48	60.69	61.25	1454600
2004-08-11	61.22	61.27	60.16	60.67	1319300
2004-08-12	60.25	60.54	59.01	59.17	2105900
2004-08-13	59.25	59.37	58.08	58.54	2287100
2004-08-16	58.90	59.85	58.87	59.49	1928700
2004-08-17	59.67	60.46	59.52	59.65	1320700
2004-08-18	59.66	60.15	59.55	60.09	1241200
2004-08-19	60.00	60.55	59.34	59.83	1384900
2004-08-20	59.86	60.73	59.55	60.60	1015800
2004-08-23	60.60	60.61	59.59	59.59	979600
2004-08-24	59.92	60.11	59.43	59.84	1585900
2004-08-25	59.87	61.30	59.85	61.07	1416300
2004-08-26	61.23	61.50	61.10	61.28	1318100
2004-08-27	61.35	61.50	61.25	61.33	773700
2004-08-30	61.30	61.43	61.14	61.17	1001800
2004-08-31	61.25	61.25	60.65	61.16	1490700
2004-09-01	61.08	61.09	59.80	60.36	1719000
2004-09-02	60.13	61.09	59.85	61.05	1309100
2004-09-03	60.90	61.83	60.89	61.23	1069200
2004-09-07	61.55	62.45	61.55	62.34	1515500
2004-09-08	62.35	62.54	61.79	62.40	2090600
2004-09-09	62.40	62.62	61.67	61.84	2106600
2004-09-10	61.90	61.98	61.27	61.43	2395100
2004-09-13	61.90	62.52	61.70	62.33	1616300
2004-09-14	62.53	62.61	62.31	62.52	1169600
2004-09-15	62.40	63.50	62.10	62.45	1585400
2004-09-16	62.85	63.20	62.42	63.05	1422600
2004-09-17	63.75	63.77	63.31	63.50	1371900
2004-09-20	63.39	63.61	62.97	63.55	1246500
2004-09-21	63.60	64.42	63.53	64.33	1332700
2004-09-22	63.83	63.96	63.36	63.59	1334200
2004-09-23	63.85	63.85	63.09	63.25	1097000
2004-09-24	63.26	63.40	63.00	63.10	1419800
2004-09-27	63.00	63.00	61.67	61.75	1896800
2004-09-28	61.98	62.14	61.32	61.46	1892900
2004-09-29	61.40	61.61	60.98	61.51	1564900
2004-09-30	61.50	62.04	61.23	61.93	1897900
2004-10-01	62.07	63.18	62.04	63.08	1407400
2004-10-04	63.13	64.20	63.13	63.60	1307400
2004-10-05	64.00	64.24	63.45	63.90	1650300
2004-10-06	63.90	64.18	63.45	63.73	1706400
2004-10-07	63.45	63.54	63.06	63.09	1213200
2004-10-08	63.09	63.35	62.89	62.95	830700
2004-10-11	62.99	63.24	62.84	62.89	870200
2004-10-12	62.30	62.64	62.20	62.35	903700
2004-10-13	62.95	63.13	62.06	62.18	876000
2004-10-14	62.30	62.32	57.50	58.40	8052700
2004-10-15	56.00	57.18	53.15	56.30	11454900
2004-10-18	55.15	56.39	53.91	54.35	5847300
2004-10-19	55.73	55.73	52.73	53.29	5429000
2004-10-20	53.00	55.00	52.97	54.61	3731500
2004-10-21	54.24	55.14	54.01	54.27	2727200
2004-10-22	54.63	55.90	54.60	55.03	2531200
2004-10-25	54.95	55.56	54.80	55.15	1717200
2004-10-26	55.67	58.75	55.67	58.74	3851500
2004-10-27	58.70	59.35	57.51	59.06	2260400
2004-10-28	59.00	59.06	58.43	58.74	1821100
2004-10-29	58.60	58.84	57.95	58.48	1644200
2004-11-01	58.30	59.30	58.25	59.14	1152700
2004-11-02	58.97	59.63	58.88	59.12	1350500
2004-11-03	60.25	60.99	59.52	59.60	1594500
2004-11-04	59.70	60.82	59.69	60.41	1520400
2004-11-05	62.19	62.63	60.60	61.74	2379100
2004-11-08	61.75	62.75	61.74	62.41	1184400
2004-11-09	63.02	63.39	62.85	63.02	1580800
2004-11-10	63.39	64.24	63.26	63.44	3159300
2004-11-11	63.80	64.46	63.55	64.27	1056600
2004-11-12	64.28	64.29	61.34	62.00	3666400
2004-11-15	62.23	63.37	61.09	63.07	1757900
2004-11-16	63.08	63.25	62.61	62.80	1190600
2004-11-17	62.95	63.48	62.80	62.95	1148800
2004-11-18	63.05	63.41	62.47	63.20	780400
2004-11-19	63.21	64.00	63.15	63.65	1962900
2004-11-22	63.90	64.47	63.45	64.20	1326000
2004-11-23	64.34	64.49	63.30	63.50	1533100
2004-11-24	64.00	64.30	63.73	64.12	1012000
2004-11-26	64.40	64.85	64.26	64.70	491000
2004-11-29	64.71	64.94	64.05	64.51	1526400
2004-11-30	64.49	64.59	63.82	64.00	1212200
2004-12-01	64.45	66.00	63.99	65.85	1516800
2004-12-02	65.85	66.33	65.16	65.70	802800
2004-12-03	65.95	66.32	65.35	65.55	1041600
2004-12-06	65.40	65.78	64.75	65.58	1124400
2004-12-07	65.40	65.50	64.85	65.12	1339300
2004-12-08	65.30	65.62	64.92	65.25	691500
2004-12-09	64.95	65.99	64.80	65.96	1094700
2004-12-10	65.80	66.26	65.19	65.71	1197200
2004-12-13	66.00	66.41	65.80	66.21	1229700
2004-12-14	65.80	67.12	65.59	66.95	1354500
2004-12-15	66.96	67.22	65.61	66.80	1107000
2004-12-16	66.80	67.42	66.22	67.19	1027000
2004-12-17	67.19	67.47	66.81	67.20	1570400
2004-12-20	67.79	67.88	66.92	67.10	896000
2004-12-21	67.80	68.26	67.19	68.26	834200
2004-12-22	68.26	68.62	67.70	68.35	1457100
2004-12-23	68.35	68.97	68.16	68.64	716200
2004-12-27	68.65	68.82	67.90	67.95	667300
2004-12-28	67.83	68.94	67.83	68.75	704000
2004-12-29	68.67	69.12	68.45	69.03	865800
2004-12-30	69.13	69.13	68.75	69.00	411300
2004-12-31	68.91	69.57	68.75	69.31	556600
2005-01-03	69.10	69.73	68.79	68.80	1377000
2005-01-04	68.71	69.06	67.66	68.04	1296300
2005-01-05	68.04	68.41	67.64	67.75	1568800
2005-01-06	67.75	68.35	67.52	68.02	830200
2005-01-07	67.95	68.23	67.24	67.50	1079500
2005-01-10	67.40	68.13	67.31	67.74	736300
2005-01-11	67.30	67.74	66.77	66.85	1377300
2005-01-12	66.86	66.98	66.33	66.79	1242600
2005-01-13	66.72	67.29	66.40	66.46	1076500
2005-01-14	66.40	67.90	66.32	67.76	955900
2005-01-18	67.12	68.71	67.12	68.53	1335000
2005-01-19	68.75	69.24	68.15	68.15	1091400
2005-01-20	67.95	67.95	66.27	66.95	1705700
2005-01-21	67.00	67.14	66.26	66.32	927100
2005-01-24	66.85	67.40	65.98	66.06	1618300
2005-01-25	66.05	67.04	66.05	66.62	1122100
2005-01-26	66.63	68.15	66.45	68.15	1214400
2005-01-27	67.90	69.08	66.64	67.04	3352700
2005-01-28	67.04	67.36	65.98	66.13	1366200
2005-01-31	66.70	67.50	66.60	67.29	1402400
2005-02-01	67.71	68.97	67.35	68.78	1329000
2005-02-02	68.62	69.00	68.34	68.82	1746800
2005-02-03	68.90	69.43	68.60	69.31	1315700
2005-02-04	69.31	71.25	69.26	71.17	2073200
2005-02-07	70.82	71.27	70.66	71.03	1037400
2005-02-08	71.01	71.14	70.56	70.83	1057000
2005-02-09	71.03	71.50	70.30	70.40	1223500
2005-02-10	70.55	71.72	70.50	71.48	1776000
2005-02-11	71.55	74.07	71.49	73.76	2028900
2005-02-14	72.95	73.16	72.28	72.95	1554700
2005-02-15	72.80	73.20	72.44	72.56	1090300
2005-02-16	72.35	72.40	71.14	71.70	1085200
2005-02-17	71.65	71.78	70.50	71.27	1402800
2005-02-18	71.40	71.59	70.90	71.23	787400
2005-02-22	70.50	70.98	70.26	70.50	1683100
2005-02-23	70.75	71.32	70.68	71.11	911000
2005-02-24	70.82	71.54	70.79	71.48	1066700
2005-02-25	71.15	73.03	71.03	72.90	1680600
2005-02-28	72.80	72.80	71.82	71.95	1371500
2005-03-01	72.15	72.98	72.06	72.81	950100
2005-03-02	72.50	72.97	72.08	72.28	938900
2005-03-03	72.60	73.06	72.12	72.58	1387200
2005-03-04	72.71	73.31	72.61	72.93	1424600
2005-03-07	72.55	73.57	72.50	72.80	1226200
2005-03-08	72.61	72.73	72.20	72.38	1107600
2005-03-09	72.38	72.56	71.58	71.76	1295200
2005-03-10	71.93	72.13	71.41	71.75	691300
2005-03-11	71.33	71.71	70.62	70.98	970500
2005-03-14	70.14	71.47	70.10	71.47	995900
2005-03-15	71.65	71.91	71.17	71.25	1050900
2005-03-16	71.18	71.39	70.58	70.99	1285800
2005-03-17	70.85	71.04	70.35	70.65	1388000
2005-03-18	70.87	70.98	69.42	70.19	2868100
2005-03-21	70.12	70.21	69.17	69.22	1089400
2005-03-22	69.15	69.71	68.00	68.07	1895500
2005-03-23	68.07	68.07	67.40	67.44	1686700
2005-03-24	67.64	68.76	67.64	68.00	1829000
2005-03-28	68.10	69.10	68.09	68.90	1467100
2005-03-29	68.91	69.82	68.83	69.09	1814400
2005-03-30	69.35	69.45	68.49	69.23	1219800
2005-03-31	69.45	69.45	68.45	68.56	1635700
2005-04-01	68.75	69.05	66.81	67.25	1998700
2005-04-04	67.70	69.75	67.28	69.25	1912400
2005-04-05	69.20	69.61	68.55	68.73	1359300
2005-04-06	69.00	69.70	68.71	69.16	886200
2005-04-07	69.16	69.50	69.00	69.25	671100
2005-04-08	69.70	69.85	68.53	68.61	880200
2005-04-11	69.19	69.19	68.48	68.57	1406100
2005-04-12	68.91	69.99	68.83	69.70	2193900
2005-04-13	69.45	69.65	67.97	68.25	897200
2005-04-14	68.25	68.50	67.42	67.42	1619500
2005-04-15	67.43	67.99	66.75	66.75	1428100
2005-04-18	66.95	67.55	66.40	66.70	1192400
2005-04-19	66.85	67.20	66.47	66.66	985000
2005-04-20	66.55	66.64	65.35	65.51	1299200
2005-04-21	66.30	66.42	65.46	66.36	990500
2005-04-22	66.37	67.14	65.89	66.40	1209100
2005-04-25	66.40	67.00	66.25	66.66	1085800
2005-04-26	66.70	67.15	66.25	66.26	954600
2005-04-27	66.10	67.80	66.00	67.80	2048800
2005-04-28	67.55	67.84	67.02	67.02	1218300
2005-04-29	70.43	72.66	69.97	72.37	4645100
2005-05-02	72.55	73.81	72.55	73.27	2709900
2005-05-03	72.85	74.05	72.65	73.29	3595800
2005-05-04	73.70	75.58	73.68	75.51	3534800
2005-05-05	73.50	75.40	72.98	73.80	2362600
2005-05-06	74.05	74.33	73.25	74.16	1746100
2005-05-09	73.78	74.50	73.40	74.29	1255900
2005-05-10	73.80	73.98	72.55	72.85	1538500
2005-05-11	72.85	73.87	72.63	73.58	2239100
2005-05-12	73.63	73.99	72.28	72.29	1725800
2005-05-13	72.36	72.43	70.56	71.60	1675100
2005-05-16	71.74	72.15	71.29	71.55	2314600
2005-05-17	71.50	72.57	71.20	72.41	2193000
2005-05-18	73.04	73.45	72.15	72.24	1489800
2005-05-19	72.77	72.85	71.75	72.04	971400
2005-05-20	72.16	73.25	72.16	73.08	2328400
2005-05-23	73.22	73.75	73.03	73.60	1346700
2005-05-24	73.22	73.75	73.12	73.50	1096700
2005-05-25	73.50	74.07	73.10	73.72	1266000
2005-05-26	73.88	75.20	73.85	75.01	1300200
2005-05-27	75.13	75.13	74.46	74.87	1146200
2005-05-31	75.22	75.39	74.61	74.79	944300
2005-06-01	74.10	74.79	73.89	74.38	1268700
2005-06-02	74.45	74.61	73.89	74.57	1277300
2005-06-03	74.51	74.56	73.82	74.05	1580300
2005-06-06	74.25	74.68	73.80	74.60	720100
2005-06-07	74.70	75.29	74.48	74.49	952300
2005-06-08	74.68	74.85	73.96	74.16	1139400
2005-06-09	73.90	74.36	73.57	74.21	1120200
2005-06-10	74.10	74.30	73.60	74.27	798600
2005-06-13	74.10	74.80	73.83	74.24	619300
2005-06-14	74.05	75.18	74.00	75.14	844400
2005-06-15	75.32	75.32	74.45	75.12	827000
2005-06-16	75.26	76.07	75.10	75.72	943900
2005-06-17	76.51	76.84	75.72	76.36	1991100
2005-06-20	76.00	76.63	75.74	76.46	1116500
2005-06-21	76.05	76.70	75.81	76.15	1085500
2005-06-22	76.25	76.52	75.93	76.45	1032800
2005-06-23	76.45	76.45	74.84	74.94	1461100
2005-06-24	75.10	76.51	74.94	76.08	1451700
2005-06-27	76.14	77.52	76.08	77.26	1236800
2005-06-28	77.26	77.34	76.59	76.66	1439100
2005-06-29	76.90	77.24	75.53	75.99	2071000
2005-06-30	75.86	76.22	74.70	74.78	1869200
2005-07-01	75.20	75.78	75.11	75.59	843800
2005-07-05	75.60	76.77	75.36	76.71	918200
2005-07-06	76.65	76.74	76.22	76.60	947100
2005-07-07	75.55	76.77	75.05	76.69	966100
2005-07-08	76.44	76.94	75.85	76.81	879600
2005-07-11	76.94	77.91	76.84	77.32	1262100
2005-07-12	77.33	77.53	77.04	77.29	789500
2005-07-13	77.34	77.54	76.94	77.24	1737800
2005-07-14	77.50	78.21	77.48	77.72	1413800
2005-07-15	77.73	78.50	77.53	78.41	1135500
2005-07-18	78.58	79.09	78.14	78.16	1718700
2005-07-19	78.35	79.29	78.17	79.14	1119300
2005-07-20	79.05	79.95	78.80	79.55	1236800
2005-07-21	79.70	79.96	78.96	79.05	1035500
2005-07-22	79.05	79.27	78.43	79.27	930600
2005-07-25	78.95	79.59	78.56	78.69	681700
2005-07-26	78.65	79.19	78.54	79.00	540200
2005-07-27	79.09	80.64	79.08	80.21	1500900
2005-07-28	80.25	80.95	80.25	80.52	1025500
2005-07-29	80.20	80.88	80.15	80.57	2073700
2005-08-01	80.75	80.83	80.30	80.46	1028400
2005-08-02	80.90	81.57	80.53	80.95	2092600
2005-08-03	81.00	82.50	80.95	81.89	2192800
2005-08-04	81.90	81.90	80.10	80.42	1961000
2005-08-05	75.24	79.52	75.24	77.15	2897500
2005-08-08	76.65	77.23	76.02	76.65	1523100
2005-08-09	77.35	78.28	77.04	77.69	1059400
2005-08-10	78.10	78.74	77.45	77.75	1133900
2005-08-11	77.90	78.22	77.62	78.18	595000
2005-08-12	78.18	78.20	77.21	77.69	659200
2005-08-15	77.59	77.79	77.16	77.46	896900
2005-08-16	77.49	77.49	76.66	76.70	726500
2005-08-17	76.77	76.94	76.36	76.47	899100
2005-08-18	76.48	76.65	75.77	76.39	870200
2005-08-19	76.80	76.97	76.37	76.62	545300
2005-08-22	76.74	77.54	76.55	77.10	667400
2005-08-23	77.00	77.12	76.37	76.42	628000
2005-08-24	76.43	76.53	75.42	75.61	860400
2005-08-25	75.89	76.09	75.60	75.72	556900
2005-08-26	75.65	75.66	74.09	74.71	1483200
2005-08-29	73.49	74.10	73.20	73.63	3730300
2005-08-30	73.11	73.40	72.56	73.15	1428600
2005-08-31	72.85	73.09	71.53	73.05	2237600
2005-09-01	72.82	73.84	72.52	73.82	1790300
2005-09-02	73.81	74.62	73.68	74.30	2028500
2005-09-06	74.50	75.53	74.45	75.47	1265100
2005-09-07	75.37	76.21	75.22	75.89	1273200
2005-09-08	75.92	75.92	75.16	75.38	986300
2005-09-09	75.39	76.68	75.30	76.31	1081100
2005-09-12	76.00	76.43	75.60	75.84	1127400
2005-09-13	75.90	76.00	75.24	75.27	1684000
2005-09-14	75.28	75.30	74.01	74.07	1483100
2005-09-15	74.75	74.95	74.48	74.94	1046400
2005-09-16	75.30	76.32	75.24	76.28	1933200
2005-09-19	76.28	76.28	75.44	75.95	1445900
2005-09-20	75.95	76.43	74.98	75.03	1046200
2005-09-21	74.85	74.85	73.05	73.28	1747700
2005-09-22	73.13	73.89	72.18	73.86	1422900
2005-09-23	73.86	75.60	73.58	75.15	1376500
2005-09-26	75.60	76.20	74.05	74.44	1072800
2005-09-27	74.62	74.81	73.67	74.53	1173100
2005-09-28	74.97	75.98	74.92	75.80	1526500
2005-09-29	75.80	76.80	75.66	76.42	1960300
2005-09-30	76.53	77.22	76.13	77.17	1185400
2005-10-03	77.20	77.31	76.37	77.03	1640000
2005-10-04	77.55	77.83	76.87	76.94	1011500
2005-10-05	76.85	77.10	76.10	76.10	1162100
2005-10-06	76.60	77.00	75.74	76.05	1077300
2005-10-07	76.61	77.15	76.25	77.02	1081800
2005-10-10	77.00	77.47	75.93	75.96	937200
2005-10-11	76.71	77.57	75.75	75.96	2171900
2005-10-12	75.63	76.71	74.88	75.17	1633100
2005-10-13	74.50	75.20	74.21	74.39	1872600
2005-10-14	74.70	75.03	74.20	74.57	1146100
2005-10-17	74.42	75.24	74.01	74.63	1232200
2005-10-18	74.60	74.70	73.70	73.75	1141900
2005-10-19	73.05	75.36	72.57	75.34	1320600
2005-10-20	75.34	75.51	73.60	73.99	967300
2005-10-21	74.69	75.20	74.05	74.85	1165700
2005-10-24	75.20	76.38	74.94	76.21	874500
2005-10-25	76.22	76.37	75.33	75.87	957700
2005-10-26	75.88	77.76	75.88	76.64	1887900
2005-10-27	76.70	77.50	76.49	77.17	1146200
2005-10-28	77.17	78.46	76.87	78.33	1451300
2005-10-31	78.43	80.15	78.25	79.75	1454100
2005-11-01	79.70	80.50	79.45	79.86	1564000
2005-11-02	79.87	81.47	79.78	81.26	1638600
2005-11-03	81.32	81.50	80.38	80.91	1766100
2005-11-04	82.70	85.15	82.64	84.02	3352700
2005-11-07	83.55	84.83	83.43	84.65	1988900
2005-11-08	84.48	85.00	83.80	84.54	1188500
2005-11-09	84.75	85.24	84.31	84.75	1269000
2005-11-10	84.83	86.80	84.42	86.39	1384300
2005-11-11	86.49	86.53	85.64	86.46	782000
2005-11-14	86.63	86.78	86.07	86.23	966600
2005-11-15	86.38	86.57	84.87	85.15	999400
2005-11-16	85.53	85.97	85.00	85.97	776500
2005-11-17	85.96	87.07	85.74	87.07	1024000
2005-11-18	88.03	88.21	87.08	88.00	1149900
2005-11-21	88.35	88.58	87.35	87.63	864800
2005-11-22	87.55	87.57	86.78	87.55	892400
2005-11-23	87.80	89.22	87.78	88.57	593100
2005-11-25	89.00	89.00	87.88	87.95	383700
2005-11-28	87.96	88.34	87.75	87.96	998600
2005-11-29	88.00	89.49	88.00	88.97	1545100
2005-11-30	88.97	88.97	87.37	87.37	1354900
2005-12-01	88.07	89.46	87.09	89.00	1384900
2005-12-02	89.00	89.00	87.75	88.03	1158400
2005-12-05	88.03	88.04	86.93	87.54	1014000
2005-12-06	87.86	88.21	86.41	86.61	738300
2005-12-07	86.61	86.71	85.48	85.79	847000
2005-12-08	85.89	86.10	85.31	85.59	898800
2005-12-09	85.99	86.87	85.88	86.18	858300
2005-12-12	85.85	86.48	85.78	86.25	1300100
2005-12-13	85.99	87.28	85.99	86.80	1220700
2005-12-14	87.00	87.59	86.98	87.40	1316200
2005-12-15	87.60	87.73	86.89	87.49	1567400
2005-12-16	87.37	87.43	86.18	86.52	1326200
2005-12-19	86.95	86.95	85.46	85.57	709900
2005-12-20	85.61	86.02	85.50	85.77	1006900
2005-12-21	86.40	86.50	85.35	85.78	1222200
2005-12-22	85.98	86.08	85.48	85.95	1003400
2005-12-23	85.10	86.60	85.10	86.28	542600
2005-12-27	86.38	86.85	85.03	85.28	865200
2005-12-28	85.89	86.28	85.64	85.75	742100
2005-12-29	85.95	87.12	85.95	86.41	761400
2005-12-30	86.00	86.20	85.54	85.89	421100
2006-01-03	86.33	88.06	85.81	88.06	1224600
2006-01-04	88.21	89.12	88.10	88.64	1219000
2006-01-05	89.49	89.49	87.46	87.91	884500
2006-01-06	88.44	88.99	88.34	88.83	1445900
2006-01-09	87.97	88.96	87.97	88.61	726800
2006-01-10	88.61	88.61	87.23	87.90	1123200
2006-01-11	88.24	88.56	87.86	88.51	959800
2006-01-12	88.70	88.78	88.07	88.17	1736700
2006-01-13	88.17	88.45	87.60	87.69	1244700
2006-01-17	87.05	87.54	86.54	86.80	1086400
2006-01-18	86.68	87.45	86.26	86.89	1535000
2006-01-19	87.05	88.10	86.97	87.32	1426600
2006-01-20	86.65	87.12	85.29	85.37	1291100
2006-01-23	85.50	86.22	85.49	85.54	689000
2006-01-24	86.40	86.40	84.57	84.58	1327500
2006-01-25	85.35	85.35	82.61	83.46	2677500
2006-01-26	84.40	85.94	84.40	85.61	2098500
2006-01-27	85.00	85.20	83.98	84.86	2462200
2006-01-30	85.00	85.41	84.23	84.28	1150700
2006-01-31	83.25	83.26	82.22	82.23	2019700
2006-02-01	82.98	83.19	82.14	82.35	1568100
2006-02-02	82.35	82.35	80.80	81.53	1392700
2006-02-03	81.32	81.36	80.08	80.75	2195900
2006-02-06	80.80	80.93	79.87	79.95	1836900
2006-02-07	79.95	81.96	79.79	80.15	1193500
2006-02-08	80.11	80.98	79.55	80.31	1142400
2006-02-09	80.32	81.21	80.11	80.52	986300
2006-02-10	79.72	81.46	79.72	80.94	1038200
2006-02-13	80.55	80.81	80.10	80.74	826000
2006-02-14	80.75	82.43	80.50	82.12	1240300
2006-02-15	82.15	83.00	82.10	83.00	1536900
2006-02-16	83.35	83.62	82.54	83.38	1393600
2006-02-17	83.85	84.42	83.51	83.65	1138800
2006-02-21	84.84	85.24	83.58	83.90	1303700
2006-02-22	83.91	86.00	83.90	85.80	1584100
2006-02-23	85.00	85.20	83.30	84.50	1468500
2006-02-24	83.95	84.12	83.16	83.29	1845600
2006-02-27	83.50	84.07	83.14	83.27	751000
2006-02-28	82.70	82.71	81.83	82.38	2324400
2006-03-01	82.56	83.60	82.53	83.50	1464200
2006-03-02	82.90	83.30	82.24	82.90	1100800
2006-03-03	83.67	83.67	81.99	82.03	950700
2006-03-06	82.25	82.25	81.49	81.79	893800
2006-03-07	81.79	82.19	81.50	81.61	1013500
2006-03-08	82.41	82.41	81.29	81.70	1364900
2006-03-09	81.90	82.00	81.01	81.19	868700
2006-03-10	81.19	81.98	81.11	81.55	994500
2006-03-13	81.55	82.50	81.52	81.92	1153400
2006-03-14	81.75	82.49	81.62	82.25	1276700
2006-03-15	82.23	83.40	81.90	82.99	2823800
2006-03-16	82.99	83.95	82.99	83.16	1589200
2006-03-17	83.59	83.59	82.38	82.60	1670000
2006-03-20	82.95	83.41	82.60	82.84	1630400
2006-03-21	82.84	83.20	82.03	82.05	2143000
2006-03-22	81.90	82.97	81.73	82.87	1091600
2006-03-23	82.48	82.77	82.04	82.15	1296500
2006-03-24	82.00	82.23	80.90	80.98	1698900
2006-03-27	81.01	81.01	79.81	80.15	1705000
2006-03-28	80.25	80.34	79.24	79.24	1406500
2006-03-29	79.53	80.51	79.48	80.19	2317000
2006-03-30	80.21	81.20	80.20	80.84	1768400
2006-03-31	80.81	81.16	80.22	80.55	2509800
2006-04-03	80.93	81.14	80.43	80.70	2865900
2006-04-04	80.75	81.80	80.57	81.55	1390300
2006-04-05	82.05	83.16	81.81	83.16	2085700
2006-04-06	83.05	83.31	82.54	83.21	1295000
2006-04-07	83.08	83.75	82.02	82.27	1154200
2006-04-10	82.10	82.79	81.99	82.25	1060800
2006-04-11	82.25	82.48	81.32	81.55	1504100
2006-04-12	81.30	82.00	80.14	80.63	2183100
2006-04-13	80.65	81.08	80.45	80.91	1109700
2006-04-17	80.55	81.77	80.54	81.26	1031500
2006-04-18	81.55	82.74	81.48	82.59	2549700
2006-04-19	84.85	85.36	84.23	85.09	2436600
2006-04-20	85.42	85.99	85.09	85.61	1240100
2006-04-21	86.40	86.40	84.60	85.02	1171100
2006-04-24	85.38	85.85	84.82	85.43	906200
2006-04-25	86.25	86.36	84.88	85.70	1507100
2006-04-26	86.23	87.44	86.17	87.12	1631000
2006-04-27	86.40	87.85	86.12	86.89	1140900
2006-04-28	90.02	94.03	90.02	91.93	5849300
2006-05-01	90.01	91.04	87.39	87.85	3356100
2006-05-02	90.00	91.70	90.00	90.42	3052400
2006-05-03	90.43	91.29	90.22	90.48	1629300
2006-05-04	90.56	91.20	90.26	90.66	1142400
2006-05-05	91.15	91.41	90.13	90.47	1091800
2006-05-08	90.01	92.70	90.01	91.67	1897500
2006-05-09	91.96	92.47	91.64	91.90	1248300
2006-05-10	92.37	92.55	91.65	92.22	1539700
2006-05-11	91.45	92.24	91.19	91.70	1927800
2006-05-12	91.50	91.80	90.63	90.99	1352700
2006-05-15	90.31	91.51	90.30	91.40	934600
2006-05-16	91.59	91.71	90.34	90.51	977200
2006-05-17	89.43	89.65	87.85	87.87	1911500
2006-05-18	87.86	88.09	87.09	87.32	1220700
2006-05-19	87.72	88.80	87.20	87.90	1318000
2006-05-22	87.89	89.35	86.26	87.02	1683300
2006-05-23	88.09	89.31	87.93	88.36	2067800
2006-05-24	88.14	88.81	87.54	88.26	1681700
2006-05-25	88.60	88.93	87.32	88.08	946300
2006-05-26	88.65	88.65	87.95	88.05	923700
2006-05-30	87.32	87.53	86.43	86.43	1275300
2006-05-31	86.85	88.19	86.77	87.94	1734000
2006-06-01	87.80	89.05	87.60	88.85	1367700
2006-06-02	89.15	89.36	87.99	88.90	1259700
2006-06-05	88.73	88.88	87.22	87.22	1301400
2006-06-06	87.80	88.19	86.66	87.85	1382700
2006-06-07	87.81	89.01	87.66	87.94	2017700
2006-06-08	87.90	88.60	87.11	88.07	1822700
2006-06-09	87.85	87.94	86.43	86.55	1425500
2006-06-12	86.63	86.68	85.55	85.55	1396200
2006-06-13	85.40	85.92	83.80	83.88	2747100
2006-06-14	83.88	84.23	83.10	83.71	1731300
2006-06-15	84.00	85.59	83.78	85.48	2205100
2006-06-16	85.38	85.95	83.38	83.80	2233000
2006-06-19	83.80	84.40	82.34	82.83	1965700
2006-06-20	82.83	83.58	82.18	82.35	1638800
2006-06-21	82.50	83.32	82.33	82.56	1650900
2006-06-22	82.67	83.24	81.57	82.28	1448200
2006-06-23	82.04	82.95	81.73	82.30	814300
2006-06-26	82.45	82.66	81.80	82.26	1360800
2006-06-27	81.46	83.17	81.46	82.33	1489300
2006-06-28	82.53	82.72	81.85	82.25	1378400
2006-06-29	82.35	84.59	82.35	84.51	1618400
2006-06-30	85.13	85.13	84.30	84.60	1337500
2006-07-03	84.90	85.43	84.50	85.20	784500
2006-07-05	85.20	85.25	83.64	84.02	1304000
2006-07-06	84.10	84.44	83.89	84.20	1902600
2006-07-07	83.60	84.23	83.37	83.48	818500
2006-07-10	84.00	84.48	83.94	84.30	1105300
2006-07-11	84.05	84.21	82.89	83.40	1773900
2006-07-12	83.07	83.49	81.92	82.10	1512000
2006-07-13	82.10	82.50	81.44	81.65	1798800
2006-07-14	81.57	81.72	80.50	80.97	1206900
2006-07-17	80.80	81.99	80.78	81.79	886800
2006-07-18	81.95	81.95	80.81	81.49	1028400
2006-07-19	81.75	83.57	81.71	83.18	1500700
2006-07-20	83.84	85.22	83.32	85.22	2726500
2006-07-21	85.88	85.88	83.49	84.01	1354900
2006-07-24	84.45	85.31	84.30	84.90	1052100
2006-07-25	84.70	85.75	84.25	85.69	984800
2006-07-26	85.69	85.88	84.62	85.09	1670500
2006-07-27	84.18	86.05	83.30	84.00	1950800
2006-07-28	83.61	85.80	82.54	85.50	2143800
2006-07-31	85.06	85.19	84.50	84.84	1636600
2006-08-01	84.50	84.90	84.17	84.69	1731300
2006-08-02	84.35	84.35	83.20	83.69	2735300
2006-08-03	82.69	83.01	82.31	82.52	2820000
2006-08-04	83.15	83.60	81.88	82.59	1497700
2006-08-07	82.15	82.32	81.56	81.80	1073600
2006-08-08	82.13	82.31	80.75	80.99	1706400
2006-08-09	81.54	81.76	79.83	79.86	1664100
2006-08-10	79.65	80.80	79.55	80.58	1370900
2006-08-11	80.18	80.90	80.18	80.61	906600
2006-08-14	81.07	81.98	80.89	81.48	1171400
2006-08-15	82.42	82.89	81.96	82.72	757500
2006-08-16	83.60	83.73	82.91	83.10	2226600
2006-08-17	83.10	84.44	82.79	84.34	1959000
2006-08-18	84.56	84.70	84.03	84.51	855800
2006-08-21	84.25	84.48	83.22	83.70	949600
2006-08-22	83.82	83.87	82.55	82.82	773600
2006-08-23	82.83	83.56	82.54	83.49	837400
2006-08-24	83.44	83.89	83.30	83.75	705800
2006-08-25	83.45	84.22	83.29	83.87	715900
2006-08-28	83.44	85.22	83.36	85.01	1140900
2006-08-29	85.00	85.47	84.51	85.27	1029900
2006-08-30	85.41	85.48	84.74	85.16	735600
2006-08-31	85.40	86.00	85.40	85.86	838400
2006-09-01	86.00	86.00	85.10	85.20	705300
2006-09-05	84.81	85.64	84.75	84.99	1086600
2006-09-06	86.05	86.12	84.39	84.87	2332300
2006-09-07	84.87	84.87	83.72	83.72	1393500
2006-09-08	83.97	84.41	83.04	84.23	1451900
2006-09-11	83.85	85.46	83.81	85.10	2585300
2006-09-12	84.85	86.49	84.85	86.29	1001200
2006-09-13	85.95	86.98	85.95	86.80	968100
2006-09-14	86.80	86.85	85.84	85.88	1286600
2006-09-15	86.16	87.11	86.01	87.04	1624700
2006-09-18	87.04	87.04	86.04	86.09	799700
2006-09-19	86.10	86.25	85.27	85.78	887200
2006-09-20	85.84	86.89	85.79	86.85	1133900
2006-09-21	86.80	86.81	85.50	85.60	761300
2006-09-22	85.49	85.50	84.85	84.94	942300
2006-09-25	85.53	87.72	85.43	87.06	1861100
2006-09-26	87.40	88.06	87.06	87.84	1422700
2006-09-27	87.95	88.51	87.29	87.54	1417100
2006-09-28	87.98	88.38	87.17	87.58	863500
2006-09-29	86.45	87.50	86.10	86.75	1099600
2006-10-02	86.74	86.82	85.43	85.66	1426700
2006-10-03	85.90	87.75	85.85	87.33	1478700
2006-10-04	87.58	89.58	87.39	89.56	2048700
2006-10-05	89.75	90.00	88.85	89.87	1203900
2006-10-06	89.88	90.15	89.05	89.77	1245900
2006-10-09	89.40	89.40	88.44	89.08	888500
2006-10-10	89.47	89.70	88.79	88.79	1704900
2006-10-11	88.62	89.29	88.45	88.85	1016600
2006-10-12	89.27	89.70	88.75	89.42	1089000
2006-10-13	89.64	90.84	89.64	89.85	1239800
2006-10-16	90.08	90.77	89.92	90.77	845800
2006-10-17	90.20	90.46	89.32	89.99	1102200
2006-10-18	90.44	91.29	90.37	91.05	1426400
2006-10-19	91.05	91.05	89.58	89.76	969200
2006-10-20	89.76	89.81	89.18	89.20	2020300
2006-10-23	88.62	89.70	88.60	89.17	1163600
2006-10-24	89.10	89.28	88.87	89.15	1406700
2006-10-25	89.25	89.71	88.69	89.22	1284100
2006-10-26	89.98	91.45	89.84	91.21	2057500
2006-10-27	90.25	90.26	86.02	87.25	5845600
2006-10-30	86.15	88.30	86.14	87.68	2788000
2006-10-31	88.47	88.50	86.92	87.17	2691700
2006-11-01	87.98	88.17	86.87	87.00	1438300
2006-11-02	86.85	87.25	86.11	87.08	1376100
2006-11-03	87.25	87.80	86.13	86.48	1023200
2006-11-06	86.53	86.85	86.20	86.25	1917600
2006-11-07	86.40	87.50	86.30	86.89	2251200
2006-11-08	86.80	87.74	86.57	87.24	1047900
2006-11-09	87.45	87.66	86.00	86.18	1534500
2006-11-10	85.86	86.31	85.37	85.78	1759400
2006-11-13	85.70	86.35	85.70	86.14	1970000
2006-11-14	86.34	86.90	85.76	86.65	1344600
2006-11-15	86.65	86.80	86.04	86.64	1451000
2006-11-16	86.87	88.32	86.85	88.00	1652400
2006-11-17	88.00	88.46	87.67	88.42	1687100
2006-11-20	88.20	88.52	88.12	88.47	1144500
2006-11-21	88.47	88.49	87.35	87.65	1294900
2006-11-22	87.57	87.61	86.78	86.94	1431000
2006-11-24	86.94	87.12	86.67	86.67	349500
2006-11-27	86.68	86.68	85.11	85.49	1530100
2006-11-28	85.49	85.64	84.71	85.29	1851400
2006-11-29	84.94	85.79	84.94	85.57	1616100
2006-11-30	85.70	86.15	85.16	85.76	1614300
2006-12-01	86.06	86.08	83.78	84.73	1683800
2006-12-04	85.05	85.44	84.65	84.90	1786300
2006-12-05	84.93	86.97	84.37	86.89	2301500
2006-12-06	86.55	87.27	86.27	86.44	1325500
2006-12-07	86.98	87.46	86.68	86.73	1440000
2006-12-08	86.52	87.08	86.10	86.94	1236900
2006-12-11	88.00	89.01	87.55	88.40	2241400
2006-12-12	88.40	90.50	88.40	89.63	2591900
2006-12-13	89.50	90.10	89.36	89.83	1592800
2006-12-14	89.83	91.20	89.49	90.98	2065400
2006-12-15	90.99	92.37	90.76	92.01	3652700
2006-12-18	91.89	91.96	91.20	91.61	1672100
2006-12-19	91.61	91.70	90.66	91.44	1248300
2006-12-20	91.44	92.37	91.38	92.30	1225800
2006-12-21	92.49	93.00	91.91	92.39	1477900
2006-12-22	92.40	92.79	91.59	92.45	981700
2006-12-26	91.90	93.16	91.90	92.83	717200
2006-12-27	93.50	93.67	93.25	93.51	964900
2006-12-28	93.12	93.75	93.08	93.61	691600
2006-12-29	93.40	93.64	93.01	93.31	779500
2007-01-03	93.15	94.36	93.15	93.88	2501800
2007-01-04	93.88	93.88	92.73	93.25	1037400
2007-01-05	93.25	93.25	91.55	91.67	1612900
2007-01-08	91.50	92.33	91.13	92.13	1353900
2007-01-09	92.09	92.76	90.80	90.93	2194100
2007-01-10	90.76	91.30	90.30	90.83	1663400
2007-01-11	90.81	91.35	90.46	90.77	2350000
2007-01-12	90.54	91.85	90.54	91.27	1583000
2007-01-16	91.99	93.04	91.82	92.99	1983100
2007-01-17	92.81	93.24	91.88	92.32	1685500
2007-01-18	93.09	93.15	91.60	91.88	1212100
2007-01-19	91.98	92.49	91.51	92.27	992800
2007-01-22	92.55	92.98	91.63	91.76	1737900
2007-01-23	91.98	92.50	91.63	92.50	1184900
2007-01-24	92.75	93.53	92.50	93.46	1199900
2007-01-25	93.40	93.40	91.58	91.85	1268600
2007-01-26	92.25	94.29	91.86	93.31	1739600
2007-01-29	93.38	94.25	93.08	93.56	1691500
2007-01-30	93.74	95.00	93.61	94.57	2127600
2007-01-31	94.20	95.04	93.77	94.91	1768600
2007-02-01	95.00	96.45	94.83	96.32	1667000
2007-02-02	96.67	97.00	96.01	96.06	1361600
2007-02-05	95.67	96.43	95.33	96.12	1275700
2007-02-06	96.11	96.88	95.87	95.97	1689400
2007-02-07	96.22	96.69	95.87	95.90	1236900
2007-02-08	95.91	96.10	94.78	95.84	1535800
2007-02-09	95.91	96.91	94.98	95.27	1583800
2007-02-12	95.50	96.36	95.31	95.87	1006205
2007-02-13	96.22	97.27	95.90	97.23	1191941
2007-02-14	97.00	97.65	96.75	96.78	1572249
2007-02-15	96.75	97.38	96.57	97.16	1199600
2007-02-16	96.80	97.29	96.53	97.09	1002100
2007-02-20	96.72	97.62	96.08	97.38	1025500
2007-02-21	96.48	97.59	96.48	97.11	1023300
2007-02-22	96.72	97.49	96.40	96.60	1193900
2007-02-23	96.90	97.36	96.22	96.48	1550700
2007-02-26	97.00	97.95	96.62	97.23	2800633
2007-02-27	95.77	96.02	92.55	93.69	2790800
2007-02-28	93.82	94.83	93.82	94.56	2611500
2007-03-01	93.78	94.55	91.75	94.20	2075176
2007-03-02	94.20	94.87	93.60	94.23	2081500
2007-03-05	93.93	94.75	93.42	93.94	2309700
2007-03-06	94.26	95.67	93.92	95.63	1964500
2007-03-07	95.15	95.74	94.80	94.99	2049900
