K Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

83.65

(November 25, 2025)

52-Week High

101.00

(August 7, 1997)

All-Time High

83.44

(December 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-03-01	50.63	50.88	49.25	49.63	482200
1994-03-02	49.50	49.63	49.00	49.50	615700
1994-03-03	49.75	49.88	49.13	49.25	589000
1994-03-04	49.38	50.00	49.00	49.00	243900
1994-03-07	49.38	49.50	48.25	48.38	323600
1994-03-08	49.00	49.88	48.75	49.25	426800
1994-03-09	49.25	49.50	47.38	48.25	545400
1994-03-10	48.50	48.88	47.75	48.25	300100
1994-03-11	48.75	50.00	48.63	49.75	352800
1994-03-14	49.88	50.25	49.38	49.75	505000
1994-03-15	49.50	49.75	48.50	48.63	386200
1994-03-16	48.88	49.00	48.25	49.00	303800
1994-03-17	48.75	48.88	48.25	48.63	332700
1994-03-18	48.63	49.38	48.38	48.75	674800
1994-03-21	48.88	48.88	48.00	48.25	379400
1994-03-22	48.25	49.50	48.25	49.00	385900
1994-03-23	48.88	49.63	48.50	49.38	432100
1994-03-24	49.38	50.50	49.00	49.88	332900
1994-03-25	49.88	51.25	49.88	50.00	248700
1994-03-28	50.00	50.63	49.25	50.63	307000
1994-03-29	50.63	51.63	50.38	50.38	624200
1994-03-30	50.50	50.50	49.13	49.13	425900
1994-03-31	49.25	51.00	48.50	50.88	377700
1994-04-04	49.50	50.50	49.38	49.63	419600
1994-04-05	49.50	49.63	48.25	48.88	461800
1994-04-06	48.63	48.75	47.88	48.63	310500
1994-04-07	48.63	49.13	48.13	48.50	446100
1994-04-08	48.00	48.50	47.88	48.38	188000
1994-04-11	48.25	48.50	48.00	48.13	198900
1994-04-12	48.00	48.25	47.75	47.75	267500
1994-04-13	47.75	48.63	47.75	48.00	236200
1994-04-14	47.88	48.88	47.38	48.75	408000
1994-04-15	48.75	50.00	48.63	49.50	397100
1994-04-18	49.63	49.88	48.38	48.63	284600
1994-04-19	48.50	49.50	48.38	48.38	389800
1994-04-20	48.63	49.00	48.13	48.75	233200
1994-04-21	49.63	52.75	49.38	52.38	862100
1994-04-22	53.00	53.25	50.75	51.50	415000
1994-04-25	51.50	51.88	51.00	51.38	194100
1994-04-26	51.38	51.38	50.38	50.38	191300
1994-04-28	50.25	51.38	50.25	50.63	349000
1994-04-29	50.50	50.50	50.13	50.38	162900
1994-05-02	50.13	50.13	49.50	49.88	362400
1994-05-03	50.00	50.25	49.63	50.13	209400
1994-05-04	50.38	50.38	49.63	49.63	159500
1994-05-05	49.50	49.88	49.25	49.38	119900
1994-05-06	49.13	49.63	49.00	49.63	246800
1994-05-09	49.63	50.13	49.50	49.63	196700
1994-05-10	50.00	50.38	49.75	50.38	350600
1994-05-11	50.38	50.75	50.00	50.25	391200
1994-05-12	50.38	50.50	49.63	49.63	133500
1994-05-13	49.63	50.00	49.50	49.88	124100
1994-05-16	50.00	50.38	49.88	50.13	223300
1994-05-17	50.00	51.25	50.00	50.63	396400
1994-05-18	51.00	51.13	50.13	51.13	197200
1994-05-19	50.88	51.13	50.25	50.88	139000
1994-05-20	50.75	50.88	50.25	50.38	240400
1994-05-23	51.00	52.00	50.88	52.00	393100
1994-05-24	52.13	52.75	51.88	52.25	525700
1994-05-25	52.00	52.25	51.75	52.25	177900
1994-05-26	52.00	52.25	51.75	52.00	95400
1994-05-27	51.75	52.13	51.38	52.13	98700
1994-05-31	52.13	52.50	51.50	52.38	109900
1994-06-01	52.63	52.88	52.13	52.13	310300
1994-06-02	52.13	53.25	52.13	53.00	678000
1994-06-03	54.00	56.50	53.63	55.38	800000
1994-06-06	55.38	55.75	54.63	54.63	365000
1994-06-07	54.25	55.25	54.13	55.25	248700
1994-06-08	55.25	55.75	55.13	55.75	185000
1994-06-09	55.13	55.25	53.63	54.63	270800
1994-06-10	54.75	54.75	54.00	54.00	93400
1994-06-13	53.63	54.50	53.63	54.00	148700
1994-06-14	54.00	54.50	54.00	54.38	113300
1994-06-15	54.13	54.75	54.13	54.38	145700
1994-06-16	54.13	55.13	54.13	54.75	179800
1994-06-17	54.13	56.13	54.13	55.00	717100
1994-06-20	54.88	56.75	54.75	56.38	364900
1994-06-21	56.13	56.38	55.13	56.25	506700
1994-06-22	56.50	57.25	56.00	56.38	375100
1994-06-23	56.13	56.50	55.25	55.75	192300
1994-06-24	55.63	55.75	54.50	54.63	133500
1994-06-27	54.38	55.38	54.00	55.25	204600
1994-06-28	55.13	55.25	54.88	55.13	127100
1994-06-29	55.38	55.75	55.13	55.13	98700
1994-06-30	55.50	55.50	54.00	54.38	193000
1994-07-01	54.38	55.00	53.38	53.50	206000
1994-07-05	53.75	54.25	53.63	54.13	183200
1994-07-06	53.88	54.50	53.50	54.38	94300
1994-07-07	54.63	55.25	54.50	54.50	129000
1994-07-08	54.50	55.00	54.13	54.75	148100
1994-07-11	54.75	54.88	54.50	54.75	247700
1994-07-12	54.75	54.75	53.50	54.00	146300
1994-07-13	54.13	54.13	53.25	53.63	186600
1994-07-14	53.75	55.00	53.75	54.63	233100
1994-07-15	54.63	55.13	54.50	54.63	181000
1994-07-18	54.88	55.25	54.63	54.75	151300
1994-07-19	55.00	55.25	54.75	55.00	215900
1994-07-20	55.00	55.00	54.38	54.38	62300
1994-07-21	54.50	54.88	53.88	54.00	108100
1994-07-22	54.00	54.00	52.00	52.50	504100
1994-07-25	53.00	53.13	52.13	52.63	298100
1994-07-26	52.88	52.88	51.88	52.25	229400
1994-07-27	52.13	52.25	51.63	51.88	140100
1994-07-28	51.63	52.25	51.63	51.75	403500
1994-07-29	51.75	52.25	51.50	51.75	222900
1994-08-01	51.75	52.25	51.38	52.25	104800
1994-08-02	52.25	52.50	51.63	51.75	136300
1994-08-03	51.75	52.00	51.50	51.88	174700