2007-03-08	95.56	96.63	95.17	96.23	1447300
2007-03-09	97.10	97.10	95.72	95.84	1850900
2007-03-12	95.20	96.00	94.78	95.24	1767000
2007-03-13	94.38	95.28	92.88	92.95	2755000
2007-03-14	92.96	93.70	91.62	93.39	2445335
2007-03-15	93.40	94.67	93.37	94.33	1742552
2007-03-16	94.32	94.84	93.65	94.16	2292200
2007-03-19	94.41	96.02	94.21	95.63	935732
2007-03-20	95.42	96.60	95.24	96.07	855306
2007-03-21	95.78	97.95	95.27	97.75	1821281
2007-03-22	96.89	97.93	96.89	97.46	1214325
2007-03-23	96.72	97.47	96.41	96.41	1489073
2007-03-26	96.42	96.60	95.27	96.22	1302200
2007-03-27	96.21	96.26	95.23	95.53	1157700
2007-03-28	95.38	95.40	94.52	94.55	1108075
2007-03-29	95.40	95.95	95.11	95.76	1074800
2007-03-30	95.94	96.44	94.53	95.58	1362298
2007-04-02	95.42	95.97	94.87	95.82	923100
2007-04-03	95.96	97.25	95.95	97.04	808700
2007-04-04	97.10	97.12	96.26	97.12	868728
2007-04-05	96.82	97.42	96.75	97.17	613700
2007-04-09	97.30	97.76	97.05	97.33	582800
2007-04-10	97.33	97.52	96.84	97.02	552100
2007-04-11	97.37	97.44	96.19	96.25	980259
2007-04-12	96.29	96.82	95.68	96.82	953160
2007-04-13	97.69	97.69	96.57	96.82	895600
2007-04-16	97.17	97.45	96.93	97.31	1461636
2007-04-17	97.49	98.87	97.03	98.50	1602200
2007-04-18	99.36	99.36	97.85	98.17	1031500
2007-04-19	99.03	99.03	97.55	98.12	718200
2007-04-20	99.10	99.26	98.26	99.02	1428256
2007-04-23	99.00	99.99	98.74	99.45	1227700
2007-04-24	99.55	99.56	98.15	98.95	1219382
2007-04-25	99.35	101.61	99.34	101.37	1362483
2007-04-26	101.00	101.87	100.41	100.66	1173253
2007-04-27	101.01	103.55	101.01	103.32	1964375
2007-04-30	103.15	103.20	100.14	101.20	2493819
2007-05-01	101.45	102.16	100.64	101.47	1523700
2007-05-02	101.61	103.06	101.21	102.50	949907
2007-05-03	102.50	103.67	102.25	103.64	972309
2007-05-04	103.89	103.90	102.93	103.73	1154090
2007-05-07	103.90	104.60	103.63	104.32	818724
2007-05-08	104.21	104.37	103.38	104.03	979600
2007-05-09	104.03	104.65	103.58	104.52	1693298
2007-05-10	104.12	104.72	103.50	103.88	1376000
2007-05-11	104.35	105.34	104.15	105.34	845200
2007-05-14	105.07	105.75	104.11	104.73	767700
2007-05-15	105.10	105.95	104.03	104.13	1345778
2007-05-16	104.70	105.13	104.00	105.13	1277000
2007-05-17	104.70	104.88	103.93	104.37	803100
2007-05-18	104.66	104.73	103.96	104.45	1469300
2007-05-21	104.60	105.64	104.60	105.54	1274700
2007-05-22	105.75	106.23	105.19	106.02	1067633
2007-05-23	105.92	105.93	105.02	105.53	1157750
2007-05-24	105.13	105.40	103.09	103.42	1605340
2007-05-25	103.86	103.86	102.89	103.20	964600
2007-05-29	103.00	103.59	102.84	103.10	1290300
2007-05-30	102.44	103.72	102.36	103.68	1406300
2007-05-31	103.72	104.15	103.07	103.17	1339622
2007-06-01	103.17	103.75	102.64	103.00	1598600
2007-06-04	102.93	103.17	102.69	103.00	1231400
2007-06-05	102.30	102.80	101.15	101.53	2026634
2007-06-06	101.35	101.59	100.45	100.50	1750374
2007-06-07	100.00	100.51	98.10	98.10	2194285
2007-06-08	98.18	99.66	97.95	99.66	1171275
2007-06-11	99.60	100.94	99.10	100.46	1130920
2007-06-12	100.27	100.93	99.51	99.51	1283100
2007-06-13	99.80	100.88	99.76	100.70	1684500
2007-06-14	100.93	102.31	100.32	101.10	1229200
2007-06-15	102.05	102.94	101.58	102.12	1429300
2007-06-18	102.52	102.87	101.60	102.10	1200132
2007-06-19	101.75	102.10	101.05	101.38	1327100
2007-06-20	101.19	101.59	98.74	98.74	1604000
2007-06-21	98.74	99.66	98.09	99.65	1270400
2007-06-22	99.09	99.43	98.08	98.30	1570700
2007-06-25	98.55	99.81	98.00	98.60	1563600
2007-06-26	99.15	99.57	98.17	98.78	1156700
2007-06-27	97.38	99.07	97.18	98.89	1382100
2007-06-28	98.64	99.52	98.25	98.51	1060100
2007-06-29	98.85	99.31	97.80	98.51	1401177
2007-07-02	99.49	99.84	98.81	99.81	1274800
2007-07-03	99.84	100.56	99.42	99.87	592500
2007-07-05	100.04	100.23	98.34	98.89	959500
2007-07-06	98.52	99.53	97.70	99.33	785800
2007-07-09	99.33	100.21	99.20	99.83	911114
2007-07-10	99.12	99.17	96.71	96.71	1915800
2007-07-11	96.02	97.60	96.02	96.90	1641900
2007-07-12	98.75	99.19	96.90	98.70	2332700
2007-07-13	98.89	98.89	97.92	98.40	1765684
2007-07-16	97.84	98.89	97.49	97.58	1734100
2007-07-17	97.64	98.65	97.32	97.96	1771900
2007-07-18	97.38	97.45	95.94	96.71	2584000
2007-07-19	97.43	97.60	96.11	96.74	1838000
2007-07-20	96.62	96.70	95.11	95.68	2167022
2007-07-23	96.49	96.68	95.64	96.21	1595200
2007-07-24	97.14	97.71	94.66	94.81	3027456
2007-07-25	94.91	97.33	94.91	96.61	2909167
2007-07-26	95.28	96.29	94.50	95.65	3698798
2007-07-27	95.35	97.45	90.84	91.90	4758007
2007-07-30	90.21	93.03	90.21	92.69	2682211
2007-07-31	92.63	94.16	91.72	91.87	2980944
2007-08-01	92.09	95.17	88.72	93.16	4330025
2007-08-02	94.75	95.13	91.41	92.36	2445262
2007-08-03	92.00	92.36	88.21	88.25	3953660
2007-08-06	88.61	92.01	86.22	91.90	4133830
2007-08-07	91.04	93.36	89.79	91.98	3031900
2007-08-08	91.71	92.35	90.03	91.28	2880000
2007-08-09	88.75	89.80	85.31	85.44	3846918
2007-08-10	85.24	88.44	83.00	87.87	3598545
2007-08-13	86.56	90.90	86.56	88.38	2262100
2007-08-14	88.68	89.42	86.48	87.39	1538881
2007-08-15	86.33	88.00	85.34	85.57	2328114
2007-08-16	84.80	87.91	84.52	87.51	3161458
2007-08-17	92.84	94.88	88.00	90.15	3047684
2007-08-20	91.88	92.18	86.53	88.25	2366363
2007-08-21	88.60	89.05	87.30	87.74	1994600
2007-08-22	88.32	91.52	88.32	91.10	2185300
2007-08-23	92.20	92.56	89.98	90.54	1262900
2007-08-24	90.68	91.72	90.01	91.72	951400
2007-08-27	91.85	92.47	91.14	91.71	1057600
2007-08-28	91.13	91.13	87.87	87.87	1877700
2007-08-29	88.57	89.65	87.29	88.78	1916400
2007-08-30	87.45	88.83	86.81	87.77	1941900
2007-08-31	88.66	89.43	87.74	88.91	2174600
2007-09-04	88.88	89.85	88.44	89.54	1478000
2007-09-05	88.65	89.11	87.92	88.19	1547700
2007-09-06	87.94	88.59	87.66	88.35	1813300
2007-09-07	86.94	88.39	86.75	87.68	1931300
2007-09-10	88.05	88.30	86.65	87.17	1515300
2007-09-11	87.38	88.37	86.97	87.70	1855000
2007-09-12	87.29	87.80	86.29	87.42	1792100
2007-09-13	88.00	88.99	87.37	88.45	1375500
2007-09-14	88.11	88.43	87.12	88.10	1360700
2007-09-17	87.42	87.85	86.67	87.28	1379500
2007-09-18	87.56	90.48	87.25	90.47	2970100
2007-09-19	90.93	93.22	90.87	92.06	2499400
2007-09-20	91.61	92.69	90.74	90.74	1140600
2007-09-21	90.74	92.19	90.29	91.69	2046818
2007-09-24	91.55	91.92	90.21	90.50	1359972
2007-09-25	90.53	92.82	90.38	92.82	1937200
2007-09-26	93.68	94.59	92.90	93.73	1947600
2007-09-27	93.86	94.00	92.52	93.15	1357800
2007-09-28	92.51	93.25	92.12	92.55	1663800
2007-10-01	93.12	94.40	92.62	94.40	1309000
2007-10-02	94.74	95.46	94.09	95.21	1019600
2007-10-03	94.28	96.50	94.28	95.97	1351424
2007-10-04	94.88	96.71	94.53	95.98	920300
2007-10-05	96.87	98.57	96.54	98.02	1246300
2007-10-08	97.92	98.11	96.73	97.34	841400
2007-10-09	97.71	98.09	96.45	97.74	1198600
2007-10-10	96.98	97.58	95.60	96.45	1356600
2007-10-11	97.02	98.19	96.23	96.93	1438202
2007-10-12	96.63	97.50	95.62	97.22	702476
2007-10-15	97.54	97.98	96.18	96.70	1447800
2007-10-16	96.80	96.86	94.62	94.95	1403700
2007-10-17	96.33	96.33	93.35	94.75	1329600
2007-10-18	93.79	95.57	92.88	94.78	1891400
2007-10-19	93.46	94.50	90.99	91.66	2273972
2007-10-22	91.01	93.10	90.40	92.83	1364900
2007-10-23	93.00	93.40	91.39	92.66	1217400
2007-10-24	92.78	93.33	89.64	92.36	1610300
2007-10-25	93.43	93.43	89.45	91.54	2034000
2007-10-26	94.50	99.14	91.88	98.56	4173000
2007-10-29	97.89	99.21	95.68	96.06	2160900
2007-10-30	95.83	97.53	95.46	95.71	1464200
2007-10-31	96.41	97.58	95.15	97.03	2025247
2007-11-01	96.07	96.33	93.75	94.26	2409100
2007-11-02	94.02	94.82	91.09	94.19	2307600
2007-11-05	92.31	93.98	92.00	92.96	2755739
2007-11-06	93.03	94.77	91.88	94.77	1654950
2007-11-07	93.81	94.09	91.26	91.36	2281500
2007-11-08	91.62	94.89	89.90	92.28	2738001
2007-11-09	91.01	93.89	89.79	91.50	1671870
2007-11-12	91.16	94.65	91.16	92.23	1657931
2007-11-13	93.19	95.99	92.98	95.66	1786800
2007-11-14	96.43	97.88	94.56	94.79	1799250
2007-11-15	94.22	95.11	92.73	93.52	2151266
2007-11-16	94.34	95.73	92.01	93.00	2010792
2007-11-19	92.35	92.46	88.50	89.23	3296711
2007-11-20	89.07	90.26	86.45	88.46	3012633
2007-11-21	87.87	89.77	86.72	87.64	2068350
2007-11-23	88.04	91.34	88.04	90.78	881181
2007-11-26	90.97	90.97	88.00	88.25	2193887
2007-11-27	88.54	91.08	88.54	91.05	2040024
2007-11-28	92.40	95.00	89.00	94.72	2553649
2007-11-29	93.91	94.41	91.78	93.95	1981077
2007-11-30	95.26	98.70	94.56	95.32	2458966
2007-12-03	94.73	95.55	92.31	94.75	1728118
2007-12-04	94.37	95.67	92.64	93.13	1927610
2007-12-05	95.00	96.06	93.86	95.78	1669400
2007-12-06	95.75	97.18	95.17	97.18	1278050
2007-12-07	97.18	98.07	93.97	94.18	2802927
2007-12-10	92.20	95.78	91.06	93.30	2523774
2007-12-11	92.56	94.01	89.33	89.69	2892844
2007-12-12	91.52	93.23	88.79	90.25	2946202
2007-12-13	89.63	90.12	88.16	89.93	1761982
2007-12-14	90.14	90.14	88.55	88.55	1694421
2007-12-17	87.99	88.30	86.73	86.78	2550552
2007-12-18	87.24	88.44	86.43	87.26	2072269
2007-12-19	88.11	90.10	86.80	87.98	2162372
2007-12-20	88.80	89.50	86.53	87.49	1712705
2007-12-21	88.88	89.59	87.76	88.30	2176600
2007-12-24	88.85	90.58	87.85	90.42	571584
2007-12-26	89.71	89.99	88.61	89.13	1047359
2007-12-27	88.64	89.35	87.46	87.71	1247200
2007-12-28	89.02	89.02	86.77	87.15	1346489
2007-12-31	86.72	87.94	86.35	87.19	1176049
2008-01-02	87.01	87.88	84.81	84.93	1974950
2008-01-03	85.38	85.60	84.26	84.67	1809569
2008-01-04	84.03	84.15	82.60	82.95	2033934
2008-01-07	83.63	84.28	82.41	83.96	2117981
2008-01-08	84.22	84.46	81.35	81.45	2883089
2008-01-09	81.26	83.70	81.25	83.70	2470927
2008-01-10	82.75	85.19	82.04	84.43	2922230
2008-01-11	83.12	85.54	82.82	83.67	1801185
2008-01-14	84.81	85.11	83.64	84.81	1221282
2008-01-15	83.71	84.14	81.75	82.00	2513391
2008-01-16	81.79	84.86	81.74	84.05	3252199
2008-01-17	83.96	84.44	79.77	80.10	3848230
2008-01-18	80.49	80.70	72.28	76.85	6339150
2008-01-22	69.15	77.29	69.15	75.23	6176312
2008-01-23	72.75	80.96	70.22	79.23	6491076
2008-01-24	81.33	81.35	78.32	79.89	3858596
2008-01-25	81.64	81.78	74.75	75.13	4668142
2008-01-28	75.15	78.30	75.01	78.16	3914035
2008-01-29	78.46	79.65	78.01	79.42	2391845
2008-01-30	79.23	81.71	78.25	78.28	2784745
2008-01-31	76.61	82.00	76.42	80.50	4095951
2008-02-01	80.99	82.24	80.53	81.50	2634477
2008-02-04	80.57	81.83	80.56	80.68	2597564
2008-02-05	79.42	79.42	77.34	77.49	2778915
2008-02-06	78.17	78.85	76.31	76.97	1893088
2008-02-07	77.14	77.69	75.25	76.31	2398590
2008-02-08	75.52	76.54	73.90	74.39	2136550
2008-02-11	73.90	73.90	70.22	70.99	4302696
2008-02-12	71.52	73.41	71.00	72.40	3494606
2008-02-13	72.67	73.69	71.05	71.79	2784844
2008-02-14	71.67	71.85	70.02	70.60	2720019
2008-02-15	70.47	72.91	69.73	72.48	3462240
2008-02-19	73.17	74.35	71.65	73.27	3419862
2008-02-20	72.48	73.02	71.07	72.51	3157459
2008-02-21	72.47	73.97	72.31	73.19	2299709
2008-02-22	73.35	74.68	72.07	74.37	3247445
2008-02-25	74.00	74.70	72.41	74.40	2163284
2008-02-26	74.37	75.45	73.63	74.88	2534491
2008-02-27	74.08	76.18	73.83	75.96	2756102
2008-02-28	75.26	75.26	72.60	72.63	1934824
2008-02-29	71.97	71.97	69.73	69.90	3139295
2008-03-03	69.92	69.92	67.40	68.96	3560640
2008-03-04	68.19	69.92	67.62	69.64	2635209
2008-03-05	69.79	70.87	67.80	68.61	2362030
2008-03-06	68.31	69.00	66.52	66.58	2980525
2008-03-07	66.19	68.71	66.00	67.01	2681131
2008-03-10	67.20	68.54	66.42	66.57	2414606
2008-03-11	67.94	70.32	67.00	70.18	4708129
2008-03-12	70.10	71.57	69.63	69.87	3548280
2008-03-13	68.77	69.85	67.77	69.30	2913884
2008-03-14	69.75	69.88	66.35	67.00	2794862
2008-03-17	65.28	67.25	63.98	66.05	3010962
2008-03-18	67.18	71.28	67.18	71.28	3281072
2008-03-19	71.48	73.56	71.24	71.24	3916251
2008-03-20	72.92	74.50	71.24	74.40	2962484
2008-03-24	74.85	76.76	74.85	75.87	2588254
2008-03-25	75.52	75.52	73.69	74.99	2760168
2008-03-26	74.03	74.43	73.19	73.80	2260656
2008-03-27	76.17	76.17	73.31	74.08	3114755
2008-03-28	74.80	75.99	74.31	74.45	2048671
2008-03-31	74.45	76.20	74.10	75.77	2622178
2008-04-01	77.07	79.17	76.93	79.00	2090356
2008-04-02	79.46	79.88	78.08	79.13	2368415
2008-04-03	78.90	79.04	78.08	78.51	1839595
2008-04-04	78.57	78.85	76.81	77.91	1867169
2008-04-07	76.27	77.39	75.47	76.07	4073925
2008-04-08	75.69	76.00	74.62	75.14	2361961
2008-04-09	74.75	75.87	73.95	73.99	1630781
2008-04-10	73.17	74.95	73.04	74.36	1915371
2008-04-11	73.06	74.55	72.98	73.15	1354452
2008-04-14	72.98	73.04	70.91	71.00	1764025
2008-04-15	71.32	72.33	70.84	71.53	1562164
2008-04-16	72.00	73.50	71.97	73.50	1779522
2008-04-17	73.42	74.74	72.00	74.12	1493403
2008-04-18	75.22	76.61	75.03	75.71	2026657
2008-04-21	74.73	75.10	73.48	73.81	1498167
2008-04-22	73.31	73.66	72.38	72.98	1423452
2008-04-23	73.07	73.30	69.59	70.37	4381417
2008-04-24	70.98	72.05	70.22	71.48	3576646
2008-04-25	71.84	72.16	70.90	72.16	2173621
2008-04-28	72.60	72.60	70.82	71.81	2123269
2008-04-29	71.00	74.13	70.78	72.37	2980755
2008-04-30	72.37	72.62	71.27	71.27	2885753
2008-05-01	71.62	74.85	71.26	74.56	3266412
2008-05-02	75.73	76.40	74.74	75.42	2036043
2008-05-05	75.15	75.35	73.25	73.34	2179417
2008-05-06	72.88	73.00	71.60	72.57	3471018
2008-05-07	72.75	72.75	69.67	69.94	3557301
2008-05-08	70.77	70.77	68.37	68.48	2800319
2008-05-09	68.00	69.92	67.80	68.35	2256932
2008-05-12	68.40	69.67	68.37	69.28	1730098
2008-05-13	69.60	69.85	68.32	68.65	2922435
2008-05-14	69.24	70.71	68.65	69.89	1963966
2008-05-15	69.80	70.62	68.93	70.34	2172048
2008-05-16	70.27	70.88	69.95	70.57	1959049
2008-05-19	70.38	71.34	70.13	70.51	1582427
2008-05-20	70.30	70.30	69.01	69.35	2052240
2008-05-21	69.34	70.10	69.04	69.07	3465924
2008-05-22	69.12	70.90	69.10	70.88	2433227
2008-05-23	70.39	70.65	69.51	69.71	1984668
2008-05-27	69.56	70.74	69.44	70.41	2608005
2008-05-28	70.37	70.85	69.60	70.39	2925345
2008-05-29	70.11	72.00	68.19	71.49	2118099
2008-05-30	71.32	71.72	70.79	71.07	1669437
2008-06-02	70.69	71.26	69.79	70.59	2598050
2008-06-03	70.84	71.94	70.82	71.54	2800847
2008-06-04	71.49	72.19	70.43	70.71	2669689
2008-06-05	71.27	73.53	70.96	73.27	2480127
2008-06-06	72.13	72.99	70.71	70.93	4481342
2008-06-09	70.94	72.36	70.58	71.08	2853332
2008-06-10	70.43	72.45	70.43	71.97	2583787
2008-06-11	71.70	72.75	70.01	70.61	9146536
2008-06-12	71.49	73.51	70.87	72.71	2972199
2008-06-13	73.26	73.89	72.13	73.89	2720087
2008-06-16	73.26	73.78	71.77	72.32	2946624
2008-06-17	73.00	73.89	70.93	70.93	2020053
2008-06-18	70.23	71.67	70.00	70.30	3249808
2008-06-19	69.99	70.83	69.20	70.59	2931567
2008-06-20	69.82	70.38	68.95	69.07	3580485
2008-06-23	70.39	70.39	68.12	68.50	2550938
2008-06-24	69.12	69.89	68.41	68.80	2481585
2008-06-25	69.19	70.00	68.41	68.66	2614390
2008-06-26	67.27	68.65	66.93	67.01	2746738
2008-06-27	66.75	68.12	66.62	67.00	3660755
2008-06-30	66.89	67.22	64.40	64.57	5694274
2008-07-01	63.32	65.19	63.32	64.37	4955961
2008-07-02	64.87	65.54	64.03	64.15	3987464
2008-07-03	64.68	65.41	64.47	64.60	1894534
2008-07-07	64.82	65.99	63.31	63.62	3216340
2008-07-08	64.09	66.36	63.44	66.06	3219879
2008-07-09	66.63	68.23	63.81	64.00	4075250
2008-07-10	61.70	63.68	61.54	62.08	4883034
2008-07-11	61.00	61.29	56.77	57.62	7786018
2008-07-14	58.08	59.69	56.49	56.60	4002056
2008-07-15	56.28	56.90	53.20	54.27	5955463
2008-07-16	54.44	58.41	54.04	58.38	5441316
2008-07-17	58.80	60.41	57.86	58.73	6109484
2008-07-18	58.68	60.01	57.44	59.72	3975035
2008-07-21	60.38	60.61	58.74	59.14	3244162
2008-07-22	58.57	62.79	57.26	62.55	3881690
2008-07-23	62.56	65.23	61.81	64.44	4375166
2008-07-24	64.37	64.95	61.49	61.55	3664597
2008-07-25	61.59	62.06	59.98	60.60	3797903
2008-07-28	60.40	61.75	58.10	58.26	4079913
2008-07-29	60.97	63.50	60.67	62.94	8328681
2008-07-30	63.51	65.02	62.20	63.65	5590573
2008-07-31	63.00	64.18	62.24	63.39	3601358
2008-08-01	63.64	63.91	61.46	62.94	2240296
2008-08-04	63.32	63.98	62.38	63.18	1563777
2008-08-05	64.50	67.96	64.14	67.74	3978419
2008-08-06	67.73	68.35	66.41	67.07	2793357
2008-08-07	66.46	66.50	62.94	63.55	3996969
2008-08-08	63.51	66.97	62.94	66.72	2408476
2008-08-11	65.05	68.00	65.00	66.60	2268334
2008-08-12	66.10	66.19	63.85	64.47	3057876
2008-08-13	64.29	64.29	61.56	62.68	2809694
2008-08-14	62.10	64.31	61.96	63.92	2091798
2008-08-15	64.01	65.19	63.61	64.41	1911078
2008-08-18	64.46	64.84	61.65	62.03	2321803
2008-08-19	61.51	61.58	60.40	60.92	3035114
2008-08-20	60.95	61.43	59.55	61.15	2797407
2008-08-21	60.43	60.44	59.28	59.78	2328888
2008-08-22	60.34	61.48	60.12	61.42	2729754
2008-08-25	60.10	61.10	59.80	60.04	1641818
2008-08-26	59.80	60.29	58.71	59.57	2448594
2008-08-27	59.52	60.28	58.75	60.18	1960994
2008-08-28	60.65	63.43	59.88	63.33	2768634
2008-08-29	62.81	63.50	62.10	63.08	2201767
2008-09-02	64.26	65.32	63.28	64.35	2992506
2008-09-03	62.75	64.51	62.65	64.46	2557185
2008-09-04	63.82	64.06	61.54	61.75	2371262
2008-09-05	61.00	62.16	60.48	61.90	3464675
2008-09-08	65.06	66.34	63.56	66.27	4604149
2008-09-09	64.59	66.87	62.72	62.72	4044042
2008-09-10	63.49	63.49	61.30	62.03	4424491
2008-09-11	60.75	62.25	59.11	62.06	6426008
2008-09-12	60.66	61.79	59.63	60.38	5054487
2008-09-15	57.20	61.46	57.09	57.09	6271563
2008-09-16	55.13	58.38	53.38	57.72	7001826
2008-09-17	57.65	57.65	51.36	51.45	6379539
2008-09-18	54.14	57.34	47.50	57.31	8482035
2008-09-19	64.55	72.29	59.84	63.15	9891562
2008-09-22	62.84	63.06	58.02	58.45	2391325
2008-09-23	60.89	60.89	55.27	56.08	2019250
2008-09-24	55.68	56.45	51.22	51.90	3070291
2008-09-25	52.67	56.62	50.70	51.75	3901238
2008-09-26	50.21	57.48	50.04	56.64	2794131
2008-09-29	54.74	56.96	45.76	50.00	4259551
2008-09-30	51.13	51.25	31.26	40.99	15911969
2008-10-01	40.01	40.01	34.72	38.11	9532739
2008-10-02	38.70	38.70	25.47	25.91	8524220
2008-10-03	29.97	33.28	26.68	27.40	12903894
2008-10-06	30.38	32.95	29.05	30.90	9120800
2008-10-07	31.02	34.77	28.54	28.63	5684431
2008-10-08	28.14	29.33	24.35	24.86	5769203
2008-10-09	26.46	27.81	20.11	20.11	8731139
2008-10-10	17.69	21.06	16.47	19.23	10722927
2008-10-13	21.23	25.07	21.23	24.63	8538531
2008-10-14	29.00	35.74	27.54	33.00	16522959
2008-10-15	31.81	33.82	30.22	32.75	10524587
2008-10-16	32.26	33.15	25.34	28.86	8588398
2008-10-17	28.24	31.83	26.00	28.69	5173976
2008-10-20	29.14	29.35	26.64	29.30	4210700
2008-10-21	28.02	29.48	26.77	27.55	3747615
2008-10-22	26.65	27.30	21.34	22.68	5321972
2008-10-23	23.00	24.00	19.00	20.91	6945416
2008-10-24	18.34	24.91	18.00	24.30	9136651
2008-10-27	23.01	23.85	19.77	19.77	5290598
2008-10-28	21.20	21.20	16.23	19.22	10183366
2008-10-29	19.13	21.42	18.50	19.86	7882595
2008-10-30	17.75	17.79	8.23	9.62	67043111
2008-10-31	10.46	11.10	8.70	10.32	45422938
2008-11-03	11.50	16.84	11.30	16.28	70860438
2008-11-04	17.40	18.88	16.30	17.09	39350128
2008-11-05	16.74	19.91	16.20	17.15	29241608
2008-11-06	16.22	17.78	13.45	13.58	21546110
2008-11-07	14.22	15.85	13.65	14.79	14803331
2008-11-10	16.08	16.24	13.81	14.55	11673875
2008-11-11	13.21	13.74	10.37	11.24	26181328
2008-11-12	10.98	11.30	9.25	9.67	15196979
2008-11-13	10.08	10.90	8.62	10.46	19483410
2008-11-14	9.95	13.87	9.55	12.65	32055193
2008-11-17	11.64	12.19	9.07	9.26	20848566
2008-11-18	9.56	9.85	8.75	9.64	16024146
2008-11-19	9.21	9.32	6.77	6.88	28541982
2008-11-20	6.70	6.82	5.50	5.57	21725118
2008-11-21	6.35	6.49	4.16	4.95	28860627
2008-11-24	5.71	6.35	5.16	6.24	17523077
2008-11-25	6.70	7.87	6.57	7.04	24068776
2008-11-26	6.82	7.77	6.32	7.61	13153945
2008-11-28	7.61	8.72	7.45	8.45	8087124
2008-12-01	7.88	8.05	6.55	6.61	11953590
2008-12-02	6.95	7.50	6.20	6.75	15171140
2008-12-03	6.43	7.16	6.33	6.92	12354175
2008-12-04	6.77	7.56	6.40	7.21	13980710
2008-12-05	9.30	16.08	8.80	14.59	119936819
2008-12-08	16.89	18.12	14.67	14.86	67223867
2008-12-09	14.69	16.50	13.77	15.15	31354871
2008-12-10	15.66	16.44	15.05	15.61	24157698
2008-12-11	15.57	16.48	14.68	14.97	19060821
2008-12-12	13.85	15.23	13.15	14.48	21996616
2008-12-15	15.04	15.10	13.75	13.97	12689462
2008-12-16	14.41	17.28	14.32	17.28	27982876
2008-12-17	16.93	18.81	16.00	17.52	22548090
2008-12-18	18.12	19.22	16.56	17.18	22470806
2008-12-19	17.55	17.99	16.55	17.07	15189250
2008-12-22	17.09	17.90	15.51	15.98	11074716
2008-12-23	16.25	16.80	15.52	15.74	8107488
2008-12-24	15.64	15.84	14.95	15.42	3650585
2008-12-26	15.63	15.97	15.17	15.56	3979270
2008-12-29	15.63	15.87	15.04	15.54	3667724
2008-12-30	15.64	16.46	15.34	16.32	6724018
2008-12-31	16.32	16.60	16.10	16.42	6635845
2009-01-02	16.68	17.30	15.76	17.09	9004322
2009-01-05	16.81	18.12	16.22	17.23	12580327
2009-01-06	17.56	19.91	17.51	19.68	17602815
2009-01-07	19.15	19.29	17.78	17.91	11796645
2009-01-08	17.68	18.95	17.25	18.48	11435591
2009-01-09	18.57	18.88	17.91	18.16	8630527
2009-01-12	18.09	18.11	14.50	14.78	18152790
2009-01-13	14.45	15.92	13.63	15.44	15068652
2009-01-14	14.80	14.88	13.51	13.79	13687022
2009-01-15	13.81	14.10	12.07	13.20	17956428
2009-01-16	14.17	14.60	12.60	13.80	12118394
2009-01-20	13.38	14.00	11.51	11.51	14486846
2009-01-21	12.15	13.65	11.81	13.49	16417730
2009-01-22	12.65	12.97	11.75	12.18	14284770
2009-01-23	11.48	14.22	11.00	14.10	16795189
2009-01-26	14.18	15.65	13.93	14.05	15163346
2009-01-27	14.44	14.99	13.98	14.59	9213652
2009-01-28	15.80	18.17	15.70	17.71	20195704
2009-01-29	16.55	16.95	15.20	15.40	15301995
2009-01-30	15.65	15.96	12.83	13.16	22207250
2009-02-02	14.34	15.75	13.16	15.12	27210616
2009-02-03	15.51	15.84	14.29	14.61	15561034
2009-02-04	14.99	15.49	14.44	14.57	13973579
2009-02-05	14.77	16.07	14.00	15.09	24125829
2009-02-06	12.00	13.00	10.66	12.68	70381633
2009-02-09	14.56	15.87	14.24	15.03	31552838
2009-02-10	13.87	15.03	12.90	13.05	25050295
2009-02-11	13.49	13.98	12.95	13.58	14723324
2009-02-12	12.81	12.87	11.89	12.54	23399061
2009-02-13	12.75	12.96	12.31	12.46	14473674
2009-02-17	11.52	11.69	9.85	9.98	25833700
2009-02-18	10.27	10.68	9.30	10.24	22766352
2009-02-19	10.60	10.67	7.38	7.73	41933409
2009-02-20	6.86	7.49	5.75	6.79	46853274
2009-02-23	8.15	8.25	6.45	6.68	30807211
2009-02-24	6.89	8.59	6.10	8.01	41236986
2009-02-25	7.90	7.90	6.62	7.04	36412293
2009-02-26	7.56	7.83	7.01	7.16	23739615
2009-02-27	6.42	6.48	5.75	6.10	35359024
2009-03-02	5.86	5.90	4.98	5.11	27347615
2009-03-03	5.47	5.52	4.36	4.63	25750689
2009-03-04	5.41	5.60	4.07	5.14	49119550
2009-03-05	4.87	4.97	3.68	4.13	39874645
2009-03-06	4.30	4.37	3.33	3.62	30924673
2009-03-09	3.48	4.57	3.39	4.10	27971356
2009-03-10	4.60	5.23	4.38	5.19	29787312
2009-03-11	5.61	5.85	4.90	5.42	30612158
2009-03-12	5.32	6.40	4.91	6.15	34386889
2009-03-13	6.43	7.42	6.10	7.04	44119027
2009-03-16	7.27	7.96	6.53	6.55	38080282
2009-03-17	6.88	7.39	6.51	7.13	31215264
2009-03-18	6.90	9.26	6.80	8.86	51514215
2009-03-19	9.45	9.67	7.97	8.01	37425130
2009-03-20	7.91	8.10	7.27	7.62	22370403
2009-03-23	8.43	9.30	8.06	9.30	29143841
2009-03-24	8.80	9.75	8.50	9.05	29727650
2009-03-25	9.48	10.04	8.29	9.28	28916297
2009-03-26	9.60	9.68	9.00	9.50	21000348
2009-03-27	8.95	9.67	8.78	9.41	19307567
2009-03-30	8.68	8.83	7.65	7.71	23338518
2009-03-31	7.05	8.25	6.52	7.85	47009432
2009-04-01	7.40	7.97	7.16	7.67	27931657
2009-04-02	8.50	8.57	7.86	7.93	27676784
2009-04-03	7.69	8.75	7.51	8.74	19445054
2009-04-06	8.33	9.52	8.15	9.41	25162521
2009-04-07	9.10	9.34	8.41	8.45	25518414
2009-04-08	10.71	11.40	9.28	9.59	67657050
2009-04-09	10.35	10.81	9.92	10.80	29188469
2009-04-13	10.33	11.88	10.15	11.56	22287672
2009-04-14	11.72	11.80	10.07	10.08	24852105
2009-04-15	9.94	10.83	9.60	10.83	18592567
2009-04-16	11.18	11.20	10.44	10.89	17231281
2009-04-17	10.84	11.33	10.41	11.18	19543255
2009-04-20	10.59	10.99	9.10	9.11	19777488
2009-04-21	8.66	10.30	8.56	10.15	23358139
2009-04-22	9.75	10.26	9.39	9.68	23081339
2009-04-23	10.25	10.25	9.34	9.83	18975582
2009-04-24	9.91	10.00	9.50	9.59	19397664
2009-04-27	9.09	9.97	9.09	9.59	13091006
2009-04-28	9.42	10.10	9.40	9.75	12783569
2009-04-29	9.88	11.00	9.86	10.88	22886950
2009-04-30	11.17	12.26	11.04	11.47	34832225
2009-05-01	10.28	11.74	9.83	10.56	45165665
2009-05-04	10.99	12.66	10.85	12.58	30023021
2009-05-05	12.19	13.99	12.19	12.78	29568775
2009-05-06	13.48	15.41	13.16	15.07	41214907
2009-05-07	16.83	17.22	15.24	15.80	43024966
2009-05-08	16.49	18.16	16.35	18.16	28993977
2009-05-11	17.04	17.30	15.86	16.01	27224196
2009-05-12	16.55	16.60	14.10	14.51	30567478
2009-05-13	13.61	13.91	12.45	12.56	24422696
2009-05-14	12.23	15.37	12.18	14.75	37269809
2009-05-15	16.81	16.87	14.00	14.60	68485696
2009-05-18	15.31	16.50	15.00	16.41	27766574
2009-05-19	16.35	16.81	15.63	16.09	25149371
2009-05-20	16.64	17.06	15.61	15.70	21298250
2009-05-21	15.27	15.75	14.87	15.42	15975731
2009-05-22	15.66	15.75	15.00	15.02	11876159
2009-05-26	14.85	15.10	14.21	14.79	19547719
2009-05-27	15.12	18.87	14.62	14.72	16427385
2009-05-28	14.84	15.15	13.76	14.32	23026850
2009-05-29	14.46	14.60	13.86	14.34	21301032
2009-06-01	14.68	15.50	14.52	15.18	17416521
2009-06-02	15.29	15.95	15.08	15.71	15275477
2009-06-03	15.35	15.50	14.75	14.88	9910035
2009-06-04	14.89	15.24	14.62	14.93	12901091
2009-06-05	15.25	15.45	14.62	14.90	10568866
2009-06-08	14.77	14.98	14.39	14.79	9047040
2009-06-09	14.50	14.65	14.12	14.28	12640258
2009-06-10	14.52	14.65	13.62	13.71	13095161
2009-06-11	13.82	14.42	13.73	14.08	13497461
2009-06-12	13.50	13.60	12.80	12.95	20403412
2009-06-15	12.58	12.66	11.38	11.50	26099130
2009-06-16	11.79	12.51	11.59	11.94	21679394
2009-06-17	11.77	11.94	11.06	11.20	16843369
2009-06-18	11.32	12.15	11.21	11.98	14274757
2009-06-19	12.40	12.67	12.19	12.35	18137185
2009-06-22	12.10	12.10	10.94	10.98	20417702
2009-06-23	11.29	11.49	10.66	11.25	18086065
2009-06-24	11.63	12.25	11.45	11.61	17293013
2009-06-25	11.52	12.24	11.28	12.10	15964949
2009-06-26	11.91	12.30	11.70	11.87	15031236
2009-06-29	12.19	12.29	11.69	12.10	10968876
2009-06-30	12.17	12.38	11.71	11.87	10036266
2009-07-01	11.95	12.21	11.89	11.97	8050015
2009-07-02	11.66	11.72	11.16	11.19	10150202
2009-07-06	11.16	11.38	10.95	11.18	9893380
2009-07-07	11.17	11.45	10.77	10.79	9917593
2009-07-08	10.72	10.75	10.00	10.18	22143334
2009-07-09	10.37	10.99	10.32	10.76	13451540
2009-07-10	10.65	10.80	10.25	10.52	7634104
2009-07-13	10.65	11.31	10.54	11.31	11329463
2009-07-14	11.46	11.47	11.05	11.18	7714512
2009-07-15	11.55	12.08	11.50	11.89	11318014
2009-07-16	11.79	12.19	11.60	12.04	8576598
2009-07-17	12.08	12.18	11.70	11.86	7864238
2009-07-20	12.02	12.17	11.78	12.00	7481696
2009-07-21	12.12	12.30	11.94	12.09	8827845
2009-07-22	11.85	12.38	11.78	12.30	8496386
2009-07-23	12.40	14.50	12.36	14.38	29619676
2009-07-24	14.15	15.24	14.07	15.02	22113121
2009-07-27	15.25	16.00	15.02	15.93	16888378
2009-07-28	15.36	15.69	14.65	14.76	18213019
2009-07-29	14.68	15.47	14.51	14.96	19325906
2009-07-30	15.90	17.35	15.59	16.99	37495002
2009-07-31	16.89	16.90	16.14	16.49	20327059
2009-08-03	17.07	17.12	16.16	16.33	20195863
2009-08-04	16.00	16.55	15.88	16.28	21142048
2009-08-05	16.51	16.67	16.02	16.50	25434472
2009-08-06	17.20	18.83	17.20	17.80	37327989
2009-08-07	18.70	19.54	18.17	19.14	26649109
2009-08-10	19.28	19.77	18.26	18.60	18544038
2009-08-11	18.41	18.57	17.55	18.20	18114858
2009-08-12	18.12	20.19	18.06	19.50	31481283
2009-08-13	20.20	20.20	19.22	19.65	21086669
2009-08-14	19.62	19.69	19.09	19.47	10911953
2009-08-17	18.39	18.73	17.76	18.49	14850923
2009-08-18	18.87	19.38	18.25	19.31	10241938
2009-08-19	18.62	19.34	18.62	19.12	10455570
2009-08-20	19.30	20.28	19.26	19.84	17166245
2009-08-21	20.40	21.18	20.20	20.56	15165388
2009-08-24	21.27	22.35	20.90	21.05	19505997
2009-08-25	21.57	22.73	21.56	22.62	19521605
2009-08-26	23.10	23.20	22.04	22.96	32855422
2009-08-27	22.61	23.99	22.41	23.64	23581976
2009-08-28	24.20	24.44	23.35	24.16	18891043
2009-08-31	23.34	23.85	23.13	23.72	11317091
2009-09-01	23.49	23.69	20.85	21.03	28234875
2009-09-02	20.66	21.70	20.31	20.90	19328424
2009-09-03	21.63	21.79	20.90	21.79	9709648
2009-09-04	22.10	22.21	21.37	22.21	7589090
2009-09-08	22.83	22.96	22.19	22.43	7553668
2009-09-09	22.22	23.43	22.00	23.01	9280301
2009-09-10	23.01	25.09	22.47	25.00	24932700
2009-09-11	24.56	25.16	24.08	24.62	16155925
2009-09-14	24.42	25.82	24.05	25.75	11555612
2009-09-15	26.35	26.37	25.30	25.44	11383294
2009-09-16	25.98	28.21	25.62	28.16	23285666
2009-09-17	27.89	28.69	26.83	27.34	15616409
2009-09-18	27.45	27.76	26.60	27.21	12652151
2009-09-21	26.70	27.13	26.01	26.77	8696062
2009-09-22	27.49	27.98	27.12	27.30	10851767