1994-08-04	51.88	52.00	51.50	51.88	152900
1994-08-05	51.63	51.63	51.13	51.25	188200
1994-08-08	51.13	51.75	51.13	51.50	140500
1994-08-09	51.50	51.88	51.38	51.88	127000
1994-08-10	51.75	53.75	51.75	53.75	334100
1994-08-11	53.75	54.38	53.13	53.63	394400
1994-08-12	52.75	55.75	52.75	55.38	693500
1994-08-15	55.50	55.63	54.75	55.25	325800
1994-08-16	55.38	55.38	54.25	55.00	302900
1994-08-17	54.88	54.88	54.00	54.50	188300
1994-08-18	54.50	56.88	54.25	56.63	576400
1994-08-19	56.63	56.63	55.38	55.50	284200
1994-08-22	55.25	56.50	55.00	56.50	124100
1994-08-23	56.75	56.88	55.88	56.50	204800
1994-08-24	56.50	56.63	55.88	56.13	274900
1994-08-25	56.13	56.38	55.50	55.88	147600
1994-08-26	56.13	56.75	56.00	56.25	142900
1994-08-29	56.38	57.50	56.38	57.13	403800
1994-08-30	57.25	57.25	56.00	57.00	222600
1994-08-31	56.75	57.00	56.00	56.63	131700
1994-09-01	56.38	56.38	55.63	56.25	160900
1994-09-02	56.38	56.38	54.88	55.13	159300
1994-09-06	54.63	54.88	54.25	54.63	156600
1994-09-07	54.88	54.88	54.13	54.13	164600
1994-09-08	54.38	55.00	54.38	54.50	176100
1994-09-09	54.25	54.25	53.38	53.88	183200
1994-09-12	54.00	54.50	54.00	54.25	172500
1994-09-13	54.25	54.50	54.00	54.25	209100
1994-09-14	54.25	55.38	54.13	55.13	404400
1994-09-15	55.13	55.88	54.88	55.63	274100
1994-09-16	55.00	55.38	54.50	55.00	413000
1994-09-19	55.25	55.88	54.75	54.75	173900
1994-09-20	53.50	54.13	53.50	53.50	215900
1994-09-21	53.63	53.88	53.38	53.38	179900
1994-09-22	53.75	54.50	53.75	54.25	246700
1994-09-23	54.50	54.63	53.63	54.00	114500
1994-09-26	53.88	55.00	53.88	54.75	201300
1994-09-27	54.50	55.13	54.25	54.88	155900
1994-09-28	55.63	56.00	55.50	55.88	283300
1994-09-29	56.13	56.13	55.63	55.75	195800
1994-09-30	56.25	57.38	56.25	57.38	373300
1994-10-03	57.13	57.63	56.75	57.50	503600
1994-10-04	57.50	58.25	57.00	57.00	261400
1994-10-05	56.88	56.88	55.63	56.75	323900
1994-10-06	57.00	57.00	56.38	56.38	147300
1994-10-07	56.38	57.13	56.13	56.88	167500
1994-10-10	57.13	57.25	56.63	57.00	139200
1994-10-11	57.13	57.88	57.13	57.75	283900
1994-10-12	57.63	58.38	57.63	57.75	310900
1994-10-13	58.75	58.75	57.25	57.50	200400
1994-10-14	57.38	57.88	57.00	57.63	129900
1994-10-17	57.63	57.88	57.13	57.63	96200
1994-10-18	57.38	57.63	57.13	57.25	85700
1994-10-19	57.13	58.50	57.00	58.25	152400
1994-10-20	58.00	58.25	57.38	58.25	177400
1994-10-21	58.75	58.75	57.50	58.00	281900
1994-10-24	57.75	57.88	57.00	57.13	247100
1994-10-25	57.00	57.50	56.63	57.50	460100
1994-10-26	57.63	57.63	57.25	57.25	196100
1994-10-27	57.50	57.63	57.25	57.63	222300
1994-10-28	57.75	59.25	57.75	59.13	382000
1994-10-31	58.50	59.38	58.50	58.75	290500
1994-11-01	58.50	58.88	58.00	58.38	296000
1994-11-02	58.13	58.63	57.50	57.50	344200
1994-11-03	57.63	57.88	57.13	57.75	268000
1994-11-04	57.75	58.00	57.63	57.63	224000
1994-11-07	57.50	57.75	57.50	57.75	145600
1994-11-08	57.75	58.13	57.50	57.88	206500
1994-11-09	58.13	58.13	57.00	58.00	314800
1994-11-10	58.25	58.63	58.00	58.38	108900
1994-11-11	58.13	58.75	57.75	58.00	186400
1994-11-14	58.25	60.13	58.00	59.50	352700
1994-11-15	59.50	60.13	58.63	58.75	230100
1994-11-16	58.88	59.38	58.63	59.25	91100
1994-11-17	59.25	59.25	58.25	58.63	101100
1994-11-18	58.75	60.00	58.63	59.63	186900
1994-11-21	59.88	60.50	59.63	60.50	309000
1994-11-22	60.38	60.75	58.88	59.00	371100
1994-11-23	58.75	59.50	57.88	59.13	246900
1994-11-25	58.88	59.00	58.38	58.38	27500
1994-11-28	58.63	58.75	58.13	58.50	144700
1994-11-29	58.25	58.63	57.75	58.13	194200
1994-11-30	58.38	58.50	56.88	57.00	210800
1994-12-01	57.00	57.63	57.00	57.50	149100
1994-12-02	57.25	58.38	57.13	58.38	167600
1994-12-05	58.25	58.88	58.25	58.50	173500
1994-12-06	58.13	58.25	57.25	58.00	298300
1994-12-07	57.63	58.88	57.63	58.63	276400
1994-12-08	58.88	59.38	58.88	58.88	172600
1994-12-09	59.00	60.00	58.38	59.13	276600
1994-12-12	59.00	59.75	58.88	59.63	146800
1994-12-13	59.50	59.88	59.38	59.75	145700
1994-12-14	59.50	59.88	59.50	59.50	455600
1994-12-15	59.25	59.50	59.25	59.25	402000
1994-12-16	59.50	59.63	59.13	59.50	647000
1994-12-19	59.25	59.38	58.75	59.25	207100
1994-12-20	59.38	60.50	59.13	60.38	276800
1994-12-21	60.25	60.75	60.13	60.13	380600
1994-12-22	60.00	60.63	60.00	60.50	187600
1994-12-23	59.38	59.38	58.38	58.63	429900
1994-12-27	58.50	59.00	58.25	59.00	89400
1994-12-28	59.00	59.00	58.25	58.50	235500
1994-12-29	58.75	58.75	58.00	58.25	259600
1994-12-30	58.38	58.63	58.13	58.13	89100
1995-01-03	57.88	58.13	57.63	58.13	104400
1995-01-04	58.38	58.63	57.88	58.25	237700
1995-01-05	58.00	58.63	57.88	58.63	400000
1995-01-06	57.88	58.00	57.25	57.63	159800
1995-01-09	57.63	57.75	56.88	57.25	126800
1995-01-10	57.50	58.00	57.25	57.38	180100
1995-01-11	57.38	58.25	57.13	57.88	283100
1995-01-12	57.63	58.00	57.38	57.88	98100
1995-01-13	57.88	58.63	57.88	58.50	268200
1995-01-16	58.63	58.75	58.00	58.00	154600
1995-01-17	57.75	58.25	57.63	58.25	159200
1995-01-18	58.13	58.38	57.88	58.00	144100
1995-01-19	57.50	57.50	56.88	57.00	495500
1995-01-20	57.00	57.00	54.13	54.38	1284900
1995-01-23	53.75	54.13	52.50	53.50	1727500
1995-01-24	53.38	53.88	53.13	53.50	939200
1995-01-25	53.38	54.25	53.13	53.88	595400
1995-01-26	53.88	54.88	53.88	54.75	301600
1995-01-27	55.00	55.63	55.00	55.38	175300
1995-01-30	55.13	55.25	54.63	55.00	154900
1995-01-31	55.25	55.75	54.75	55.00	332000
1995-02-01	55.00	55.00	54.38	54.50	225600
1995-02-02	54.75	54.75	54.38	54.63	87500
1995-02-03	55.00	55.00	54.00	54.25	283900
1995-02-06	54.38	55.25	54.13	55.00	325000
1995-02-07	55.38	55.88	55.13	55.38	317900
1995-02-08	55.38	55.63	54.63	54.63	186600
1995-02-09	54.38	55.13	54.38	54.88	123500
1995-02-10	54.75	55.63	54.75	55.38	285900
1995-02-13	55.63	55.88	54.63	54.75	138100
1995-02-14	54.75	55.13	54.50	55.13	124900
1995-02-15	55.25	55.50	54.63	54.88	184600
1995-02-16	54.75	55.00	54.25	55.00	163300
1995-02-17	55.25	55.25	54.63	55.00	157500
1995-02-21	55.50	55.50	54.88	55.38	451400
1995-02-22	55.00	55.75	54.38	54.38	347600
1995-02-23	54.50	54.63	53.88	54.13	420600
1995-02-24	54.13	54.63	54.00	54.50	349200
1995-02-27	54.50	54.50	54.00	54.00	167900
1995-02-28	54.25	54.50	53.88	54.00	273600
1995-03-01	54.25	55.38	54.13	55.13	396300
1995-03-02	54.88	55.50	54.75	55.50	190800
1995-03-03	55.25	55.63	54.88	55.50	294300
1995-03-06	55.25	55.50	55.13	55.50	255500
1995-03-07	55.25	55.50	54.63	54.75	328300
1995-03-08	54.75	55.00	54.13	54.63	239400
1995-03-09	54.75	55.63	54.50	55.38	400600
1995-03-10	55.38	57.00	55.38	56.50	814600
1995-03-13	56.50	56.88	55.88	56.88	189100
1995-03-14	57.00	58.13	57.00	58.00	697000
1995-03-15	58.00	59.38	57.63	59.13	411300
1995-03-16	59.13	59.13	58.25	58.38	235800
1995-03-17	59.25	59.50	58.75	59.13	489700
1995-03-20	59.25	59.88	59.25	59.75	288500
1995-03-21	59.50	60.38	59.25	59.38	213800
1995-03-22	59.38	59.38	58.00	58.50	139800
1995-03-23	58.50	58.63	58.25	58.50	331600
1995-03-24	58.63	59.38	58.50	58.50	311700
1995-03-27	58.75	59.38	58.75	59.25	189700
1995-03-28	59.25	59.75	59.00	59.75	253900
1995-03-29	59.75	59.88	59.38	59.88	667900
1995-03-30	59.75	59.88	58.13	59.38	819500
1995-03-31	59.38	59.38	58.25	58.38	404800
1995-04-03	58.00	58.75	58.00	58.38	199600
1995-04-04	58.63	59.75	58.50	58.88	496800
1995-04-05	59.00	59.25	58.75	59.00	232600
1995-04-06	59.00	59.13	58.75	58.88	144200
1995-04-07	58.88	59.75	58.88	59.63	352900
1995-04-10	58.88	59.63	58.88	59.38	242300
1995-04-11	59.25	59.25	58.25	59.13	269900
1995-04-12	58.88	59.63	58.63	59.50	244700
1995-04-13	59.50	59.88	59.50	59.75	171900
1995-04-17	60.00	60.38	59.38	59.50	417000
1995-04-18	59.13	59.13	58.25	58.50	180600
1995-04-19	59.00	60.38	59.00	60.00	438000
1995-04-20	59.88	62.00	59.63	61.38	819100
1995-04-21	62.38	64.75	62.13	63.75	1156500
1995-04-24	63.00	64.38	62.50	64.38	498000
1995-04-25	63.25	64.00	63.13	63.25	236800
1995-04-26	63.25	63.63	62.75	63.50	189900
1995-04-27	63.25	63.25	62.63	62.75	152100
1995-04-28	62.88	63.63	62.25	63.63	221700
1995-05-01	63.00	63.25	62.13	62.38	178400
1995-05-02	62.00	63.50	61.88	63.50	212900
1995-05-03	63.50	64.13	63.25	64.00	378900
1995-05-04	64.13	64.88	63.75	64.38	293400
1995-05-05	64.75	64.75	63.38	63.50	493900
1995-05-08	63.50	63.75	62.75	63.50	502600
1995-05-09	63.63	63.63	62.75	63.38	201100
1995-05-10	63.13	63.38	62.25	62.63	103000
1995-05-11	64.00	66.88	64.00	66.13	1051700
1995-05-12	65.88	66.25	65.63	65.88	407600
1995-05-15	66.00	66.38	65.75	65.88	392400
1995-05-16	66.13	66.25	65.88	66.00	213600
1995-05-17	65.75	65.75	65.25	65.63	234400
1995-05-18	65.38	65.88	65.13	65.50	386600
1995-05-19	65.50	65.63	64.75	65.38	396300
1995-05-22	65.25	65.50	65.00	65.38	158200
1995-05-23	65.25	65.63	64.88	65.50	240500
1995-05-24	65.50	66.63	65.25	65.75	519700
1995-05-25	65.38	66.13	65.13	66.00	262200
1995-05-26	65.75	66.00	64.63	64.88	353300
1995-05-30	65.38	65.88	65.13	65.75	180000
1995-05-31	65.75	67.38	65.75	67.13	343800
1995-06-01	66.88	67.88	66.50	67.63	410600
1995-06-02	67.25	68.00	66.63	67.63	375900
1995-06-05	67.63	68.25	67.38	67.63	132200
1995-06-06	67.38	67.75	67.13	67.38	120900
1995-06-07	67.13	67.75	66.75	66.88	221800
1995-06-08	67.00	67.63	66.63	67.50	266100
1995-06-09	67.38	67.75	66.50	66.75	214600
1995-06-12	67.13	67.38	66.50	66.88	106200
1995-06-13	67.13	67.88	67.13	67.88	126400
1995-06-14	67.75	68.13	67.50	67.88	130400
1995-06-15	67.88	69.75	67.88	69.25	336400
1995-06-16	69.75	72.00	69.50	72.00	834900
1995-06-19	71.63	72.25	71.13	71.25	463600
1995-06-20	71.63	71.63	70.88	71.25	571000
1995-06-21	71.13	71.50	71.00	71.25	206500
1995-06-22	71.75	72.50	71.75	72.25	261400