2009-09-23	27.29	27.90	26.78	26.85	9835993
2009-09-24	26.94	27.32	25.52	26.16	12275402
2009-09-25	25.89	26.45	25.30	25.84	7289387
2009-09-28	25.94	28.73	25.80	28.62	18682476
2009-09-29	28.75	29.00	27.22	27.44	13251825
2009-09-30	27.81	28.53	26.36	26.50	16724040
2009-10-01	26.48	26.86	24.84	24.99	17604745
2009-10-02	23.81	25.50	23.06	25.11	19777905
2009-10-05	25.65	26.27	25.24	26.25	9369118
2009-10-06	27.38	28.84	27.27	28.32	22092804
2009-10-07	27.88	28.70	27.82	28.62	9465695
2009-10-08	29.16	29.50	28.71	29.20	11081343
2009-10-09	28.93	29.46	28.66	29.19	6878119
2009-10-12	29.39	29.59	28.38	28.53	8487190
2009-10-13	28.38	28.59	26.30	26.60	19012668
2009-10-14	27.84	28.55	27.06	28.45	13997531
2009-10-15	27.77	28.50	27.64	28.23	9024654
2009-10-16	27.52	27.83	27.07	27.45	9655425
2009-10-19	27.86	28.07	27.30	27.51	9639382
2009-10-20	27.65	27.79	26.35	26.60	7947345
2009-10-21	26.67	27.40	25.86	25.94	9875196
2009-10-22	26.65	26.97	25.56	26.90	11546882
2009-10-23	27.27	27.30	25.76	25.90	7452712
2009-10-26	26.11	26.42	24.12	24.32	11229737
2009-10-27	24.43	25.09	24.00	24.09	9751597
2009-10-28	23.93	24.08	23.16	23.27	11495683
2009-10-29	24.27	25.84	24.18	25.67	13024381
2009-10-30	25.57	25.63	24.09	24.52	13241813
2009-11-02	24.90	25.69	24.13	24.81	10005657
2009-11-03	24.45	26.04	24.04	25.82	12868328
2009-11-04	27.42	27.42	24.13	24.44	27198828
2009-11-05	24.63	24.80	23.48	24.12	13805871
2009-11-06	23.44	24.32	23.41	24.09	8306856
2009-11-09	24.67	25.45	24.30	25.34	8215093
2009-11-10	25.11	25.28	24.76	25.00	5399798
2009-11-11	25.32	26.00	25.29	25.68	7132152
2009-11-12	25.41	25.67	24.61	24.81	6825130
2009-11-13	24.98	25.06	24.34	24.68	7923744
2009-11-16	25.12	25.70	25.06	25.30	7153917
2009-11-17	25.09	25.58	24.83	25.37	6149090
2009-11-18	25.41	26.45	25.28	25.97	7934616
2009-11-19	25.67	25.90	25.02	25.32	6076965
2009-11-20	25.14	25.33	24.75	25.00	5614361
2009-11-23	25.50	25.88	25.18	25.34	6343094
2009-11-24	25.27	25.39	24.76	25.13	5334299
2009-11-25	25.53	25.53	24.92	25.10	4087781
2009-11-27	23.90	24.31	23.63	23.72	6278851
2009-11-30	23.92	24.50	23.80	24.46	9709004
2009-12-01	24.79	25.02	24.35	24.48	8224875
2009-12-02	24.84	25.55	24.42	25.29	9037374
2009-12-03	25.55	25.96	24.14	24.23	11872819
2009-12-04	24.87	25.00	24.10	24.67	7995054
2009-12-07	24.57	24.85	23.83	23.92	6648753
2009-12-08	23.71	23.95	23.55	23.80	5177075
2009-12-09	23.85	23.91	23.31	23.76	4117213
2009-12-10	23.86	24.28	23.77	24.03	5038942
2009-12-11	24.24	24.30	23.55	24.12	5607735
2009-12-14	24.14	24.45	23.90	24.24	5770165
2009-12-15	24.14	24.14	23.57	23.63	5078089
2009-12-16	23.97	24.55	23.87	24.13	5692025
2009-12-17	23.93	23.94	23.24	23.28	8197763
2009-12-18	23.48	23.55	23.02	23.49	7956377
2009-12-21	23.75	23.93	23.15	23.16	6499371
2009-12-22	23.17	23.56	22.89	23.44	8193296
2009-12-23	23.57	23.62	23.19	23.34	4087903
2009-12-24	23.46	23.71	23.39	23.68	1845384
2009-12-28	23.85	24.08	23.63	23.70	3241320
2009-12-29	23.77	24.05	23.67	23.96	4031526
2009-12-30	23.78	23.83	23.51	23.70	3109241
2009-12-31	23.68	23.94	23.26	23.26	2989943
2010-01-04	23.71	23.96	23.51	23.86	6944164
2010-01-05	23.73	25.75	23.67	25.69	12428456
2010-01-06	25.51	26.38	25.09	26.12	10690934
2010-01-07	26.00	26.72	25.82	26.52	7037467
2010-01-08	26.39	26.57	25.77	26.22	5130979
2010-01-11	26.42	26.60	25.85	26.17	5188986
2010-01-12	28.04	28.59	27.09	27.12	23621350
2010-01-13	27.23	28.06	27.20	27.84	7752298
2010-01-14	27.69	27.70	26.91	27.26	9253992
2010-01-15	27.23	27.30	26.52	26.78	7729896
2010-01-19	26.65	27.50	26.50	27.48	5324969
2010-01-20	27.09	27.45	26.78	26.97	4623151
2010-01-21	26.96	27.14	25.52	25.56	12526566
2010-01-22	25.55	25.80	24.53	24.61	10501165
2010-01-25	25.13	25.31	24.24	24.66	7099301
2010-01-26	24.45	25.30	24.32	24.41	6691262
2010-01-27	24.37	24.99	23.95	24.96	7216468
2010-01-28	25.28	25.28	23.99	24.22	6614075
2010-01-29	24.46	24.95	23.82	23.99	6692080
2010-02-01	24.28	24.49	24.03	24.39	4374542
2010-02-02	24.50	25.49	24.34	25.39	7338200
2010-02-03	25.24	25.25	24.33	24.58	6420543
2010-02-04	24.34	24.45	23.17	23.19	8088639
2010-02-05	23.17	23.80	22.20	23.53	9841528
2010-02-08	23.82	24.30	23.30	23.46	10869058
2010-02-09	23.39	23.82	21.97	22.34	20532939
2010-02-10	22.33	23.28	21.60	23.07	17887136
2010-02-11	23.15	23.18	22.62	23.04	7192343
2010-02-12	22.71	23.50	22.41	23.45	5749642
2010-02-16	23.82	24.00	23.51	23.95	5486198
2010-02-17	23.97	24.30	23.79	24.08	6257933
2010-02-18	23.95	24.35	23.75	24.14	5024636
2010-02-19	24.07	24.43	23.75	24.34	4675306
2010-02-22	24.61	24.85	24.26	24.81	4964751
2010-02-23	24.67	24.71	23.65	23.85	7430173
2010-02-24	23.94	24.34	23.83	24.33	5244229
2010-02-25	23.91	24.38	23.71	24.34	4504439
2010-02-26	24.29	24.49	24.08	24.37	4636436
2010-03-01	24.56	24.81	24.43	24.81	4507055
2010-03-02	25.02	25.95	24.72	25.72	14141955
2010-03-03	25.79	25.90	25.22	25.36	6719151
2010-03-04	25.47	26.42	25.22	26.35	8881912
2010-03-05	26.60	27.06	26.28	26.86	7430806
2010-03-08	27.10	27.38	26.70	26.93	5341014
2010-03-09	27.14	27.17	26.50	26.58	6949616
2010-03-10	26.55	27.45	26.47	27.26	8331031
2010-03-11	27.06	27.52	27.02	27.29	5285060
2010-03-12	27.53	27.59	26.66	26.75	5957303
2010-03-15	26.53	26.86	26.09	26.82	7240691
2010-03-16	26.77	27.29	26.46	27.26	7140571
2010-03-17	28.26	29.12	28.20	28.58	24458415
2010-03-18	28.66	28.75	27.66	27.84	58662497
2010-03-19	27.90	27.98	26.91	27.26	19144430
2010-03-22	27.01	27.81	26.90	27.63	14975024
2010-03-23	27.74	27.90	27.37	27.86	9217317
2010-03-24	27.68	28.40	27.52	28.14	10372469
2010-03-25	28.35	28.61	27.77	27.85	14161948
2010-03-26	27.82	28.49	27.75	27.97	10766898
2010-03-29	28.16	28.23	27.57	28.18	7574035
2010-03-30	28.01	28.18	27.86	28.04	7776796
2010-03-31	28.01	28.68	27.85	28.42	21739691
2010-04-01	28.91	29.25	28.71	28.88	9083773
2010-04-05	29.27	29.48	28.95	29.34	5124878
2010-04-06	29.28	29.42	28.94	29.03	6285481
2010-04-07	28.75	29.03	28.21	28.50	9841946
2010-04-08	28.34	28.65	28.06	28.55	6022038
2010-04-09	28.71	28.83	27.86	28.00	7790282
2010-04-12	28.12	28.25	27.55	27.89	10101894
2010-04-13	27.71	28.02	27.64	27.96	8398358
2010-04-14	28.14	28.18	27.89	28.15	14869035
2010-04-15	28.00	28.15	27.58	27.77	9789252
2010-04-16	27.62	27.98	26.69	27.02	10676766
2010-04-19	26.78	27.64	26.57	27.60	8309907
2010-04-20	27.80	28.78	27.71	28.77	12644033
2010-04-21	28.79	28.79	28.20	28.75	7411447
2010-04-22	28.39	28.90	28.21	28.86	7753609
2010-04-23	28.89	29.60	28.57	29.56	7176317
2010-04-26	29.74	30.46	29.42	29.62	11697943
2010-04-27	29.40	29.59	28.31	28.45	11885136
2010-04-28	28.76	29.32	28.51	28.92	7677208
2010-04-29	29.30	29.85	28.86	29.64	9588506
2010-04-30	29.48	29.48	28.38	28.57	8607232
2010-05-03	28.87	29.21	28.67	28.99	7027126
2010-05-04	28.50	28.54	27.46	27.66	8314928
2010-05-05	26.41	28.44	26.41	27.27	9535103
2010-05-06	27.21	28.06	24.00	26.06	19249298
2010-05-07	25.62	26.59	24.88	25.30	18408510
2010-05-10	26.34	27.57	25.25	27.02	11714535
2010-05-11	26.60	27.43	26.42	26.74	5808643
2010-05-12	27.08	27.40	26.76	27.33	4782890
2010-05-13	27.17	27.40	26.78	26.79	4796378
2010-05-14	26.40	26.63	25.80	26.21	7048864
2010-05-17	26.20	26.55	25.17	25.96	7061623
2010-05-18	26.43	26.63	25.17	25.24	10557207
2010-05-19	25.05	26.20	24.79	25.42	9098324
2010-05-20	24.60	24.90	23.49	23.64	11355785
2010-05-21	23.06	24.47	23.03	24.31	13041068
2010-05-24	24.44	24.74	23.83	23.93	9078497
2010-05-25	22.92	24.32	22.64	24.19	11726812
2010-05-26	24.65	25.09	23.80	23.84	15623025
2010-05-27	24.60	25.53	24.40	25.52	7638683
2010-05-28	25.46	25.59	24.83	25.07	6905725
2010-06-01	24.72	25.33	24.40	24.43	6615304
2010-06-02	24.67	25.55	24.51	25.49	7450070
2010-06-03	25.75	25.90	24.93	25.14	6728173
2010-06-04	24.52	24.67	23.46	23.57	9800133
2010-06-07	23.80	23.90	22.27	22.29	11438321
2010-06-08	22.53	22.82	21.84	22.75	8989633
2010-06-09	23.02	23.78	22.62	22.74	8143515
2010-06-10	23.26	23.95	23.24	23.90	6570132
2010-06-11	23.44	24.04	23.15	24.01	6908795
2010-06-14	24.64	25.54	24.62	24.88	11222377
2010-06-15	25.12	25.58	24.88	25.52	7188805
2010-06-16	25.25	25.50	24.85	25.01	5487811
2010-06-17	25.13	25.31	24.51	24.94	4721095
2010-06-18	24.98	25.30	24.86	25.12	5745953
2010-06-21	25.61	25.80	24.61	24.78	5589939
2010-06-22	24.81	25.16	24.43	24.50	6172895
2010-06-23	24.60	24.90	24.27	24.63	5257083
2010-06-24	24.47	24.47	23.61	23.71	6176148
2010-06-25	23.97	24.17	23.63	24.07	7973927
2010-06-28	24.27	24.31	23.58	23.62	3770908
2010-06-29	23.11	23.22	22.00	22.16	7309284
2010-06-30	22.08	22.59	21.92	22.13	10378444
2010-07-01	21.95	22.39	20.95	21.85	9698146
2010-07-02	22.15	22.37	21.35	21.71	5126625
2010-07-06	22.17	22.80	21.37	21.64	8209225
2010-07-07	21.64	22.44	21.41	22.41	10922405
2010-07-08	22.68	22.84	22.17	22.67	5789885
2010-07-09	22.64	23.56	22.53	23.53	6380560
2010-07-12	23.52	23.52	22.82	23.15	5775407
2010-07-13	23.66	24.07	23.41	23.94	5948013
2010-07-14	23.68	23.68	23.00	23.24	7346166
2010-07-15	23.29	23.35	22.26	22.78	7644527
2010-07-16	22.39	22.60	21.66	21.77	6427779
2010-07-19	22.00	22.06	21.34	21.88	4991632
2010-07-20	21.34	22.19	21.21	22.16	4848950
2010-07-21	22.55	22.77	21.70	21.75	5861100
2010-07-22	22.17	23.08	21.99	23.04	6718153
2010-07-23	22.89	23.67	22.63	23.43	6441098
2010-07-26	23.46	23.78	23.15	23.40	5801086
2010-07-27	23.74	23.84	23.05	23.29	5744054
2010-07-28	23.15	23.18	22.75	22.81	3854348
2010-07-29	23.09	23.58	22.80	23.30	6809194
2010-07-30	22.96	23.59	22.80	23.41	6746005
2010-08-02	23.86	24.27	23.56	24.12	7717260
2010-08-03	24.12	24.12	23.41	23.44	5027018
2010-08-04	23.63	23.98	23.30	23.84	6377201
2010-08-05	22.95	23.08	22.35	22.68	13593816
2010-08-06	22.30	22.68	22.06	22.51	6577267
2010-08-09	22.60	23.01	22.46	22.85	5366261
2010-08-10	22.51	22.69	22.12	22.56	5680161
2010-08-11	21.99	21.99	20.75	20.86	10723003
2010-08-12	20.50	20.99	20.39	20.67	6202642
2010-08-13	20.63	21.20	20.51	20.88	4854243
2010-08-16	20.59	20.67	20.21	20.34	5296955
2010-08-17	20.80	21.29	20.72	21.02	5394988
2010-08-18	21.07	21.28	20.71	21.20	4646709
2010-08-19	21.08	21.10	20.35	20.36	5711434
2010-08-20	20.17	20.25	19.78	20.13	7020632
2010-08-23	19.92	20.46	19.71	20.08	6229817
2010-08-24	19.77	19.86	19.22	19.29	7913572
2010-08-25	19.16	19.64	18.86	19.51	8910744
2010-08-26	19.66	19.97	19.09	19.09	6180042
2010-08-27	19.23	20.40	18.81	20.32	7798775
2010-08-30	20.19	20.19	19.56	19.59	4905316
2010-08-31	19.40	20.34	19.15	20.17	8848355
2010-09-01	20.50	21.45	20.42	21.44	9721711
2010-09-02	21.26	21.79	21.10	21.77	6779780
2010-09-03	22.08	22.52	21.91	22.51	6393636
2010-09-07	22.19	22.22	21.51	21.62	7404688
2010-09-08	21.70	22.32	21.70	22.20	5401820
2010-09-09	22.70	22.78	22.04	22.33	4514953
2010-09-10	22.30	22.99	22.18	22.95	10855414
2010-09-13	23.21	23.65	23.21	23.46	6379968
2010-09-14	23.25	23.45	22.92	23.10	5140306
2010-09-15	22.89	23.09	22.49	22.97	6340254
2010-09-16	22.96	22.96	22.57	22.71	4098144
2010-09-17	22.85	23.03	22.39	22.50	5426442
2010-09-20	22.07	23.03	22.05	22.93	9847527
2010-09-21	23.34	23.73	23.09	23.16	11659405
2010-09-22	22.35	22.70	22.14	22.32	21488895
2010-09-23	22.06	22.48	21.85	21.85	6954422
2010-09-24	22.30	22.70	22.24	22.69	7882252
2010-09-27	22.69	22.74	22.40	22.50	5825606
2010-09-28	22.56	23.50	22.40	23.44	14538275
2010-09-29	23.41	23.56	23.18	23.34	6626303
2010-09-30	23.52	23.66	22.86	22.95	6678244
2010-10-01	23.16	23.46	22.90	23.42	7804553
2010-10-04	23.25	23.41	22.92	23.25	6113072
2010-10-05	23.61	23.90	23.17	23.77	8571075
2010-10-06	23.77	23.95	23.50	23.74	5522835
2010-10-07	23.82	23.90	23.23	23.39	5231715
2010-10-08	23.52	24.10	23.47	23.91	5367687
2010-10-11	23.96	24.13	23.80	24.03	3917062
2010-10-12	23.95	24.43	23.65	24.39	7015802
2010-10-13	24.59	25.02	24.42	24.51	9347946
2010-10-14	24.47	24.81	24.08	24.34	6006495
2010-10-15	24.52	24.54	23.67	23.73	6934110
2010-10-18	23.76	24.43	23.75	24.26	4202087
2010-10-19	23.91	24.16	23.39	23.53	6636394
2010-10-20	23.57	23.86	23.42	23.74	4775164
2010-10-21	24.05	24.55	23.97	24.20	5774106
2010-10-22	24.26	24.32	23.86	23.95	3408407
2010-10-25	24.40	24.83	24.40	24.57	6891605
2010-10-26	24.57	25.06	24.36	24.99	6333286
2010-10-27	24.73	24.94	24.30	24.54	5716491
2010-10-28	24.79	24.99	23.95	24.04	4699755
2010-10-29	23.90	24.26	23.87	23.95	6044305
2010-11-01	24.17	24.23	23.31	23.71	6999866
2010-11-02	24.02	24.03	23.42	23.42	6853650
2010-11-03	24.75	25.77	24.22	25.57	21328324
2010-11-04	26.01	26.32	25.58	26.25	9099240
2010-11-05	26.38	26.78	26.15	26.42	8528565
2010-11-08	26.42	26.57	26.01	26.24	4523609
2010-11-09	26.44	26.49	25.39	25.42	6266276
2010-11-10	25.38	26.00	25.13	25.96	6278153
2010-11-11	25.57	25.74	25.14	25.35	6180204
2010-11-12	25.07	25.27	24.27	24.40	11425239
2010-11-15	24.64	24.80	24.10	24.14	5463861
2010-11-16	24.05	24.47	23.35	23.62	8889894
2010-11-17	24.02	24.02	23.41	23.68	6351479
2010-11-18	24.02	24.20	23.60	23.76	7081561
2010-11-19	23.66	23.70	23.28	23.57	6228285
2010-11-22	23.44	23.48	22.96	23.19	5963528
2010-11-23	22.82	22.88	22.52	22.59	6363364
2010-11-24	22.76	23.13	22.70	23.07	3862802
2010-11-26	22.76	22.94	22.64	22.77	1632191
2010-11-29	22.55	22.72	22.35	22.62	5797985
2010-11-30	22.32	22.54	22.24	22.26	5317778
2010-12-01	22.71	23.32	22.53	23.26	7804106
2010-12-02	23.35	24.10	23.27	24.02	8299340
2010-12-03	23.71	24.03	23.46	23.94	5321929
2010-12-06	23.79	24.21	23.73	23.99	4748337
2010-12-07	24.33	24.57	24.03	24.15	6793796
2010-12-08	24.20	25.29	24.06	25.00	12897886
2010-12-09	25.20	25.30	24.73	25.26	5516106
2010-12-10	25.31	25.79	24.91	25.74	5869473
2010-12-13	26.07	26.14	25.55	25.58	5465091
2010-12-14	25.73	26.07	25.56	25.68	4861053
2010-12-15	25.71	26.14	25.40	25.44	4640553
2010-12-16	25.64	25.93	25.51	25.84	4974456
2010-12-17	25.90	26.28	25.82	26.17	6380499
2010-12-20	26.37	26.57	26.20	26.51	4210897
2010-12-21	26.61	27.19	26.50	27.11	6507355
2010-12-22	27.15	27.48	26.97	27.43	15014483
2010-12-23	27.42	27.47	26.51	26.70	4428285
2010-12-27	26.50	27.09	26.26	26.91	2584983
2010-12-28	27.04	27.04	26.39	26.63	3275612
2010-12-29	26.73	26.80	26.49	26.52	2035827
2010-12-30	26.47	26.73	26.27	26.31	2117270
2010-12-31	26.20	26.56	26.15	26.49	1650806
2011-01-03	26.93	27.90	26.86	27.77	6509903
2011-01-04	27.91	28.11	27.56	27.94	7490457
2011-01-05	27.71	28.46	27.68	28.34	7278061
2011-01-06	28.24	28.55	27.83	27.83	9645304
2011-01-07	27.94	28.21	27.40	27.76	8148541
2011-01-10	27.60	27.74	27.12	27.58	4234882
2011-01-11	27.82	28.34	27.72	27.93	5602958
2011-01-12	28.27	28.44	28.06	28.16	4170265
2011-01-13	28.14	28.42	27.89	28.28	5816210
2011-01-14	28.15	28.51	28.00	28.48	3440974
2011-01-18	28.48	28.64	28.31	28.46	2498831
2011-01-19	28.35	28.52	27.27	27.50	4604682
2011-01-20	27.52	27.75	27.02	27.40	4974207
2011-01-21	27.74	28.06	27.44	27.87	4990899
2011-01-24	27.94	28.04	27.48	27.71	5075721
2011-01-25	27.62	27.99	27.40	27.85	4369513
2011-01-26	27.94	28.30	27.89	28.08	3708641
2011-01-27	28.12	28.72	27.95	28.67	4777869
2011-01-28	28.56	28.82	27.67	27.69	5365239
2011-01-31	27.96	28.07	27.67	27.78	4126287
2011-02-01	28.18	28.92	28.17	28.75	5598479
2011-02-02	28.65	28.78	27.90	27.93	6192252
2011-02-03	28.73	28.90	27.85	28.71	10282762
2011-02-04	28.70	29.39	28.50	29.23	7867672
2011-02-07	29.40	29.93	29.36	29.76	6349357
2011-02-08	29.95	30.18	29.65	30.14	5691718
2011-02-09	29.91	29.92	29.43	29.44	6380993
2011-02-10	29.30	29.44	28.94	29.25	5104560
2011-02-11	29.11	29.89	28.95	29.75	4843859
2011-02-14	29.77	29.88	29.17	29.22	5572774
2011-02-15	29.24	29.60	29.08	29.29	4649165
2011-02-16	29.41	30.24	29.41	30.20	5458663
2011-02-17	29.98	30.86	29.96	30.79	5101959
2011-02-18	30.83	31.08	30.56	30.80	5588698
2011-02-22	30.31	30.49	29.39	29.48	5852202
2011-02-23	29.48	29.80	28.67	29.22	5187448
2011-02-24	29.17	29.44	28.40	28.71	7118790
2011-02-25	29.00	29.45	28.91	29.42	3928031
2011-02-28	29.56	29.80	29.31	29.60	3415122
2011-03-01	29.82	30.09	28.85	28.91	4665290
2011-03-02	28.65	28.71	27.76	27.93	9205763
2011-03-03	28.51	29.11	28.35	28.96	6092343
2011-03-04	28.86	29.00	28.19	28.61	5548101
2011-03-07	28.77	28.96	27.78	27.81	5813475
2011-03-08	28.01	28.59	27.85	28.47	4729640
2011-03-09	28.41	28.52	28.15	28.23	4599881
2011-03-10	27.84	27.95	27.30	27.43	4785650
2011-03-11	27.13	27.73	26.80	27.60	6200137
2011-03-14	27.21	27.28	25.88	26.82	8279820
2011-03-15	25.48	25.85	24.17	25.60	13068114
2011-03-16	25.63	25.82	24.13	24.75	15728371
2011-03-17	25.41	25.56	24.83	25.19	9873417
2011-03-18	25.73	25.90	25.43	25.49	8232221
2011-03-21	26.21	26.63	25.81	26.49	6086043
2011-03-22	26.34	26.85	26.25	26.43	4176185
2011-03-23	26.26	26.46	25.83	26.34	3343201
2011-03-24	26.58	26.70	26.06	26.62	3405345
2011-03-25	26.68	26.92	26.45	26.72	2501569
2011-03-28	26.77	27.33	26.58	26.58	5021925
2011-03-29	26.55	26.82	26.28	26.75	3460497
2011-03-30	26.93	27.09	26.73	26.81	4599786
2011-03-31	26.67	27.02	26.46	26.93	3748399
2011-04-01	27.13	27.81	26.91	27.75	7413533
2011-04-04	27.77	27.97	27.27	27.57	4142663
2011-04-05	27.43	27.53	27.19	27.26	3240108
2011-04-06	27.42	28.00	27.38	27.97	3939282
2011-04-07	27.95	28.10	27.33	27.41	5104064
2011-04-08	27.61	27.84	27.00	27.17	3098721
2011-04-11	27.23	27.63	27.17	27.30	2583805
2011-04-12	27.05	27.20	26.55	26.73	4004196
2011-04-13	27.02	27.08	26.39	26.52	2892887
2011-04-14	26.35	26.52	25.94	26.39	3860921
2011-04-15	26.50	26.89	26.38	26.80	3664416
2011-04-18	26.38	26.91	26.17	26.75	7665858
2011-04-19	26.84	26.95	26.37	26.45	3692962
2011-04-20	26.97	27.38	26.84	27.18	4140069
2011-04-21	27.32	27.73	27.13	27.54	3972801
2011-04-25	27.33	27.41	27.03	27.16	2905416
2011-04-26	27.31	27.60	27.28	27.51	3829912
2011-04-27	27.71	28.07	27.48	28.00	3653251
2011-04-28	28.01	29.10	28.01	28.93	6589528
2011-04-29	28.88	29.00	28.43	28.97	3973619
2011-05-02	29.23	29.27	28.71	28.82	4285228
2011-05-03	28.82	29.59	28.25	28.58	7780983
2011-05-04	28.59	28.63	27.79	28.05	4747706
2011-05-05	27.80	27.86	27.06	27.10	6386989
2011-05-06	27.56	27.97	27.25	27.48	4066194
2011-05-09	27.42	27.53	26.90	26.94	4393338
2011-05-10	27.12	27.79	26.97	27.60	4267828
2011-05-11	27.58	28.15	27.27	27.56	4181585
2011-05-12	27.79	28.05	27.30	27.95	5067840
2011-05-13	28.04	28.09	27.55	27.57	3964976
2011-05-16	27.40	28.06	27.40	27.65	3294153
2011-05-17	27.47	27.53	26.93	27.40	4098556
2011-05-18	27.40	27.59	27.25	27.53	3441189
2011-05-19	27.56	27.61	27.15	27.49	3262203
2011-05-20	27.28	27.41	26.93	27.09	4584125
2011-05-23	26.78	26.89	26.47	26.54	3384109
2011-05-24	26.68	26.78	26.23	26.41	3063538
2011-05-25	26.25	26.61	26.11	26.38	3542415
2011-05-26	26.16	26.59	26.09	26.38	2882933
2011-05-27	26.48	26.71	26.36	26.53	2481163
2011-05-31	26.89	26.93	26.44	26.65	3413305
2011-06-01	26.45	26.52	25.59	25.64	5344379
2011-06-02	25.70	26.02	25.53	25.84	2954464
2011-06-03	25.32	25.82	25.26	25.43	3708836
2011-06-06	25.36	25.55	24.83	24.91	4017596
2011-06-07	25.08	25.21	24.74	24.76	3027815
2011-06-08	24.68	24.74	24.36	24.42	3586925
2011-06-09	24.51	24.83	24.25	24.65	2789898
2011-06-10	24.44	24.56	23.96	24.26	3446789
2011-06-13	24.42	24.72	24.15	24.48	3892008
2011-06-14	24.82	25.21	24.75	25.01	4027274
2011-06-15	24.66	24.66	23.69	23.81	5914401
2011-06-16	23.77	24.31	23.76	24.11	4014796
2011-06-17	24.44	24.85	24.22	24.44	5575736
2011-06-20	24.36	24.63	24.20	24.27	3745805
2011-06-21	24.45	25.02	24.42	24.91	5433259
2011-06-22	24.76	25.06	24.61	24.62	3758349
2011-06-23	24.16	24.48	23.80	24.35	5005882
2011-06-24	24.40	24.72	23.94	24.72	7974518
2011-06-27	24.72	24.91	24.50	24.75	6943181
2011-06-28	24.94	25.49	24.94	25.40	4321555
2011-06-29	25.63	26.08	25.56	26.01	7044105
2011-06-30	26.12	26.46	25.90	26.37	4584474
2011-07-01	26.40	27.12	26.32	27.05	4612558
2011-07-05	26.93	27.03	26.27	26.51	4253003
2011-07-06	26.34	26.55	26.07	26.51	4406039
2011-07-07	26.88	27.05	26.68	27.03	4085892
2011-07-08	26.51	26.66	26.05	26.27	4269415
2011-07-11	25.84	25.91	25.02	25.10	5065428
2011-07-12	24.98	25.83	24.88	25.56	6906013
2011-07-13	25.74	26.09	25.45	25.60	4892473
2011-07-14	25.23	25.71	24.88	24.88	8287161
2011-07-15	25.06	25.07	24.17	24.38	7655362
2011-07-18	24.28	24.28	23.35	23.47	8253249
2011-07-19	23.74	23.90	23.50	23.74	4909164
2011-07-20	23.83	24.17	23.76	23.90	4847355
2011-07-21	24.12	24.49	24.08	24.17	7461229
2011-07-22	24.24	24.30	23.76	23.87	4855949
2011-07-25	23.49	23.86	23.38	23.68	5551316
2011-07-26	23.72	23.96	23.55	23.61	4905146
2011-07-27	23.45	23.62	23.07	23.08	5399569
2011-07-28	23.06	23.67	23.06	23.38	6100728
2011-07-29	23.11	23.60	23.05	23.42	5589949
2011-08-01	23.78	23.81	22.84	23.00	5390663
2011-08-02	22.68	22.92	21.85	21.90	7858159
2011-08-03	22.14	22.39	21.57	22.34	9123125
2011-08-04	21.90	22.19	20.83	20.94	10893116
2011-08-05	21.22	21.41	19.88	20.57	12050135
2011-08-08	19.87	20.31	17.30	17.64	18437090
2011-08-09	18.22	20.41	17.98	20.38	16657141
2011-08-10	19.66	19.77	18.10	18.15	15987096
2011-08-11	18.55	20.50	18.24	20.19	10709904
2011-08-12	20.60	20.79	19.67	19.87	7037486
2011-08-15	20.20	20.80	20.16	20.70	5299973
2011-08-16	20.33	20.75	19.96	20.25	5366348
2011-08-17	20.33	20.64	19.89	20.20	4391254
2011-08-18	19.26	19.34	18.10	18.25	11902101
2011-08-19	17.97	18.85	17.71	17.72	7384237
2011-08-22	18.34	18.35	16.96	17.04	10746115
2011-08-23	17.16	17.30	16.26	16.86	18492721
2011-08-24	16.86	17.49	16.59	17.46	13085769
2011-08-25	17.95	18.08	16.70	16.95	10344787
2011-08-26	16.93	17.39	16.43	17.19	9472273
2011-08-29	17.76	19.42	17.72	19.42	11648602
2011-08-30	18.91	19.45	18.60	19.26	12715296
2011-08-31	19.40	19.61	18.82	19.14	7474311
2011-09-01	19.15	19.21	18.22	18.30	7885858
2011-09-02	17.66	18.03	17.18	17.23	8010211
2011-09-06	16.47	16.81	16.30	16.71	9800543
2011-09-07	17.24	17.95	17.01	17.83	7266583
2011-09-08	17.54	17.83	17.20	17.30	5878487
2011-09-09	16.97	17.12	16.48	16.64	9704547
2011-09-12	16.28	17.26	16.26	17.18	8936430
2011-09-13	17.21	17.59	16.88	17.35	7210275
2011-09-14	18.07	18.58	17.57	18.18	11991061
2011-09-15	18.57	18.97	18.33	18.92	8883558
2011-09-16	19.18	19.35	18.65	18.94	7743309
2011-09-19	18.37	18.52	17.87	18.32	6035806
2011-09-20	18.45	18.61	17.91	17.93	5477879
2011-09-21	18.08	18.24	16.55	16.57	10693627
2011-09-22	15.90	16.24	15.48	15.99	21078145
2011-09-23	15.86	16.25	15.82	16.07	8239154
2011-09-26	16.40	16.74	15.98	16.58	10584444
2011-09-27	17.09	17.50	16.46	16.57	11032722
2011-09-28	16.63	16.87	15.80	15.82	12082170
2011-09-29	16.36	17.14	16.33	17.11	11007087
2011-09-30	16.68	16.84	16.14	16.14	9857174
2011-10-03	15.82	16.39	14.89	14.92	9526008
2011-10-04	14.62	15.91	14.56	15.88	13388027
2011-10-05	15.95	17.06	15.61	16.95	11865523
2011-10-06	16.75	18.35	16.41	17.66	14415042
2011-10-07	17.75	17.99	16.84	16.96	9891866
2011-10-10	17.47	18.08	17.46	17.79	6368270
2011-10-11	17.55	18.27	17.32	17.90	11073007
2011-10-12	18.17	19.08	18.14	18.45	9935173
2011-10-13	18.22	18.30	17.60	17.96	7153152
2011-10-14	18.54	18.88	18.03	18.47	6548644
2011-10-17	18.27	18.29	17.70	17.76	5778850
2011-10-18	17.94	18.99	17.52	18.76	10496825
2011-10-19	18.63	19.45	18.20	18.36	8792816
2011-10-20	18.30	18.86	17.95	18.79	7259566
2011-10-21	19.11	19.60	18.75	19.19	8080747
2011-10-24	19.25	19.46	19.05	19.19	10860015
2011-10-25	18.96	19.02	17.86	17.95	12993269
2011-10-26	18.35	18.65	17.67	18.54	12138183
2011-10-27	19.41	20.47	19.37	20.28	12777242
2011-10-28	20.05	20.72	19.91	20.26	6612686
2011-10-31	19.83	19.85	19.23	19.25	9295151
2011-11-01	17.98	18.75	17.80	18.21	13863547
2011-11-02	18.76	19.34	18.54	18.99	7997089
2011-11-03	18.40	18.45	17.08	17.90	17153309
2011-11-04	17.85	18.02	17.50	17.83	5981140
2011-11-07	17.67	17.96	17.40	17.87	6458801
2011-11-08	18.06	18.22	17.50	17.95	8679038
2011-11-09	17.32	17.67	17.00	17.04	9854015
2011-11-10	17.43	17.46	16.76	17.10	7074599
2011-11-11	17.45	17.80	17.40	17.59	9660374
2011-11-14	17.40	17.58	17.21	17.53	6979440
2011-11-15	17.39	17.96	17.26	17.70	8819302
2011-11-16	17.37	18.02	17.28	17.59	9901758
2011-11-17	17.61	17.64	17.00	17.21	10668377
2011-11-18	17.33	17.57	16.99	17.27	6612008
2011-11-21	16.89	16.89	16.30	16.65	6539058
2011-11-22	16.55	16.75	16.27	16.36	5871616
2011-11-23	16.09	16.13	15.50	15.66	7468591
2011-11-25	15.55	15.96	15.43	15.46	3225743
2011-11-28	16.08	16.49	16.08	16.44	6853223
2011-11-29	16.38	16.72	16.15	16.39	6724981
2011-11-30	17.12	17.77	17.01	17.76	8787915
2011-12-01	17.54	17.96	17.37	17.87	5671232
2011-12-02	18.07	18.40	17.90	17.91	6469395
2011-12-05	18.40	18.90	18.26	18.50	6034023
2011-12-06	18.39	18.70	18.21	18.52	5249682
2011-12-07	18.32	18.82	18.04	18.73	6002560
2011-12-08	18.51	18.52	17.08	17.20	14289786
2011-12-09	17.12	17.59	17.12	17.49	8007309
2011-12-12	17.12	17.12	16.36	16.52	9163418
2011-12-13	16.63	17.07	15.84	16.12	10726867
2011-12-14	16.00	16.56	15.91	16.22	7614345
2011-12-15	16.66	16.73	15.96	15.97	7179477
2011-12-16	16.10	16.24	15.55	15.66	13344269
2011-12-19	15.70	15.87	14.95	14.96	10825130
2011-12-20	15.37	16.00	15.32	15.91	8623182
2011-12-21	15.90	16.40	15.78	16.26	7362749
2011-12-22	16.33	16.68	16.25	16.62	4477472
2011-12-23	16.74	16.90	16.45	16.80	3276261
2011-12-27	16.71	16.85	16.33	16.35	4843033
2011-12-28	16.36	16.36	15.97	16.07	4535138
2011-12-29	16.09	16.45	16.04	16.39	2942632
2011-12-30	16.30	16.41	16.23	16.25	2858718
2012-01-03	16.68	16.95	16.67	16.81	6251558
2012-01-04	16.62	16.67	16.34	16.56	7204141
2012-01-05	16.38	16.88	16.16	16.70	8702195
2012-01-06	16.69	16.75	16.33	16.37	11506187
2012-01-09	16.81	16.87	16.46	16.69	11095212
2012-01-10	16.96	17.78	16.96	17.65	9641778
2012-01-11	17.49	18.00	17.36	17.89	7735558
2012-01-12	18.01	18.22	17.73	18.21	5435742
2012-01-13	17.89	17.89	17.39	17.82	6612445
2012-01-17	18.14	18.22	17.49	17.65	5611437
2012-01-18	17.51	18.15	17.26	18.11	7464610
2012-01-19	18.27	18.66	18.23	18.34	6106270
2012-01-20	18.37	18.93	18.32	18.53	8622590
2012-01-23	18.56	19.37	18.52	18.63	7516864
2012-01-24	18.38	18.73	18.25	18.60	4893096
2012-01-25	18.50	18.56	18.02	18.20	8725346
2012-01-26	18.29	18.39	17.48	17.56	13594201
2012-01-27	17.25	17.66	17.15	17.57	7642970
2012-01-30	17.32	17.57	17.17	17.46	5483732
2012-01-31	17.60	17.75	17.39	17.52	5195053
2012-02-01	17.71	18.41	17.69	18.21	7366650
2012-02-02	18.38	18.74	18.30	18.52	5352965
2012-02-03	18.88	19.49	18.88	19.37	7605897
2012-02-06	19.21	19.34	19.00	19.33	8201460
2012-02-07	19.22	19.40	18.92	19.12	9999469
2012-02-08	19.40	21.12	19.40	20.58	30904179
2012-02-09	20.73	21.10	20.13	20.42	11999694
2012-02-10	20.12	20.21	19.85	19.90	8124817
2012-02-13	20.24	20.32	19.98	20.23	6349613
2012-02-14	20.06	20.20	19.50	19.81	9689276
2012-02-15	20.79	20.95	20.17	20.27	13894290
2012-02-16	20.19	21.28	20.13	21.19	12799265
2012-02-17	21.41	21.77	20.90	21.65	16536882
2012-02-21	21.82	21.82	20.81	20.96	12863853
2012-02-22	20.86	21.00	20.10	20.11	14165634
2012-02-23	20.23	20.86	20.23	20.60	8027044
2012-02-24	20.71	20.75	20.38	20.48	5228873
2012-02-27	20.22	20.58	20.08	20.49	5700801
2012-02-28	20.50	20.68	20.30	20.63	7708555
2012-02-29	20.68	20.93	20.46	20.71	8582659
2012-03-01	20.69	20.97	20.51	20.66	7460445
2012-03-02	20.53	20.84	20.31	20.42	5720830
2012-03-05	20.36	20.43	20.05	20.13	5894483
2012-03-06	19.90	19.97	19.27	19.35	9780261
2012-03-07	19.48	19.63	19.30	19.49	6139848
2012-03-08	19.69	19.95	19.34	19.92	7963141
2012-03-09	19.87	20.37	19.84	20.07	7009278
2012-03-12	20.04	20.20	19.67	20.05	5087972
2012-03-13	20.21	20.90	20.15	20.86	6566057
2012-03-14	20.80	21.15	20.62	20.80	6322510
2012-03-15	20.87	21.83	20.76	21.69	10216198
2012-03-16	21.71	21.87	21.46	21.83	8730638
2012-03-19	21.82	22.00	21.57	21.70	6778995
2012-03-20	21.50	21.75	21.21	21.71	4593009
2012-03-21	22.93	23.29	21.93	22.02	35281726
2012-03-22	21.75	21.92	21.13	21.30	12812450
2012-03-23	21.44	21.54	21.17	21.41	6924376
2012-03-26	21.68	22.04	21.54	22.01	6605232
2012-03-27	22.14	22.14	21.49	21.50	5118975
2012-03-28	21.44	21.74	20.83	21.35	9474710
2012-03-29	21.06	21.15	20.65	21.03	7398717
2012-03-30	21.33	21.34	20.87	21.08	4161242
2012-04-02	21.21	22.37	21.07	21.95	13622439
2012-04-03	21.83	21.95	21.29	21.66	8470460
2012-04-04	21.32	21.40	20.80	21.20	7510876
2012-04-05	21.02	21.19	20.70	21.04	8599709
2012-04-09	20.46	20.63	20.30	20.40	4524148