1995-06-23	72.50	73.13	72.13	73.13	365200
1995-06-26	72.88	73.25	72.63	72.88	240900
1995-06-27	72.63	73.88	72.63	72.75	325200
1995-06-28	72.50	72.50	71.50	72.00	380800
1995-06-29	72.00	72.00	71.13	71.75	174000
1995-06-30	72.13	72.13	71.25	71.38	240200
1995-07-03	71.13	71.50	71.13	71.50	67800
1995-07-05	71.50	71.50	70.25	70.63	354300
1995-07-06	70.63	70.75	70.13	70.63	228900
1995-07-07	70.63	71.00	68.13	69.38	441300
1995-07-10	68.75	70.00	68.63	69.88	287800
1995-07-11	69.63	70.25	69.00	70.00	175200
1995-07-12	69.50	70.13	69.38	69.88	173400
1995-07-13	70.00	71.38	70.00	71.00	216900
1995-07-14	70.75	70.88	69.13	69.63	386500
1995-07-17	69.50	70.88	69.50	70.75	182200
1995-07-18	70.63	70.63	69.63	70.38	187900
1995-07-19	70.25	70.63	69.25	70.38	180100
1995-07-20	70.50	70.75	69.88	70.38	177500
1995-07-21	70.50	71.13	70.38	70.75	229400
1995-07-24	71.00	71.00	70.38	70.75	255400
1995-07-25	71.00	72.50	70.75	72.25	158600
1995-07-26	72.88	73.63	72.50	73.25	221600
1995-07-27	73.38	73.63	71.25	71.38	207400
1995-07-28	72.00	73.00	71.75	73.00	243400
1995-07-31	72.50	72.75	71.50	71.88	194800
1995-08-01	72.13	72.38	70.38	71.75	254200
1995-08-02	71.88	72.13	70.25	70.75	261900
1995-08-03	70.75	71.63	70.50	71.25	273400
1995-08-04	71.25	71.63	70.50	70.63	281100
1995-08-07	70.63	70.63	69.75	70.38	282600
1995-08-08	70.38	71.25	70.25	70.38	443100
1995-08-09	70.63	70.63	69.38	69.50	269100
1995-08-10	69.75	70.38	69.50	70.13	282900
1995-08-11	69.75	69.88	68.88	69.50	150500
1995-08-14	69.50	70.38	69.38	70.38	111200
1995-08-15	69.25	69.75	68.75	69.50	180100
1995-08-16	69.25	69.50	69.00	69.38	210500
1995-08-17	69.38	69.38	67.75	68.13	231600
1995-08-18	67.88	67.88	67.25	67.75	259400
1995-08-21	68.00	68.13	66.88	67.00	208000
1995-08-22	67.13	67.56	66.75	67.25	477200
1995-08-23	66.88	68.38	66.88	67.63	496200
1995-08-24	67.75	68.50	67.75	68.13	146100
1995-08-25	68.13	68.38	67.75	68.25	92400
1995-08-28	68.38	68.63	67.50	67.75	424800
1995-08-29	67.63	67.75	67.38	67.50	136200
1995-08-30	67.25	67.88	66.88	67.13	129100
1995-08-31	67.50	67.63	66.88	67.50	152200
1995-09-01	67.00	67.75	67.00	67.25	104300
1995-09-05	67.75	68.25	67.75	68.00	308700
1995-09-06	67.88	68.88	67.75	68.75	257900
1995-09-07	68.50	68.63	68.00	68.38	252000
1995-09-08	68.50	69.00	68.25	69.00	119500
1995-09-11	69.50	69.50	68.88	69.00	166500
1995-09-12	69.00	69.38	68.38	69.38	119300
1995-09-13	69.38	70.25	69.38	69.63	203800
1995-09-14	69.50	70.13	69.25	70.13	212000
1995-09-15	70.25	71.25	69.88	70.88	488600
1995-09-18	70.88	71.25	70.25	70.88	159600
1995-09-19	70.88	71.25	70.63	71.13	254600
1995-09-20	71.00	71.13	69.88	70.00	211900
1995-09-21	70.00	71.63	70.00	71.13	298600
1995-09-22	71.50	72.25	71.00	71.00	347100
1995-09-25	71.00	72.25	70.88	71.88	138600
1995-09-26	72.38	73.63	72.38	73.13	237500
1995-09-27	73.38	73.38	72.63	73.00	198600
1995-09-28	73.00	73.00	71.88	72.38	121600
1995-09-29	72.38	73.00	72.13	72.38	171100
1995-10-02	72.13	73.00	72.13	72.75	118900
1995-10-03	73.25	74.63	73.00	74.63	208600
1995-10-04	74.50	76.25	74.50	74.50	247300
1995-10-05	74.63	74.63	73.88	74.38	109900
1995-10-06	74.38	75.25	74.38	75.13	92200
1995-10-09	75.13	75.13	74.13	74.88	130800
1995-10-10	74.88	75.13	74.38	74.88	208800
1995-10-11	74.88	75.00	74.25	75.00	155700
1995-10-12	74.75	74.88	73.88	74.50	121300
1995-10-13	75.00	75.00	74.13	74.13	269100
1995-10-16	74.38	74.63	72.63	72.63	204900
1995-10-17	72.63	73.63	72.13	73.13	277400
1995-10-18	73.50	73.88	73.00	73.38	138300
1995-10-19	72.75	74.75	72.75	74.25	281300
1995-10-20	74.13	74.63	73.50	74.63	199400
1995-10-23	74.38	74.50	73.00	73.63	106000
1995-10-24	74.00	74.19	73.50	74.00	139300
1995-10-25	74.50	74.88	74.25	74.50	235900
1995-10-26	74.50	74.75	72.75	72.88	247000
1995-10-27	72.75	72.75	70.50	72.13	324200
1995-10-30	72.38	72.38	71.88	72.00	120200
1995-10-31	71.50	72.63	71.50	72.25	180500
1995-11-01	72.25	73.75	72.25	73.75	120300
1995-11-02	73.88	74.88	73.50	74.38	271800
1995-11-03	73.88	74.38	73.13	74.00	77200
1995-11-06	73.50	73.63	73.00	73.13	133700
1995-11-07	72.63	74.38	72.50	74.13	118000
1995-11-08	73.88	74.25	73.25	74.13	128300
1995-11-09	74.38	74.38	72.88	73.13	118000
1995-11-10	72.38	73.75	72.25	73.25	133100
1995-11-13	72.63	73.00	71.88	72.00	165700
1995-11-14	71.75	74.25	71.63	73.50	325800
1995-11-15	73.75	75.00	73.63	74.25	205100
1995-11-16	74.50	75.13	74.50	75.00	341900
1995-11-17	74.75	75.00	74.50	75.00	212900
1995-11-20	75.00	75.00	74.38	74.88	122500
1995-11-21	74.75	75.38	74.75	75.13	178000
1995-11-22	75.25	75.88	75.13	75.13	202300
1995-11-24	75.25	75.50	75.13	75.38	26500
1995-11-27	75.50	76.63	75.38	75.75	241000
1995-11-28	76.00	76.75	75.38	76.75	121600
1995-11-29	76.25	77.25	75.63	77.13	144900
1995-11-30	76.75	77.00	76.13	76.38	209000
1995-12-01	76.75	77.38	76.75	77.00	204400