2012-04-10	20.37	20.46	19.73	19.80	6841242
2012-04-11	20.11	20.32	19.84	19.95	4777240
2012-04-12	20.11	20.62	20.00	20.57	4237436
2012-04-13	20.44	20.50	20.03	20.15	5246252
2012-04-16	20.39	20.39	19.78	20.10	5224990
2012-04-17	20.33	20.68	20.21	20.54	4037280
2012-04-18	20.29	20.34	19.98	20.06	5645886
2012-04-19	20.10	20.20	19.82	20.07	5055666
2012-04-20	20.24	20.33	19.98	20.04	5135727
2012-04-23	19.65	20.17	19.58	20.14	5010033
2012-04-24	20.19	20.57	20.12	20.37	4029932
2012-04-25	20.62	20.84	20.30	20.75	4732827
2012-04-26	20.63	20.86	20.50	20.78	5224758
2012-04-27	20.89	20.94	20.50	20.77	3962071
2012-04-30	20.66	20.70	20.36	20.55	2546438
2012-05-01	20.54	21.17	20.41	20.86	5376092
2012-05-02	20.70	20.72	20.26	20.43	4512907
2012-05-03	20.35	20.62	19.70	19.93	9043517
2012-05-04	19.79	19.84	19.31	19.66	6425448
2012-05-07	19.54	19.81	19.29	19.67	4624719
2012-05-08	19.50	19.74	19.27	19.70	5876124
2012-05-09	19.39	19.93	19.26	19.72	8845332
2012-05-10	19.94	20.19	19.70	19.75	5237726
2012-05-11	19.39	19.94	19.28	19.73	5371976
2012-05-14	19.43	19.52	19.05	19.09	7527631
2012-05-15	19.28	19.40	18.83	18.90	10583260
2012-05-16	19.10	19.20	18.24	18.26	10874984
2012-05-17	18.23	18.24	17.30	17.30	12281661
2012-05-18	17.33	17.48	16.68	17.07	15766402
2012-05-21	16.92	17.30	16.62	17.19	6689626
2012-05-22	17.28	17.48	16.95	17.10	8109332
2012-05-23	16.90	17.35	16.74	17.26	6506596
2012-05-24	17.33	17.38	16.95	17.24	4747342
2012-05-25	17.14	17.47	17.07	17.33	5569926
2012-05-29	17.38	17.73	17.36	17.73	5147818
2012-05-30	17.36	17.36	16.92	16.93	6340133
2012-05-31	16.97	17.00	16.54	16.82	7302314
2012-06-01	16.33	16.49	16.16	16.18	7854718
2012-06-04	16.30	16.39	16.02	16.10	4550825
2012-06-05	16.03	16.47	16.02	16.29	4732705
2012-06-06	16.47	17.19	16.42	17.16	7781957
2012-06-07	17.44	17.77	17.23	17.29	9777962
2012-06-08	17.15	17.24	16.91	17.17	5881094
2012-06-11	17.47	17.52	16.66	16.69	4342818
2012-06-12	16.74	17.05	16.74	16.99	4791169
2012-06-13	16.88	17.14	16.67	16.76	4354723
2012-06-14	16.83	17.04	16.74	16.88	4789228
2012-06-15	17.02	17.02	16.78	17.01	5531198
2012-06-18	16.82	16.93	16.60	16.68	5345275
2012-06-19	16.83	17.34	16.83	17.27	4159839
2012-06-20	17.27	17.57	17.17	17.36	4873790
2012-06-21	17.41	17.57	16.72	16.75	4307783
2012-06-22	16.87	17.07	16.77	17.02	4811874
2012-06-25	16.79	16.79	16.29	16.35	5001420
2012-06-26	16.44	16.64	16.30	16.53	4686069
2012-06-27	16.59	16.99	16.49	16.94	3768486
2012-06-28	16.73	17.00	16.56	16.96	5138290
2012-06-29	17.45	17.64	17.33	17.63	6109904
2012-07-02	17.70	17.84	17.25	17.45	4632709
2012-07-03	17.46	17.97	17.38	17.79	3242534
2012-07-05	17.58	17.65	17.24	17.26	4456423
2012-07-06	17.02	17.05	16.70	17.01	5857938
2012-07-09	16.97	17.00	16.61	16.82	3911893
2012-07-10	16.95	17.16	16.59	16.69	6387723
2012-07-11	16.68	16.85	16.57	16.70	5241196
2012-07-12	16.52	16.55	16.14	16.36	7254274
2012-07-13	16.44	16.94	16.40	16.88	4996837
2012-07-16	16.74	16.82	16.41	16.55	3329616
2012-07-17	16.62	16.84	16.12	16.84	9526212
2012-07-18	16.73	17.09	16.69	16.88	6893859
2012-07-19	16.88	16.95	16.68	16.86	5032872
2012-07-20	16.69	16.70	16.22	16.27	5820650
2012-07-23	15.95	16.15	15.65	16.08	8292847
2012-07-24	16.07	16.15	15.66	15.93	5121609
2012-07-25	16.03	16.17	15.86	15.97	6510924
2012-07-26	16.33	16.39	16.00	16.16	7037597
2012-07-27	16.37	16.57	16.18	16.45	8527598
2012-07-30	16.40	16.62	16.27	16.38	7339089
2012-07-31	16.35	16.56	16.24	16.45	9096721
2012-08-01	16.66	16.89	16.25	16.32	9314200
2012-08-02	15.78	16.90	15.65	16.16	12548354
2012-08-03	16.45	17.03	16.45	16.91	10376820
2012-08-06	16.98	17.37	16.96	17.12	8046436
2012-08-07	17.26	17.59	17.14	17.16	8094640
2012-08-08	17.08	17.24	17.03	17.07	6973706
2012-08-09	17.09	17.57	17.07	17.30	5427929
2012-08-10	17.15	17.48	17.11	17.41	4728622
2012-08-13	17.33	17.56	17.26	17.36	4236947
2012-08-14	17.29	17.54	17.17	17.28	5578885
2012-08-15	17.24	17.59	17.15	17.54	4302716
2012-08-16	17.52	17.88	17.50	17.78	6148898
2012-08-17	17.80	17.95	17.64	17.71	4317027
2012-08-20	17.61	18.15	17.61	18.12	7399547
2012-08-21	18.20	18.74	18.13	18.55	11851621
2012-08-22	18.45	18.65	18.12	18.23	6379128
2012-08-23	18.17	18.34	17.99	18.01	3907731
2012-08-24	17.91	18.22	17.90	18.15	4011142
2012-08-27	18.20	18.23	17.90	17.94	3685101
2012-08-28	17.84	18.15	17.80	17.80	3748042
2012-08-29	17.78	17.91	17.69	17.81	4185428
2012-08-30	17.58	17.85	17.42	17.75	5588531
2012-08-31	17.88	18.07	17.77	17.93	6101415
2012-09-04	17.89	18.04	17.64	17.70	6679690
2012-09-05	18.11	18.45	18.03	18.05	11341061
2012-09-06	18.20	18.84	18.15	18.62	9080321
2012-09-07	18.77	19.64	18.75	19.47	10917921
2012-09-10	19.35	19.47	19.02	19.04	7935121
2012-09-11	19.10	19.30	19.06	19.22	5892720
2012-09-12	19.37	19.56	19.27	19.33	7233315
2012-09-13	19.32	19.99	18.96	19.91	11524962
2012-09-14	20.00	20.69	19.96	20.34	9034085
2012-09-17	20.24	20.33	19.91	20.02	4635445
2012-09-18	19.93	20.00	19.56	19.68	7071721
2012-09-19	19.80	19.98	19.65	19.67	4412220
2012-09-20	19.44	19.47	19.14	19.25	7207951
2012-09-21	19.45	19.53	19.23	19.39	8442768
2012-09-24	19.27	19.53	19.27	19.35	5720929
2012-09-25	19.39	19.49	18.76	18.81	6878993
2012-09-26	18.81	18.88	18.57	18.68	5278046
2012-09-27	19.21	19.45	19.00	19.30	12412679
2012-09-28	19.58	19.90	19.38	19.44	19135058
2012-10-01	19.69	19.99	19.37	19.41	12254874
2012-10-02	19.54	19.71	19.45	19.69	7566256
2012-10-03	19.72	19.87	19.57	19.85	6372359
2012-10-04	19.95	20.78	19.95	20.75	12944106
2012-10-05	21.02	21.68	21.02	21.20	17406571
2012-10-08	21.03	21.36	20.94	21.29	5614470
2012-10-09	21.30	21.41	20.90	20.98	8054663
2012-10-10	21.00	21.20	20.87	21.02	8741325
2012-10-11	21.31	21.69	21.16	21.50	8768480
2012-10-12	21.34	21.55	21.07	21.33	7259975
2012-10-15	21.47	21.59	21.28	21.56	4572938
2012-10-16	21.75	22.05	21.65	21.90	7107571
2012-10-17	21.92	22.24	21.82	22.09	7697473
2012-10-18	22.02	22.63	22.01	22.52	9632392
2012-10-19	22.48	22.52	21.89	22.08	8601828
2012-10-22	22.07	22.21	21.70	22.07	4624022
2012-10-23	21.62	21.94	21.48	21.85	7263172
2012-10-24	22.11	22.40	21.95	22.09	6560127
2012-10-25	22.43	22.67	22.09	22.48	7156664
2012-10-26	22.42	22.42	21.58	21.71	10027792
2012-10-31	21.50	21.85	21.28	21.71	7283460
2012-11-01	21.87	22.20	21.73	21.92	7062878
2012-11-02	21.41	22.10	20.85	21.26	12750685
2012-11-05	21.25	21.52	20.98	21.44	4877826
2012-11-06	21.50	21.91	21.48	21.72	5286212
2012-11-07	21.32	21.33	20.76	20.78	7960369
2012-11-08	20.86	21.24	20.44	20.44	5425568
2012-11-09	20.46	21.02	20.31	20.81	5939632
2012-11-12	20.96	20.98	20.68	20.89	4680444
2012-11-13	20.64	20.99	20.51	20.55	4446299
2012-11-14	20.65	20.74	20.14	20.23	4710317
2012-11-15	20.29	20.75	20.22	20.44	6923923
2012-11-16	20.42	20.48	20.12	20.36	5647867
2012-11-19	20.72	20.95	20.54	20.86	4820118
2012-11-20	20.78	21.06	20.59	20.95	3177337
2012-11-21	21.01	21.25	20.84	21.18	4643063
2012-11-23	21.27	21.37	21.13	21.31	1369791
2012-11-26	21.15	21.34	21.00	21.20	3183910
2012-11-27	21.17	21.33	20.85	20.89	4001270
2012-11-28	20.80	21.06	20.54	21.06	4343304
2012-11-29	21.15	21.20	20.92	21.14	3673237
2012-11-30	21.07	21.30	21.01	21.18	4124445
2012-12-03	21.29	21.33	21.09	21.12	2811300
2012-12-04	21.05	21.11	20.81	20.93	4208494
2012-12-05	21.02	21.64	20.92	21.54	5469202
2012-12-06	21.49	21.67	21.38	21.64	3875979
2012-12-07	21.70	21.97	21.63	21.89	3405976
2012-12-10	21.75	21.98	21.66	21.82	2444983
2012-12-11	21.92	22.11	21.77	22.08	5052734
2012-12-12	22.12	22.25	21.90	21.93	4412985
2012-12-13	21.93	22.09	21.47	21.50	5029516
2012-12-14	21.49	21.52	21.11	21.29	4040916
2012-12-17	21.48	22.08	21.39	22.05	8104695
2012-12-18	22.12	22.56	22.10	22.50	4076968
2012-12-19	22.63	22.78	22.49	22.52	5911142
2012-12-20	22.52	22.88	22.42	22.88	4291715
2012-12-21	22.23	22.70	22.06	22.24	6900295
2012-12-24	22.13	22.38	22.13	22.32	1199309
2012-12-26	22.35	22.43	22.23	22.30	2484577
2012-12-27	22.42	22.60	22.15	22.51	4875629
2012-12-28	22.24	22.45	22.14	22.16	2821786
2012-12-31	22.07	22.48	22.00	22.44	4981993
2013-01-02	23.00	23.71	23.00	23.71	7352119
2013-01-03	23.77	24.23	23.61	24.17	8742629
2013-01-04	24.19	24.72	24.07	24.52	7401495
2013-01-07	24.38	24.40	24.09	24.21	4484287
2013-01-08	24.12	24.18	23.54	23.85	5874222
2013-01-09	23.98	24.10	23.75	23.87	3456214
2013-01-10	24.29	24.40	23.85	24.07	4206252
2013-01-11	24.03	24.10	23.74	23.90	3475931
2013-01-14	23.91	23.97	23.55	23.82	2534406
2013-01-15	23.59	23.95	23.51	23.89	4007216
2013-01-16	23.84	24.16	23.72	24.13	3717972
2013-01-17	24.22	24.48	24.16	24.36	4378887
2013-01-18	24.34	24.42	24.17	24.39	3598517
2013-01-22	24.37	24.72	24.14	24.63	5815802
2013-01-23	24.27	24.69	24.08	24.56	7502798
2013-01-24	24.61	24.84	24.29	24.39	5582451
2013-01-25	24.52	24.82	24.34	24.82	4209595
2013-01-28	24.87	25.04	24.73	24.79	5303571
2013-01-29	24.72	25.00	24.62	24.89	4968923
2013-01-30	24.86	24.90	24.53	24.61	3941794
2013-01-31	24.54	24.84	24.25	24.80	5564313
2013-02-01	25.03	25.37	24.79	25.21	7586481
2013-02-04	24.96	24.98	24.55	24.70	7888855
2013-02-05	25.33	25.33	24.22	24.39	17255739
2013-02-06	24.22	24.58	24.04	24.47	10501158
2013-02-07	24.51	24.56	23.89	24.24	4743520
2013-02-08	24.26	24.35	24.04	24.17	4077911
2013-02-11	24.11	24.49	23.95	24.41	4127875
2013-02-12	24.35	24.51	24.21	24.40	5725410
2013-02-13	24.46	24.55	24.34	24.45	3636901
2013-02-14	24.31	24.56	24.21	24.49	5069658
2013-02-15	24.46	24.67	24.14	24.20	4464587
2013-02-19	24.42	24.80	24.28	24.76	6632235
2013-02-20	24.80	24.85	24.30	24.31	6051337
2013-02-21	24.20	24.29	23.58	23.70	7830889
2013-02-22	24.02	24.20	23.91	24.09	5103675
2013-02-25	24.29	24.35	23.02	23.05	8920265
2013-02-26	23.25	23.39	22.64	23.35	8921957
2013-02-27	23.30	23.82	23.17	23.73	4445731
2013-02-28	23.69	23.89	23.56	23.61	3823857
2013-03-01	23.38	23.75	23.11	23.68	5256969
2013-03-04	23.40	23.76	23.25	23.69	4919564
2013-03-05	23.87	24.36	23.80	24.15	7172835
2013-03-06	24.34	24.54	24.20	24.26	6982473
2013-03-07	24.22	24.42	24.03	24.35	5967087
2013-03-08	24.47	25.55	24.46	25.45	10337577
2013-03-11	25.44	25.83	25.16	25.62	6011368
2013-03-12	25.62	25.98	25.57	25.65	6816426
2013-03-13	25.74	25.88	25.57	25.75	4432664
2013-03-14	25.94	26.50	25.87	26.46	6754585
2013-03-15	26.45	26.60	26.16	26.30	5840588
2013-03-18	25.92	26.19	25.68	25.92	5262745
2013-03-19	26.01	26.08	25.38	25.52	7374340
2013-03-20	25.85	26.28	25.85	26.15	9931068
2013-03-21	25.99	26.23	25.92	26.00	6609176
2013-03-22	26.13	26.42	25.96	26.40	5299815
2013-03-25	26.60	26.69	25.81	26.01	9274428
2013-03-26	26.17	26.29	25.87	26.25	4451849
2013-03-27	26.01	26.08	25.68	25.95	3484264
2013-03-28	25.91	25.97	25.55	25.80	4818448
2013-04-01	25.84	26.07	25.48	25.58	3376854
2013-04-02	25.63	25.71	25.36	25.55	4827130
2013-04-03	25.51	25.54	24.74	24.82	6499448
2013-04-04	25.03	25.93	24.96	25.85	9605682
2013-04-05	25.22	25.42	24.67	25.17	10342572
2013-04-08	25.15	26.10	25.15	26.08	8198881
2013-04-09	26.15	26.37	26.04	26.16	6138644
2013-04-10	26.32	27.15	26.21	27.02	9699539
2013-04-11	27.40	28.12	27.23	27.38	15186525
2013-04-12	27.25	27.86	27.21	27.49	6777882
2013-04-15	27.41	27.42	26.16	26.31	7728644
2013-04-16	26.69	27.40	26.69	27.37	5755641
2013-04-17	27.01	27.10	26.68	26.99	8758602
2013-04-18	26.97	27.06	26.41	26.53	6095612
2013-04-19	26.71	26.93	26.20	26.84	6594627
2013-04-22	26.90	26.95	26.24	26.67	5092644
2013-04-23	26.90	27.47	26.78	27.40	7160935
2013-04-24	27.40	27.82	27.38	27.78	4166887
2013-04-25	27.91	27.97	27.47	27.56	7754948
2013-04-26	27.57	27.62	27.00	27.12	5776937
2013-04-29	27.22	27.38	27.07	27.21	5093458
2013-04-30	27.15	28.39	26.99	28.09	12140191
2013-05-01	27.81	28.27	27.72	27.76	5393426
2013-05-02	28.00	28.45	27.74	28.44	5783824
2013-05-03	28.81	29.28	28.71	28.80	7422682
2013-05-06	28.84	29.20	28.80	29.03	6595073
2013-05-07	29.23	29.30	29.09	29.29	5301764
2013-05-08	29.23	29.72	29.20	29.70	4989099
2013-05-09	29.70	29.91	29.33	29.47	4092922
2013-05-10	29.48	29.68	29.21	29.66	3007148
2013-05-13	29.96	29.99	29.55	29.89	3310315
2013-05-14	29.95	30.59	29.94	30.59	5759259
2013-05-15	30.44	30.86	30.14	30.83	5793426
2013-05-16	30.68	31.12	30.60	30.79	6442667
2013-05-17	30.98	31.51	30.86	31.16	5302145
2013-05-20	31.06	31.34	30.80	31.10	4150804
2013-05-21	31.11	31.32	30.83	31.02	6670901
2013-05-22	31.02	31.48	30.37	30.64	8433496
2013-05-23	29.92	30.60	29.53	30.38	5413404
2013-05-24	30.13	30.32	29.76	30.24	3632157
2013-05-28	30.72	31.13	30.41	30.63	3751315
2013-05-29	30.26	31.03	30.26	30.81	4444772
2013-05-30	30.81	31.53	30.66	31.43	5621162
2013-05-31	31.20	31.40	30.62	30.63	4962684
2013-06-03	30.80	30.82	29.21	29.92	9977190
2013-06-04	29.92	30.46	29.58	29.73	4218106
2013-06-05	29.66	29.72	28.93	28.99	5795822
2013-06-06	29.02	29.63	28.71	29.49	5999014
2013-06-07	29.68	30.50	29.60	30.50	5003699
2013-06-10	30.61	30.76	30.26	30.74	4685541
2013-06-11	30.26	30.53	29.74	29.76	4446806
2013-06-12	30.03	30.20	29.35	29.43	4275190
2013-06-13	29.38	30.06	29.05	30.05	4426420
2013-06-14	30.02	30.05	29.13	29.20	4196273
2013-06-17	29.56	29.98	29.52	29.72	4631232
2013-06-18	29.80	30.35	29.75	30.35	2875366
2013-06-19	30.13	30.28	29.57	29.69	6482295
2013-06-20	29.33	30.19	29.17	29.66	6975931
2013-06-21	29.90	29.99	29.08	29.37	9540767
2013-06-24	28.90	28.93	28.04	28.66	6103677
2013-06-25	28.93	29.57	28.78	29.18	9082983
2013-06-26	30.53	30.80	29.67	29.99	12081003
2013-06-27	30.27	31.35	30.27	31.23	7681881
2013-06-28	31.10	31.13	30.70	30.92	7193507
2013-07-01	31.20	31.48	31.04	31.20	4051488
2013-07-02	31.28	31.49	30.80	30.91	3712274
2013-07-03	30.69	30.70	29.96	30.29	6870736
2013-07-05	30.67	31.37	30.55	31.36	3059324
2013-07-08	31.53	31.68	31.27	31.44	4186169
2013-07-09	31.72	31.80	31.13	31.55	6458624
2013-07-10	31.51	31.82	31.37	31.77	5020676
2013-07-11	32.09	32.12	31.46	31.81	4414571
2013-07-12	31.80	32.23	31.76	32.21	3250082
2013-07-15	31.94	32.18	31.74	32.00	3574287
2013-07-16	32.05	32.15	31.52	31.80	2163112
2013-07-17	31.95	32.05	31.44	31.65	4505030
2013-07-18	31.67	32.01	31.55	31.93	5869352
2013-07-19	32.00	32.00	31.36	31.74	4655008
2013-07-22	31.74	32.14	31.61	32.11	3028234
2013-07-23	32.29	32.33	31.50	31.57	2863514
2013-07-24	31.71	31.79	31.15	31.21	4154420
2013-07-25	31.21	31.41	30.88	31.41	2990287
2013-07-26	31.14	31.41	30.92	31.36	2872096
2013-07-29	30.90	31.09	30.63	30.78	7952943
2013-07-30	30.79	31.59	30.21	30.56	8379176
2013-07-31	30.58	31.15	30.53	30.86	6126978
2013-08-01	31.21	32.09	31.21	31.94	5135533
2013-08-02	31.96	32.09	31.70	32.03	4383361
2013-08-05	31.98	32.21	31.72	31.88	3431853
2013-08-06	31.78	31.87	31.32	31.62	5015304
2013-08-07	31.44	31.62	31.13	31.36	2917928
2013-08-08	31.58	31.87	30.80	31.31	5985244
2013-08-09	31.25	31.49	31.11	31.31	2283474
2013-08-12	31.06	31.23	30.76	31.04	3017685
2013-08-13	31.23	31.63	30.85	31.50	2714834
2013-08-14	31.46	31.58	31.19	31.26	2726841
2013-08-15	30.90	31.10	30.69	30.93	2998874
2013-08-16	30.80	31.16	30.61	30.84	4141698
2013-08-19	30.76	30.80	30.41	30.45	3463844
2013-08-20	30.45	30.75	30.09	30.55	2869231
2013-08-21	30.48	30.78	30.18	30.42	3464835
2013-08-22	30.50	30.88	30.31	30.67	2278425
2013-08-23	30.74	30.79	30.43	30.65	1905624
2013-08-26	30.63	30.78	30.35	30.55	2267206
2013-08-27	29.99	30.03	29.65	29.67	6412355
2013-08-28	29.66	30.00	29.40	29.77	3601718
2013-08-29	29.54	30.25	29.37	29.94	2757667
2013-08-30	29.97	29.97	29.45	29.60	2701327
2013-09-03	30.10	30.68	29.93	30.20	4216104
2013-09-04	30.23	30.83	30.17	30.56	2714275
2013-09-05	30.54	30.83	30.51	30.74	2139061
2013-09-06	30.98	31.14	30.38	30.87	3755151
2013-09-09	30.95	31.66	30.94	31.64	3494329
2013-09-10	31.90	32.04	31.66	31.75	2756528
2013-09-11	31.76	31.94	31.57	31.91	2122979
2013-09-12	31.93	32.00	31.48	31.53	3012633
2013-09-13	31.58	31.70	31.37	31.62	1956565
2013-09-16	32.01	32.16	31.79	31.88	2928927
2013-09-17	31.90	32.32	31.87	32.30	3406324
2013-09-18	32.26	32.60	31.93	31.95	6640498
2013-09-19	31.88	31.97	31.02	31.14	6681946
2013-09-20	31.22	31.69	31.00	31.02	6291914
2013-09-23	31.00	31.02	30.69	30.91	3603305
2013-09-24	30.95	31.81	30.87	31.42	4459373
2013-09-25	31.48	31.90	31.35	31.73	3301127
2013-09-26	31.78	31.85	31.36	31.54	2776187
2013-09-27	31.37	31.42	31.13	31.27	2525959
2013-09-30	30.88	31.29	30.60	31.12	3301411
2013-10-01	31.18	31.43	31.01	31.29	2257458
2013-10-02	31.05	31.09	30.73	31.06	3164630
2013-10-03	30.96	31.17	30.47	30.84	4217898
2013-10-04	30.85	31.62	30.80	31.57	2596578
2013-10-07	31.25	31.45	30.92	31.16	2520923
2013-10-08	31.22	31.33	30.59	30.68	3647214
2013-10-09	30.73	32.58	30.50	32.10	11100543
2013-10-10	32.65	32.74	32.24	32.69	5986635
2013-10-11	32.67	32.99	32.52	32.83	2877187
2013-10-14	32.63	33.22	32.41	33.18	3714878
2013-10-15	33.10	33.50	32.99	33.00	3942238
2013-10-16	33.19	33.77	33.18	33.62	2948604
2013-10-17	33.46	34.16	33.36	34.13	3616391
2013-10-18	34.28	34.30	33.67	34.00	3095387
2013-10-21	34.00	34.15	33.79	33.89	1841570
2013-10-22	33.95	34.26	33.64	33.71	3831572
2013-10-23	33.53	33.62	32.90	33.12	3980197
2013-10-24	33.27	33.58	33.05	33.48	3005541
2013-10-25	33.49	33.74	33.40	33.57	3350397
2013-10-28	33.60	33.90	33.29	33.90	4657291
2013-10-29	34.40	35.01	33.92	34.06	7299505
2013-10-30	34.17	34.50	33.84	34.19	4654912
2013-10-31	34.10	34.17	33.68	33.70	5085795
2013-11-01	33.71	34.00	33.54	33.65	2871206
2013-11-04	33.83	34.00	33.68	33.99	1729854
2013-11-05	33.77	33.99	33.64	33.69	2085721
2013-11-06	33.86	34.25	33.61	33.94	3938136
2013-11-07	33.98	34.19	33.04	33.04	4797663
2013-11-08	33.14	34.36	33.07	34.30	6323104
2013-11-11	34.35	34.86	34.30	34.56	4635972
2013-11-12	34.56	34.78	34.20	34.28	4348417
2013-11-13	34.18	34.95	34.10	34.94	4306541
2013-11-14	34.90	35.55	34.87	35.52	5201991
2013-11-15	35.60	35.69	35.21	35.44	5641639
2013-11-18	35.46	35.55	34.97	35.06	4360272
2013-11-19	35.15	35.22	34.62	34.73	4094419
2013-11-20	34.92	35.12	34.74	34.97	3210832
2013-11-21	35.16	35.51	35.09	35.40	3385407
2013-11-22	35.44	35.58	35.09	35.56	3337139
2013-11-25	35.73	36.20	35.70	35.86	5202425
2013-11-26	35.89	36.10	35.70	35.72	3575288
2013-11-27	35.68	36.05	35.40	36.05	5134270
2013-11-29	36.11	36.11	35.59	35.63	1875725
2013-12-02	35.79	36.20	35.65	35.75	3183247
2013-12-03	35.59	35.72	34.98	35.42	3761112
2013-12-04	35.41	35.78	35.05	35.59	3489325
2013-12-05	35.42	35.66	35.24	35.38	2925504
2013-12-06	35.86	36.02	35.55	35.94	3144452
2013-12-09	35.94	36.49	35.90	36.15	4703617
2013-12-10	36.01	36.32	35.81	36.07	3947588
2013-12-11	36.01	36.12	35.21	35.27	3197232
2013-12-12	35.20	35.46	35.01	35.10	3400988
2013-12-13	35.27	35.36	34.98	35.02	4054086
2013-12-16	35.16	35.44	35.02	35.06	3370577
2013-12-17	35.32	35.37	34.73	35.00	5170253
2013-12-18	35.08	35.57	34.40	35.53	5879803
2013-12-19	35.47	35.79	35.35	35.52	3696887
2013-12-20	35.67	36.30	35.52	36.07	6909972
2013-12-23	36.28	36.76	36.17	36.61	3899300
2013-12-24	36.61	36.72	36.36	36.62	923767
2013-12-26	36.72	36.74	36.46	36.57	2086037
2013-12-27	36.68	36.70	36.25	36.33	2021956
2013-12-30	36.36	36.38	36.12	36.25	2689375
2013-12-31	36.35	36.61	36.05	36.23	3090129
2014-01-02	36.10	36.13	35.38	35.40	3545824
2014-01-03	35.50	35.90	35.36	35.53	3445197
2014-01-06	35.67	35.81	35.46	35.58	4297756
2014-01-07	35.63	35.81	35.35	35.46	2911561
2014-01-08	35.49	35.65	35.31	35.51	3192480
2014-01-09	35.75	35.83	35.42	35.78	3238013
2014-01-10	36.12	36.14	35.54	35.94	4780590
2014-01-13	35.86	35.86	34.77	34.77	5091579
2014-01-14	34.88	35.44	34.71	35.36	4147012
2014-01-15	35.45	36.04	35.36	36.02	4010566
2014-01-16	35.97	35.97	35.40	35.55	2264539
2014-01-17	35.58	35.65	35.12	35.26	2685364
2014-01-21	35.40	35.47	34.78	35.03	3401582
2014-01-22	35.08	35.17	34.75	34.88	2684983
2014-01-23	34.50	34.56	33.59	33.83	5497349
2014-01-24	33.58	33.65	32.76	32.77	6257723
2014-01-27	32.85	33.17	31.96	32.74	9682051
2014-01-28	33.06	33.66	32.99	33.51	4687696
2014-01-29	33.10	33.54	32.73	32.87	5272240
2014-01-30	33.33	33.86	33.30	33.75	4473640
2014-01-31	33.10	33.75	32.91	33.25	4565995
2014-02-03	33.47	33.48	32.03	32.18	7776273
2014-02-04	32.57	33.13	32.51	32.82	8371139
2014-02-05	33.00	33.60	32.77	33.54	6833178
2014-02-06	33.58	34.03	33.51	33.96	3971145
2014-02-07	34.05	34.46	33.87	34.41	3390382
2014-02-10	34.31	34.32	33.96	34.23	3677602
2014-02-11	34.15	34.77	34.15	34.64	3992581
2014-02-12	34.58	34.98	34.54	34.70	2905764
2014-02-13	34.31	34.60	34.10	34.55	3739497
2014-02-14	34.42	34.75	34.28	34.67	2186240
2014-02-18	34.71	34.89	34.49	34.83	2127103
2014-02-19	34.72	34.99	34.28	34.36	3608585
2014-02-20	34.29	34.45	33.89	34.34	2791679
2014-02-21	34.40	34.59	34.27	34.31	2078622
2014-02-24	34.36	34.94	34.33	34.64	2715327
2014-02-25	34.59	34.61	34.12	34.38	4273435
2014-02-26	34.42	34.56	34.02	34.49	3304719
2014-02-27	34.46	34.78	34.33	34.68	2302686
2014-02-28	34.77	35.36	34.57	35.19	3572108
2014-03-03	34.81	35.06	34.63	34.76	4374962
2014-03-04	35.25	35.87	35.12	35.83	5279696
2014-03-05	35.78	36.08	35.65	36.07	3684323
2014-03-06	36.14	36.40	35.97	36.14	3169241
2014-03-07	36.38	36.49	35.75	35.97	4526749
2014-03-10	35.87	35.99	35.52	35.86	2298521
2014-03-11	35.92	35.96	35.58	35.67	3167075
2014-03-12	35.42	35.58	34.98	35.54	2981123
2014-03-13	35.66	35.68	34.85	34.94	3002516
2014-03-14	34.87	35.99	34.61	35.25	7306695
2014-03-17	35.63	35.90	35.15	35.21	2526004
2014-03-18	35.23	35.40	34.94	35.09	5213000
2014-03-19	35.06	35.30	34.72	34.84	4353078
2014-03-20	34.80	35.58	34.78	35.46	3705083
2014-03-21	35.79	35.90	35.38	35.42	3986177
2014-03-24	35.55	35.68	35.13	35.38	2388559
2014-03-25	35.51	35.74	35.11	35.34	3321749
2014-03-26	35.58	35.69	34.88	34.90	3070281
2014-03-27	34.85	34.94	34.07	34.47	4668771
2014-03-28	34.68	35.04	34.54	34.88	2476544
2014-03-31	35.16	35.43	35.07	35.27	2174725
2014-04-01	35.45	35.75	35.42	35.69	3045234
2014-04-02	35.70	36.08	35.55	35.95	3121259
2014-04-03	36.06	36.19	35.72	36.03	2555847
2014-04-04	36.25	36.35	35.35	35.37	3626183
2014-04-07	35.24	35.29	34.54	34.83	4531667
2014-04-08	34.76	34.97	34.48	34.87	3495098
2014-04-09	35.00	35.06	34.53	35.00	4394104
2014-04-10	35.04	35.12	34.02	34.02	5613435
2014-04-11	33.75	33.81	33.26	33.30	6500685
2014-04-14	33.70	33.88	33.35	33.72	5711949
2014-04-15	33.81	34.09	33.30	33.96	4603291
2014-04-16	34.35	34.56	34.18	34.50	4238944
2014-04-17	34.50	34.85	34.40	34.67	3012333
2014-04-21	34.61	34.65	34.39	34.52	2648918
2014-04-22	34.53	34.80	34.41	34.69	3016995
2014-04-23	34.61	34.94	34.60	34.75	2213353
2014-04-24	34.95	35.04	34.58	34.86	2836724
2014-04-25	34.72	35.03	34.42	34.98	5665514
2014-04-28	35.33	35.35	34.04	34.47	5953074
2014-04-29	34.82	35.19	34.48	35.16	8303804
2014-04-30	35.17	35.91	35.04	35.87	6739818
2014-05-01	35.75	35.91	35.59	35.86	5785551
2014-05-02	35.89	36.32	35.71	35.78	3220590
2014-05-05	35.50	35.81	35.31	35.67	2380935
2014-05-06	35.47	35.61	34.96	34.97	3970821
2014-05-07	35.15	35.35	34.92	35.33	3614558
2014-05-08	35.29	35.82	35.26	35.45	2681603
2014-05-09	35.37	35.48	34.80	35.08	4125832
2014-05-12	35.33	35.62	35.24	35.59	2479576
2014-05-13	35.58	35.68	35.17	35.19	3350008
2014-05-14	35.18	35.22	34.58	34.67	3402091
2014-05-15	34.56	34.62	33.64	34.24	5143656
2014-05-16	34.17	34.41	33.91	34.29	4248428
2014-05-19	34.08	34.31	33.91	34.27	4150911
2014-05-20	34.23	34.35	33.84	34.07	2728606
2014-05-21	34.23	34.55	34.13	34.35	2617658
2014-05-22	34.32	34.62	34.25	34.61	3422590
2014-05-23	34.58	34.88	34.47	34.74	2344556
2014-05-27	34.85	34.96	34.73	34.87	3194292
2014-05-28	34.94	34.94	34.60	34.62	3336595
2014-05-29	34.56	34.83	34.45	34.81	2334594
2014-05-30	34.69	34.98	34.55	34.65	2462565
2014-06-02	34.81	35.09	34.69	34.89	2599276
2014-06-03	34.87	35.40	34.74	35.39	3301402
2014-06-04	35.32	35.86	35.26	35.69	2952854
2014-06-05	35.80	35.96	35.45	35.90	3060440
2014-06-06	35.95	36.27	35.89	36.23	2218381
2014-06-09	36.15	36.33	36.07	36.16	2201553
2014-06-10	35.98	36.38	35.91	36.37	2682838
2014-06-11	36.17	36.33	35.98	36.17	1740160
2014-06-12	36.06	36.27	35.72	35.82	1708316
2014-06-13	35.67	35.97	35.59	35.73	2009155
2014-06-16	35.64	35.68	35.42	35.64	1504024
2014-06-17	35.46	35.99	35.41	35.96	2197333
2014-06-18	35.86	36.04	35.57	35.99	2893595
2014-06-19	36.06	36.08	35.77	36.02	1424244
2014-06-20	36.15	36.17	35.94	36.02	2512803
2014-06-23	35.95	36.07	35.71	36.04	1994958
2014-06-24	35.88	36.27	35.75	35.78	1639718
2014-06-25	35.63	36.06	35.58	35.93	1705631
2014-06-26	35.88	35.98	35.39	35.83	1603279
2014-06-27	35.74	35.90	35.50	35.66	2161969
2014-06-30	35.68	35.96	35.55	35.81	1668174
2014-07-01	35.97	36.59	35.90	36.43	3266653
2014-07-02	36.35	36.48	35.93	35.99	2659439
2014-07-03	36.31	36.87	36.28	36.85	3011736
2014-07-07	36.45	36.82	36.37	36.80	3650097
2014-07-08	36.63	36.73	36.50	36.53	2933201
2014-07-09	36.59	36.74	36.37	36.59	1542334
2014-07-10	36.04	36.27	35.76	36.20	1591839
2014-07-11	35.50	36.46	35.50	36.37	1426258
2014-07-14	36.65	36.84	36.34	36.43	1713842
2014-07-15	36.48	36.75	36.19	36.42	2781062
2014-07-16	36.61	36.66	36.29	36.46	1531380
2014-07-17	36.24	36.37	35.69	35.80	3219069
2014-07-18	35.83	36.11	35.67	36.10	2600770
2014-07-21	35.93	36.26	35.80	36.19	1660129
2014-07-22	36.21	36.34	35.71	35.82	2842021
2014-07-23	35.85	36.02	35.71	35.86	1412181
2014-07-24	36.00	36.00	35.73	35.87	1827058
2014-07-25	35.68	35.85	35.21	35.25	3024431
2014-07-28	35.23	35.46	35.00	35.33	3797143
2014-07-29	35.35	35.55	35.07	35.10	3477567
2014-07-30	35.35	35.38	34.48	34.53	5558729
2014-07-31	34.25	35.06	34.04	34.16	7659048
2014-08-01	34.07	34.17	33.75	34.03	4757250
2014-08-04	34.06	34.46	33.98	34.33	3235526
2014-08-05	33.64	34.39	33.64	34.02	3496607
2014-08-06	33.76	34.48	33.72	34.39	4699574
2014-08-07	34.55	34.62	33.77	33.85	4687859
2014-08-08	33.87	34.01	33.70	33.99	5563263
2014-08-11	34.18	34.61	34.01	34.48	3213484
2014-08-12	34.39	34.70	34.34	34.60	2668674
2014-08-13	34.75	35.02	34.72	34.87	2244741
2014-08-14	34.88	35.42	34.88	35.26	2710545
2014-08-15	35.37	35.41	34.82	35.11	2553245
2014-08-18	35.28	35.72	35.27	35.63	2202085
2014-08-19	35.68	35.92	35.57	35.78	2299619
2014-08-20	35.63	36.14	35.63	35.91	3613692
2014-08-21	35.90	36.48	35.86	36.30	3772577
2014-08-22	36.20	36.43	36.17	36.30	3720928
2014-08-25	36.52	36.77	36.41	36.68	2529262
2014-08-26	36.70	37.23	36.65	37.14	4694917
2014-08-27	37.10	37.32	37.02	37.21	2095851
2014-08-28	36.85	36.98	36.67	36.86	3630039
2014-08-29	36.85	37.18	36.85	37.05	2605067
2014-09-02	37.16	37.49	36.99	37.07	2508075
2014-09-03	37.30	37.40	36.79	36.88	2448342
2014-09-04	37.00	37.28	36.76	36.78	2498562
2014-09-05	36.70	36.86	36.54	36.80	2351533
2014-09-08	36.76	37.01	36.61	36.84	3492539
2014-09-09	36.75	36.87	36.55	36.66	2402442
2014-09-10	37.02	37.38	36.90	37.14	3758458
2014-09-11	36.90	37.24	36.85	37.10	2017109
2014-09-12	37.07	37.33	36.99	37.15	2306729
2014-09-15	37.13	37.28	36.93	37.10	2199818
2014-09-16	36.99	37.35	36.97	37.22	2346568
2014-09-17	37.36	37.66	37.08	37.58	5597731
2014-09-18	37.68	38.06	37.68	37.79	3629303
2014-09-19	38.00	38.24	37.59	37.80	4080120
2014-09-22	37.65	37.67	37.28	37.33	2879131
2014-09-23	37.23	37.48	36.96	37.07	2244670
2014-09-24	37.14	37.61	37.08	37.56	2716979
2014-09-25	37.38	37.47	37.03	37.08	3174200
2014-09-26	37.19	37.74	37.06	37.55	3015065
2014-09-29	37.38	37.71	37.09	37.48	4059727
2014-09-30	37.52	37.69	37.16	37.25	4291042
2014-10-01	37.21	37.26	36.29	36.47	7865723
2014-10-02	36.49	36.84	36.23	36.67	4241167
2014-10-03	37.04	37.38	37.02	37.28	3961566
2014-10-06	37.45	37.48	36.91	36.97	3204648
2014-10-07	36.87	37.03	36.34	36.37	3885791
2014-10-08	36.46	36.98	36.34	36.92	3062918
2014-10-09	36.81	36.93	36.31	36.52	4060742
2014-10-10	36.45	36.66	35.96	36.02	4347165
2014-10-13	36.10	36.41	35.44	35.47	5874406
2014-10-14	35.60	36.22	35.35	35.81	6705223
2014-10-15	35.25	35.61	34.73	35.49	6978097
2014-10-16	34.80	35.99	34.73	35.57	5491300
2014-10-17	35.94	36.15	35.70	36.09	4795264
2014-10-20	36.00	36.65	35.87	36.45	5487012
2014-10-21	36.65	37.07	36.59	36.99	3674282
2014-10-22	37.07	37.40	36.88	36.92	2795493
2014-10-23	37.33	37.48	37.05	37.11	3023144
2014-10-24	37.16	37.60	37.05	37.55	2644834
2014-10-27	37.40	37.86	37.31	37.69	4579111
2014-10-28	38.16	38.90	38.16	38.80	4941996
2014-10-29	38.89	39.20	38.50	38.87	4025660
2014-10-30	38.86	39.25	38.67	39.10	4012690
2014-10-31	39.60	39.82	39.38	39.58	4304042
2014-11-03	39.79	39.83	39.41	39.64	3000094
2014-11-04	39.62	39.83	39.21	39.67	3954301
2014-11-05	39.99	40.00	39.66	39.93	2239098
2014-11-06	39.86	39.92	39.46	39.91	3034421
2014-11-07	39.75	40.21	39.56	40.20	3361788
2014-11-10	40.30	40.33	39.86	40.09	3067502
2014-11-11	40.13	40.44	40.06	40.16	1934808
2014-11-12	39.94	40.30	39.85	39.96	2881558
2014-11-13	40.04	40.12	39.88	39.98	1064876
2014-11-14	39.90	40.06	39.79	39.90	1989523
2014-11-17	39.82	40.12	39.75	40.08	2435378
2014-11-18	40.12	40.60	40.08	40.54	2757026
2014-11-19	40.47	40.99	40.28	40.80	3478995
2014-11-20	40.53	41.02	40.31	40.89	2249777
2014-11-21	41.37	41.39	41.13	41.34	4016754
2014-11-24	41.50	41.64	41.36	41.59	2180630
2014-11-25	41.53	41.69	41.20	41.45	2301088
2014-11-26	41.20	41.28	40.97	41.13	2025739
2014-11-28	41.19	41.58	41.12	41.30	1716510
2014-12-01	41.15	41.21	40.72	41.01	3292423
2014-12-02	41.00	41.38	40.95	41.34	2865703
2014-12-03	41.28	41.62	41.16	41.53	2331204
2014-12-04	41.43	41.57	41.17	41.31	3255109
2014-12-05	41.60	42.08	41.42	41.60	2769988
2014-12-08	41.60	42.27	41.50	42.25	3167144
2014-12-09	41.64	41.72	41.30	41.55	3394821
2014-12-10	41.48	41.76	41.02	41.08	3545680
2014-12-11	41.19	41.59	41.10	41.17	2366611
2014-12-12	40.78	41.08	40.35	40.39	2881545
2014-12-15	40.87	40.89	40.00	40.33	3701150
2014-12-16	40.07	40.82	39.86	39.90	2876979
2014-12-17	40.10	41.11	40.00	40.96	4592593
2014-12-18	41.45	41.94	41.31	41.94	3821114
2014-12-19	41.81	42.01	41.48	41.96	6846341
2014-12-22	42.02	42.15	41.53	41.81	4729605
2014-12-23	41.90	42.42	41.84	42.25	2612748
2014-12-24	42.38	42.41	42.01	42.13	672327
2014-12-26	42.22	42.27	42.00	42.04	1051558
2014-12-29	41.91	42.47	41.84	42.24	1439544
2014-12-30	42.04	42.43	41.94	42.27	1411458
2014-12-31	42.37	42.40	41.69	41.69	1531382
2015-01-02	41.94	42.19	41.54	41.79	1847053
2015-01-05	41.52	41.60	40.72	40.91	2723995
2015-01-06	40.86	40.99	40.06	40.24	3262140
2015-01-07	40.58	40.77	40.23	40.62	2705527
2015-01-08	41.03	41.37	40.96	41.06	2836669
2015-01-09	41.09	41.23	40.54	40.68	1773560
2015-01-12	40.74	40.77	39.89	40.31	2836643
2015-01-13	40.65	40.97	40.02	40.41	3409523
2015-01-14	39.80	39.95	39.22	39.79	3566482
2015-01-15	39.83	40.30	39.53	39.58	3833204
2015-01-16	39.48	40.01	39.45	39.96	4386651
2015-01-20	40.20	40.33	39.56	39.71	3279605
2015-01-21	39.61	40.01	39.33	39.70	3247001
2015-01-22	39.97	40.74	39.64	40.63	4223040
2015-01-23	40.62	40.77	40.11	40.14	2097456
2015-01-26	39.97	40.15	39.88	40.05	3097268
2015-01-27	39.53	40.18	39.42	39.93	2719601
2015-01-28	40.22	40.26	39.27	39.28	3851999
2015-01-29	39.33	39.73	39.16	39.57	3022281
2015-01-30	39.12	39.79	38.88	38.90	4580233
2015-02-02	38.93	39.71	38.65	39.56	5173902
2015-02-03	39.64	39.95	38.89	39.63	12259282
2015-02-04	39.64	40.34	39.54	39.75	4703742
2015-02-05	39.69	40.19	39.52	40.01	4024010
2015-02-06	40.31	40.75	40.19	40.28	3763602
2015-02-09	40.01	40.47	40.00	40.37	2159212
2015-02-10	40.74	40.84	40.22	40.59	1896739
2015-02-11	40.58	40.67	40.24	40.55	1954786
2015-02-12	40.67	41.11	40.61	41.08	1994980
2015-02-13	41.00	41.35	40.95	41.27	2111122
2015-02-17	41.17	41.77	41.10	41.53	2115033
2015-02-18	41.35	41.50	41.08	41.19	2292689
2015-02-19	41.03	41.50	41.01	41.43	2005354
2015-02-20	41.24	41.56	40.87	41.47	4042583
2015-02-23	41.45	41.46	40.99	41.16	1626787
2015-02-24	41.12	41.41	41.10	41.32	2326210
2015-02-25	41.21	41.39	40.99	41.01	2496911
2015-02-26	40.95	41.16	40.80	40.99	2858293
2015-02-27	41.00	41.12	40.70	40.96	3730008
2015-03-02	40.88	41.30	40.76	41.26	2844554
2015-03-03	41.03	41.29	41.01	41.25	1696822
2015-03-04	40.78	40.85	40.50	40.70	3589177
2015-03-05	40.66	41.10	40.60	40.99	2446868
2015-03-06	40.97	41.84	40.80	41.01	3257672
2015-03-09	40.99	41.43	40.86	41.38	2152040
2015-03-10	41.00	41.06	40.42	40.69	5442690
2015-03-11	40.97	41.54	40.90	41.31	3662662
2015-03-12	41.51	42.26	41.51	42.26	2524594
2015-03-13	42.14	42.62	41.75	42.05	5693142
2015-03-16	42.20	42.81	42.13	42.69	3899011
2015-03-17	42.48	42.72	42.27	42.52	3257069
2015-03-18	42.50	43.12	42.37	42.87	3464958
2015-03-19	42.71	42.77	42.37	42.57	2458284
2015-03-20	42.63	43.13	42.61	43.10	4385972
2015-03-23	43.10	43.42	42.99	42.99	2480745
2015-03-24	43.00	43.21	42.79	42.81	2582277
2015-03-25	42.81	42.96	42.21	42.21	2310391
2015-03-26	42.11	42.27	41.90	42.12	2388647
2015-03-27	42.04	42.12	41.77	41.95	2448823
2015-03-30	42.10	42.48	42.02	42.37	1836956
2015-03-31	42.08	42.15	41.70	41.82	3514572
2015-04-01	41.70	41.96	41.52	41.79	2142664
2015-04-02	41.80	42.19	41.68	42.13	1433142
2015-04-06	41.72	42.58	41.56	42.33	2432383
2015-04-07	42.33	42.55	42.01	42.02	1407190
2015-04-08	42.02	42.43	41.90	42.40	1773049
2015-04-09	42.22	42.49	42.08	42.45	2320912
2015-04-10	42.41	42.59	42.21	42.56	1721228
2015-04-13	42.45	42.95	42.34	42.86	1869360
2015-04-14	42.75	42.95	42.45	42.63	1569582
2015-04-15	42.64	42.91	42.54	42.69	3060541
2015-04-16	42.65	42.81	42.37	42.66	1656822
2015-04-17	42.36	42.44	41.73	41.90	2364736
2015-04-20	42.15	42.23	42.01	42.09	1329475
2015-04-21	42.17	42.29	41.37	41.42	2533426
2015-04-22	41.39	41.55	41.21	41.41	2629537
2015-04-23	41.25	41.67	41.25	41.47	3749939
2015-04-24	41.47	41.91	41.40	41.84	2574896
2015-04-27	41.89	41.92	41.37	41.40	3862565
2015-04-28	41.40	41.97	41.11	41.37	4425330
2015-04-29	41.13	41.67	41.10	41.37	5071400
2015-04-30	41.19	41.43	40.63	40.77	3879168
2015-05-01	41.07	41.36	40.92	41.10	2270921
2015-05-04	41.10	41.43	41.09	41.34	2731928
2015-05-05	41.32	41.63	41.12	41.17	2123166
2015-05-06	41.36	41.47	40.67	40.87	3095874
2015-05-07	40.97	41.36	40.77	41.19	2882724
2015-05-08	41.56	41.73	41.30	41.71	1970916
2015-05-11	41.70	41.86	41.56	41.60	1655518
2015-05-12	41.47	41.52	41.15	41.23	1470594
2015-05-13	41.11	41.43	41.11	41.37	1428045
2015-05-14	41.53	41.75	41.38	41.62	1973304
2015-05-15	41.72	41.76	41.24	41.33	2519184
2015-05-18	41.29	41.65	41.28	41.64	2861775
2015-05-19	41.79	42.17	41.71	42.12	2533550
2015-05-20	42.18	42.46	41.87	42.38	2157007
2015-05-21	42.26	42.50	42.00	42.04	1835273
2015-05-22	41.98	42.21	41.80	41.86	1648200
2015-05-26	41.78	41.84	41.15	41.20	2699210
2015-05-27	41.36	41.55	41.23	41.48	2749578
2015-05-28	41.20	41.39	41.13	41.34	2532621
2015-05-29	41.24	41.37	40.99	41.11	2720149
2015-06-01	41.30	41.39	40.87	41.01	2494790
2015-06-02	41.02	41.46	40.95	41.03	3309705
2015-06-03	41.27	42.01	41.17	41.65	6589195
2015-06-04	41.40	41.60	41.17	41.21	2652198
2015-06-05	41.60	41.86	41.30	41.54	2840850
2015-06-08	41.40	41.66	40.99	41.00	2431576
2015-06-09	40.92	41.18	40.85	41.01	1523201
2015-06-10	41.23	42.07	41.23	42.03	2681135
2015-06-11	42.05	42.44	41.95	42.33	2104960
2015-06-12	42.16	42.34	42.02	42.20	1296509
2015-06-15	41.74	41.99	41.50	41.75	1744303
2015-06-16	41.75	42.12	41.67	42.03	1644155
2015-06-17	42.16	42.24	41.75	41.87	2204436
2015-06-18	42.00	42.45	41.85	42.38	2003405
2015-06-19	42.20	42.34	41.99	42.02	2425216
2015-06-22	42.39	44.13	42.28	42.69	3346399
2015-06-23	42.81	42.86	42.44	42.55	2664799
2015-06-24	42.53	42.65	42.26	42.27	2069625
2015-06-25	42.32	42.46	41.82	41.83	2263647
2015-06-26	42.00	42.07	41.80	42.07	2273346
2015-06-29	41.50	41.60	41.24	41.26	4505392
2015-06-30	41.70	41.88	41.26	41.57	2901561
2015-07-01	42.62	44.24	42.53	44.19	9824615
2015-07-02	44.30	44.90	43.98	44.03	7424976
2015-07-06	43.57	44.14	43.47	44.08	3509103
2015-07-07	43.93	44.18	43.21	44.13	3439146
2015-07-08	43.67	43.81	42.98	43.03	3397754
2015-07-09	43.62	43.85	43.08	43.15	3008725
2015-07-10	43.80	43.92	43.62	43.78	2000060
2015-07-13	44.19	45.79	44.01	45.10	6930439
2015-07-14	45.00	45.80	44.81	45.70	3981549
2015-07-15	45.69	47.35	45.39	46.68	8212873
2015-07-16	46.87	47.42	46.79	47.28	4928866
2015-07-17	47.04	47.17	46.44	46.84	3962149
2015-07-20	46.99	47.00	46.27	46.30	3847876
2015-07-21	46.56	47.23	46.45	46.72	4703908
2015-07-22	46.72	46.85	46.22	46.41	4606527
2015-07-23	46.49	46.59	46.12	46.32	3447357
2015-07-24	46.36	46.69	46.24	46.47	2748078
2015-07-27	46.05	46.17	45.28	45.66	5386084
2015-07-28	46.54	47.94	46.11	46.85	6951632
2015-07-29	47.01	47.84	47.00	47.67	4102457
2015-07-30	47.41	48.04	47.28	48.00	2873067
2015-07-31	48.00	48.07	47.42	47.55	3613872
2015-08-03	47.84	48.24	47.61	48.23	3072586
2015-08-04	48.29	48.32	47.56	47.77	3901574
2015-08-05	48.07	48.32	47.40	47.47	3647420
2015-08-06	47.65	47.87	47.48	47.69	2796380
2015-08-07	47.50	47.95	47.35	47.93	1954023
2015-08-10	48.25	48.53	48.16	48.38	2023230
2015-08-11	47.66	48.13	47.55	47.84	2773839
2015-08-12	47.55	47.70	46.65	47.48	3853574
2015-08-13	47.51	50.95	47.42	48.82	14600000
2015-08-14	48.78	49.46	48.59	49.38	3177338
2015-08-17	48.92	49.17	48.66	49.16	2912731
2015-08-18	49.16	49.63	49.02	49.53	3208571
2015-08-19	49.19	49.54	48.81	49.20	3128922
2015-08-20	48.64	48.74	48.37	48.44	3639233
2015-08-21	47.77	48.12	46.71	46.74	5536091
2015-08-24	43.29	45.77	42.04	44.48	5950825
2015-08-25	45.94	46.24	44.69	44.69	5163784
2015-08-26	46.07	46.42	44.84	46.23	4626430
2015-08-27	46.72	47.09	46.03	47.01	3393545
2015-08-28	46.43	46.61	45.69	46.22	3426836
2015-08-31	46.00	46.18	45.80	45.95	3632312
2015-09-01	44.89	45.42	44.43	44.75	4582917
2015-09-02	45.51	45.74	44.93	45.58	3075202
2015-09-03	45.67	46.27	45.59	45.80	2504590
2015-09-04	45.14	45.31	44.42	44.72	3607020
2015-09-08	45.63	45.94	45.15	45.90	2429690
2015-09-09	46.38	46.51	45.17	45.30	2443323
2015-09-10	45.08	46.11	45.07	45.81	2794698
2015-09-11	45.48	45.95	45.23	45.95	2424483
2015-09-14	45.93	45.93	45.44	45.56	1762046
2015-09-15	45.83	46.35	45.53	46.22	2666616
2015-09-16	46.16	46.65	46.01	46.51	3038233
2015-09-17	46.56	46.70	45.70	45.81	2601889
2015-09-18	44.86	45.07	44.23	44.32	7420706
2015-09-21	44.69	45.15	44.29	44.67	4301751
2015-09-22	44.13	44.32	43.81	44.12	2473237
2015-09-23	44.23	44.63	44.10	44.45	2209835
2015-09-24	43.91	45.18	43.86	45.10	4516429
2015-09-25	45.64	45.81	45.06	45.38	2842978
2015-09-28	45.12	45.17	44.24	44.47	2788811
2015-09-29	44.69	45.10	44.21	45.05	3438222
2015-09-30	45.62	45.83	45.06	45.78	4380407
2015-10-01	45.75	46.08	45.38	45.99	2630302
2015-10-02	44.82	45.91	44.69	45.91	2770557
2015-10-05	46.24	46.81	46.12	46.67	2430327
2015-10-06	46.52	46.91	46.30	46.54	2462574
2015-10-07	46.75	47.09	46.22	46.90	2318327
2015-10-08	46.67	47.12	46.55	47.11	1965242
2015-10-09	47.18	47.51	46.76	46.88	2113512
2015-10-12	46.86	46.96	46.67	46.86	1521161
2015-10-13	46.60	46.94	46.45	46.52	1382638
2015-10-14	46.42	46.61	45.83	45.88	1846145
2015-10-15	46.32	46.96	46.16	46.95	2096685
2015-10-16	47.23	47.28	46.80	47.14	1915324
2015-10-19	47.00	47.51	46.83	47.49	2713968
2015-10-20	47.59	48.43	47.46	48.08	4070324
2015-10-21	48.28	49.07	48.12	48.41	2793648
2015-10-22	48.70	49.21	48.68	48.78	2779560
2015-10-23	49.10	49.41	48.92	49.24	3355656
2015-10-26	49.16	49.25	48.55	48.81	2853109
2015-10-27	46.00	46.23	44.52	45.34	12959951
2015-10-28	44.99	46.44	44.89	46.42	4906971
2015-10-29	46.37	47.18	46.28	47.12	4254042
2015-10-30	47.03	47.20	46.25	46.26	4526047
2015-11-02	46.42	46.94	46.35	46.76	3632253
2015-11-03	46.58	46.92	46.41	46.50	3446589
2015-11-04	46.47	46.62	46.28	46.59	3063930
2015-11-05	46.54	46.96	46.54	46.90	1579769
2015-11-06	47.60	47.79	47.21	47.60	3028536
2015-11-09	47.58	47.66	46.69	46.88	2292915
2015-11-10	46.78	47.38	46.78	47.34	2125177
2015-11-11	47.46	47.60	46.73	46.74	2212132
2015-11-12	46.39	46.64	45.73	45.73	3217181
2015-11-13	45.58	45.85	45.08	45.14	3442195
2015-11-16	45.06	45.91	45.02	45.88	2015729
2015-11-17	46.02	46.20	45.48	45.54	2522821
2015-11-18	45.22	45.97	45.13	45.90	3080320
2015-11-19	45.90	46.17	45.78	46.02	2010949
2015-11-20	46.21	46.43	45.79	45.98	3511139
2015-11-23	45.85	46.21	45.72	45.85	2082392
2015-11-24	45.55	45.91	45.48	45.70	1778502
2015-11-25	45.70	45.82	45.41	45.52	1873773
2015-11-27	45.46	45.72	45.20	45.55	1025339
2015-11-30	45.57	45.89	45.15	45.64	2689653
2015-12-01	45.92	46.29	45.68	46.20	2104251
2015-12-02	46.26	46.39	45.86	45.96	2316453
2015-12-03	46.12	46.22	45.18	45.27	2503042
2015-12-04	45.51	46.87	45.43	46.71	2873867
2015-12-07	46.72	46.97	46.18	46.38	2069390
2015-12-08	45.95	46.25	45.75	45.84	2003627
2015-12-09	45.55	45.99	44.90	45.14	2281109
2015-12-10	45.11	45.46	44.89	45.00	2280499
2015-12-11	44.30	44.70	43.63	43.87	2529469
2015-12-14	43.96	44.11	42.85	43.22	3867467
2015-12-15	43.66	44.21	43.41	44.00	3063900
2015-12-16	44.52	44.89	43.63	44.58	2860705
2015-12-17	44.70	44.83	43.30	43.31	2880137
2015-12-18	42.99	43.21	42.07	42.11	5058301
2015-12-21	42.40	42.61	41.68	42.39	4299625
2015-12-22	42.75	43.31	42.43	43.26	2871975
2015-12-23	43.33	43.53	43.19	43.36	2579038
2015-12-24	43.35	43.85	43.35	43.66	865563
2015-12-28	43.36	43.54	43.15	43.49	1509164
2015-12-29	43.88	44.16	43.70	44.11	1682817
2015-12-30	44.11	44.22	43.84	43.84	1031620
2015-12-31	43.54	44.17	43.40	43.46	1450843
2016-01-04	42.67	42.82	42.16	42.69	2808628
2016-01-05	42.77	43.59	42.61	43.37	3356136
2016-01-06	42.49	42.77	41.93	42.24	3053266
2016-01-07	41.27	41.85	41.01	41.20	3526271
2016-01-08	41.54	41.64	40.57	40.65	2984022
2016-01-11	40.94	41.14	40.32	40.92	3427272
2016-01-12	41.35	41.48	40.70	41.37	2872919
2016-01-13	42.01	42.01	40.03	40.09	3554695
2016-01-14	40.21	40.64	39.74	40.25	3041639
2016-01-15	39.09	39.70	38.61	39.08	4889243
2016-01-19	39.50	39.67	38.83	39.11	4046451
2016-01-20	38.42	38.45	36.54	37.87	6079372
2016-01-21	37.92	38.72	37.40	38.03	3667321
2016-01-22	38.74	38.93	38.34	38.71	3063618
2016-01-25	38.66	38.82	37.57	37.63	3180494
2016-01-26	38.04	38.83	38.04	38.60	2852298
2016-01-27	38.55	39.45	38.29	38.55	3375853
2016-01-28	39.05	39.08	38.37	38.90	1933969
2016-01-29	39.18	40.19	39.00	40.18	4228759
2016-02-01	39.87	40.10	39.61	39.89	2360745
2016-02-02	39.32	39.38	38.92	39.22	3132041
2016-02-03	39.54	39.68	38.06	38.94	3332056
2016-02-04	38.75	39.81	38.17	39.80	6205353
2016-02-05	40.77	42.30	40.43	40.54	6164662
2016-02-08	39.98	39.99	39.04	39.59	4612957
2016-02-09	39.03	40.28	38.85	40.00	4875627
2016-02-10	40.20	40.67	39.72	39.74	3190869
2016-02-11	38.45	39.02	38.38	38.63	3604187
2016-02-12	39.44	40.83	39.34	40.79	3049047
2016-02-16	41.45	41.57	40.63	41.17	2773724
2016-02-17	41.63	42.08	41.54	41.91	2726340
2016-02-18	41.90	41.99	41.55	41.77	1827416
2016-02-19	41.62	41.90	41.38	41.78	1863961
2016-02-22	42.30	42.52	42.10	42.50	1893241
2016-02-23	42.29	42.40	41.54	41.72	1784783
2016-02-24	41.23	42.04	40.98	41.90	1678431
2016-02-25	42.12	42.73	41.96	42.73	1790268
2016-02-26	43.06	43.33	42.59	42.83	2384957
2016-02-29	42.68	42.82	42.11	42.12	2747498
2016-03-01	42.50	43.65	42.45	43.59	2788082
2016-03-02	43.59	43.89	43.36	43.41	2487900
2016-03-03	43.40	43.57	42.99	43.38	2812331
2016-03-04	43.48	44.14	43.27	43.76	2568421
2016-03-07	43.36	44.08	43.32	43.87	2216319
2016-03-08	43.31	43.75	43.01	43.26	2773545
2016-03-09	43.29	43.52	42.80	43.21	2170217
2016-03-10	43.30	43.79	42.77	43.64	3158522
2016-03-11	44.14	44.74	44.02	44.71	2395098
2016-03-14	44.44	44.99	43.57	44.65	2887205
2016-03-15	44.31	44.65	44.13	44.64	2000270
2016-03-16	44.53	45.24	44.35	45.09	2775388
2016-03-17	45.11	46.29	44.79	46.13	3041582
2016-03-18	46.23	46.43	45.47	45.91	5347740
2016-03-21	45.65	45.94	45.07	45.39	2676659
2016-03-22	45.26	46.01	45.03	45.80	2399937
2016-03-23	45.82	46.01	45.61	45.86	2590043
2016-03-24	45.44	45.65	45.12	45.58	3171835
2016-03-28	45.71	46.42	45.60	46.20	2352324
2016-03-29	46.11	46.18	45.63	46.17	2936360
2016-03-30	46.42	46.86	46.07	46.31	2296518
2016-03-31	46.31	46.40	46.02	46.08	3271096
2016-04-01	45.85	46.91	45.64	46.80	2439856
2016-04-04	46.75	46.87	46.24	46.32	2094673
2016-04-05	45.73	46.21	45.69	45.76	1947313
2016-04-06	45.85	46.25	45.59	46.11	1894998
2016-04-07	45.61	45.93	44.80	45.12	2230077
2016-04-08	45.50	45.62	44.84	45.03	2060651
2016-04-11	45.14	45.68	44.75	44.84	3386262
2016-04-12	45.01	45.44	44.64	45.41	2370170
2016-04-13	45.80	46.23	45.53	46.19	2074091
2016-04-14	46.20	46.51	45.91	46.02	2254643
2016-04-15	45.90	46.09	45.69	45.92	1775721
2016-04-18	45.78	46.20	45.71	46.09	1565787
2016-04-19	46.39	46.52	45.98	46.08	1956033
2016-04-20	46.19	46.69	45.99	46.56	2191730
2016-04-21	46.04	46.09	44.76	44.82	3818348
2016-04-22	44.90	45.29	44.86	45.09	2779058
2016-04-25	44.95	45.01	44.31	44.80	2293738
2016-04-26	44.98	45.16	44.82	45.05	1623499
2016-04-27	45.11	45.27	44.93	44.99	2127391
2016-04-28	44.63	44.67	43.70	43.76	4829623
2016-04-29	43.25	44.46	42.97	44.38	4388136
2016-05-02	44.67	45.09	44.46	44.96	2828637
2016-05-03	44.46	44.82	44.22	44.57	2201152
2016-05-04	44.21	44.57	43.92	44.09	1656139
2016-05-05	43.97	44.55	43.96	44.18	1861892
2016-05-06	43.87	44.07	43.46	43.87	2245882
2016-05-09	43.89	44.29	43.63	44.17	1964232
2016-05-10	44.44	44.89	44.32	44.74	1837992
2016-05-11	44.67	44.87	44.26	44.26	1878668
2016-05-12	44.54	44.71	44.26	44.50	2488573
2016-05-13	44.57	44.80	44.26	44.44	2916559
2016-05-16	44.38	44.65	44.24	44.30	1970895
2016-05-17	43.93	44.37	43.56	43.74	2909112
2016-05-18	43.66	44.55	43.66	44.40	3113203
2016-05-19	44.13	44.22	43.72	44.05	2201388
2016-05-20	44.42	45.18	44.34	45.00	2734936
2016-05-23	44.99	45.09	44.65	44.68	1748731
2016-05-24	44.97	45.66	44.85	45.47	1889242
2016-05-25	45.61	45.89	45.19	45.45	2055249
2016-05-26	45.44	45.44	44.88	44.82	1483306
2016-05-27	44.91	45.30	44.59	45.20	1551360
2016-05-31	45.41	45.57	44.87	45.17	3512588
2016-06-01	44.85	45.23	44.57	45.13	1577517
2016-06-02	45.01	45.13	44.81	44.97	1945877
2016-06-03	44.40	44.58	44.01	44.32	1684396
2016-06-06	44.35	44.75	44.34	44.44	1603731
2016-06-07	44.57	44.91	44.45	44.55	1787051
2016-06-08	44.54	44.82	44.43	44.52	1328460
2016-06-09	44.42	44.57	44.24	44.48	1867310
2016-06-10	43.97	44.16	43.60	43.77	1932712
2016-06-13	43.69	44.42	43.64	44.07	2501990
2016-06-14	43.90	44.31	43.76	43.91	3080704
2016-06-15	43.99	44.13	43.31	43.33	2417735
2016-06-16	43.03	43.92	42.90	43.82	2463839
2016-06-17	44.02	44.10	43.64	44.00	3944672
2016-06-20	44.62	44.93	44.06	44.10	1861184
2016-06-21	44.34	44.50	44.02	44.22	1419806
2016-06-22	44.32	44.62	44.02	44.06	1711289
2016-06-23	44.80	44.99	44.65	44.96	1583020
2016-06-24	42.64	43.85	42.36	42.40	4610256
2016-06-27	41.73	41.74	40.84	40.98	2995740
2016-06-28	41.70	42.16	41.37	42.11	2397730
2016-06-29	42.58	43.18	42.23	43.16	2416844
2016-06-30	43.31	44.40	43.00	44.38	3909969
2016-07-01	44.16	44.60	44.09	44.26	2455856
2016-07-05	43.81	43.84	42.88	43.07	2284969
2016-07-06	42.79	42.97	42.32	42.73	3817055
2016-07-07	42.70	43.25	42.47	42.72	2209203
2016-07-08	43.14	43.70	43.14	43.58	3485186
2016-07-11	43.72	43.99	43.63	43.78	2050957
2016-07-12	44.21	44.38	43.80	43.84	2424888
2016-07-13	43.81	43.92	43.27	43.43	1889443
2016-07-14	44.16	44.33	43.71	43.80	2542944
2016-07-15	43.96	43.99	43.60	43.75	1959018
2016-07-18	43.83	44.39	43.66	43.74	3444680
2016-07-19	43.45	43.91	43.36	43.76	1812161
2016-07-20	43.85	43.91	43.58	43.73	2304321
2016-07-21	43.76	43.78	43.31	43.47	1839066
2016-07-22	43.56	44.78	43.56	44.77	3297793
2016-07-25	44.71	44.81	44.22	44.38	1496269
2016-07-26	44.33	44.66	44.12	44.20	1668236
2016-07-27	44.09	44.29	43.80	43.81	1812204
2016-07-28	43.66	44.17	43.66	43.93	2274301
2016-07-29	40.81	40.82	38.92	39.85	16921706
2016-08-01	39.88	40.19	39.49	40.01	7797757
2016-08-02	39.90	40.15	39.67	40.12	7446250
2016-08-03	40.28	40.55	40.00	40.55	5001689
2016-08-04	40.54	40.71	40.10	40.24	4542215
2016-08-05	40.53	40.83	40.41	40.65	3008862
2016-08-08	40.79	40.93	40.49	40.63	2288194
2016-08-09	40.56	40.74	40.31	40.40	2267165
2016-08-10	40.12	40.42	39.94	40.27	3086388
2016-08-11	40.30	40.56	40.21	40.25	1593556
2016-08-12	40.02	40.22	39.74	40.09	2735613
2016-08-15	40.28	40.44	40.14	40.21	1430408
2016-08-16	40.00	40.40	39.97	39.99	2124905
2016-08-17	39.99	40.18	39.84	40.00	1907805
2016-08-18	39.90	40.24	39.90	40.22	2624454
2016-08-19	40.03	40.33	39.81	40.25	2572201
2016-08-22	40.25	40.44	40.04	40.38	2509386
2016-08-23	40.43	40.55	40.10	40.12	2461841
2016-08-24	40.22	40.22	39.92	40.04	2246235
2016-08-25	40.03	40.28	39.93	40.08	2477800
2016-08-26	40.11	40.37	39.68	39.87	2941756
2016-08-29	39.96	40.41	39.96	40.13	3046393
2016-08-30	40.12	40.98	40.09	40.93	4057261
2016-08-31	40.95	41.12	40.65	41.07	3248220
2016-09-01	41.19	41.20	40.31	40.69	3428319
2016-09-02	40.81	41.04	40.69	40.99	1910582
2016-09-06	40.89	40.89	40.56	40.74	2533510
2016-09-07	40.55	41.51	40.43	41.50	3020122
2016-09-08	41.49	41.70	40.95	40.98	3970153
2016-09-09	40.79	41.44	40.51	41.05	4016796
2016-09-12	40.80	42.11	40.40	42.01	5811658
2016-09-13	41.55	42.01	41.40	41.86	4636158
2016-09-14	41.81	42.01	41.61	41.80	3815856
2016-09-15	41.61	42.28	41.56	42.15	2850107
2016-09-16	42.06	42.06	41.61	41.80	4649988
2016-09-19	42.01	42.25	41.79	42.04	3699449
2016-09-20	42.25	42.25	41.92	41.97	2893683
2016-09-21	42.25	42.82	42.10	42.50	7195614
2016-09-22	42.58	43.20	42.40	43.13	4350874
2016-09-23	42.74	43.09	42.74	42.77	2434509
2016-09-26	42.50	42.62	42.27	42.38	1881946
2016-09-27	42.30	42.81	42.20	42.71	1892456
2016-09-28	42.85	42.95	42.46	42.92	1640111
2016-09-29	42.79	43.03	42.13	42.35	1893185
2016-09-30	42.57	42.94	42.41	42.82	3564753
2016-10-03	42.75	42.86	42.39	42.50	1839697
2016-10-04	42.69	43.89	42.50	43.78	5011260
2016-10-05	43.85	44.41	43.82	44.13	3401269
2016-10-06	44.31	44.61	43.66	43.69	3091355
2016-10-07	43.79	43.94	43.46	43.61	2203778
2016-10-10	43.80	44.02	43.60	43.68	1835267
2016-10-11	43.56	43.82	42.95	43.19	2644750
2016-10-12	43.20	43.59	43.19	43.40	1807661
2016-10-13	43.00	43.15	42.53	42.86	2073591
2016-10-14	43.20	43.82	43.20	43.31	2129754
2016-10-17	43.42	43.55	43.12	43.14	1512872
2016-10-18	43.52	43.65	43.15	43.25	1286305
2016-10-19	43.29	43.50	43.21	43.27	2340361
2016-10-20	43.09	43.19	42.77	42.89	2891124
2016-10-21	42.46	42.84	42.30	42.58	2083353
2016-10-24	42.93	43.19	42.77	42.92	1622792
2016-10-25	42.91	42.92	42.45	42.71	1862759
2016-10-26	42.62	43.62	42.42	43.43	2257937
2016-10-27	43.61	43.70	43.07	43.11	2762219
2016-10-28	43.85	45.39	43.85	44.25	5416311
2016-10-31	44.70	44.70	44.10	44.11	3119830
2016-11-01	44.28	44.36	43.70	44.14	3305561
2016-11-02	44.00	44.28	43.82	44.10	2989414
2016-11-03	44.17	44.41	43.67	43.75	3389158
2016-11-04	43.76	43.86	43.18	43.22	2893408
2016-11-07	44.07	44.46	44.04	44.46	2319663
2016-11-08	44.35	45.03	44.19	44.73	1925022
2016-11-09	45.07	45.99	44.72	45.72	2769378
2016-11-10	46.26	46.88	46.08	46.30	3371734
2016-11-11	46.11	46.86	46.05	46.82	1894211
2016-11-14	47.04	48.03	47.01	47.93	4317315
2016-11-15	47.74	47.96	47.39	47.89	2371296
2016-11-16	47.32	47.36	46.30	46.58	2775821
2016-11-17	46.50	47.09	46.33	46.97	2822655
2016-11-18	46.93	47.36	46.81	47.25	1666546
2016-11-21	47.39	47.48	47.19	47.31	1608058
2016-11-22	47.41	47.62	47.04	47.56	1744891
2016-11-23	47.70	48.03	47.55	48.00	2012059
2016-11-25	48.02	48.17	47.76	47.87	829758
2016-11-28	47.47	47.71	47.00	47.18	2269733
2016-11-29	47.33	47.47	46.85	46.92	1894527
2016-11-30	47.39	47.63	47.07	47.12	3935389
2016-12-01	47.27	47.89	47.26	47.77	2068771
2016-12-02	47.71	47.76	47.17	47.42	1846845
2016-12-05	47.84	47.91	47.29	47.62	1677974
2016-12-06	47.85	48.28	47.68	48.24	1935592
2016-12-07	48.23	48.42	47.20	47.52	5468140
2016-12-08	47.76	48.31	47.63	47.99	2791338
2016-12-09	48.19	48.69	47.97	48.54	3134452
2016-12-12	48.40	48.66	48.01	48.58	2424535
2016-12-13	48.61	48.82	47.96	48.26	2047314
2016-12-14	47.99	48.48	47.62	47.85	2525711
2016-12-15	47.92	48.55	47.92	47.97	2506569
2016-12-16	48.09	48.13	47.51	47.65	5932511
2016-12-19	47.76	47.89	47.26	47.83	1776075
2016-12-20	47.99	48.18	47.69	48.01	2709128
2016-12-21	48.03	48.49	47.79	48.21	1435545
2016-12-22	48.08	48.26	47.78	48.16	1701497
2016-12-23	48.14	48.29	48.01	48.25	1051199
2016-12-27	48.22	48.40	48.08	48.25	834550
2016-12-28	48.42	48.42	47.72	47.73	855013
2016-12-29	47.80	47.94	47.50	47.72	1248271
2016-12-30	47.84	47.84	47.52	47.65	1314518
2017-01-03	48.35	48.53	47.62	47.75	4256941
2017-01-04	47.94	48.71	47.94	48.55	2988445
2017-01-05	48.39	48.73	48.06	48.35	1613356
2017-01-06	47.70	48.72	47.47	48.45	2930216
2017-01-09	48.27	48.53	48.07	48.07	1859772
2017-01-10	48.19	48.76	48.03	48.43	2486702
2017-01-11	48.36	48.85	48.19	48.51	2377901
2017-01-12	48.18	48.30	47.62	48.23	1882079
2017-01-13	48.46	48.91	48.29	48.33	1734339
2017-01-17	47.91	48.66	47.61	48.54	2751576
2017-01-18	48.76	49.68	48.08	49.40	4826190
2017-01-19	49.44	49.46	48.06	48.24	3474032
2017-01-20	48.39	48.72	48.12	48.31	2707504
2017-01-23	48.24	48.41	47.54	47.70	2369544
2017-01-24	47.90	48.21	47.80	47.90	2141863
2017-01-25	48.29	48.52	47.97	48.35	3711258
2017-01-26	48.49	48.72	48.29	48.57	2573846
2017-01-27	48.67	49.01	48.28	48.93	2015118
2017-01-30	48.48	48.97	48.40	48.96	3207711
2017-01-31	48.74	49.02	48.43	48.71	2427177
2017-02-01	48.98	49.10	48.26	48.44	2560047
2017-02-02	48.32	48.49	47.81	47.97	3137416
2017-02-03	48.00	48.43	46.79	47.33	6982156
2017-02-06	47.27	47.66	47.16	47.55	2457644
2017-02-07	47.82	47.94	47.28	47.35	2274250
2017-02-08	47.16	47.26	46.99	47.05	1648664
2017-02-09	47.17	47.57	47.05	47.54	2619140
2017-02-10	47.66	47.87	47.45	47.86	1985686
2017-02-13	48.08	48.43	47.90	48.05	2967455
2017-02-14	48.11	48.57	47.93	48.50	2540934
2017-02-15	48.51	48.69	48.15	48.60	3058405
2017-02-16	48.52	48.82	48.33	48.60	3004025
2017-02-17	48.45	48.63	48.11	48.36	3492766
2017-02-21	48.40	48.98	48.38	48.93	2598241
2017-02-22	48.77	48.85	48.44	48.69	2696064
2017-02-23	48.81	48.91	48.36	48.79	1993142
2017-02-24	48.44	48.76	48.35	48.62	1155799
2017-02-27	48.80	49.00	48.58	48.93	2318567
2017-02-28	48.69	49.12	48.67	48.89	2609680
2017-03-01	49.74	50.13	49.42	49.46	3378579
2017-03-02	49.74	50.00	48.98	49.02	1704317
2017-03-03	49.12	49.29	48.91	49.15	1940402
2017-03-06	48.86	49.09	48.77	48.79	1705822
2017-03-07	48.72	48.85	48.53	48.66	2019680
2017-03-08	48.96	49.13	48.49	48.50	2210907
2017-03-09	48.28	49.58	48.28	49.29	8601789
2017-03-10	49.39	49.76	49.12	49.72	2980969
2017-03-13	49.71	49.77	49.42	49.56	2339571
2017-03-14	49.43	49.86	49.25	49.75	2278516
2017-03-15	49.83	50.16	49.57	49.87	3535214
2017-03-16	50.22	50.26	48.69	48.81	4711990
2017-03-17	48.90	49.04	48.37	48.78	3606195
2017-03-20	48.78	48.86	48.25	48.26	2313229
2017-03-21	48.66	48.71	47.58	47.71	3912678
2017-03-22	47.45	47.98	47.05	47.80	3167585
2017-03-23	47.70	48.19	47.53	47.57	2210165
2017-03-24	47.61	47.82	47.17	47.33	2633779
2017-03-27	46.72	47.54	46.35	47.45	2303786
2017-03-28	47.29	47.94	47.27	47.69	1971654
2017-03-29	47.67	47.67	47.26	47.28	1748058
2017-03-30	47.18	47.82	47.18	47.81	2115311
2017-03-31	47.72	48.09	47.55	48.07	4264877
2017-04-03	47.99	48.20	47.57	48.13	4493981
2017-04-04	48.01	48.18	47.77	47.91	2105912
2017-04-05	48.16	48.46	47.75	47.76	3826608
2017-04-06	47.76	48.30	47.59	48.08	3126469
2017-04-07	47.83	48.10	47.64	47.83	2290446
2017-04-10	47.79	48.31	47.70	48.08	3121902
2017-04-11	47.96	48.22	47.81	48.21	2255898
2017-04-12	48.01	48.07	47.58	47.82	2641187
2017-04-13	47.67	48.07	47.50	47.73	2885452
2017-04-17	47.82	48.41	47.72	48.36	2379530
2017-04-18	48.09	48.21	47.51	47.69	1825899
2017-04-19	47.94	48.04	47.06	47.26	3265710
2017-04-20	47.46	47.81	46.97	47.63	3478598
2017-04-21	47.51	47.82	47.21	47.28	2368358
2017-04-24	47.88	48.00	47.35	47.36	7786562
2017-04-25	47.75	47.90	47.42	47.75	3391992
2017-04-26	47.84	48.71	47.73	48.11	3354270
2017-04-27	48.16	48.45	47.99	48.24	2909455
2017-04-28	48.21	48.65	46.69	48.36	4074669
2017-05-01	48.53	48.90	48.21	48.71	2242248
2017-05-02	48.66	49.13	48.62	48.77	2127036
2017-05-03	48.75	49.21	48.66	49.04	1683001
2017-05-04	49.33	49.63	49.12	49.36	2191144
2017-05-05	49.43	49.51	49.32	49.50	1618874
2017-05-08	49.48	49.60	49.28	49.37	1915731
2017-05-09	49.52	49.74	49.15	49.26	2646027
2017-05-10	49.16	49.90	49.10	49.75	2180515
2017-05-11	49.66	49.66	49.24	49.54	2143419
2017-05-12	49.23	49.30	49.00	49.08	2037915
2017-05-15	49.15	49.30	48.92	49.20	1774622
2017-05-16	49.31	49.49	48.97	49.28	1839129
2017-05-17	48.61	49.09	48.57	48.90	3198175
2017-05-18	48.71	49.05	48.65	48.69	2501930
2017-05-19	48.92	49.00	48.36	48.42	2267168
2017-05-22	48.64	49.11	48.53	48.80	1774849