1995-12-04	77.00	77.25	76.50	76.88	151200
1995-12-05	77.13	78.75	77.00	78.63	261800
1995-12-06	79.00	79.50	78.63	79.13	160500
1995-12-07	78.75	79.25	78.13	78.25	137400
1995-12-08	78.38	79.00	78.38	79.00	119300
1995-12-11	78.00	78.13	77.50	77.88	207500
1995-12-12	77.50	78.38	77.25	78.38	224900
1995-12-13	78.25	79.13	78.25	79.00	92000
1995-12-14	79.00	79.38	78.75	79.13	153300
1995-12-15	79.00	79.50	78.75	78.75	633800
1995-12-18	78.38	78.81	78.00	78.25	116300
1995-12-19	78.00	78.50	77.63	78.13	243200
1995-12-20	77.88	78.13	76.00	76.13	229100
1995-12-21	76.13	76.38	75.13	75.88	276800
1995-12-22	75.88	77.25	75.88	76.63	169100
1995-12-26	76.88	77.13	76.50	76.63	140600
1995-12-27	76.38	77.38	76.38	76.63	122500
1995-12-28	76.38	77.25	76.38	76.63	76800
1995-12-29	76.75	77.63	76.63	77.25	168900
1996-01-02	76.75	79.25	76.63	78.63	168100
1996-01-03	78.63	78.63	77.50	77.88	209700
1996-01-04	77.50	78.38	76.75	77.13	149200
1996-01-05	76.88	77.00	75.50	76.13	163200
1996-01-08	76.00	76.38	75.88	76.25	33400
1996-01-09	76.50	76.50	75.63	75.75	194000
1996-01-10	75.25	75.25	73.75	74.63	217800
1996-01-11	74.88	75.25	73.88	74.25	124400
1996-01-12	74.63	75.00	73.63	74.13	197200
1996-01-15	74.13	74.13	73.50	73.63	188000
1996-01-16	73.50	74.00	72.50	73.88	272600
1996-01-17	73.75	76.00	73.63	74.63	152800
1996-01-18	74.38	74.75	74.13	74.75	138200
1996-01-19	74.00	76.38	74.00	75.38	250400
1996-01-22	75.38	76.25	75.13	75.75	121800
1996-01-23	75.63	76.00	75.00	75.13	147400
1996-01-24	74.88	77.50	74.75	77.13	166000
1996-01-25	77.13	77.13	75.13	75.63	166000
1996-01-26	75.50	75.63	74.25	75.63	333300
1996-01-29	75.38	76.88	75.38	76.25	1066000
1996-01-30	76.50	77.13	75.63	76.88	136100
1996-01-31	76.88	77.00	76.00	76.63	177000
1996-02-01	76.63	76.63	76.00	76.13	113600
1996-02-02	76.13	76.75	75.50	75.75	356200
1996-02-05	74.75	76.63	74.75	76.38	149100
1996-02-06	76.63	77.00	75.88	76.88	161900
1996-02-07	76.88	77.38	76.63	76.88	200900
1996-02-08	77.50	79.50	77.38	78.88	441000
1996-02-09	78.63	80.63	78.38	79.88	490400
1996-02-12	79.88	80.13	79.38	79.88	330400
1996-02-13	79.25	80.50	79.25	80.00	242900
1996-02-14	79.88	79.88	79.00	79.25	139700
1996-02-15	79.00	79.63	78.63	79.13	149100
1996-02-16	78.88	78.88	78.00	78.38	223700
1996-02-20	78.00	78.63	76.25	76.75	173300
1996-02-21	76.63	78.50	76.63	77.63	170500
1996-02-22	78.13	78.88	77.75	78.13	225400
1996-02-23	79.00	79.00	77.88	78.50	188400
1996-02-26	78.00	78.25	76.75	77.25	165600
1996-02-27	77.38	77.75	76.50	77.13	196700
1996-02-28	77.13	78.00	75.88	75.88	218100
1996-02-29	75.38	76.75	75.38	75.50	373000
1996-03-01	76.25	77.00	76.00	77.00	166000
1996-03-04	76.75	78.63	76.75	78.50	152200
1996-03-05	78.25	79.38	77.13	79.25	224000
1996-03-06	79.50	79.88	78.75	78.75	157200
1996-03-07	78.75	79.63	78.50	78.88	219200
1996-03-08	78.88	78.88	76.75	76.88	187100
1996-03-11	76.25	78.00	76.25	78.00	371900
1996-03-12	77.75	78.50	76.25	77.00	381900
1996-03-13	77.25	77.63	76.25	76.38	151700
1996-03-14	76.25	77.63	76.25	77.50	157800
1996-03-15	78.00	78.25	76.75	76.75	454800
1996-03-18	76.75	77.38	76.38	77.38	317600
1996-03-19	77.63	77.88	77.00	77.50	157700
1996-03-20	77.75	77.88	76.88	77.38	111800
1996-03-21	77.50	77.75	76.38	76.88	133000
1996-03-22	76.63	77.63	76.38	77.50	175800
1996-03-25	78.00	78.50	77.63	78.13	129600
1996-03-26	78.13	78.50	77.38	78.13	125000
1996-03-27	77.75	78.00	76.63	76.75	154700
1996-03-28	76.50	77.00	76.38	76.75	171300
1996-03-29	76.63	77.25	75.75	75.75	237200
1996-04-01	75.38	75.38	74.75	75.25	294200
1996-04-02	75.38	75.38	74.25	75.25	216100
1996-04-03	75.00	75.50	74.50	75.50	247200
1996-04-04	75.25	75.75	75.00	75.50	139100
1996-04-08	75.00	75.13	73.63	74.25	257500
1996-04-09	74.13	74.63	73.63	74.00	191400
1996-04-10	73.50	74.13	72.50	72.75	317500
1996-04-11	72.63	72.75	71.75	72.13	337400
1996-04-12	71.50	73.63	71.50	72.63	366200
1996-04-15	72.63	72.63	70.75	71.38	733600
1996-04-16	71.25	71.63	70.25	71.50	477600
1996-04-17	70.75	71.75	70.63	70.88	233400
1996-04-18	70.75	70.75	69.63	70.25	323800
1996-04-19	70.50	72.00	70.50	71.13	785300
1996-04-22	71.38	71.50	70.63	71.00	332300
1996-04-23	70.88	70.88	70.25	70.63	277300
1996-04-24	70.63	70.63	69.25	69.88	522300
1996-04-25	70.13	71.50	70.00	71.00	591200
1996-04-26	71.25	71.50	70.63	70.88	384900
1996-04-29	70.50	71.38	70.50	71.25	239600
1996-04-30	71.50	71.75	71.25	71.38	412100
1996-05-01	71.00	72.00	70.63	71.13	383700
1996-05-02	70.50	70.75	69.88	70.00	345800
1996-05-03	70.00	70.38	69.00	69.13	318300
1996-05-06	69.13	69.50	68.50	69.13	295100
1996-05-07	69.38	69.38	67.75	68.38	323600
1996-05-08	67.75	69.25	67.38	69.25	394000
1996-05-09	69.25	70.00	69.13	69.63	230700
1996-05-10	69.00	69.13	67.50	68.00	926500
1996-05-13	68.00	69.00	67.50	68.88	375400
1996-05-14	71.00	71.25	69.88	70.00	692000
1996-05-15	70.25	71.50	70.13	71.13	344000
1996-05-16	71.00	71.38	70.88	71.13	361200
1996-05-17	71.50	72.50	71.38	72.38	408200
1996-05-20	72.38	73.38	72.38	73.13	209700
1996-05-21	73.38	73.38	72.13	72.38	275900
1996-05-22	72.25	73.00	72.25	72.88	378500
1996-05-23	73.13	74.25	73.00	73.25	321400
1996-05-24	73.63	74.38	73.63	74.25	169400
1996-05-28	74.38	74.63	73.00	73.38	284800
1996-05-29	72.75	72.88	72.50	72.63	215700
1996-05-30	72.63	74.63	72.38	73.88	322800
1996-05-31	73.88	73.88	72.63	72.75	210700
1996-06-03	72.63	73.13	72.50	73.13	137900
1996-06-04	73.25	73.25	72.63	73.25	138500
1996-06-05	73.00	74.13	72.38	74.13	277900
1996-06-06	74.13	74.50	73.88	74.13	398100
1996-06-07	73.63	74.88	73.25	74.88	513000
1996-06-10	72.50	72.63	71.88	72.00	1293600
1996-06-11	71.25	71.38	69.88	70.13	1039400
1996-06-12	70.00	70.50	70.00	70.00	499800
1996-06-13	70.00	71.00	70.00	70.50	368700
1996-06-14	70.50	70.75	70.00	70.13	486300
1996-06-17	70.13	70.13	69.88	69.88	369200
1996-06-18	69.88	70.00	68.88	69.63	224200
1996-06-19	69.50	70.13	69.50	69.88	338200
1996-06-20	69.88	70.63	69.63	70.00	342700
1996-06-21	70.50	70.75	70.25	70.38	574700
1996-06-24	71.00	71.00	70.25	70.88	294500
1996-06-25	70.63	72.88	70.63	72.63	581800
1996-06-26	72.50	74.25	72.25	74.13	663100
1996-06-27	73.88	75.00	73.13	74.75	1052000
1996-06-28	75.00	75.25	73.25	73.25	689300
1996-07-01	73.50	74.50	73.50	74.50	264300
1996-07-02	74.50	74.50	73.63	73.63	260300
1996-07-03	73.63	74.00	73.25	73.88	437900
1996-07-05	73.00	73.13	72.25	72.75	225200
1996-07-08	72.75	74.00	72.50	73.50	658000
1996-07-09	73.25	74.38	73.25	74.25	373600
1996-07-10	74.38	74.88	73.63	74.75	557900
1996-07-11	74.25	75.25	73.50	74.25	348900
1996-07-12	73.75	76.00	73.50	75.75	575700
1996-07-15	75.38	76.38	75.13	75.50	744300
1996-07-16	75.13	75.38	73.13	74.25	1037300
1996-07-17	75.00	75.00	74.38	74.75	318400
1996-07-18	74.75	74.88	74.00	74.13	312800
1996-07-19	74.25	74.63	74.13	74.50	358900
1996-07-22	74.13	74.75	73.38	74.75	219900
1996-07-23	74.88	75.13	74.50	74.88	330300
1996-07-24	74.00	75.38	74.00	74.88	416500
1996-07-25	74.88	74.88	73.50	73.63	361100
1996-07-26	73.63	74.38	73.00	73.88	603500
1996-07-29	73.88	73.88	73.13	73.25	445100
1996-07-30	73.00	73.38	72.75	73.00	588100
1996-07-31	73.38	74.75	73.13	74.75	771400
1996-08-01	74.75	77.38	74.75	76.63	769700
1996-08-02	77.25	77.25	76.13	77.13	419700
1996-08-05	76.63	76.88	76.00	76.25	239700
1996-08-06	75.50	76.63	75.25	76.25	399200
1996-08-07	76.25	77.00	76.13	77.00	162500
1996-08-08	76.50	76.75	75.88	76.00	238300
1996-08-09	76.00	76.25	75.50	75.63	224400
1996-08-12	75.63	75.63	75.00	75.38	415700
1996-08-13	74.75	74.88	74.25	74.50	379500
1996-08-14	74.25	74.75	73.88	73.88	611500
1996-08-15	73.88	74.13	73.75	73.75	227300
1996-08-16	73.75	74.25	73.75	74.25	342800
1996-08-19	74.25	74.63	74.25	74.25	302600
1996-08-20	74.25	74.38	74.13	74.13	256900
1996-08-21	73.88	75.13	73.75	75.00	254800
1996-08-22	73.25	73.50	72.50	72.75	459700
1996-08-23	72.25	72.50	71.13	72.13	422500
1996-08-26	71.13	72.50	71.00	71.75	401000
1996-08-27	71.88	71.88	71.63	71.88	265400
1996-08-28	71.38	71.75	71.38	71.38	282800
1996-08-29	70.25	70.25	69.00	69.38	431100
1996-08-30	69.00	69.00	67.38	67.50	433100
1996-09-03	66.75	69.38	66.50	69.38	625100
1996-09-04	69.38	69.38	66.00	66.00	310800
1996-09-05	67.50	67.63	65.63	67.38	1514700
1996-09-06	68.00	68.50	66.75	67.13	532000
1996-09-09	67.25	68.25	67.00	68.25	303600
1996-09-10	68.38	68.50	67.75	68.00	232400
1996-09-11	68.13	68.75	68.00	68.38	201300
1996-09-12	68.63	68.63	67.63	67.63	286800
1996-09-13	67.75	69.50	67.75	68.63	484600
1996-09-16	68.88	69.88	68.63	69.50	408100
1996-09-17	69.38	69.50	68.63	68.88	337000
1996-09-18	69.00	69.00	68.38	68.63	203900
1996-09-19	68.38	69.25	68.13	69.13	264400
1996-09-20	69.13	69.38	68.75	69.00	455700
1996-09-23	68.88	68.88	68.13	68.50	219800
1996-09-24	68.13	69.13	68.13	68.88	293500
1996-09-25	69.13	69.13	68.75	68.88	152700
1996-09-26	68.75	68.75	67.75	68.63	616700
1996-09-27	68.38	68.88	68.25	68.75	473900
1996-09-30	68.75	69.25	68.63	68.88	218900
1996-10-01	68.63	68.75	68.13	68.25	265200
1996-10-02	69.13	69.13	67.88	68.13	184400
1996-10-03	68.25	68.38	67.25	67.38	268700
1996-10-04	67.63	67.63	67.25	67.63	183600
1996-10-07	67.50	67.88	67.25	67.38	204100
1996-10-08	67.00	67.13	64.75	65.00	486900
1996-10-09	65.50	66.38	65.38	66.13	459900
1996-10-10	66.13	66.75	66.00	66.63	304600
1996-10-11	67.00	67.38	66.88	67.00	267300
1996-10-14	67.13	67.63	66.75	67.00	170500
1996-10-15	67.00	67.13	66.13	66.88	271400
1996-10-16	66.63	67.38	66.38	67.38	224800
1996-10-17	67.50	68.38	67.13	67.88	279500
1996-10-18	68.13	68.13	67.25	67.38	146100
1996-10-21	67.38	67.63	66.88	67.38	206400