2017-05-23	48.80	49.23	48.72	49.15	1474684
2017-05-24	49.16	49.38	49.09	49.23	1773061
2017-05-25	49.55	49.83	49.34	49.72	1723736
2017-05-26	49.63	49.63	49.03	49.23	2740290
2017-05-30	48.93	49.18	48.85	49.05	1330290
2017-05-31	49.06	49.50	48.92	49.39	2467855
2017-06-01	49.36	49.87	49.18	49.84	2303508
2017-06-02	49.66	49.84	49.46	49.64	1947524
2017-06-05	49.60	49.78	49.45	49.45	1600840
2017-06-06	49.63	49.78	49.00	49.58	3042384
2017-06-07	49.65	49.90	49.39	49.71	1835506
2017-06-08	49.67	50.78	49.67	50.72	3474853
2017-06-09	50.92	51.59	50.71	51.51	3057913
2017-06-12	51.44	51.69	50.84	51.12	2641325
2017-06-13	51.26	51.79	51.14	51.67	1853025
2017-06-14	51.60	51.95	51.39	51.85	1604243
2017-06-15	51.56	52.02	51.44	51.87	2413726
2017-06-16	51.77	52.41	51.68	52.41	4217352
2017-06-19	52.52	52.66	52.33	52.45	1699799
2017-06-20	52.31	52.49	52.22	52.23	1507142
2017-06-21	52.20	52.24	51.64	51.75	2106448
2017-06-22	51.60	51.87	51.41	51.60	1452955
2017-06-23	51.65	51.78	51.33	51.45	2143452
2017-06-26	51.74	52.18	51.62	52.02	2541791
2017-06-27	52.03	52.59	51.97	52.20	3101313
2017-06-28	52.44	52.82	52.27	52.73	2711474
2017-06-29	53.22	53.38	52.55	52.75	2890704
2017-06-30	52.97	53.08	52.28	52.57	2388569
2017-07-03	52.78	53.28	52.71	52.84	1240199
2017-07-05	52.96	53.05	52.55	52.71	2013885
2017-07-06	52.73	52.93	52.43	52.56	1851648
2017-07-07	52.63	52.92	52.45	52.73	1313940
2017-07-10	52.58	52.99	52.53	52.87	1524912
2017-07-11	52.89	53.02	52.51	52.75	1528324
2017-07-12	52.75	53.03	52.62	52.87	1537021
2017-07-13	52.93	53.36	52.92	53.28	1310983
2017-07-14	52.94	53.50	52.84	53.36	1740195
2017-07-17	53.32	53.66	53.17	53.58	1645442
2017-07-18	53.38	53.58	53.29	53.57	1194958
2017-07-19	53.56	53.91	53.45	53.89	1151715
2017-07-20	53.91	54.20	53.71	53.78	2254714
2017-07-21	53.71	53.98	53.58	53.79	1812306
2017-07-24	53.79	53.87	53.57	53.70	2002342
2017-07-25	54.19	54.20	53.81	53.94	2339392
2017-07-26	53.97	54.02	53.06	53.22	2459639
2017-07-27	53.22	53.40	52.69	52.92	3435058
2017-07-28	53.50	55.20	53.38	54.82	4663891
2017-07-31	55.19	55.29	54.88	55.00	2711202
2017-08-01	55.29	55.80	54.94	55.71	2816546
2017-08-02	55.65	56.03	55.35	55.63	2702220
2017-08-03	55.54	55.86	55.39	55.84	1772780
2017-08-04	56.11	56.57	56.01	56.29	1498119
2017-08-07	56.23	56.32	55.95	55.97	1588227
2017-08-08	55.93	56.60	55.90	56.05	1666520
2017-08-09	55.99	56.25	55.87	56.24	1777388
2017-08-10	55.92	56.07	55.63	55.73	1520325
2017-08-11	55.73	56.25	55.59	56.04	1789183
2017-08-14	56.38	56.67	56.33	56.45	1451934
2017-08-15	56.68	56.99	56.61	56.81	1943123
2017-08-16	56.92	57.16	56.50	56.51	1392954
2017-08-17	56.45	56.61	55.57	55.60	1484128
2017-08-18	55.43	55.62	55.01	55.56	4524540
2017-08-21	55.65	55.65	55.13	55.28	1445729
2017-08-22	55.39	55.63	55.33	55.56	1297920
2017-08-23	55.27	55.42	55.10	55.15	2066644
2017-08-24	55.28	55.37	54.61	54.63	1739042
2017-08-25	54.80	55.17	54.69	55.03	2063467
2017-08-28	54.69	54.91	53.59	54.49	2611392
2017-08-29	54.04	54.54	53.94	54.10	2049423
2017-08-30	54.12	54.66	53.64	54.35	1915000
2017-08-31	54.43	54.61	53.85	54.07	2141665
2017-09-01	54.14	54.48	53.93	54.05	1712957
2017-09-05	53.82	53.83	52.74	52.88	2302708
2017-09-06	52.90	53.14	52.44	52.77	2763389
2017-09-07	52.72	52.72	51.57	51.64	2721285
2017-09-08	51.26	53.21	51.20	53.17	3502233
2017-09-11	54.18	54.69	53.84	53.94	4095047
2017-09-12	53.97	54.23	53.73	53.84	1827724
2017-09-13	53.70	53.77	53.45	53.51	1853175
2017-09-14	53.48	53.60	52.91	53.33	2345008
2017-09-15	53.31	53.73	53.26	53.71	2990422
2017-09-18	53.81	53.98	53.60	53.83	1884079
2017-09-19	53.76	54.66	53.76	54.41	1983753
2017-09-20	54.45	55.33	54.45	55.13	2157840
2017-09-21	55.12	55.44	54.33	54.35	2064698
2017-09-22	54.28	54.50	54.02	54.45	1427861
2017-09-25	54.39	54.85	54.21	54.68	1282302
2017-09-26	54.56	55.07	54.45	54.90	2504939
2017-09-27	55.41	55.49	55.01	55.04	1707242
2017-09-28	54.90	55.26	54.65	55.12	1102072
2017-09-29	54.97	55.45	54.89	55.43	1315562
2017-10-02	55.89	55.97	55.39	55.60	2596341
2017-10-03	55.54	55.71	55.32	55.42	2262695
2017-10-04	55.43	55.81	55.36	55.68	1736353
2017-10-05	55.72	55.87	55.40	55.49	1904448
2017-10-06	55.67	55.93	55.55	55.62	1429988
2017-10-09	55.64	55.87	55.39	55.58	1855422
2017-10-10	55.48	55.98	55.48	55.93	1869829
2017-10-11	55.80	55.94	55.51	55.87	978275
2017-10-12	55.87	56.00	55.71	55.86	1454279
2017-10-13	55.93	56.28	55.73	55.99	1239234
2017-10-16	56.00	56.26	55.88	56.08	1196081
2017-10-17	56.31	56.33	55.75	55.81	1550363
2017-10-18	55.90	56.01	55.45	55.52	1640060
2017-10-19	55.47	56.48	55.39	56.47	1333156
2017-10-20	56.89	56.99	56.41	56.49	1146663
2017-10-23	53.99	54.51	53.60	54.06	4906781
2017-10-24	54.36	54.95	54.13	54.88	3563218
2017-10-25	54.76	55.41	54.50	54.84	2202702
2017-10-26	55.20	55.58	54.86	55.56	2800376
2017-10-27	55.42	55.45	55.04	55.20	2175157
2017-10-30	55.09	55.58	55.07	55.18	1366109
2017-10-31	55.12	55.30	54.72	55.05	1933140
2017-11-01	55.30	55.78	55.14	55.25	2234296
2017-11-02	55.30	56.05	55.16	55.71	1679098
2017-11-03	55.32	55.84	55.21	55.84	1544313
2017-11-06	55.85	55.97	55.49	55.89	1337219
2017-11-07	56.00	56.24	55.21	55.34	1701450
2017-11-08	55.36	55.47	55.10	55.20	1560756
2017-11-09	55.02	55.37	54.84	55.25	1675776
2017-11-10	55.19	55.61	55.08	55.52	1281366
2017-11-13	55.43	55.81	55.26	55.69	1721095
2017-11-14	55.43	56.26	55.43	56.22	1820227
2017-11-15	55.88	56.97	55.79	56.67	2386725
2017-11-16	56.75	57.08	55.88	56.01	2145292
2017-11-17	55.78	56.52	55.55	56.14	1443313
2017-11-20	56.08	56.46	55.82	55.85	2225820
2017-11-21	56.00	56.26	55.94	56.09	1320952
2017-11-22	56.13	56.21	55.65	55.78	1129181
2017-11-24	56.06	56.13	55.61	55.64	435642
2017-11-27	55.73	55.99	55.64	55.80	1064360
2017-11-28	55.73	56.84	55.59	56.69	1682276
2017-11-29	57.00	58.16	56.83	57.40	2413748
2017-11-30	57.77	57.93	56.84	57.44	2099626
2017-12-01	57.54	57.65	56.12	57.43	1754726
2017-12-04	58.00	58.61	56.50	56.50	4029309
2017-12-05	56.53	56.72	54.39	54.64	4893830
2017-12-06	54.46	54.99	54.18	54.92	3541368
2017-12-07	54.54	55.07	54.49	54.77	2062857
2017-12-08	54.78	55.19	54.64	55.17	2172007
2017-12-11	55.20	55.42	54.86	55.42	2123235
2017-12-12	55.50	56.15	55.40	56.03	2634106
2017-12-13	55.89	56.04	55.47	55.55	3273684
2017-12-14	55.67	55.76	55.06	55.21	2670286
2017-12-15	55.40	56.09	55.17	55.75	4792508
2017-12-18	56.22	56.23	55.43	55.64	2498970
2017-12-19	56.69	57.03	56.07	56.73	3612935
2017-12-20	56.94	57.14	56.30	56.35	2977906
2017-12-21	56.62	56.80	55.76	55.93	2187930
2017-12-22	56.04	56.12	55.07	55.55	1689385
2017-12-26	55.66	56.00	55.53	55.97	976254
2017-12-27	55.99	56.34	55.79	56.28	856809
2017-12-28	56.48	56.59	56.32	56.56	839758
2017-12-29	56.75	56.79	56.28	56.28	935596
2018-01-02	56.34	56.73	55.02	55.27	1568491
2018-01-03	55.10	55.15	54.29	54.83	3156925
2018-01-04	55.12	55.72	54.95	55.40	1593411
2018-01-05	55.41	55.44	54.95	55.16	1133222
2018-01-08	55.13	55.14	54.62	54.78	1660871
2018-01-09	55.06	55.43	54.78	54.97	2313811
2018-01-10	55.12	55.32	54.80	55.04	1891347
2018-01-11	55.36	55.41	54.87	55.09	1374098
2018-01-12	55.31	55.33	54.83	55.29	2571800
2018-01-16	55.41	55.54	55.11	55.24	1768652
2018-01-17	55.50	56.42	55.30	56.23	2112833
2018-01-18	56.22	56.47	55.83	56.09	1754616
2018-01-19	56.16	56.24	55.53	55.96	2271552
2018-01-22	55.91	56.17	55.64	56.05	2521401
2018-01-23	55.90	56.72	55.85	56.67	3943676
2018-01-24	56.82	58.27	56.82	58.15	3923973
2018-01-25	58.14	58.65	57.75	58.49	2519542
2018-01-26	58.56	59.14	58.51	59.11	2419566
2018-01-29	59.00	59.20	58.19	58.42	2424269
2018-01-30	58.09	58.48	57.82	58.25	2346185
2018-01-31	57.28	58.89	57.28	58.76	2281902
2018-02-01	58.60	58.93	58.28	58.77	2377460
2018-02-02	58.52	58.79	57.90	58.01	1782351
2018-02-05	57.47	58.25	55.52	55.58	3616678
2018-02-06	54.83	55.44	53.46	55.13	4041076
2018-02-07	54.84	56.57	54.78	55.86	2412088
2018-02-08	55.82	56.19	53.23	53.34	4162127
2018-02-09	54.07	54.44	52.58	53.98	3656349
2018-02-12	54.30	55.09	53.32	53.50	3342096
2018-02-13	53.32	54.14	52.98	53.97	1716494
2018-02-14	53.72	54.60	53.49	54.53	1952562
2018-02-15	54.91	54.93	54.11	54.46	2543219
2018-02-16	54.28	54.90	54.13	54.14	3752043
2018-02-20	54.03	54.42	53.45	53.82	2933661
2018-02-21	53.88	54.62	53.71	53.95	2134207
2018-02-22	54.02	54.38	53.00	53.22	2427586
2018-02-23	53.43	54.08	53.15	54.04	1653143
2018-02-26	54.26	54.74	54.12	54.50	1673837
2018-02-27	54.31	54.85	53.76	53.81	2399739
2018-02-28	54.03	54.23	52.84	52.85	1865873
2018-03-01	52.75	53.07	51.55	51.66	2719086
2018-03-02	51.33	51.88	50.71	51.77	2443761
2018-03-05	51.39	54.23	51.38	53.94	5545277
2018-03-06	54.08	54.56	53.59	54.42	3619112
2018-03-07	53.87	54.63	53.71	54.27	3103490
2018-03-08	54.31	54.46	53.77	54.36	1721945
2018-03-09	54.59	56.13	54.43	56.13	3671537
2018-03-12	56.13	56.13	54.99	55.20	1843453
2018-03-13	55.47	55.65	54.22	54.31	2349857
2018-03-14	54.58	54.65	53.71	53.87	2937766
2018-03-15	54.10	54.41	53.50	53.81	1859733
2018-03-16	54.01	54.37	53.65	53.93	1880434
2018-03-19	53.86	54.08	53.18	53.45	1938709
2018-03-20	53.68	53.99	53.67	53.67	1741924
2018-03-21	53.80	54.17	53.40	53.40	1772600
2018-03-22	52.86	53.28	51.83	51.88	1925748
2018-03-23	51.92	52.28	50.15	50.29	2316218
2018-03-26	51.03	51.50	50.43	51.48	2243279
2018-03-27	51.66	52.02	50.83	51.11	1909884
2018-03-28	51.22	52.15	51.12	51.73	2830622
2018-03-29	51.93	52.12	51.52	51.52	2586135
2018-04-02	51.39	51.62	49.67	50.46	2304701
2018-04-03	50.57	51.06	50.28	50.79	1633683
2018-04-04	50.15	51.89	50.14	51.75	1932214
2018-04-05	52.04	52.49	51.69	52.20	2567338
2018-04-06	51.54	52.15	50.71	51.12	2395380
2018-04-09	51.28	52.13	51.12	51.20	1575391
2018-04-10	51.91	52.32	51.60	51.90	2045733
2018-04-11	51.32	51.73	51.09	51.53	1346361
2018-04-12	51.79	52.27	51.76	52.02	988808
2018-04-13	52.56	52.66	51.47	51.67	1897888
2018-04-16	52.18	52.27	51.79	52.04	2969288
2018-04-17	52.24	52.31	51.58	51.74	1687381
2018-04-18	52.00	52.03	51.66	51.79	1619012
2018-04-19	51.91	52.33	51.80	52.03	1220092
2018-04-20	52.27	52.33	51.72	52.03	1295462
2018-04-23	52.14	52.24	51.75	51.96	1318490
2018-04-24	51.72	52.27	51.02	51.23	2833222
2018-04-25	51.31	52.05	51.07	51.83	2183868
2018-04-26	51.73	52.24	51.43	52.20	2577124
2018-04-27	53.99	55.16	53.50	54.58	3414098
2018-04-30	54.94	54.98	53.78	53.84	2831723
2018-05-01	53.67	54.03	53.43	53.90	1888739
2018-05-02	53.62	53.65	52.21	52.29	2537090
2018-05-03	51.92	52.05	50.83	51.79	2602988
2018-05-04	51.60	53.05	51.44	52.73	1871168
2018-05-07	52.76	52.76	52.08	52.63	1591894
2018-05-08	52.55	52.87	52.12	52.56	1782650
2018-05-09	52.81	52.92	52.31	52.67	943900
2018-05-10	52.78	52.97	52.34	52.81	1329280
2018-05-11	52.89	53.18	52.48	52.56	1528141
2018-05-14	52.75	52.75	52.18	52.46	1738892
2018-05-15	52.38	52.96	52.32	52.73	1481867
2018-05-16	52.76	53.07	52.50	52.86	1233206
2018-05-17	52.82	53.37	52.69	53.27	1850186
2018-05-18	53.19	53.61	53.08	53.43	4175615
2018-05-21	53.58	53.82	53.45	53.61	1923160
2018-05-22	53.54	54.04	53.19	53.75	1663769
2018-05-23	53.54	53.82	52.75	53.31	1274136
2018-05-24	53.06	53.18	52.65	53.03	1175985
2018-05-25	52.84	53.04	52.65	52.92	1362263
2018-05-29	52.44	52.44	51.29	51.85	2947889
2018-05-30	52.42	53.52	52.26	52.96	2131393
2018-05-31	52.80	52.87	52.21	52.33	2569470
2018-06-01	52.90	53.17	52.40	52.49	1767868
2018-06-04	52.76	53.21	52.52	52.67	2015001
2018-06-05	52.55	52.62	52.02	52.47	2102037
2018-06-06	52.59	52.92	52.14	52.53	1417738
2018-06-07	52.54	52.86	52.07	52.76	3062354
2018-06-08	52.86	53.33	52.84	53.26	1350251
2018-06-11	53.35	53.49	52.85	52.86	2552461
2018-06-12	53.00	53.62	52.73	53.00	1255591
2018-06-13	53.04	53.60	52.92	53.10	1632386
2018-06-14	53.20	53.21	52.64	53.08	2096807
2018-06-15	52.89	53.76	52.51	53.76	4230990
2018-06-18	53.10	53.31	52.41	53.17	2858450
2018-06-19	52.61	53.31	52.61	53.05	2074953
2018-06-20	53.18	53.21	52.10	52.14	1649590
2018-06-21	51.95	52.17	51.36	51.47	1554727
2018-06-22	51.86	52.02	51.60	51.78	2279959
2018-06-25	51.80	51.94	51.30	51.66	2060555
2018-06-26	51.55	51.73	51.16	51.59	2464372
2018-06-27	51.46	51.78	50.69	50.77	2234732
2018-06-28	50.69	51.15	50.46	50.93	1672535
2018-06-29	51.11	51.74	50.85	51.13	3274955
2018-07-02	50.88	51.54	50.47	51.33	1729563
2018-07-03	51.54	51.98	51.44	51.57	703975
2018-07-05	51.89	51.99	51.50	51.70	1264889
2018-07-06	51.61	52.15	51.54	51.85	1080978
2018-07-09	52.04	53.31	52.01	53.29	2231829
2018-07-10	53.35	53.49	52.86	53.24	1726620
2018-07-11	53.02	53.33	52.59	52.75	2016255
2018-07-12	53.08	53.08	52.29	52.53	1233759
2018-07-13	52.33	52.71	52.18	52.53	689772
2018-07-16	52.54	53.12	52.46	53.07	1033028
2018-07-17	53.20	53.46	52.61	53.26	1173484
2018-07-18	53.23	53.87	53.02	53.63	1816676
2018-07-19	53.49	53.61	52.63	52.67	1882548
2018-07-20	52.38	52.94	52.23	52.34	2341655
2018-07-23	52.15	52.67	51.98	52.42	2011041
2018-07-24	52.43	52.66	52.08	52.39	1932346
2018-07-25	52.19	52.49	51.74	52.36	1638324
2018-07-26	52.65	53.47	52.60	53.21	2519324
2018-07-27	52.96	53.62	51.51	51.97	5431975
2018-07-30	52.19	53.54	52.14	52.67	3086896
2018-07-31	52.88	52.91	52.38	52.70	2036247
2018-08-01	52.86	53.06	52.35	52.58	1604917
2018-08-02	52.30	52.88	52.09	52.76	1504952
2018-08-03	52.62	52.84	52.21	52.76	1596754
2018-08-06	52.78	52.78	52.38	52.70	944115
2018-08-07	52.74	53.07	52.71	52.86	1676719
2018-08-08	52.83	52.97	52.42	52.47	2233896
2018-08-09	52.44	52.62	52.12	52.20	1263296
2018-08-10	51.83	51.83	51.34	51.68	1275246
2018-08-13	51.78	51.80	51.33	51.42	2067585
2018-08-14	51.42	51.50	51.03	51.04	1576617
2018-08-15	50.88	51.19	50.66	50.99	1472488
2018-08-16	51.23	52.09	51.22	51.70	2144766
2018-08-17	51.57	52.19	51.46	51.96	1150050
2018-08-20	52.02	52.36	51.93	51.98	1089980
2018-08-21	51.89	52.60	51.88	52.34	1422717
2018-08-22	51.01	51.57	50.02	50.16	9037212
2018-08-23	50.05	50.25	49.82	49.90	3685078
2018-08-24	50.12	50.36	49.95	50.00	3029979
2018-08-27	50.15	51.26	50.08	51.00	5053329
2018-08-28	51.20	51.55	50.80	50.90	3239664
2018-08-29	50.87	50.93	50.44	50.74	2679389
2018-08-30	50.79	50.82	50.35	50.20	1843774
2018-08-31	50.15	50.40	50.02	50.37	1662030
2018-09-04	50.39	50.61	50.11	50.44	3206724
2018-09-05	50.32	50.57	50.01	50.05	3537433
2018-09-06	50.20	50.33	49.85	49.88	2517703
2018-09-07	49.89	49.96	49.23	49.59	2996507
2018-09-10	49.98	49.98	49.33	49.38	2351306
2018-09-11	49.21	49.72	49.02	49.28	2855319
2018-09-12	49.21	49.29	48.79	48.95	1936952
2018-09-13	49.24	49.48	49.03	49.36	2022175
2018-09-14	49.16	49.87	49.16	49.84	1820564
2018-09-17	50.03	50.12	49.64	49.71	1252955
2018-09-18	49.75	50.28	49.63	50.10	1613724
2018-09-19	50.30	50.89	50.29	50.58	2283033
2018-09-20	50.78	51.31	50.30	50.76	3133257
2018-09-21	50.60	50.97	50.42	50.92	4039295
2018-09-24	51.39	52.00	50.46	50.58	2778865
2018-09-25	50.64	50.68	50.15	50.17	2064966
2018-09-26	50.31	50.36	49.63	49.76	2696507
2018-09-27	49.72	50.03	49.51	49.63	1751727
2018-09-28	49.42	50.13	49.15	49.96	2347313
2018-10-01	50.08	50.27	49.34	49.41	2683410
2018-10-02	49.36	49.74	49.19	49.49	1939806
2018-10-03	49.76	49.85	49.16	49.20	2586823
2018-10-04	49.14	49.78	49.14	49.59	2322964
2018-10-05	49.50	49.95	49.31	49.61	1637130
2018-10-08	49.45	50.44	49.45	50.08	1676413
2018-10-09	50.56	51.06	50.13	50.64	2681558
2018-10-10	50.13	50.53	48.67	48.68	2662402
2018-10-11	48.60	48.68	46.74	46.82	3400293
2018-10-12	47.34	47.61	45.96	46.79	3749810
2018-10-15	46.74	47.16	46.44	46.44	2478589
2018-10-16	46.71	46.81	46.22	46.61	1860307
2018-10-17	46.56	47.21	46.24	46.76	2046894
2018-10-18	46.69	47.22	46.19	46.53	2928061
2018-10-19	46.16	47.20	46.04	46.64	2450272
2018-10-22	46.77	46.82	45.94	45.94	1797035
2018-10-23	45.25	46.14	45.02	46.01	3612031
2018-10-24	45.85	45.87	44.81	44.90	3957689
2018-10-25	45.33	45.87	44.94	45.54	3355361
2018-10-26	45.00	46.55	43.31	45.11	8191215
2018-10-29	45.73	46.18	44.23	44.56	3591820
2018-10-30	44.76	45.21	44.03	45.14	2799750
2018-10-31	45.62	46.36	45.25	45.42	3883415
2018-11-01	45.69	45.95	45.58	45.80	2313180
2018-11-02	46.23	46.44	44.69	44.89	4943603
2018-11-05	45.07	45.83	45.07	45.49	2457494
2018-11-06	45.40	46.28	45.32	46.14	2675698
2018-11-07	46.31	47.02	45.79	46.94	2462421
2018-11-08	46.77	47.23	46.19	46.46	2427093
2018-11-09	46.37	46.83	46.22	46.59	2099236
2018-11-12	46.52	46.65	45.46	45.51	2256804
2018-11-13	45.53	46.16	45.20	45.32	2316670
2018-11-14	45.47	45.49	43.75	44.07	3798201
2018-11-15	43.59	44.11	43.32	43.98	2857224
2018-11-16	43.65	43.95	43.41	43.85	5793100
2018-11-19	43.77	43.90	43.42	43.83	3176492
2018-11-20	43.61	44.40	43.46	44.07	4390540
2018-11-21	44.13	44.83	43.84	44.35	3275259
2018-11-23	43.96	44.46	43.72	44.10	816008
2018-11-26	44.61	45.04	44.41	44.80	1915362
2018-11-27	44.51	44.70	43.97	44.12	1780325
2018-11-28	44.15	44.92	44.03	44.91	2215919
2018-11-29	44.62	44.93	44.28	43.98	1663024
2018-11-30	43.80	44.32	43.73	44.19	2516707
2018-12-03	44.53	44.74	43.50	43.76	2361336
2018-12-04	43.98	44.27	42.73	42.82	3114678
2018-12-06	42.44	42.55	41.13	42.35	5102709
2018-12-07	42.26	42.90	41.48	41.63	3036074
2018-12-10	41.60	41.79	40.59	41.57	3324823
2018-12-11	42.13	42.45	41.04	41.34	4504990
2018-12-12	41.90	42.29	41.37	41.39	3146517
2018-12-13	41.41	41.70	40.87	41.32	3044099
2018-12-14	41.09	41.43	40.88	41.27	3891723
2018-12-17	41.18	42.43	40.98	41.79	5710315
2018-12-18	42.04	42.92	42.00	42.28	3722964
2018-12-19	42.29	43.58	42.29	42.67	5088716
2018-12-20	42.32	43.09	42.20	42.50	5099279
2018-12-21	42.41	43.67	42.07	42.19	5561941
2018-12-24	41.95	41.99	40.75	40.76	1670804
2018-12-26	40.83	42.95	40.54	42.85	3638566
2018-12-27	42.21	43.87	41.70	43.87	3330928
2018-12-28	44.15	44.42	43.52	43.77	2774423
2018-12-31	44.02	44.45	43.69	44.45	2232070
2019-01-02	43.57	43.69	42.94	43.42	3725834
2019-01-03	43.20	43.49	42.77	42.82	3542734
2019-01-04	43.47	44.20	43.37	44.14	3178320
2019-01-07	43.95	44.44	43.76	43.98	1874513
2019-01-08	44.20	44.29	42.92	43.39	3085755
2019-01-09	43.30	43.88	43.29	43.77	1998705
2019-01-10	43.73	44.37	43.70	44.22	2674029
2019-01-11	43.99	44.60	43.93	44.46	2053814
2019-01-14	44.08	44.82	44.05	44.53	1899192
2019-01-15	44.60	44.92	44.28	44.89	1735225
2019-01-16	45.23	45.56	44.81	45.33	2288406
2019-01-17	45.12	46.24	45.12	46.11	2515030
2019-01-18	46.37	46.79	46.16	46.68	3202599
2019-01-22	46.47	46.88	46.01	46.21	2312822
2019-01-23	46.31	46.54	45.85	46.50	1631950
2019-01-24	46.40	46.82	46.34	46.67	2159832
2019-01-25	46.94	47.37	46.71	46.76	2219982
2019-01-28	46.49	46.79	45.99	46.66	1575334
2019-01-29	46.51	46.81	45.91	46.09	2173350
2019-01-30	46.15	46.82	45.98	46.63	1638250
2019-01-31	46.35	47.00	46.25	46.92	2902123
2019-02-01	47.11	47.15	46.67	47.02	2191363
2019-02-04	47.25	47.26	46.74	47.16	2480031
2019-02-05	47.21	48.51	45.93	48.33	4050184
2019-02-06	48.16	48.77	47.76	47.91	2644627
2019-02-07	47.64	48.50	47.63	48.20	2279780
2019-02-08	47.78	48.06	47.15	47.89	2208229
2019-02-11	47.89	48.27	47.33	48.24	2863155
2019-02-12	48.56	48.96	48.36	48.76	1980060
2019-02-13	48.92	49.36	48.64	48.74	1946092
2019-02-14	48.37	48.59	47.78	48.24	2442336
2019-02-15	48.72	48.88	48.57	48.73	2276431
2019-02-19	48.64	49.18	48.42	49.12	2456957
2019-02-20	49.17	49.40	48.93	49.07	2786330
2019-02-21	49.20	49.34	48.59	48.83	2371620
2019-02-22	48.88	49.07	48.65	48.89	1529538
2019-02-25	49.18	49.49	49.01	49.17	1683405
2019-02-26	49.08	49.53	48.96	49.01	1554013
2019-02-27	48.86	49.16	48.77	49.08	1278697
2019-02-28	49.09	49.41	48.91	49.06	2475159
2019-03-01	49.44	49.73	49.07	49.40	1601274
2019-03-04	49.46	49.68	48.79	49.08	2447793
2019-03-05	49.05	49.26	48.59	48.92	1310248
2019-03-06	48.99	49.11	48.43	48.48	1500636
2019-03-07	48.38	48.38	47.82	48.04	2748541
2019-03-08	47.68	48.15	47.50	48.11	1455290
2019-03-11	48.27	48.34	47.98	48.20	3183222
2019-03-12	48.37	48.70	48.32	48.43	1465169
2019-03-13	48.61	48.93	48.50	48.60	1562751
2019-03-14	48.66	48.89	48.52	48.81	1376010
2019-03-15	48.75	49.21	48.69	48.82	3855763
2019-03-18	48.99	49.43	48.91	49.34	1489098
2019-03-19	49.45	49.79	48.99	49.21	3717255
2019-03-20	49.07	49.20	48.14	48.23	2099047
2019-03-21	48.06	49.10	48.01	48.95	1921478
2019-03-22	48.59	49.00	48.29	48.53	2181153
2019-03-25	48.61	48.97	48.37	48.41	2425301
2019-03-26	48.62	49.11	48.62	49.09	2122032
2019-03-27	49.10	49.49	49.03	49.22	1896991
2019-03-28	49.33	49.58	48.92	49.36	1737019
2019-03-29	49.74	49.78	49.36	49.72	1881712
2019-04-01	49.94	50.33	49.75	49.86	2376097
2019-04-02	49.87	49.99	49.42	49.51	1605830
2019-04-03	49.87	49.92	49.22	49.72	3282651
2019-04-04	49.78	50.14	49.58	50.00	1878445
2019-04-05	50.00	50.18	49.81	49.93	1460383
2019-04-08	49.93	50.02	49.63	49.89	1544157
2019-04-09	49.81	49.84	49.51	49.69	1187140
2019-04-10	49.66	50.05	49.48	49.98	1425437
2019-04-11	50.22	50.64	50.04	50.57	1378445
2019-04-12	50.98	51.23	50.78	51.07	1320020
2019-04-15	51.06	51.17	50.62	50.75	848474
2019-04-16	50.95	51.43	50.79	51.42	1150776
2019-04-17	51.55	51.55	50.44	50.58	1867466
2019-04-18	50.48	51.45	50.46	50.94	1753599
2019-04-22	50.74	50.91	50.53	50.89	898655
2019-04-23	50.86	51.31	50.73	51.11	1411345
2019-04-24	51.12	51.72	50.66	51.24	1733134
2019-04-25	51.01	51.16	50.56	50.97	1266126
2019-04-26	51.12	51.60	50.93	51.56	1313904
2019-04-29	51.65	52.14	51.60	51.77	2060469
2019-04-30	51.79	52.31	51.48	52.31	2534550
2019-05-01	52.20	52.39	51.36	51.40	2813292
2019-05-02	51.94	52.46	50.58	52.14	3576782
2019-05-03	52.25	52.87	52.12	52.72	1877973
2019-05-06	52.05	52.75	51.77	52.55	1722068
2019-05-07	52.41	52.69	51.95	52.30	2821627
2019-05-08	52.19	53.14	52.13	52.51	2111966
2019-05-09	52.08	52.72	52.03	52.51	1625914
2019-05-10	52.27	53.15	52.05	53.01	2742531
2019-05-13	52.44	52.61	51.69	51.96	1644747
2019-05-14	52.22	53.07	52.11	52.72	2068544
2019-05-15	52.40	53.29	52.31	52.94	1922698
2019-05-16	53.10	53.88	53.01	53.60	2060559
2019-05-17	53.12	54.10	53.12	53.58	2419033
2019-05-20	53.55	53.79	52.92	53.14	1913676
2019-05-21	53.53	53.89	53.46	53.63	2014488
2019-05-22	53.63	54.28	53.62	54.21	2929272
2019-05-23	53.83	53.92	52.98	53.32	2095645
2019-05-24	53.41	53.71	52.96	53.24	2484157
2019-05-28	53.15	53.37	52.33	52.46	6276540
2019-05-29	53.00	53.20	52.48	53.19	2804768
2019-05-30	53.32	53.65	52.79	52.77	1658396
2019-05-31	52.45	52.74	52.07	52.66	2215984
2019-06-03	52.53	53.49	52.48	53.43	2436086
2019-06-04	53.99	54.02	53.49	53.90	2882682
2019-06-05	53.90	54.95	53.90	54.95	2239241
2019-06-06	54.94	55.19	54.75	54.99	1646539
2019-06-07	55.04	55.42	54.95	54.97	1311708
2019-06-10	55.27	55.33	54.67	54.83	1308050
2019-06-11	55.00	55.11	54.43	54.69	1819707
2019-06-12	54.69	55.02	54.35	54.65	1578351
2019-06-13	54.75	54.87	54.17	54.51	1649490
2019-06-14	54.52	55.14	54.42	54.95	1606242
2019-06-17	55.04	55.04	54.45	54.53	1259512
2019-06-18	54.48	55.02	54.42	54.98	2420040
2019-06-19	55.05	55.39	54.94	55.25	1426058
2019-06-20	55.45	55.66	54.89	55.63	2114367
2019-06-21	55.54	55.80	55.36	55.72	4135324
2019-06-24	55.66	56.10	55.50	55.69	2002462
2019-06-25	55.59	56.31	55.59	56.03	2678894
2019-06-26	56.13	56.13	54.74	54.88	2161547
2019-06-27	54.88	55.46	54.61	55.40	2245521
2019-06-28	55.74	55.93	55.43	55.72	3479943
2019-07-01	55.98	55.99	55.23	55.89	2345952
2019-07-02	56.00	56.36	55.77	56.28	1854281
2019-07-03	56.44	57.23	56.36	57.16	1059850
2019-07-05	57.17	57.18	56.64	56.95	1181716
2019-07-08	56.73	57.21	56.68	57.11	1850252
2019-07-09	57.11	57.19	56.74	57.08	1934265
2019-07-10	57.11	57.38	56.69	57.17	1695132
2019-07-11	57.27	57.34	56.48	56.86	1582768
2019-07-12	57.07	57.54	56.90	57.49	1995648
2019-07-15	57.68	57.78	57.45	57.72	1464757
2019-07-16	57.88	58.19	57.78	58.05	2292718
2019-07-17	57.95	58.08	57.48	57.66	1800930
2019-07-18	57.71	58.11	57.65	57.90	1728370
2019-07-19	58.22	58.22	57.10	57.11	1962110
2019-07-22	57.09	57.49	56.97	57.04	1197827
2019-07-23	57.02	57.24	56.45	56.90	1730158
2019-07-24	56.86	57.56	56.75	57.53	1625422
2019-07-25	57.57	57.80	57.28	57.63	1619307
2019-07-26	57.63	58.14	57.48	58.14	1519093
2019-07-29	58.08	58.24	57.47	57.75	1916924
2019-07-30	57.45	57.82	57.24	57.77	1491058
2019-07-31	57.75	58.07	57.19	57.63	2214308
2019-08-01	57.60	57.93	56.22	56.90	3023159
2019-08-02	57.80	58.50	56.58	57.48	3463858
2019-08-05	57.19	57.55	56.05	56.56	2953606
2019-08-06	56.50	57.66	56.19	57.62	2002032
2019-08-07	57.04	58.39	56.51	58.01	1947668
2019-08-08	58.39	58.91	58.17	58.70	2107834
2019-08-09	58.75	59.04	58.40	58.60	1402244
2019-08-12	58.35	58.68	57.85	57.97	1643457
2019-08-13	57.91	59.17	57.88	58.90	1539511
2019-08-14	58.19	58.64	57.04	57.25	2008082
2019-08-15	57.41	58.05	57.18	57.89	1461266
2019-08-16	58.11	58.65	57.98	58.47	1768862
2019-08-19	59.00	59.26	58.76	59.12	1258391
2019-08-20	58.89	59.30	58.51	58.54	1634617
2019-08-21	58.72	58.95	58.45	58.88	1436926
2019-08-22	59.19	59.68	59.01	59.48	1200590
2019-08-23	59.36	59.81	57.86	58.10	1856634
2019-08-26	58.31	58.60	57.96	58.57	1086833
2019-08-27	58.84	59.10	58.27	58.55	1677038
2019-08-28	58.30	58.70	58.03	58.41	1225805
2019-08-29	58.85	58.89	58.22	58.36	2438418
2019-08-30	58.75	58.75	58.06	58.28	1843820
2019-09-03	58.15	58.89	58.00	58.85	1794108
2019-09-04	59.25	59.76	58.74	59.71	1877048
2019-09-05	60.26	60.46	59.75	59.99	2182228
2019-09-06	60.04	60.77	59.99	60.32	1889839
2019-09-09	60.68	60.68	59.86	60.30	1843257
2019-09-10	60.17	60.19	59.13	59.30	2259320
2019-09-11	59.27	59.35	58.59	59.04	1537876
2019-09-12	59.30	60.05	58.95	59.93	1815779
2019-09-13	60.04	60.51	59.69	60.32	1897332
2019-09-16	60.06	60.23	59.63	60.03	877842
2019-09-17	59.95	60.75	59.75	60.73	1547264
2019-09-18	60.71	60.83	60.33	60.82	1413578
2019-09-19	60.78	61.23	60.58	60.64	1285356
2019-09-20	60.79	60.94	60.18	60.44	2383797
2019-09-23	60.25	60.51	60.14	60.19	1667930
2019-09-24	60.34	60.78	60.15	60.55	2291026
2019-09-25	60.54	60.73	60.17	60.35	1793929
2019-09-26	60.50	60.82	60.18	60.61	1489069
2019-09-27	60.80	60.80	60.10	60.45	1464571
2019-09-30	60.59	60.73	60.27	60.61	1698682
2019-10-01	60.76	60.78	59.43	59.45	1418692
2019-10-02	59.13	59.20	57.86	58.07	2071158
2019-10-03	57.92	58.26	57.41	58.21	1667929
2019-10-04	58.25	59.59	58.18	59.51	1283085
2019-10-07	59.42	59.53	58.93	58.94	1342790
2019-10-08	58.57	58.57	57.81	57.82	2360160
2019-10-09	58.17	58.37	57.72	58.08	1395223
2019-10-10	58.18	58.77	58.18	58.36	1388989
2019-10-11	58.95	59.33	58.59	58.64	2026254
2019-10-14	58.64	59.26	58.56	59.17	1571670
2019-10-15	59.26	59.73	59.23	59.49	1586369
2019-10-16	59.33	59.41	58.43	58.90	2286801
2019-10-17	59.34	59.35	58.31	58.63	2607334
2019-10-18	58.79	59.33	58.32	59.00	2292161
2019-10-21	59.54	59.78	59.21	59.76	1252809
2019-10-22	59.26	59.46	57.33	57.50	2929402
2019-10-23	57.59	57.96	57.46	57.87	1820503
2019-10-24	58.09	58.22	57.30	57.49	1426924
2019-10-25	57.50	57.54	56.64	56.80	1770938
2019-10-28	56.96	57.06	56.44	56.46	2409077
2019-10-29	56.56	57.20	56.37	56.81	2289483
2019-10-30	56.80	57.21	56.43	56.94	1663477
2019-10-31	56.86	57.08	56.41	57.08	1654149
2019-11-01	57.31	57.59	57.06	57.52	1475084
2019-11-04	57.70	57.97	57.30	57.53	2546037
2019-11-05	59.33	61.22	59.23	60.39	5432174
2019-11-06	60.37	61.10	59.54	61.08	2757430
2019-11-07	61.14	61.63	60.86	61.00	2051314
2019-11-08	60.98	61.17	60.64	61.09	2338255
2019-11-11	60.76	61.75	60.70	61.35	1714599
2019-11-12	61.34	61.70	61.10	61.65	1781341
2019-11-13	61.34	61.72	61.13	61.49	1438372
2019-11-14	61.51	61.72	61.28	61.62	1205548
2019-11-15	61.91	62.07	61.69	62.00	2519468
2019-11-18	61.82	62.06	61.77	62.03	1478825
2019-11-19	61.93	62.50	61.92	62.15	1848744
2019-11-20	61.98	62.05	61.48	61.90	1624299
2019-11-21	61.91	61.95	61.37	61.63	1390274
2019-11-22	61.68	61.93	61.40	61.59	1307369
2019-11-25	61.73	62.08	61.73	61.85	1315274
2019-11-26	62.00	62.60	61.78	62.59	4414160
2019-11-27	62.67	62.75	62.25	62.52	1584172
2019-11-29	62.16	62.36	61.74	61.86	903938
2019-12-02	61.97	62.07	61.42	61.45	1489717
2019-12-03	61.09	61.12	60.24	60.30	2134338
2019-12-04	60.07	61.17	60.03	60.80	1377180
2019-12-05	60.30	60.86	60.30	60.52	1603918
2019-12-06	60.92	61.15	60.64	60.84	1758601
2019-12-09	60.83	61.22	60.63	61.04	1610552
2019-12-10	61.08	61.36	60.88	61.17	1365490
2019-12-11	61.09	61.32	60.84	60.92	1642807
2019-12-12	60.91	61.69	60.84	61.28	1485482