1996-10-22	67.38	67.50	66.88	67.25	254000
1996-10-23	67.13	67.38	66.00	67.13	383800
1996-10-24	66.88	67.00	65.25	65.50	917500
1996-10-25	64.75	66.25	64.13	64.38	1056300
1996-10-28	64.63	65.13	64.00	64.50	527400
1996-10-29	64.50	64.63	63.63	63.88	672100
1996-10-30	63.75	63.75	63.00	63.13	502700
1996-10-31	62.88	63.75	62.88	63.50	500100
1996-11-01	63.50	64.38	63.50	63.88	667900
1996-11-04	64.00	65.13	64.00	65.00	382200
1996-11-05	64.75	64.88	64.13	64.75	1020300
1996-11-06	64.50	66.13	64.38	66.00	981300
1996-11-07	65.75	68.13	65.63	67.75	808100
1996-11-08	68.00	68.13	65.50	66.75	1882700
1996-11-11	66.13	67.88	66.13	67.63	457700
1996-11-12	67.88	68.75	67.63	68.00	558900
1996-11-13	67.63	68.50	67.63	67.88	246400
1996-11-14	67.88	68.38	67.75	67.88	574600
1996-11-15	69.00	69.00	68.25	68.25	680700
1996-11-18	68.13	68.38	67.63	68.13	314100
1996-11-19	67.75	68.25	67.63	68.13	420400
1996-11-20	68.13	68.13	67.50	68.00	287100
1996-11-21	68.00	68.25	67.63	68.13	231200
1996-11-22	68.00	68.38	67.75	68.25	188700
1996-11-25	68.13	69.00	68.13	68.75	338000
1996-11-26	68.13	68.88	67.75	68.25	636000
1996-11-27	68.00	68.13	67.63	67.75	339900
1996-11-29	67.88	68.00	67.75	67.88	55200
1996-12-02	67.63	67.75	66.75	67.75	494700
1996-12-03	67.00	67.38	66.25	66.25	422900
1996-12-04	65.50	65.88	65.00	65.38	421700
1996-12-05	65.38	66.00	65.13	65.63	232900
1996-12-06	64.75	66.88	64.75	65.38	643500
1996-12-09	65.50	65.63	64.75	65.38	325000
1996-12-10	65.25	65.88	65.13	65.25	183400
1996-12-11	64.75	65.50	64.75	65.50	354400
1996-12-12	65.50	66.88	65.50	65.63	825000
1996-12-13	64.75	66.00	64.63	65.25	441300
1996-12-16	65.50	65.88	65.38	65.38	341400
1996-12-17	65.13	65.38	65.00	65.25	353200
1996-12-18	65.50	65.88	65.38	65.63	314700
1996-12-19	65.50	67.00	65.50	66.75	488300
1996-12-20	68.38	68.38	67.00	67.38	560700
1996-12-23	67.38	67.88	67.00	67.63	210800
1996-12-24	67.88	68.00	67.38	67.63	56500
1996-12-26	68.13	68.38	67.88	68.00	167400
1996-12-27	68.25	68.63	67.75	67.88	86100
1996-12-30	68.13	68.38	67.00	67.13	208500
1996-12-31	67.00	67.00	65.63	65.63	292900
1997-01-02	65.38	65.63	64.75	65.25	441600
1997-01-03	65.25	66.00	65.25	66.00	195900
1997-01-06	66.25	66.63	65.25	65.63	366100
1997-01-07	65.38	65.38	64.50	65.13	513900
1997-01-08	65.00	65.25	64.50	64.75	711200
1997-01-09	65.00	65.13	64.63	64.75	433200
1997-01-10	64.25	64.75	64.13	64.63	341300
1997-01-13	65.00	66.13	64.75	66.00	427800
1997-01-14	66.13	66.38	65.88	66.00	199800
1997-01-15	65.88	66.38	65.63	66.00	379300
1997-01-16	66.25	66.50	65.50	66.13	331700
1997-01-17	66.13	67.13	66.13	66.50	357500
1997-01-20	66.25	67.75	66.25	67.50	547200
1997-01-21	67.63	68.88	67.38	68.63	827300
1997-01-22	68.13	69.25	68.13	69.13	450900
1997-01-23	69.25	69.38	68.00	68.00	374100
1997-01-24	67.00	68.00	66.25	66.88	374000
1997-01-27	66.88	67.63	66.25	66.38	213400
1997-01-28	67.00	67.63	66.13	66.63	274700
1997-01-29	66.63	67.38	66.38	67.38	459400
1997-01-30	67.38	68.00	67.00	68.00	341700
1997-01-31	69.88	71.00	68.75	69.63	1803400
1997-02-03	69.38	69.38	68.13	68.63	526400
1997-02-04	68.63	69.75	68.50	69.63	500400
1997-02-05	69.63	70.75	68.63	69.00	694400
1997-02-06	68.75	69.63	68.63	69.50	678200
1997-02-07	69.75	70.88	69.50	70.88	465100
1997-02-10	70.88	72.38	70.88	72.25	749000
1997-02-11	72.38	72.75	70.88	71.50	385200
1997-02-12	71.63	72.25	71.13	72.00	420100
1997-02-13	72.13	72.25	70.75	71.50	417100
1997-02-14	71.38	71.63	70.25	70.38	426400
1997-02-18	70.38	70.63	69.75	70.63	362700
1997-02-19	70.50	71.25	70.25	70.88	235500
1997-02-20	70.63	72.25	70.63	72.13	421800
1997-02-21	72.13	72.75	71.63	71.88	356100
1997-02-24	71.38	72.00	71.38	72.00	237400
1997-02-25	71.38	71.50	70.38	70.63	613300
1997-02-26	70.00	70.13	69.00	69.50	567100
1997-02-27	69.38	69.38	68.75	68.88	426000
1997-02-28	67.75	69.38	67.75	68.50	517800
1997-03-03	67.25	68.75	67.25	68.38	424800
1997-03-04	68.13	68.38	67.75	68.25	204300
1997-03-05	68.13	68.63	67.50	68.00	356300
1997-03-06	68.25	68.63	67.63	68.00	522400
1997-03-07	68.38	69.50	68.25	69.13	477800
1997-03-10	69.25	69.25	68.50	69.00	183800
1997-03-11	68.88	68.88	68.13	68.50	259200
1997-03-12	68.00	68.25	67.00	67.75	622900
1997-03-13	67.25	67.50	66.50	66.75	346100
1997-03-14	66.63	67.25	66.50	66.88	311500
1997-03-17	66.88	67.25	66.50	67.25	355200
1997-03-18	67.75	68.13	66.88	67.38	287700
1997-03-19	67.38	68.75	67.13	67.38	785900
1997-03-20	67.50	67.63	66.88	67.50	613700
1997-03-21	67.88	68.63	67.50	68.50	454100
1997-03-24	68.50	69.63	68.50	69.63	468400
1997-03-25	69.38	69.88	69.25	69.38	414600
1997-03-26	69.25	69.50	68.63	68.75	223400
1997-03-27	68.25	68.50	67.25	68.25	421500
1997-03-31	67.63	68.50	67.25	67.25	489900
1997-04-01	66.50	66.88	65.63	66.38	603800
1997-04-02	65.25	66.50	65.25	65.88	483500
1997-04-03	65.63	65.88	65.50	65.88	271600