2019-12-13	60.95	61.40	60.74	61.07	1234773
2019-12-16	61.42	61.64	60.81	61.06	1745008
2019-12-17	61.10	61.60	60.85	60.89	2260226
2019-12-18	61.06	61.31	60.64	60.91	1926705
2019-12-19	60.77	61.08	60.50	60.78	1724940
2019-12-20	61.29	61.45	60.80	60.91	2973625
2019-12-23	61.05	61.05	59.89	60.10	1421072
2019-12-24	60.03	60.18	59.93	60.06	495322
2019-12-26	60.37	60.54	60.07	60.27	1254204
2019-12-27	60.37	60.68	60.24	60.56	965532
2019-12-30	60.70	60.75	60.44	60.69	771320
2019-12-31	60.60	60.87	60.45	60.77	1106172
2020-01-02	60.96	61.01	60.23	60.95	1611958
2020-01-03	60.30	60.77	60.29	60.64	1326846
2020-01-06	60.52	60.83	60.32	60.48	2050425
2020-01-07	60.09	60.49	59.84	59.94	1430164
2020-01-08	60.06	60.83	59.94	60.26	1656128
2020-01-09	60.51	60.63	60.11	60.62	1774875
2020-01-10	60.60	60.62	59.74	59.76	2479891
2020-01-13	59.82	59.98	59.13	59.50	2715459
2020-01-14	59.39	60.23	59.35	59.76	2348559
2020-01-15	59.56	60.05	59.54	59.60	1639806
2020-01-16	59.83	60.47	59.83	60.27	2772469
2020-01-17	60.55	61.22	60.53	61.22	2080528
2020-01-21	61.06	61.32	60.39	60.49	1460037
2020-01-22	60.49	60.49	59.58	59.90	2218537
2020-01-23	59.30	59.31	58.38	58.81	2668411
2020-01-24	58.81	59.05	58.49	58.98	2077766
2020-01-27	58.24	58.77	58.06	58.09	2261704
2020-01-28	58.23	58.96	58.15	58.68	2653753
2020-01-29	58.84	59.01	58.33	58.52	1585824
2020-01-30	58.23	59.64	58.06	59.52	2759486
2020-01-31	59.20	59.64	58.91	59.28	2946621
2020-02-03	59.57	60.41	59.41	60.14	2855478
2020-02-04	59.39	60.25	57.68	57.72	4980001
2020-02-05	58.22	59.81	58.17	59.41	2841242
2020-02-06	59.60	59.91	59.20	59.62	2142574
2020-02-07	59.43	59.92	59.20	59.81	2156365
2020-02-10	59.79	59.87	58.73	59.00	2967479
2020-02-11	59.11	59.75	58.97	59.48	1750107
2020-02-12	59.60	59.91	58.90	58.90	1927181
2020-02-13	58.93	59.33	58.61	59.24	1457409
2020-02-14	59.17	59.43	58.78	59.10	2059785
2020-02-18	58.80	58.95	58.04	58.53	2071222
2020-02-19	58.70	58.71	58.06	58.09	1587600
2020-02-20	57.89	58.11	57.34	58.08	2048856
2020-02-21	57.91	58.31	57.73	58.05	2380306
2020-02-24	57.17	57.82	56.37	56.59	1988439
2020-02-25	56.64	56.77	55.04	55.27	2534416
2020-02-26	55.55	55.89	54.44	54.45	2869819
2020-02-27	53.86	54.48	51.96	51.64	3371102
2020-02-28	50.44	51.06	48.93	49.95	4905133
2020-03-02	50.12	53.12	49.92	53.12	3819811
2020-03-03	54.19	54.23	50.92	51.58	3937832
2020-03-04	52.53	54.07	51.76	53.90	2835564
2020-03-05	52.05	52.75	51.08	51.70	2488502
2020-03-06	49.76	51.21	49.59	50.96	2803917
2020-03-09	47.45	48.05	45.28	46.62	2911465
2020-03-10	48.54	48.84	46.41	48.30	2534244
2020-03-11	46.68	47.03	44.24	45.13	3443575
2020-03-12	41.98	43.50	36.57	40.18	3921206
2020-03-13	42.59	43.02	38.54	42.52	4190845
2020-03-16	36.50	37.12	32.35	33.50	6291722
2020-03-17	34.46	35.36	30.91	33.31	7305497
2020-03-18	31.21	31.21	19.04	26.25	8206136
2020-03-19	25.98	34.24	25.43	33.52	7880291
2020-03-20	34.11	35.32	31.22	31.27	6196120
2020-03-23	31.43	31.64	28.84	30.71	4187594
2020-03-24	31.32	34.71	31.21	34.63	4384906
2020-03-25	34.48	35.70	31.54	33.21	5511079
2020-03-26	33.70	35.12	32.40	34.94	5249092
2020-03-27	33.50	36.36	32.08	35.13	4686512
2020-03-30	34.97	36.41	33.00	35.84	3366574
2020-03-31	35.30	35.73	34.75	35.24	3949660
2020-04-01	34.09	34.73	33.23	33.46	4283900
2020-04-02	33.16	34.86	32.79	33.27	4423699
2020-04-03	32.90	33.31	32.02	32.15	3300695
2020-04-06	34.05	34.27	32.73	33.95	4111890
2020-04-07	36.00	37.64	35.17	36.92	6481579
2020-04-08	37.27	39.37	37.25	38.70	4295423
2020-04-09	39.74	42.05	39.72	41.88	4670727
2020-04-13	41.73	41.75	40.20	40.93	3109873
2020-04-14	41.90	42.90	40.82	41.23	3887771
2020-04-15	39.37	39.83	38.55	38.73	3217939
2020-04-16	38.46	38.69	37.33	37.42	4115682
2020-04-17	39.05	40.25	38.96	40.01	3062702
2020-04-20	38.81	39.31	38.03	38.64	1756346
2020-04-21	37.03	38.07	36.66	36.76	2709189
2020-04-22	37.74	37.74	35.66	35.68	3066175
2020-04-23	36.18	36.94	35.74	35.93	2370769
2020-04-24	36.21	36.42	35.39	36.04	2819402
2020-04-27	36.02	38.32	36.02	38.03	2666592
2020-04-28	39.28	40.67	38.44	39.34	4165488
2020-04-29	40.55	41.50	39.87	41.15	3658285
2020-04-30	37.21	40.84	36.63	37.99	4924550
2020-05-01	36.81	37.24	35.51	35.69	2820812
2020-05-04	35.23	35.53	34.26	35.39	3513932
2020-05-05	35.74	36.56	35.15	35.16	3239615
2020-05-06	35.42	35.54	33.48	33.53	2335624
2020-05-07	34.03	35.69	34.03	34.91	2627957
2020-05-08	35.71	36.46	35.22	36.35	2099921
2020-05-11	36.09	36.09	34.63	34.93	2879818
2020-05-12	35.04	35.63	34.13	34.15	2899450
2020-05-13	33.64	33.85	31.90	32.07	3783576
2020-05-14	31.57	33.34	30.27	33.30	3599216
2020-05-15	33.00	33.44	32.32	33.25	4531734
2020-05-18	35.12	35.73	34.67	35.25	3159453
2020-05-19	34.92	35.20	34.13	34.34	2041353
2020-05-20	34.82	35.64	34.54	35.01	2303260
2020-05-21	35.01	37.30	35.00	37.11	4453677
2020-05-22	37.26	37.63	36.40	36.99	3959700
2020-05-26	38.86	39.54	38.50	38.61	3079789
2020-05-27	40.20	40.25	38.53	39.27	2863553
2020-05-28	39.69	39.83	38.41	38.91	3161396
2020-05-29	38.33	39.33	37.80	38.29	7541507
2020-06-01	38.60	39.15	37.91	38.87	3344182
2020-06-02	39.22	40.62	38.81	40.41	3237196
2020-06-03	41.44	42.90	41.12	42.08	5740775
2020-06-04	41.85	44.29	41.57	44.28	3732796
2020-06-05	47.61	48.59	46.13	46.67	4167874
2020-06-08	47.16	48.02	45.99	46.64	3751597
2020-06-09	45.00	45.34	44.26	44.98	2381119
2020-06-10	44.68	44.68	42.67	42.90	3515552
2020-06-11	40.10	41.10	38.94	39.09	3097047
2020-06-12	41.19	41.28	38.84	40.03	2229516
2020-06-15	38.33	41.13	37.85	40.86	2724128
2020-06-16	42.82	43.00	40.91	41.49	2636243
2020-06-17	41.34	42.04	40.92	41.07	2271635
2020-06-18	40.48	41.53	40.20	41.21	2004349
2020-06-19	42.24	42.28	39.87	39.98	9018130
2020-06-22	39.40	39.52	38.74	39.13	3470062
2020-06-23	39.88	40.10	39.49	39.51	2120856
2020-06-24	38.77	38.93	37.47	37.86	2195357
2020-06-25	37.46	38.62	37.28	38.36	2370008
2020-06-26	37.79	38.06	37.01	37.44	3414560
2020-06-29	38.03	38.53	37.44	38.33	1919939
2020-06-30	38.14	39.02	38.14	38.55	2473307
2020-07-01	38.51	39.04	37.50	37.70	1970410
2020-07-02	38.72	39.06	37.35	37.50	2049379
2020-07-06	38.61	38.90	37.83	38.30	1456534
2020-07-07	37.84	38.01	37.07	37.18	2379445
2020-07-08	37.06	37.90	36.93	37.65	1672642
2020-07-09	37.47	37.56	35.70	35.81	1702523
2020-07-10	35.94	37.56	35.80	37.41	1931959
2020-07-13	37.75	38.28	36.63	37.60	2265735
2020-07-14	37.76	38.85	37.29	38.74	1926637
2020-07-15	39.94	40.61	39.50	40.41	2732434
2020-07-16	41.18	43.12	40.76	42.31	3260513
2020-07-17	42.29	42.37	41.45	41.95	2265506
2020-07-20	41.89	41.89	40.83	41.09	1810524
2020-07-21	41.43	42.34	41.43	41.64	1485076
2020-07-22	41.16	42.40	40.92	42.12	1396019
2020-07-23	41.78	42.51	41.36	42.40	1913903
2020-07-24	42.44	42.67	41.30	41.48	1888701
2020-07-27	41.21	41.23	40.29	40.84	1770576
2020-07-28	40.55	40.99	40.35	40.45	1479862
2020-07-29	40.42	41.57	40.06	41.44	1539555
2020-07-30	40.28	40.82	39.83	40.50	1574352
2020-07-31	42.00	42.80	40.78	42.32	4124624
2020-08-03	42.30	42.86	41.67	42.00	3207195
2020-08-04	41.83	41.95	40.51	40.57	2641586
2020-08-05	41.04	42.33	40.96	42.03	2177474
2020-08-06	41.58	42.48	41.38	41.58	1775112
2020-08-07	41.38	42.86	41.09	42.80	1345087
2020-08-10	42.90	43.77	42.81	43.66	1610905
2020-08-11	44.80	45.69	43.76	43.82	2696646
2020-08-12	44.60	44.60	42.28	42.80	2364319
2020-08-13	42.30	42.48	41.53	42.46	2797141
2020-08-14	42.14	43.20	41.98	42.81	2060269
2020-08-17	42.58	42.64	41.71	41.83	1551234
2020-08-18	41.92	42.13	41.19	41.28	1082532
2020-08-19	41.23	41.93	40.73	40.79	1214863
2020-08-20	40.31	40.71	40.20	40.29	1538819
2020-08-21	40.26	40.44	39.74	39.85	1418465
2020-08-24	40.02	41.91	39.72	41.35	3080556
2020-08-25	41.97	42.43	41.38	41.52	2706836
2020-08-26	41.46	41.46	40.22	40.46	1762862
2020-08-27	41.00	42.67	40.94	41.49	2170838
2020-08-28	41.95	42.07	41.15	41.19	1645188
2020-08-31	40.97	40.97	40.02	40.45	2092768
2020-09-01	40.14	41.04	39.83	41.04	1759684
2020-09-02	40.99	41.70	40.22	41.56	2023762
2020-09-03	41.98	43.09	40.63	41.03	1748405
2020-09-04	42.04	42.05	40.48	40.94	1473283
2020-09-08	40.56	40.68	39.18	39.55	2144110
2020-09-09	39.92	40.34	39.31	39.48	3001804
2020-09-10	39.55	39.91	38.68	38.90	2586485
2020-09-11	38.85	38.92	38.18	38.64	1718560
2020-09-14	38.99	39.58	38.83	38.89	1853165
2020-09-15	38.67	38.96	37.44	37.48	3239737
2020-09-16	37.72	38.53	37.25	38.14	3382560
2020-09-17	37.53	38.03	37.17	37.65	3415200
2020-09-18	37.49	38.18	37.19	37.25	3399605
2020-09-21	36.04	36.87	35.58	36.24	2355645
2020-09-22	36.15	36.70	35.38	35.84	3977872
2020-09-23	35.98	36.55	35.26	35.29	3339783
2020-09-24	35.25	35.98	34.69	35.41	2614052
2020-09-25	35.03	35.94	34.96	35.80	1687319
2020-09-28	36.60	37.39	36.53	36.88	1928186
2020-09-29	36.68	36.76	35.62	36.53	1872498
2020-09-30	36.82	37.27	36.48	36.86	2773456
2020-10-01	36.89	37.22	36.28	36.77	1675115
2020-10-02	36.14	37.83	36.10	37.56	2300092
2020-10-05	38.78	39.63	38.57	39.23	3406170
2020-10-06	39.40	39.63	37.87	37.91	2566572
2020-10-07	38.30	38.93	37.89	37.95	2534170
2020-10-08	38.32	39.36	38.05	39.33	2886655
2020-10-09	39.39	39.47	38.52	38.61	3215497
2020-10-12	38.59	39.21	38.39	39.04	1407120
2020-10-13	38.81	38.81	37.61	37.74	1608324
2020-10-14	37.74	38.55	37.39	37.42	1318157
2020-10-15	36.93	38.08	36.90	37.83	1439978
2020-10-16	37.84	38.42	37.50	37.70	1541933
2020-10-19	37.86	38.21	37.13	37.19	1616785
2020-10-20	37.72	38.68	37.57	38.39	2292113
2020-10-21	38.16	40.69	38.08	40.40	4293520
2020-10-22	38.90	40.10	38.03	39.97	4095313
2020-10-23	40.47	40.88	39.77	40.61	1447725
2020-10-26	39.98	40.07	38.52	39.00	2856401
2020-10-27	39.00	39.10	37.44	37.56	2552653
2020-10-28	36.87	37.79	36.62	37.35	3011942
2020-10-29	37.29	38.85	36.77	38.69	2974029
2020-10-30	38.11	39.71	38.00	38.52	3732590
2020-11-02	39.37	39.62	38.43	39.34	2606619
2020-11-03	39.95	40.40	39.47	39.52	2640869
2020-11-04	38.76	39.32	37.87	38.21	2923117
2020-11-05	38.78	40.45	38.66	39.94	2884417
2020-11-06	40.17	40.55	39.30	39.40	2677241
2020-11-09	43.29	46.34	43.29	44.87	4445444
2020-11-10	45.16	46.27	44.81	45.82	2400361
2020-11-11	45.94	45.94	44.60	45.21	1386822
2020-11-12	44.46	45.31	44.11	44.73	1678631
2020-11-13	45.19	45.88	44.76	45.21	1891275
2020-11-16	46.95	47.05	45.84	46.34	1903126
2020-11-17	45.81	46.83	45.23	46.43	1482068
2020-11-18	46.43	47.20	45.87	45.88	1273089
2020-11-19	45.39	46.35	44.71	46.24	2027555
2020-11-20	45.77	46.32	45.34	45.77	1454893
2020-11-23	46.51	46.61	45.78	46.34	1346977
2020-11-24	47.25	47.98	46.36	47.53	2224491
2020-11-25	47.29	47.29	46.33	46.58	2284954
2020-11-27	46.52	46.58	45.74	45.51	1137762
2020-11-30	45.00	45.42	43.93	44.20	7693669
2020-12-01	45.32	45.65	44.84	45.43	2851289
2020-12-02	45.07	45.55	44.72	45.46	2656762
2020-12-03	45.40	46.27	45.11	45.84	1484960
2020-12-04	46.15	46.85	46.15	46.49	2747481
2020-12-07	46.15	46.35	45.42	45.54	1496429
2020-12-08	44.83	46.31	44.76	46.20	1909130
2020-12-09	46.66	47.79	46.34	47.57	3916984
2020-12-10	47.09	47.83	46.55	47.40	1850040
2020-12-11	46.84	47.26	46.23	46.24	1331088
2020-12-14	46.76	46.95	45.52	45.54	1648951
2020-12-15	46.05	46.15	44.97	45.75	3174874
2020-12-16	45.99	46.54	45.62	46.29	2523545
2020-12-17	46.25	46.92	45.97	46.78	2206457
2020-12-18	46.69	47.75	46.65	47.65	6120106
2020-12-21	47.43	47.62	46.51	47.50	3493212
2020-12-22	47.53	47.78	47.36	47.64	2475876
2020-12-23	47.95	48.75	47.95	48.27	1563015
2020-12-24	48.17	48.42	47.72	48.41	490743
2020-12-28	48.60	48.80	48.10	48.20	1866682
2020-12-29	48.33	48.42	47.36	47.53	1748705
2020-12-30	47.63	48.38	47.63	47.94	1345499
2020-12-31	48.07	49.06	47.66	48.98	1775787
2021-01-04	49.63	49.81	48.02	48.29	2963883
2021-01-05	48.40	48.60	47.66	47.97	2612540
2021-01-06	49.01	51.06	48.91	50.86	2535340
2021-01-07	50.75	51.17	50.08	50.40	2556306
2021-01-08	50.41	50.53	48.99	49.89	2032143
2021-01-11	49.45	50.68	49.37	50.25	1804885
2021-01-12	50.70	51.95	50.57	51.86	2872685
2021-01-13	51.59	52.48	51.37	51.90	2381466
2021-01-14	52.09	52.96	51.77	52.37	1669212
2021-01-15	51.79	52.09	51.15	51.67	1804640
2021-01-19	52.44	52.96	51.62	52.66	1897702
2021-01-20	52.38	53.04	52.10	52.49	1478418
2021-01-21	52.32	52.92	50.95	51.02	2624398
2021-01-22	50.84	50.84	49.43	50.37	1831559
2021-01-25	49.68	50.80	49.52	50.70	1582822
2021-01-26	51.00	51.13	49.89	49.91	1117473
2021-01-27	49.23	49.64	47.71	48.01	1753740
2021-01-28	48.53	49.44	48.36	48.99	1356001
2021-01-29	48.60	48.88	47.47	48.02	1572506
2021-02-01	48.37	48.70	47.90	48.34	1380828
2021-02-02	48.82	49.54	48.64	49.27	2066911
2021-02-03	49.04	49.65	48.98	49.43	1527020
2021-02-04	49.78	51.09	49.48	50.94	2600128
2021-02-05	50.60	51.33	50.00	50.44	2965277
2021-02-08	50.50	50.55	49.59	50.31	1868653
2021-02-09	50.25	50.47	49.72	50.24	1909172
2021-02-10	50.20	50.78	50.01	50.55	1535883
2021-02-11	50.58	51.59	50.17	50.36	1414246
2021-02-12	49.91	50.39	48.84	49.61	2104013
2021-02-16	49.97	50.00	48.74	48.80	2707604
2021-02-17	48.66	50.39	48.60	50.10	3747058
2021-02-18	49.64	50.01	49.37	49.42	1943880
2021-02-19	49.80	50.10	49.47	49.86	2333728
2021-02-22	49.99	51.10	49.86	51.03	1626523
2021-02-23	51.56	52.56	51.27	51.87	2731792
2021-02-24	51.97	53.79	51.91	53.15	2515871
2021-02-25	53.45	53.95	51.86	51.54	2278083
2021-02-26	51.49	51.67	50.37	50.69	2611086
2021-03-01	51.45	52.43	51.45	51.96	1829607
2021-03-02	51.81	52.01	51.55	51.60	1885323
2021-03-03	51.80	53.14	51.61	52.42	2205518
2021-03-04	52.48	52.82	50.63	52.05	2270497
2021-03-05	52.68	53.86	52.26	53.62	2234479
2021-03-08	54.26	55.87	53.79	54.79	2475002
2021-03-09	54.12	55.50	53.66	54.41	2615706
2021-03-10	54.55	55.09	54.14	54.71	1483459
2021-03-11	54.33	55.08	54.18	54.41	1613488
2021-03-12	55.27	55.83	54.79	55.45	1557204
2021-03-15	55.32	57.54	55.02	57.50	3641003
2021-03-16	56.94	57.18	55.88	56.70	2794955
2021-03-17	57.09	57.60	56.14	57.41	2256957
2021-03-18	57.94	68.95	57.70	68.15	23993265
2021-03-19	67.90	69.00	67.10	67.68	16201345
2021-03-22	67.71	67.99	66.60	67.29	4737266
2021-03-23	65.76	67.62	65.70	67.30	5909662
2021-03-24	68.00	69.60	66.97	67.05	5992467
2021-03-25	67.62	69.45	66.41	69.17	4123026
2021-03-26	69.21	69.39	67.23	67.70	3946079
2021-03-29	65.10	66.65	64.82	65.96	5991973
2021-03-30	65.95	67.89	65.09	67.71	6558772
2021-03-31	68.00	68.17	66.26	66.79	3539836
2021-04-01	66.37	68.35	65.73	68.28	3143514
2021-04-05	68.96	69.47	68.04	68.30	2494133
2021-04-06	68.07	68.30	67.34	67.80	2254337
2021-04-07	67.81	68.21	67.26	68.15	1691906
2021-04-08	67.54	67.96	66.55	66.56	3425559
2021-04-09	67.23	67.31	65.83	66.79	2390822
2021-04-12	67.08	67.33	66.13	66.52	1652823
2021-04-13	66.33	66.77	65.92	66.61	2219837
2021-04-14	66.50	66.78	66.01	66.11	2682698
2021-04-15	66.11	67.02	65.74	66.89	2346550
2021-04-16	67.35	67.67	66.08	66.25	2251265
2021-04-19	66.35	66.90	65.71	66.73	2262934
2021-04-20	66.46	66.49	65.46	65.73	2574149
2021-04-21	65.92	67.49	65.74	67.45	1571466
2021-04-22	65.75	67.69	65.70	66.66	6728054
2021-04-23	67.24	68.54	66.99	68.33	3660322
2021-04-26	68.50	69.33	68.44	68.69	3665569
2021-04-27	68.54	69.94	68.35	69.50	5660884
2021-04-28	67.52	68.13	65.80	67.60	7324674
2021-04-29	67.97	68.48	65.86	66.65	4174860
2021-04-30	66.63	66.94	65.43	65.96	4108642
2021-05-03	66.48	66.74	65.57	66.05	2230551
2021-05-04	66.22	67.06	65.68	66.81	2277681
2021-05-05	66.68	66.96	65.44	66.70	2105369
2021-05-06	66.65	67.14	66.37	66.89	2251958
2021-05-07	65.87	67.03	65.72	66.65	3313871
2021-05-10	66.86	67.25	65.80	65.89	1980887
2021-05-11	65.50	65.56	63.78	63.99	3331018
2021-05-12	64.66	64.66	63.23	63.38	2137898
2021-05-13	63.40	65.08	63.22	64.82	2364056
2021-05-14	65.00	66.30	64.97	66.07	1678511
2021-05-17	66.06	66.95	65.62	66.15	3362009
2021-05-18	66.17	66.66	65.42	65.43	2924427
2021-05-19	64.74	66.05	64.16	65.93	2516565
2021-05-20	66.09	66.22	65.45	65.68	1698995
2021-05-21	65.97	66.74	65.21	65.41	3061295
2021-05-24	65.66	66.22	65.11	65.24	2976061
2021-05-25	65.23	65.79	64.53	64.58	3003182
2021-05-26	65.02	65.41	64.54	64.94	1940640
2021-05-27	65.61	65.98	65.17	65.41	3836773
2021-05-28	65.48	65.79	64.87	65.35	2377227
2021-06-01	66.00	66.40	65.20	65.49	1604575
2021-06-02	65.65	65.85	65.31	65.51	1168713
2021-06-03	65.25	65.87	64.98	65.62	1010978
2021-06-04	65.64	65.84	64.97	65.79	1555468
2021-06-07	65.88	65.96	64.98	65.17	1221942
2021-06-08	64.90	66.12	64.77	65.89	1846747
2021-06-09	65.67	66.32	65.07	66.00	2658440
2021-06-10	66.75	66.91	64.86	64.88	1712718
2021-06-11	65.03	65.44	64.88	65.12	1207589
2021-06-14	65.00	65.24	64.53	64.71	1641606
2021-06-15	64.75	65.42	64.47	64.77	1655129
2021-06-16	64.44	65.09	64.22	64.60	1440021
2021-06-17	64.74	64.74	62.73	62.86	2505709
2021-06-18	61.86	62.38	60.77	60.85	3300425
2021-06-21	61.29	62.17	60.87	62.15	2513789
2021-06-22	62.19	62.28	61.44	61.87	2179961
2021-06-23	61.90	62.47	61.44	61.82	1834612
2021-06-24	61.92	62.34	61.46	62.21	1208301
2021-06-25	62.60	63.61	62.27	63.42	1573756
2021-06-28	63.30	63.30	61.66	62.24	2697850
2021-06-29	62.67	63.12	61.65	62.08	2460631
2021-06-30	61.71	62.34	61.44	61.97	2085796
2021-07-01	62.41	63.18	62.17	62.69	991566
2021-07-02	62.72	62.92	61.98	62.16	1468976
2021-07-06	61.74	61.76	60.44	61.23	1402349
2021-07-07	60.73	61.89	60.58	61.86	1280662
2021-07-08	61.13	61.28	59.86	60.09	2465568
2021-07-09	61.23	61.79	60.85	61.58	1353910
2021-07-12	61.39	63.75	60.97	63.31	2210490
2021-07-13	63.26	63.30	62.53	62.60	1542081
2021-07-14	62.48	63.20	62.17	62.77	1109821
2021-07-15	61.93	63.48	61.93	63.27	1369051
2021-07-16	63.63	63.69	62.98	63.32	1263820
2021-07-19	62.00	62.36	60.82	61.38	1595693
2021-07-20	61.51	63.17	61.21	62.33	1616232
2021-07-21	62.98	63.60	62.45	62.61	1050987
2021-07-22	62.40	62.61	61.55	61.58	1565893
2021-07-23	61.70	62.27	61.21	61.40	1395121
2021-07-26	61.43	62.10	61.22	61.93	1318373
2021-07-27	61.18	62.27	60.92	61.90	1017979
2021-07-28	62.26	62.56	60.31	60.86	1478757
2021-07-29	61.87	63.53	61.15	63.21	2534130
2021-07-30	63.50	65.05	63.26	63.62	2265239
2021-08-02	64.14	65.30	63.81	64.42	1660364
2021-08-03	64.90	65.26	63.95	65.21	1479072
2021-08-04	64.67	65.50	64.45	64.49	1671062
2021-08-05	65.12	65.68	64.55	65.41	1385539
2021-08-06	66.21	66.93	65.87	66.40	1201000
2021-08-09	66.23	67.15	65.99	66.73	1456602
2021-08-10	66.49	67.70	66.44	66.84	1962404
2021-08-11	66.88	67.94	66.51	67.53	1428855
2021-08-12	67.88	68.23	67.48	67.99	2275245
2021-08-13	68.03	68.35	67.64	68.04	1096284
2021-08-16	67.84	68.42	67.50	67.78	1500938
2021-08-17	67.20	68.22	67.11	67.50	1167049
2021-08-18	67.22	67.98	66.64	66.71	2716546
2021-08-19	66.02	66.96	65.51	65.93	1604496
2021-08-20	65.86	66.52	65.57	66.24	2943929
2021-08-23	66.83	67.43	66.51	66.86	1346312
2021-08-24	66.86	67.35	66.56	67.18	996852
2021-08-25	67.25	68.18	66.87	67.86	893178
2021-08-26	67.89	67.97	67.03	67.27	1224853
2021-08-27	67.39	68.34	67.13	68.18	1376996
2021-08-30	68.40	68.50	66.99	66.66	1035415
2021-08-31	66.51	67.53	66.51	67.22	1813797
2021-09-01	67.48	70.88	66.78	67.82	3617389
2021-09-02	67.99	68.60	67.75	68.47	1846119
2021-09-03	68.42	68.61	67.81	68.09	2183728
2021-09-07	68.10	68.70	67.53	67.56	1356812
2021-09-08	67.34	68.62	67.07	68.59	2185832
2021-09-09	69.33	70.44	68.56	68.62	4067748
2021-09-10	69.08	69.45	68.38	68.94	1854189
2021-09-13	69.71	70.48	69.24	70.32	2048845
2021-09-14	70.26	70.39	69.36	70.12	2878900
2021-09-15	70.05	70.86	69.65	70.42	2650694
2021-09-16	70.35	70.85	69.74	70.55	2033366
2021-09-17	70.54	71.31	69.38	69.56	6444506
2021-09-20	68.25	68.95	67.28	68.49	2681797
2021-09-21	68.80	69.16	67.78	67.82	1613842
2021-09-22	68.79	69.18	68.37	68.93	2086531
2021-09-23	69.58	70.31	69.19	69.38	2181768
2021-09-24	69.55	69.99	69.29	69.40	1863080
2021-09-27	69.74	70.97	69.43	70.88	1833057
2021-09-28	70.93	71.28	70.38	70.74	2398010
2021-09-29	70.93	71.77	70.69	71.68	2077303
2021-09-30	72.00	72.20	70.16	70.25	2501595
2021-10-01	70.45	71.70	69.97	71.01	1511205
2021-10-04	70.85	71.77	69.98	70.17	1477861
2021-10-05	70.07	72.15	69.92	71.72	1828887
2021-10-06	71.28	72.52	70.74	72.43	1802376
2021-10-07	73.13	73.98	72.39	72.42	2125647
2021-10-08	71.92	73.12	71.42	73.01	2190507
2021-10-11	73.47	73.95	72.56	72.61	1216772
2021-10-12	72.40	72.99	71.70	71.96	1297401
2021-10-13	71.48	72.00	70.54	71.59	1626453
2021-10-14	72.18	72.70	71.42	72.41	1985304
2021-10-15	72.95	73.10	71.70	72.12	1498526
2021-10-18	71.94	72.78	71.65	71.73	1809981
2021-10-19	72.39	72.58	71.89	72.34	1267632
2021-10-20	72.13	73.20	72.08	73.10	1244467
2021-10-21	72.94	73.43	72.67	72.97	1166731
2021-10-22	73.28	74.37	73.01	74.10	2038102
2021-10-25	74.50	74.50	73.23	73.80	1760052
2021-10-26	74.03	74.29	72.89	72.94	1139214
2021-10-27	73.59	73.93	72.72	72.81	1446217
2021-10-28	72.84	73.84	72.84	73.78	1760684
2021-10-29	75.00	78.17	72.70	72.93	2521135
2021-11-01	73.61	73.99	72.24	73.14	1864079
2021-11-02	73.27	73.68	72.74	72.78	1375163
2021-11-03	72.68	74.64	72.68	74.07	1491651
2021-11-04	73.85	73.85	71.51	71.94	1635198
2021-11-05	72.56	72.91	71.23	71.83	1640012
2021-11-08	72.31	72.32	70.70	71.49	1461799
2021-11-09	71.18	72.28	71.15	72.17	1483318
2021-11-10	72.05	72.94	71.96	72.49	1424310
2021-11-11	72.49	73.48	72.08	73.18	1145075
2021-11-12	73.00	73.39	71.67	71.75	1515867
2021-11-15	72.10	72.72	71.62	72.33	1122469
2021-11-16	72.68	72.97	71.19	71.27	1881226
2021-11-17	71.09	71.80	70.83	71.11	1713276
2021-11-18	71.06	71.39	70.29	70.50	1735396
2021-11-19	69.79	70.49	69.40	69.68	2086541
2021-11-22	70.06	71.41	69.83	70.63	1490437
2021-11-23	71.25	72.60	71.04	72.50	1741597
2021-11-24	72.25	72.59	71.44	71.52	1144539
2021-11-26	69.50	69.97	68.57	69.25	1512786
2021-11-29	70.03	70.23	68.56	68.23	1664291
2021-11-30	67.75	67.92	65.76	66.10	3631763
2021-12-01	67.13	68.12	64.86	64.97	1582128
2021-12-02	65.52	67.75	65.29	67.06	2063894
2021-12-03	67.01	67.71	66.11	66.64	1760389
2021-12-06	67.58	68.41	67.17	67.67	2738501
2021-12-07	68.13	69.04	67.51	68.25	1610559
2021-12-08	68.29	68.85	68.00	68.51	1420254
2021-12-09	68.21	68.66	67.75	68.23	1246320
2021-12-10	68.70	69.16	67.68	68.15	1514186
2021-12-13	67.89	68.03	67.00	67.24	1507037
2021-12-14	67.48	69.13	67.34	68.05	1963880
2021-12-15	68.22	68.58	67.50	67.97	1622492
2021-12-16	68.68	69.64	67.89	69.10	2178484
2021-12-17	69.07	69.07	67.39	67.70	4616258
2021-12-20	66.89	66.89	65.13	66.10	1588181
2021-12-21	66.72	68.02	66.52	67.54	1820076
2021-12-22	67.36	68.04	67.36	67.63	1099557
2021-12-23	67.94	68.47	67.73	68.27	742314
2021-12-27	68.17	68.89	67.83	68.84	473399
2021-12-28	68.85	69.59	68.69	69.14	574477
2021-12-29	69.11	69.84	68.77	69.57	632892
2021-12-30	69.72	70.10	69.09	69.12	637737
2021-12-31	68.97	69.48	68.89	69.04	582730
2022-01-03	69.30	70.11	69.18	69.51	1048309
2022-01-04	70.00	71.16	69.98	70.83	1573449
2022-01-05	71.16	71.85	70.28	70.36	1360108
2022-01-06	71.16	71.70	70.34	71.50	1835737
2022-01-07	71.69	72.08	71.25	72.06	1575525
2022-01-10	72.45	72.78	71.32	71.84	1409169
2022-01-11	72.07	72.44	70.93	72.40	1325101
2022-01-12	72.52	73.11	72.19	72.32	1122564
2022-01-13	72.67	73.38	72.14	72.41	2483433
2022-01-14	71.82	72.63	71.63	72.45	1894746
2022-01-18	72.32	72.69	71.07	71.32	1867359
2022-01-19	71.58	71.88	70.37	70.46	1589514
2022-01-20	71.10	73.13	70.70	71.10	2017538
2022-01-21	71.20	71.32	69.20	69.32	2235206
2022-01-24	68.64	71.00	67.29	70.58	2868309
2022-01-25	69.96	70.99	68.58	70.38	1709825
2022-01-26	70.36	71.53	69.42	70.23	1430171
2022-01-27	70.55	71.85	69.45	69.87	1792393
2022-01-28	69.92	71.25	69.69	71.20	2095148
2022-01-31	70.53	71.92	70.17	71.87	2507734
2022-02-01	71.59	72.32	70.93	72.12	1720729
2022-02-02	71.70	73.37	71.70	73.12	1838729
2022-02-03	73.39	73.64	71.92	72.19	2549453
2022-02-04	70.05	71.55	68.38	70.52	3954449
2022-02-07	70.31	70.86	69.89	70.23	3097964
2022-02-08	70.91	73.07	70.50	72.76	2585348
2022-02-09	72.96	73.76	72.90	73.02	1564723
2022-02-10	72.67	74.91	72.49	72.96	2561087
2022-02-11	72.69	73.39	71.26	71.54	2303640
2022-02-14	71.68	72.11	68.96	69.66	3247925
2022-02-15	70.28	71.95	70.12	71.01	1500436
2022-02-16	70.73	71.77	70.50	71.22	1186941
2022-02-17	70.84	71.46	70.28	70.62	1325767
2022-02-18	70.30	71.36	70.23	70.53	1299492
2022-02-22	70.73	71.28	69.67	70.31	2010539
2022-02-23	70.68	70.97	69.21	69.41	2196294
2022-02-24	67.72	68.01	65.46	67.48	2813033
2022-02-25	67.96	70.89	67.66	70.36	1829527
2022-02-28	68.56	69.80	68.31	69.48	2283384
2022-03-01	68.73	69.11	66.15	66.49	2789444
2022-03-02	67.18	69.49	67.09	69.18	1528058
2022-03-03	69.42	69.78	68.40	69.27	1182143
2022-03-04	67.98	68.04	66.34	67.47	2977943
2022-03-07	66.67	66.90	65.19	65.38	3010036
2022-03-08	66.21	67.65	64.96	65.92	2348126
2022-03-09	67.89	68.88	67.62	67.89	1832766
2022-03-10	66.59	67.47	65.89	66.86	2227733
2022-03-11	67.68	68.44	66.73	66.95	2391649
2022-03-14	67.42	68.70	66.56	67.50	3115440
2022-03-15	68.27	68.41	67.07	68.09	1669260
2022-03-16	68.75	69.76	67.72	69.74	3275990
2022-03-17	69.24	70.50	68.93	70.34	2877266
2022-03-18	70.07	70.96	68.87	70.85	7605887
2022-03-21	71.65	72.50	70.58	71.51	1907051
2022-03-22	72.08	72.81	71.44	71.78	2259245
2022-03-23	71.33	71.90	70.77	70.88	2172967
2022-03-24	71.02	71.81	70.69	71.64	2562152
2022-03-25	71.68	72.83	71.68	72.71	2028471
2022-03-28	72.68	72.68	71.60	72.40	1299923
2022-03-29	73.15	73.50	72.54	73.38	1954389
2022-03-30	73.56	73.99	73.07	73.52	1333266
2022-03-31	73.79	73.98	71.80	71.81	2129377
2022-04-01	72.17	73.04	72.01	72.54	1534882
2022-04-04	72.27	72.37	70.81	71.02	1586895
2022-04-05	71.03	72.61	71.03	71.47	1649312
2022-04-06	71.43	72.82	71.26	71.93	1872136
2022-04-07	71.83	72.66	71.04	72.45	1720291
2022-04-08	73.02	74.48	72.37	74.13	1839255
2022-04-11	74.32	75.30	73.81	74.12	1631282
2022-04-12	74.51	75.60	74.22	74.41	1948103
2022-04-13	74.00	75.40	73.92	75.35	1401084
2022-04-14	75.42	76.00	74.89	74.95	1309347
2022-04-18	74.57	75.83	74.57	75.05	1300186
2022-04-19	75.29	75.86	72.22	73.47	2691219
2022-04-20	73.58	74.98	73.58	74.65	1450268
2022-04-21	75.67	76.00	72.96	73.11	2497535
2022-04-22	73.02	73.02	71.43	71.51	2389962
2022-04-25	71.05	71.48	69.52	71.40	2637289
2022-04-26	70.69	71.68	69.92	69.94	1379196
2022-04-27	70.11	70.81	69.69	69.99	2611859
2022-04-28	70.68	71.43	69.27	71.27	2324755
2022-04-29	70.25	72.65	69.23	69.93	3152765
2022-05-02	70.62	70.81	68.64	70.10	2786156
2022-05-03	70.65	71.93	69.92	70.67	2833961
2022-05-04	70.94	73.41	70.68	73.26	2090498
2022-05-05	72.48	73.30	71.29	72.01	1645569
2022-05-06	71.96	72.54	71.22	72.11	1583395
2022-05-09	71.57	72.13	70.52	70.80	2209073
2022-05-10	71.19	71.93	69.27	70.02	1874877
2022-05-11	70.11	71.50	69.74	69.80	1447133
2022-05-12	69.86	70.48	68.35	69.10	2233091
2022-05-13	69.53	70.23	68.94	69.55	2220848
2022-05-16	69.73	70.47	69.08	69.26	1603581
2022-05-17	70.12	70.98	69.90	70.98	1834921
2022-05-18	70.51	70.95	68.55	68.76	2262302
2022-05-19	68.01	69.05	66.97	67.44	2742945
2022-05-20	67.69	68.25	65.59	66.79	4071035
2022-05-23	68.05	69.18	67.29	68.63	2031937
2022-05-24	68.86	69.12	67.34	68.95	2276117
2022-05-25	68.86	70.42	68.50	69.85	1948780
2022-05-26	70.80	71.03	70.27	70.70	2619410
2022-05-27	70.74	72.74	70.40	72.32	1999170
2022-05-31	71.85	73.01	71.50	72.51	3083930
2022-06-01	72.68	72.71	70.51	71.28	2190100
2022-06-02	71.60	71.98	70.61	71.95	823171
2022-06-03	71.89	71.98	71.33	71.88	1197248
2022-06-06	72.43	73.11	71.73	72.77	1694815
2022-06-07	72.52	73.54	72.15	73.43	1223446
2022-06-08	73.07	73.07	71.66	71.79	1606943
2022-06-09	71.67	71.78	69.65	69.78	1747971
2022-06-10	68.42	69.00	67.84	68.28	1658061
2022-06-13	67.12	67.34	65.70	66.09	1814014
2022-06-14	66.40	67.23	66.02	66.60	1349804
2022-06-15	67.40	68.11	66.40	67.03	1819019
2022-06-16	65.66	65.75	63.88	64.37	2032964
2022-06-17	64.26	64.84	63.70	64.35	3909380
2022-06-21	65.54	65.64	64.62	65.07	1513396
2022-06-22	64.02	66.08	63.65	65.23	2103434
2022-06-23	65.36	65.39	62.40	62.81	1813210
2022-06-24	63.23	66.08	63.06	65.69	2649302
2022-06-27	65.86	66.15	65.06	65.77	1284163
2022-06-28	66.67	67.32	65.42	65.46	1238867
2022-06-29	65.79	65.80	64.82	64.93	1481060
2022-06-30	64.16	65.66	63.49	65.43	1951936
2022-07-01	65.48	66.44	64.52	66.24	1746889
2022-07-05	65.09	65.30	63.77	65.02	1965780
2022-07-06	64.91	65.84	64.41	65.39	1608793
2022-07-07	66.01	66.71	65.91	66.16	1555379
2022-07-08	66.53	66.89	65.62	65.67	1167100
2022-07-11	65.32	65.84	64.57	65.10	1698589
2022-07-12	64.63	66.01	64.57	64.93	1825062
2022-07-13	64.34	64.83	63.72	64.16	1235511
2022-07-14	62.60	62.86	61.59	61.64	2344313
2022-07-15	62.54	63.36	62.25	62.99	2009153
2022-07-18	63.33	64.00	61.59	61.91	1825532
2022-07-19	62.66	63.67	62.64	63.48	1478973
2022-07-20	63.32	63.70	62.90	63.29	1987164
2022-07-21	63.01	63.34	61.97	63.06	1542889
2022-07-22	63.24	64.09	63.01	63.78	1651472
2022-07-25	64.24	65.06	64.06	64.79	1366475
2022-07-26	64.44	64.93	64.11	64.36	1440671
2022-07-27	64.71	65.00	63.71	64.34	1886081
2022-07-28	64.22	64.47	62.24	62.85	3616325
2022-07-29	62.83	64.97	62.21	64.47	3984567
2022-08-01	63.65	64.03	62.78	63.43	2310810
2022-08-02	63.54	64.02	62.84	62.96	2666631
2022-08-03	63.24	63.73	62.57	63.45	1698478
2022-08-04	63.40	64.02	62.99	63.13	2076889
2022-08-05	63.14	64.38	62.97	64.16	2244395
2022-08-08	64.63	65.32	64.58	64.60	1513143
2022-08-09	65.04	65.90	65.04	65.76	2066207
2022-08-10	66.63	67.00	66.49	66.82	1217525
2022-08-11	67.22	67.97	67.22	67.66	1408456
2022-08-12	68.06	69.01	67.96	68.96	1709266
2022-08-15	68.21	69.04	68.10	68.88	1105142
2022-08-16	68.70	70.04	68.51	69.69	1573654
2022-08-17	68.96	69.64	68.91	69.38	1173469
2022-08-18	69.53	69.91	69.29	69.80	1211112
2022-08-19	69.75	69.75	68.47	68.81	1577825
2022-08-22	67.93	68.01	67.07	67.25	2756768
2022-08-23	67.37	67.62	66.94	67.17	2233098
2022-08-24	67.22	67.27	65.20	67.04	1632076
2022-08-25	67.24	67.74	66.77	67.68	1686568
2022-08-26	67.65	67.91	66.12	66.20	1233878
2022-08-29	65.82	66.33	64.92	65.73	1650970
2022-08-30	65.77	65.91	64.78	64.67	2034853
2022-08-31	64.92	65.25	64.29	64.31	2276520
2022-09-01	64.17	65.21	64.16	65.16	1354806
2022-09-02	65.83	66.54	64.66	64.99	1153202
2022-09-06	65.09	65.65	64.42	65.00	1793835
2022-09-07	64.92	65.78	64.61	65.75	1385557
2022-09-08	65.51	66.64	65.29	66.37	1794956
2022-09-09	66.66	67.37	66.41	67.02	1334221
2022-09-12	67.37	68.14	67.30	67.80	1517655
2022-09-13	66.88	67.25	66.08	66.32	1714640
2022-09-14	66.40	66.73	65.05	65.66	1561050
2022-09-15	65.76	66.62	65.39	65.70	1786912
2022-09-16	65.36	65.51	64.69	65.35	3239610
2022-09-19	64.77	65.95	64.52	65.82	1072180
2022-09-20	65.45	65.52	64.10	64.96	1741921
2022-09-21	65.43	65.49	63.02	63.07	1434208
2022-09-22	63.07	63.08	61.94	62.39	1585672
2022-09-23	61.75	62.09	60.89	61.92	1927366
2022-09-26	61.51	62.16	60.17	60.63	2048032
2022-09-27	61.03	62.07	60.78	61.97	2244422
2022-09-28	62.13	63.52	61.93	63.06	1956466
2022-09-29	62.57	62.85	61.90	62.65	2117826
2022-09-30	62.65	63.15	61.94	61.94	1791658
2022-10-03	62.57	64.15	61.89	63.57	2090723
2022-10-04	64.27	66.01	64.26	65.96	1905529
2022-10-05	65.18	65.89	65.18	65.76	1676936
2022-10-06	65.43	65.93	64.73	64.84	1771369
2022-10-07	64.59	64.77	63.59	64.04	1776571
2022-10-10	64.45	64.73	63.54	63.80	1295985
2022-10-11	63.68	64.99	63.53	64.22	1521830
2022-10-12	64.18	64.71	63.62	63.67	1754801
2022-10-13	62.85	66.76	62.43	66.52	1648534
2022-10-14	66.77	67.29	64.62	64.75	1769309
2022-10-17	65.79	66.45	65.51	66.02	1828926
2022-10-18	67.30	67.84	66.26	66.80	1652042
2022-10-19	66.67	68.06	66.32	68.00	1926515
2022-10-20	67.04	67.50	65.31	65.61	1755869
2022-10-21	65.85	67.20	65.59	67.19	1856776
2022-10-24	67.80	69.42	67.44	69.33	2349470
2022-10-25	68.67	69.52	68.34	69.49	1886103
2022-10-26	70.00	70.40	69.20	69.25	1859357
2022-10-27	69.60	70.80	69.60	70.25	2360062
2022-10-28	67.39	72.72	67.05	72.16	3291513
2022-10-31	72.00	72.84	71.82	72.41	1846165
2022-11-01	72.73	74.20	71.66	73.74	2191042
2022-11-02	73.39	73.74	72.15	72.37	2309397
2022-11-03	71.99	73.45	71.43	72.82	1305723
2022-11-04	73.72	74.14	72.88	73.79	1247040
2022-11-07	74.16	74.22	73.26	73.97	1749938
2022-11-08	73.80	74.28	72.95	73.50	1557593
2022-11-09	73.30	73.37	71.66	71.91	1942883
2022-11-10	73.49	74.42	73.05	74.30	1624270
2022-11-11	74.91	75.10	73.25	73.63	1988862
2022-11-14	73.83	74.33	72.29	72.31	2315032
2022-11-15	73.20	73.85	72.17	72.88	1942502
2022-11-16	72.91	73.36	72.48	72.89	1124624
2022-11-17	72.30	73.28	72.18	73.08	1246824
2022-11-18	74.09	74.44	72.77	73.69	1633875
2022-11-21	73.74	74.26	73.03	73.63	1401387
2022-11-22	74.06	75.01	73.76	74.75	1761947
2022-11-23	74.60	75.92	74.58	75.53	2806675
2022-11-25	75.97	76.09	75.69	75.97	481362
2022-11-28	75.41	76.05	74.93	75.06	1219651
2022-11-29	75.24	75.89	74.88	75.41	1435618
2022-11-30	75.16	76.43	73.99	76.37	2620261
2022-12-01	76.75	76.96	75.48	75.63	2200970
2022-12-02	75.26	76.04	75.01	75.84	1722730
2022-12-05	75.23	75.36	74.05	74.68	1096512
2022-12-06	74.67	75.21	74.34	75.04	1366883
2022-12-07	74.93	75.75	74.48	74.56	2059447
2022-12-08	74.97	75.39	74.57	74.85	1441180
2022-12-09	74.86	75.26	74.54	74.64	1135257
2022-12-12	74.70	75.33	74.09	75.02	1585074
2022-12-13	76.00	76.18	74.78	75.78	1684181
2022-12-14	75.84	76.33	74.77	75.21	1596121
2022-12-15	74.19	74.41	73.43	73.95	1537903
2022-12-16	73.19	74.42	72.88	74.21	4110770
2022-12-19	74.14	75.03	72.93	73.66	1353831
2022-12-20	74.11	75.33	74.01	74.85	1361486
2022-12-21	75.61	76.35	75.50	76.02	1211711
2022-12-22	75.72	75.97	74.29	75.38	1163342
2022-12-23	75.48	76.37	75.26	76.13	853111
2022-12-27	76.44	76.93	76.05	76.61	955064
2022-12-28	76.97	76.97	75.66	75.68	757314
2022-12-29	75.87	76.60	75.63	76.38	787576
2022-12-30	75.86	76.25	75.44	75.83	820101
2023-01-03	75.69	75.76	74.70	75.35	1460504
2023-01-04	75.84	77.02	75.72	76.82	1593879
2023-01-05	76.71	77.26	75.83	77.08	1837492
2023-01-06	77.62	79.44	77.62	78.90	1882760
2023-01-09	78.34	78.57	76.70	76.85	2119495
2023-01-10	76.68	77.04	75.24	76.20	1778265
2023-01-11	76.11	76.44	75.56	75.98	1783564
2023-01-12	76.14	76.75	75.73	76.25	1471800
2023-01-13	75.72	76.88	75.51	76.68	1131888
2023-01-17	76.50	76.71	74.93	75.96	2385900
2023-01-18	75.65	76.45	74.96	75.11	1483845
2023-01-19	74.69	74.94	73.45	74.31	2086795
2023-01-20	74.44	75.09	73.45	75.05	1453955
2023-01-23	75.02	76.53	74.87	76.12	1619215
2023-01-24	76.39	76.79	75.37	76.39	1266267
2023-01-25	76.14	77.32	76.14	77.09	1104030
2023-01-26	77.30	77.79	77.19	77.68	937484
2023-01-27	77.58	77.61	76.25	76.63	1269349
2023-01-30	76.51	77.34	76.25	76.55	1032444
2023-01-31	76.65	77.66	76.05	77.61	1576114
2023-02-01	76.83	77.41	75.39	76.03	2527945
2023-02-02	75.74	75.74	73.53	74.43	3060331
2023-02-03	72.53	75.62	72.40	74.77	2943319
2023-02-06	74.77	75.27	74.31	75.24	2086460
2023-02-07	74.86	76.49	74.73	76.26	2083794
2023-02-08	76.10	77.15	75.90	76.27	1618035
2023-02-09	76.79	77.37	76.29	76.32	1354363
2023-02-10	76.27	77.29	76.27	77.21	1265969
2023-02-13	77.15	78.50	77.15	78.48	1255340
2023-02-14	78.35	78.62	77.17	77.58	1197539
2023-02-15	77.36	77.88	77.07	77.80	1041076
2023-02-16	77.51	78.03	77.38	77.49	1026371
2023-02-17	77.50	78.81	77.36	78.45	4547972
2023-02-21	78.10	78.38	76.94	77.38	1540568
2023-02-22	76.79	77.96	76.70	77.15	1701219
2023-02-23	77.41	78.05	76.66	77.21	1158603
2023-02-24	76.95	78.07	76.58	77.97	1216302
2023-02-27	78.38	78.82	77.65	77.84	1259531
2023-02-28	78.15	78.60	77.94	78.28	3092178
2023-03-01	77.69	78.53	77.25	77.54	3141592
2023-03-02	77.38	77.57	76.55	76.93	1654832
2023-03-03	76.94	77.58	76.35	77.51	1434921
2023-03-06	77.59	78.40	77.43	77.73	1962294
2023-03-07	77.84	77.84	75.16	75.19	1688569
2023-03-08	75.42	75.70	72.96	73.66	2250278
2023-03-09	73.93	73.93	71.64	72.08	1772079
2023-03-10	71.34	72.06	69.93	70.20	2450271
2023-03-13	68.71	68.84	66.50	67.00	4379990
2023-03-14	68.91	68.99	67.50	68.23	4318421
2023-03-15	65.89	66.46	64.25	65.33	3265269
2023-03-16	64.92	68.65	64.34	68.62	4493604
2023-03-17	67.26	67.89	65.44	65.72	18303520
2023-03-20	66.49	67.74	66.36	67.04	3574523
2023-03-21	68.64	69.86	68.42	69.56	2992023
2023-03-22	69.49	69.80	67.12	67.16	2242156
2023-03-23	66.99	67.22	64.92	65.79	2693705
2023-03-24	64.96	66.17	64.57	66.12	2150610
2023-03-27	67.47	67.74	66.64	66.78	1585744
2023-03-28	66.56	67.23	66.56	67.00	1197325
2023-03-29	69.67	69.76	68.40	69.58	2063286
2023-03-30	69.77	69.82	68.42	68.90	2183873
2023-03-31	69.66	69.82	69.06	69.69	1807115
2023-04-03	69.58	70.71	69.58	70.12	1512869
2023-04-04	70.92	71.10	68.22	69.06	1675672
2023-04-05	68.29	69.59	68.29	69.25	1646907
2023-04-06	69.56	70.26	69.33	69.86	1291556
2023-04-10	69.80	70.41	69.66	70.14	1443756
2023-04-11	70.36	71.39	70.12	70.59	1627845
2023-04-12	70.66	71.27	70.33	70.84	1341332
2023-04-13	70.10	70.98	69.73	70.83	1757091
2023-04-14	69.00	70.30	67.02	68.04	3591789
2023-04-17	67.98	69.63	67.39	69.39	2510178
2023-04-18	69.55	70.15	69.22	70.01	1441869
2023-04-19	70.32	71.10	70.08	70.70	2062428
2023-04-20	70.61	70.92	70.06	70.44	1339781
2023-04-21	70.11	70.16	68.77	69.54	1556313
2023-04-24	69.55	70.19	69.49	69.88	1038164
2023-04-25	69.22	69.77	68.92	69.09	1430454
2023-04-26	68.70	69.63	68.09	68.47	1607122
2023-04-27	68.76	70.07	68.69	69.91	1786413
2023-04-28	69.58	71.32	69.58	70.99	1737336
2023-05-01	70.85	72.00	70.68	71.28	1706770
2023-05-02	70.93	70.93	68.70	70.51	1809616
2023-05-03	71.08	71.14	69.32	69.34	1739667
2023-05-04	68.74	69.03	67.05	68.22	2303307
2023-05-05	69.39	70.49	69.04	69.73	1455267
2023-05-08	70.25	70.63	69.84	70.44	1433439
2023-05-09	70.05	71.07	69.93	70.45	1309915
2023-05-10	70.66	70.86	69.43	69.88	1180233
2023-05-11	69.35	69.89	69.18	69.87	1096062
2023-05-12	70.24	70.60	68.92	69.52	1213180
2023-05-15	69.72	70.25	69.30	70.21	1301035
2023-05-16	70.20	70.25	69.30	69.54	1301715
2023-05-17	70.12	70.89	69.51	70.29	2292385
2023-05-18	70.43	71.51	69.87	71.38	1375939
2023-05-19	71.93	72.00	70.82	71.23	3294129
2023-05-22	71.17	71.60	70.30	70.92	1553530
2023-05-23	71.06	71.98	70.98	71.07	1826843
2023-05-24	71.04	71.06	69.68	69.74	1591300
2023-05-25	69.35	69.55	68.26	68.65	2233241
2023-05-26	68.60	69.13	68.08	68.68	1381724
2023-05-30	68.74	69.21	68.20	68.37	1180391
2023-05-31	68.00	69.16	67.42	68.52	4532819
2023-06-01	68.72	69.14	68.33	68.89	1905007
2023-06-02	69.48	70.99	69.32	70.55	1530800
2023-06-05	70.60	70.58	69.79	70.55	1092510
2023-06-06	70.16	70.82	69.82	70.59	1212011
2023-06-07	70.83	72.00	70.38	71.77	1523977
2023-06-08	71.61	71.77	70.79	71.00	1695438
2023-06-09	70.83	71.79	70.62	71.32	1109121
2023-06-12	71.10	71.62	70.81	71.44	1428701
2023-06-13	71.55	72.49	71.43	71.67	1270768
2023-06-14	71.76	72.09	70.48	70.64	1879780
2023-06-15	70.50	71.39	70.33	71.06	1380702
2023-06-16	71.38	71.98	71.08	71.88	2609087
2023-06-20	71.38	71.65	70.53	70.60	2043686
2023-06-21	70.18	71.02	69.72	70.78	1722442
2023-06-22	71.03	71.03	69.70	70.10	1353368
2023-06-23	69.62	70.73	69.07	70.47	3072255
2023-06-26	70.50	70.98	69.71	70.32	1293515
2023-06-27	71.05	71.56	70.68	71.38	1455347
2023-06-28	71.38	71.38	70.07	70.28	1509054
2023-06-29	70.35	71.41	70.12	71.33	1128022
2023-06-30	71.66	72.40	71.32	72.02	1258088
2023-07-03	71.89	72.85	71.78	72.30	478617
2023-07-05	71.65	72.08	71.04	72.04	1349495
2023-07-06	71.72	72.53	71.52	72.40	1333592
2023-07-07	72.14	73.42	72.14	72.73	1521070
2023-07-10	72.65	73.29	72.36	72.50	927258
2023-07-11	72.42	73.16	72.42	73.15	1267329
2023-07-12	73.49	73.88	72.45	72.60	1398074
2023-07-13	71.80	72.99	71.80	72.49	1164584
2023-07-14	72.66	72.66	70.41	70.50	2254324
2023-07-17	70.54	72.37	70.26	72.22	1465679
2023-07-18	72.18	73.14	72.13	72.64	942249
2023-07-19	72.41	73.00	72.04	72.43	1434811
2023-07-20	73.13	74.68	72.92	74.64	1573630
2023-07-21	75.00	75.00	74.12	74.16	1072553
2023-07-24	74.14	75.11	74.14	74.84	1031676
2023-07-25	74.69	74.85	74.22	74.51	1411070
2023-07-26	74.84	76.09	74.76	75.66	1583913
2023-07-27	75.94	76.73	75.55	76.07	2034875
2023-07-28	76.56	76.83	71.63	72.24	3699249
2023-07-31	72.01	72.82	71.43	71.88	1838944
2023-08-01	71.73	72.26	71.32	71.99	1565870
2023-08-02	71.90	72.95	71.75	72.19	1457470
2023-08-03	71.82	72.90	71.50	72.60	1214728
2023-08-04	72.67	73.53	72.42	72.52	1617272
2023-08-07	72.96	73.92	72.69	73.64	1135811
2023-08-08	73.16	73.25	72.29	73.08	1258517
2023-08-09	73.12	73.75	72.76	72.84	1090921
2023-08-10	73.33	74.20	73.05	73.15	1375680
2023-08-11	72.94	73.78	72.94	73.60	1009581
2023-08-14	73.65	73.86	73.16	73.27	1420578
2023-08-15	72.56	72.72	72.16	72.18	1449760
2023-08-16	72.37	73.15	72.19	72.34	910832
2023-08-17	72.63	72.98	71.45	71.46	1064505
2023-08-18	71.11	72.07	71.00	71.82	1280179
2023-08-21	71.95	72.19	70.98	71.41	844364
2023-08-22	71.15	71.62	70.86	71.03	836086
2023-08-23	71.18	71.57	71.06	71.32	976306
2023-08-24	71.13	72.40	70.96	71.60	890572
2023-08-25	71.77	72.23	71.29	71.79	1070888
2023-08-28	71.88	72.34	71.50	71.93	779475
2023-08-29	72.26	72.43	71.54	72.29	812564
2023-08-30	72.42	72.73	72.12	71.74	917576
2023-08-31	71.90	71.98	71.51	71.82	1553175
2023-09-01	72.18	72.93	72.03	72.43	837439
2023-09-05	72.28	72.64	71.67	71.82	1230207
2023-09-06	71.55	72.67	71.37	71.85	1305867
2023-09-07	71.89	72.41	71.55	71.79	1118170
2023-09-08	71.93	72.24	71.37	71.49	918856
2023-09-11	71.56	72.12	71.04	71.17	911230
2023-09-12	71.25	72.55	71.20	72.29	1025361
2023-09-13	72.63	72.63	71.90	72.19	1207051
2023-09-14	72.86	73.51	72.68	73.34	1359437
2023-09-15	72.83	73.32	72.65	72.99	2833762
2023-09-18	73.06	73.48	72.48	73.27	1730531
2023-09-19	73.55	73.92	73.25	73.77	1037887
2023-09-20	74.07	74.67	73.85	73.95	1062665
2023-09-21	73.82	73.88	72.77	72.98	1418256
2023-09-22	72.94	73.49	72.72	72.98	858649
2023-09-25	72.57	73.05	72.49	72.95	939271
2023-09-26	72.77	73.02	71.96	72.08	1109511
2023-09-27	72.09	72.28	70.94	71.71	1307943
2023-09-28	71.75	72.42	71.67	72.12	1207767
2023-09-29	72.17	72.17	70.70	70.91	1149736
2023-10-02	70.75	70.93	70.00	70.83	1456883
2023-10-03	70.89	70.95	69.36	69.71	1456615
2023-10-04	69.68	70.25	68.82	70.16	1485595
2023-10-05	69.50	70.79	69.50	70.64	1779069
2023-10-06	70.78	71.40	70.45	70.97	2130880
2023-10-09	70.62	71.14	70.48	71.02	1898205
2023-10-10	71.09	71.50	70.90	71.00	1834363
2023-10-11	71.10	71.34	70.27	70.94	2139383
2023-10-12	71.25	71.27	69.79	70.17	1658731
2023-10-13	70.75	71.59	70.29	70.96	2267012
2023-10-16	71.45	72.91	71.10	72.38	2012384
2023-10-17	72.46	73.71	72.39	73.00	1718906
2023-10-18	72.93	73.56	72.70	72.96	2109997
2023-10-19	72.90	73.53	71.82	71.99	2750050
2023-10-20	72.05	72.25	70.05	70.39	1795018
2023-10-23	70.24	70.27	69.36	69.51	1340308
2023-10-24	69.63	70.49	69.63	70.39	1826765
2023-10-25	70.55	72.35	70.31	71.89	1894051
2023-10-26	72.02	73.14	71.80	71.90	2465750
2023-10-27	73.61	73.61	68.92	70.41	2443482
2023-10-30	71.16	72.83	71.16	72.64	2062320
2023-10-31	73.00	73.51	72.46	73.45	2103134
2023-11-01	73.75	73.98	73.01	73.86	1737750
2023-11-02	73.60	74.15	72.99	73.62	2094089
2023-11-03	74.00	74.44	73.61	74.13	1443883
2023-11-06	74.71	74.72	73.75	73.97	1403332
2023-11-07	73.74	74.00	73.40	73.86	1091196
2023-11-08	73.88	74.00	72.87	73.04	1318340
2023-11-09	73.22	73.84	73.18	73.33	1101951
2023-11-10	73.50	74.05	73.12	73.97	1023732
2023-11-13	74.00	74.46	73.92	74.24	972154
2023-11-14	74.35	75.07	73.94	74.87	1341031
2023-11-15	74.84	75.61	74.69	75.35	1576087
2023-11-16	75.36	76.41	75.36	76.35	1645577
2023-11-17	76.66	77.23	76.19	76.54	1730998
2023-11-20	76.07	76.87	75.83	76.34	1855232
2023-11-21	76.44	77.54	76.25	77.32	1216920
2023-11-22	77.34	77.87	77.18	77.75	1007595
2023-11-24	78.00	78.67	77.68	78.15	470263
2023-11-27	77.93	78.56	77.81	78.43	1096072
2023-11-28	78.31	78.34	77.10	77.19	1544363
2023-11-29	77.00	77.47	76.69	76.51	1343691
2023-11-30	76.65	78.20	76.65	78.16	2709103
2023-12-01	77.99	78.62	77.67	77.82	2109249
2023-12-04	77.59	78.67	77.59	78.63	1462321
2023-12-05	78.50	79.48	78.16	78.97	1593436
2023-12-06	79.06	79.65	78.19	78.39	1194020
2023-12-07	78.60	78.78	78.08	78.29	1589650
2023-12-08	78.31	78.40	77.82	78.28	1021800
2023-12-11	78.50	79.07	78.34	78.80	951967
2023-12-12	78.91	79.91	78.85	79.81	1516991
2023-12-13	79.51	80.73	79.37	80.66	1713864
2023-12-14	80.66	80.75	79.69	80.33	2812621
2023-12-15	80.44	80.65	79.34	79.84	4743872
2023-12-18	80.28	80.77	79.88	80.46	1725930
2023-12-19	80.47	81.07	80.17	81.04	1592627
2023-12-20	80.72	80.95	79.50	79.51	1724383
2023-12-21	79.37	79.80	78.33	79.07	1438504
2023-12-22	79.44	79.75	79.19	79.57	1395951
2023-12-26	79.59	80.12	79.42	79.80	858896
2023-12-27	79.45	80.04	79.33	79.97	1130351
2023-12-28	80.01	80.61	80.01	80.42	863131
2023-12-29	80.50	80.65	80.00	80.38	797960
2024-01-02	80.63	81.54	80.63	81.40	1239357
2024-01-03	81.68	82.35	81.37	81.39	1622321
2024-01-04	81.72	82.97	81.72	82.00	1570898
2024-01-05	81.55	83.04	81.55	82.82	1430564
2024-01-08	82.65	82.97	81.29	82.01	1497867
2024-01-09	81.89	82.15	81.05	81.87	1237523
2024-01-10	81.95	82.49	81.84	82.43	1179964
2024-01-11	82.31	82.95	81.94	82.79	1555760
2024-01-12	83.17	83.38	81.69	82.16	1619658
2024-01-16	82.07	82.63	81.91	82.51	2334415
2024-01-17	82.24	83.20	82.17	82.38	1588674
2024-01-18	81.90	83.02	81.87	82.99	1280853
2024-01-19	83.97	85.16	83.73	85.02	3015208
2024-01-22	85.28	86.04	85.19	85.66	1590704
2024-01-23	85.54	86.06	85.49	85.77	1386753
2024-01-24	86.17	86.92	86.04	86.42	1612878
2024-01-25	87.06	87.34	86.05	87.12	1955825
2024-01-26	87.14	87.20	86.56	86.81	1292803
2024-01-29	86.55	86.85	86.32	86.82	1223283
2024-01-30	86.90	87.67	86.79	87.63	1623983
2024-01-31	88.20	88.40	86.85	86.96	2397495
2024-02-01	86.23	87.15	85.34	87.07	3317459
2024-02-02	89.09	91.85	88.06	90.32	4469977
2024-02-05	89.84	90.65	88.81	90.05	2084293
2024-02-06	90.10	90.63	89.48	89.70	1763298
2024-02-07	89.87	90.32	89.62	89.85	2158456
2024-02-08	89.81	90.10	89.04	89.73	1488607
2024-02-09	89.19	90.91	89.19	90.81	1607221
2024-02-12	91.03	91.91	90.78	91.02	1593619
2024-02-13	91.44	91.65	89.79	90.56	1391223
2024-02-14	90.91	91.65	90.66	91.46	1402196
2024-02-15	91.64	93.26	91.64	93.08	1421651
2024-02-16	92.94	93.69	92.66	93.06	1201565
2024-02-20	92.71	94.12	92.54	93.43	1856886
2024-02-21	94.02	94.19	93.41	93.92	1407518
2024-02-22	94.10	94.90	93.78	94.52	1707762
2024-02-23	94.59	96.10	94.57	95.88	1735990
2024-02-26	95.85	96.64	95.36	95.38	1456951
2024-02-27	95.20	95.82	94.95	95.74	1414774
2024-02-28	95.85	96.24	95.43	95.61	1586189
2024-02-29	95.60	96.05	95.15	95.37	3661208
2024-03-01	95.06	95.39	94.35	94.45	1208877
2024-03-04	94.32	95.13	94.32	94.81	1330647
2024-03-05	94.59	96.10	94.59	95.84	1502293
2024-03-06	95.85	97.83	95.39	97.47	1791227
2024-03-07	97.56	98.22	96.63	97.06	1539552
2024-03-08	96.78	97.87	96.66	96.86	1200156
2024-03-11	97.06	98.27	97.05	98.10	1812121
2024-03-12	98.13	99.03	97.78	98.94	1491611
2024-03-13	99.27	100.04	98.57	99.46	2077094
2024-03-14	99.07	99.79	98.31	98.97	1673232
2024-03-15	98.18	99.56	98.11	99.07	4952366
2024-03-18	98.93	99.90	98.93	99.65	2857997
2024-03-19	99.94	100.50	99.56	100.40	2629640
2024-03-20	100.23	101.32	99.77	101.12	1816286
2024-03-21	101.14	101.37	100.42	100.55	1943714
2024-03-22	100.86	101.14	100.13	100.16	1389585
2024-03-25	100.24	101.21	100.20	100.67	1789163
2024-03-26	100.54	101.49	100.41	100.90	2216082
2024-03-27	101.35	102.53	101.28	102.30	1811230
2024-03-28	102.61	103.27	102.29	103.05	1548592
2024-04-01	102.98	103.10	102.07	102.49	1288809
2024-04-02	102.58	103.20	101.75	101.86	1673684
2024-04-03	101.94	103.02	101.80	102.12	1791351
2024-04-04	102.53	103.40	101.41	101.82	1501879
2024-04-05	102.24	103.29	101.89	103.24	1509807
2024-04-08	103.27	103.64	102.61	102.76	1509096
2024-04-09	102.89	102.93	98.77	98.87	2185380
2024-04-10	98.57	99.60	98.40	99.31	2005841
2024-04-11	98.77	98.77	97.28	97.34	1253161
2024-04-12	97.55	98.53	97.07	97.78	1806113
2024-04-15	98.99	99.43	96.82	97.30	1628553
2024-04-16	97.88	98.29	97.05	97.73	1620561
2024-04-17	96.54	97.56	95.52	95.78	2617467
2024-04-18	96.54	97.82	96.20	96.95	1618639
2024-04-19	97.72	99.07	97.29	98.95	1484941
2024-04-22	99.64	100.60	98.86	99.82	1426883
2024-04-23	100.27	100.80	99.54	100.03	1632010
2024-04-24	99.25	100.11	99.25	99.86	1881950
2024-04-25	99.77	100.07	98.47	99.09	2006993
2024-04-26	97.00	98.67	94.47	95.30	2889683
2024-04-29	95.09	97.10	95.00	97.07	1935821
2024-04-30	97.18	97.31	96.20	96.89	1631899
2024-05-01	96.93	98.14	96.93	97.22	1775565
2024-05-02	97.61	98.04	96.99	97.49	1321397
2024-05-03	97.05	98.26	96.31	97.90	1358945
2024-05-06	98.58	99.15	98.31	99.13	1431341
2024-05-07	99.54	99.80	99.13	99.34	1060215
2024-05-08	99.73	100.25	99.40	99.68	1112682
2024-05-09	99.45	101.52	99.41	101.33	1535713
2024-05-10	101.85	102.39	101.54	101.89	1360281
2024-05-13	101.78	102.21	100.47	100.54	1272572
2024-05-14	100.60	101.62	100.55	101.33	1183270
2024-05-15	101.00	101.54	100.01	100.61	1449497
2024-05-16	101.90	102.67	101.30	102.17	1924856
2024-05-17	102.79	103.57	102.47	103.17	3411864
2024-05-20	103.35	103.42	101.94	102.08	1272545
2024-05-21	102.22	102.82	101.95	102.12	970886
2024-05-22	101.84	102.74	101.79	102.38	1876734
2024-05-23	102.10	102.35	100.48	100.65	1264780
2024-05-24	101.00	101.60	101.00	101.28	1298079
2024-05-28	101.02	101.47	100.26	100.33	1560827
2024-05-29	100.10	100.80	99.65	99.75	1644553
2024-05-30	99.48	101.56	99.12	101.24	1109250
2024-05-31	101.32	103.49	101.15	102.98	2559083
2024-06-03	102.71	102.75	100.75	101.61	1123868
2024-06-04	101.16	101.67	99.95	100.58	1479018
2024-06-05	100.65	100.98	99.58	100.20	1203536
2024-06-06	100.39	100.93	99.34	99.76	806765
2024-06-07	100.28	101.51	100.03	100.85	877460
2024-06-10	100.50	100.92	99.93	100.87	1093267
2024-06-11	100.33	100.36	99.00	99.43	1580552
2024-06-12	99.81	100.30	98.99	99.40	1234556
2024-06-13	99.76	99.76	98.25	99.72	1756682
2024-06-14	98.84	99.66	98.41	99.47	1325417
2024-06-17	99.52	101.58	99.52	101.24	1240124
2024-06-18	100.92	102.60	100.92	102.51	1250757
2024-06-20	103.00	103.96	102.48	103.69	1274226
2024-06-21	103.50	103.50	102.18	102.94	2973696
2024-06-24	103.01	104.78	102.77	104.42	1089911
2024-06-25	104.48	105.20	103.42	103.54	1033991
2024-06-26	102.96	103.04	100.95	102.24	1039019
2024-06-27	102.17	102.81	101.52	102.75	990802
2024-06-28	101.20	101.89	100.01	100.54	3119892
2024-07-01	101.47	102.13	99.41	99.89	1960618
2024-07-02	98.99	100.19	98.96	100.03	1692883
2024-07-03	99.82	100.19	99.00	99.62	1103664
2024-07-05	99.39	99.47	98.16	98.71	992728
2024-07-08	99.21	100.26	99.11	99.15	1222824
2024-07-09	99.15	101.24	99.15	99.75	1307292
2024-07-10	100.03	100.52	99.53	100.10	2013594
2024-07-11	99.81	101.69	99.65	101.34	1205303
2024-07-12	101.61	102.22	101.15	101.75	1075458
2024-07-15	101.94	103.31	101.62	102.68	1050637
2024-07-16	103.00	104.11	102.64	102.99	1726097
2024-07-17	103.41	105.30	103.30	105.04	1498876
2024-07-18	104.96	106.93	104.30	105.06	1195438
2024-07-19	104.91	104.91	101.02	101.11	1805867
2024-07-22	101.26	102.61	101.12	102.08	1430300
2024-07-23	102.22	102.57	101.48	101.92	1188080
2024-07-24	102.41	102.82	101.61	101.94	1402205
2024-07-25	102.39	103.83	102.16	102.33	1381987
2024-07-26	106.65	109.68	106.65	109.63	2870720
2024-07-29	109.50	110.62	109.16	110.09	1772781
2024-07-30	110.98	112.65	110.86	111.78	1708698
2024-07-31	111.64	111.96	110.48	110.92	1868873
2024-08-01	111.95	112.00	109.05	109.62	1400530
2024-08-02	108.86	110.44	106.95	108.64	1850189
2024-08-05	107.47	107.84	103.96	104.86	2121831
2024-08-06	105.32	106.53	104.67	105.11	1618886
2024-08-07	105.88	107.22	105.11	105.23	2027321
2024-08-08	105.48	107.85	105.48	107.40	985997
2024-08-09	107.51	108.34	106.85	108.20	1142254
2024-08-12	108.54	109.04	106.84	107.09	1466275
2024-08-13	107.54	108.09	106.32	107.96	1118238
2024-08-14	108.21	109.74	108.05	109.61	994574
2024-08-15	110.52	111.29	109.39	110.13	940042
2024-08-16	110.22	110.59	109.59	110.46	1510723
2024-08-19	110.46	111.63	110.46	111.19	1329403
2024-08-20	110.98	111.39	110.49	110.87	1022807
2024-08-21	111.04	111.20	110.30	111.12	867173
2024-08-22	111.20	111.74	110.97	111.66	731822
2024-08-23	112.16	112.74	111.61	112.62	1081750
2024-08-26	112.98	113.86	112.50	113.02	815330
2024-08-27	113.49	114.10	113.17	113.46	1354006
2024-08-28	113.48	115.08	113.18	114.32	1240169
2024-08-29	114.60	116.32	113.75	116.15	1860711
2024-08-30	116.15	116.52	115.20	115.63	2096765
2024-09-03	115.42	116.83	114.96	116.18	2089115
2024-09-04	117.00	117.46	115.72	116.00	1380315
2024-09-05	116.69	116.95	113.92	115.08	1620645
2024-09-06	115.17	116.11	114.32	114.49	1281883
2024-09-09	115.35	117.31	114.92	116.91	1802161
2024-09-10	117.27	117.68	115.68	116.84	1569467
2024-09-11	116.24	116.24	113.14	114.06	1453045
2024-09-12	113.94	115.20	113.77	115.17	945561
2024-09-13	115.60	115.60	114.86	115.36	1337252
2024-09-16	116.19	117.12	115.89	116.63	1292825
2024-09-17	116.63	117.52	116.33	117.07	1247048
2024-09-18	117.33	117.84	116.43	116.70	984800
2024-09-19	117.52	117.52	115.50	115.94	1575623
2024-09-20	115.33	116.57	114.78	116.32	3178055
2024-09-23	116.55	117.40	116.35	116.98	1510494
2024-09-24	116.71	117.20	116.18	116.47	925624
2024-09-25	116.79	117.18	116.32	116.63	892909
2024-09-26	116.00	117.34	115.79	116.52	1747424
2024-09-27	116.33	117.37	115.91	116.78	1110361
2024-09-30	116.75	117.65	115.26	117.61	1481856
2024-10-01	117.34	118.50	116.90	117.96	1123431
2024-10-02	117.53	119.06	117.36	117.58	1160717
2024-10-03	117.60	117.71	116.32	116.66	1366582
2024-10-04	115.55	118.35	115.55	118.09	1318648
2024-10-07	117.75	118.37	113.53	114.44	2299631
2024-10-08	115.00	116.46	114.84	115.62	1590137
2024-10-09	115.45	117.27	115.17	116.29	1840589
2024-10-10	118.35	118.41	115.59	116.31	1423840
2024-10-11	117.14	118.01	116.69	117.36	1224440
2024-10-14	117.99	118.77	117.11	118.49	779957
2024-10-15	118.93	120.36	118.33	118.59	1273305
2024-10-16	118.81	119.85	118.20	119.62	1222548
2024-10-17	121.54	123.23	121.15	122.33	2373322
2024-10-18	122.33	122.33	121.02	122.00	1299026
2024-10-21	122.00	122.41	120.77	120.93	969943
2024-10-22	120.14	120.81	118.53	120.06	1142240
2024-10-23	119.61	120.31	119.26	119.85	1335006
2024-10-24	120.00	120.75	119.77	120.46	1474854
2024-10-25	113.73	114.64	111.28	112.26	2956001
2024-10-28	113.40	114.08	112.81	113.39	1741304
2024-10-29	113.36	113.84	112.09	112.14	2030407
2024-10-30	112.93	113.81	112.36	112.72	1498498
2024-10-31	112.15	113.02	110.40	110.44	2486629
2024-11-01	111.08	111.43	109.93	110.09	2056261
2024-11-04	110.30	111.21	110.06	111.16	1411406
2024-11-05	111.12	111.78	110.60	111.63	1184528
2024-11-06	117.46	117.64	115.43	116.72	2309205
2024-11-07	115.99	116.19	114.83	115.19	1154525
2024-11-08	116.01	117.73	115.44	117.43	1615147
2024-11-11	118.00	118.92	117.59	117.70	1059142
2024-11-12	117.57	118.51	117.38	117.90	1414829
2024-11-13	117.56	118.35	117.33	117.64	1126711
2024-11-14	117.28	117.62	116.07	116.43	1242253
2024-11-15	116.95	118.31	116.60	117.95	1260025
2024-11-18	117.78	118.50	116.95	118.13	875932
2024-11-19	116.93	117.31	115.80	116.82	1664626
2024-11-20	117.80	118.66	116.50	118.21	1584829
2024-11-21	118.85	120.06	117.84	119.64	903890
2024-11-22	119.49	120.88	119.49	120.72	1063950
2024-11-25	121.04	122.33	120.80	121.52	3381273
2024-11-26	121.62	122.74	121.06	122.62	1034374
2024-11-27	123.28	124.90	122.63	123.74	1044597
2024-11-29	124.02	124.71	123.20	122.79	816408
2024-12-02	123.47	123.54	121.11	121.22	1821774
2024-12-03	121.95	122.40	120.38	120.84	1156236
2024-12-04	120.46	120.99	119.78	120.60	1498554
2024-12-05	121.07	122.17	120.76	121.22	1087903
2024-12-06	120.82	121.59	119.09	119.54	982217
2024-12-09	119.38	119.74	115.61	116.21	2023557
2024-12-10	115.56	115.56	111.34	112.98	2817925
2024-12-11	113.29	113.55	111.60	113.03	1875154
2024-12-12	113.77	114.57	110.68	110.92	3065389
2024-12-13	111.99	112.37	111.21	112.08	1615671
2024-12-16	112.00	112.77	110.69	110.73	1455051
2024-12-17	109.85	110.06	108.51	109.05	2117033
2024-12-18	108.57	109.67	106.98	107.06	1889018
2024-12-19	107.60	108.77	106.85	107.06	1620328
2024-12-20	106.65	109.78	106.11	109.47	5818964
2024-12-23	108.83	109.90	108.63	109.72	1095591
2024-12-24	109.71	110.59	109.26	110.57	397754

Explore More About HIG

Coins representing dividend payouts and trends

HIG Dividend History

Discover The Hartford Financial'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

HIG Stock Split History

Discover The Hartford Financial'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

HIG Historical Prices

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

Web Analytics