1997-04-04	65.00	65.75	65.00	65.75	513400
1997-04-07	66.00	67.00	66.00	67.00	179600
1997-04-08	66.75	66.88	66.25	66.88	146700
1997-04-09	66.88	66.88	65.75	66.13	280800
1997-04-10	65.88	67.00	65.63	66.50	198600
1997-04-11	65.88	66.00	64.75	65.13	226300
1997-04-14	64.38	64.38	64.00	64.38	256500
1997-04-15	64.75	66.13	64.75	66.13	438100
1997-04-16	65.88	68.00	65.50	67.88	263200
1997-04-17	67.63	67.63	66.00	66.25	199300
1997-04-18	66.25	66.63	65.88	66.38	296700
1997-04-21	66.13	66.13	65.25	65.50	298900
1997-04-22	65.50	67.50	65.25	67.50	286400
1997-04-23	67.75	67.88	66.00	66.75	291900
1997-04-24	66.75	67.25	65.38	66.00	242000
1997-04-25	65.75	67.50	65.13	66.88	398700
1997-04-28	66.63	67.50	66.50	66.75	212900
1997-04-29	67.75	69.00	67.63	68.88	597400
1997-04-30	68.75	70.50	68.63	69.63	646100
1997-05-01	69.50	70.13	68.63	69.38	719800
1997-05-02	69.13	71.25	69.13	71.13	353200
1997-05-05	71.13	72.00	70.63	72.00	541600
1997-05-06	71.75	72.13	71.13	71.88	514100
1997-05-07	71.63	71.75	70.38	70.75	254200
1997-05-08	70.00	71.88	70.00	70.88	327600
1997-05-09	69.88	71.25	69.75	71.25	340900
1997-05-12	71.38	72.25	71.38	72.13	337900
1997-05-13	72.38	72.38	71.25	71.63	242000
1997-05-14	72.00	72.25	71.63	71.75	278500
1997-05-15	71.75	72.88	71.50	72.88	188900
1997-05-16	72.75	72.88	71.75	72.13	279300
1997-05-19	71.75	72.38	71.38	72.38	257400
1997-05-20	71.50	73.38	71.25	73.38	354500
1997-05-21	72.75	73.13	72.13	72.88	467300
1997-05-22	72.75	72.88	71.50	71.88	215800
1997-05-23	71.63	73.13	71.63	72.88	218800
1997-05-27	72.00	72.88	71.75	72.63	202800
1997-05-28	72.75	73.13	72.38	72.88	248700
1997-05-29	73.13	73.13	72.50	72.75	217000
1997-05-30	71.75	73.75	71.75	73.75	308700
1997-06-02	72.75	77.00	72.75	76.25	802100
1997-06-03	76.00	77.63	75.50	76.88	621300
1997-06-04	76.50	76.75	74.63	75.00	515600
1997-06-05	75.00	76.88	75.00	76.50	436300
1997-06-06	76.38	78.88	76.13	78.75	502000
1997-06-09	78.50	80.88	78.50	80.75	700000
1997-06-10	80.63	82.25	80.50	81.25	612000
1997-06-11	81.25	81.50	79.88	80.13	849000
1997-06-12	80.13	83.38	80.00	83.38	784800
1997-06-13	83.38	86.00	83.38	85.88	716200
1997-06-16	85.50	85.63	84.50	85.00	388100
1997-06-17	84.00	84.50	83.50	84.50	621100
1997-06-18	83.50	83.88	83.13	83.38	264500
1997-06-19	83.38	83.88	83.13	83.75	312800
1997-06-20	83.75	84.00	83.38	83.88	552600
1997-06-23	83.00	83.38	81.75	81.88	324300
1997-06-24	81.88	83.38	81.25	83.13	421100
1997-06-25	85.00	85.00	82.56	83.25	647000
1997-06-26	83.00	83.25	81.88	82.75	405800
1997-06-27	82.50	83.50	82.50	82.75	322600
1997-06-30	84.75	86.88	82.75	85.63	1041500
1997-07-01	85.00	86.75	84.50	86.56	446400
1997-07-02	86.31	87.38	86.31	87.00	357100
1997-07-03	92.00	92.88	91.00	91.00	1011500
1997-07-07	90.75	90.81	88.25	88.63	797700
1997-07-08	88.25	91.25	88.00	91.25	544400
1997-07-09	90.88	91.19	89.00	89.50	272700
1997-07-10	89.00	91.81	89.00	90.63	326400
1997-07-11	90.06	91.06	89.50	89.88	286800
1997-07-14	89.88	89.94	88.06	89.50	462600
1997-07-15	89.25	89.25	88.13	89.13	291900
1997-07-16	89.13	90.06	88.06	89.88	250000
1997-07-17	89.50	89.75	87.44	88.19	306400
1997-07-18	88.19	88.63	85.19	85.50	348600
1997-07-21	86.50	86.81	85.81	86.81	225400
1997-07-22	86.56	88.25	86.00	88.25	318300
1997-07-23	88.38	88.63	87.50	88.19	287100
1997-07-24	88.00	88.44	86.00	88.44	312700
1997-07-25	88.19	89.00	87.69	89.00	117600
1997-07-28	89.50	92.06	89.50	91.50	609900
1997-07-29	91.50	93.75	90.63	91.88	590500
1997-07-30	91.88	92.44	91.38	92.19	349600
1997-07-31	91.94	92.25	90.38	91.88	430600
1997-08-01	96.00	97.75	95.50	97.44	1548000
1997-08-04	97.44	97.44	95.00	95.88	688300
1997-08-05	94.81	97.50	94.25	97.13	607200
1997-08-06	96.88	100.75	96.69	100.19	1233400
1997-08-07	100.44	101.00	99.50	99.88	685000
1997-08-08	98.69	99.31	96.50	97.69	537000
1997-08-11	96.94	97.44	95.75	96.75	416700
1997-08-12	96.50	97.19	95.69	96.31	680300
1997-08-13	96.88	97.00	94.63	95.19	344200
1997-08-14	95.19	95.31	93.56	94.19	350500
1997-08-15	94.00	94.13	92.88	93.81	414000
1997-08-18	92.63	93.06	91.00	93.06	420500
1997-08-19	93.88	94.50	93.00	93.56	318100
1997-08-20	93.56	95.44	93.19	95.44	331400
1997-08-21	95.69	96.00	94.88	95.50	321500
1997-08-22	94.75	94.75	91.50	94.31	504100
1997-08-25	47.75	47.75	46.00	46.38	706800
1997-08-26	46.38	46.63	45.63	46.50	692600
1997-08-27	45.75	46.31	45.25	46.31	1053600
1997-08-28	46.00	46.31	45.13	45.75	797600
1997-08-29	45.50	45.50	44.25	44.75	336900
1997-09-02	44.75	47.00	44.75	46.75	612600
1997-09-03	48.00	48.19	46.75	47.31	624800
1997-09-04	47.00	48.19	46.63	47.88	954600
1997-09-05	48.00	48.50	46.44	46.94	564000
1997-09-08	47.06	47.63	46.06	46.25	320500
1997-09-09	45.50	46.25	45.25	45.69	631600
1997-09-10	45.56	45.56	44.56	44.63	437000
1997-09-11	44.00	44.31	43.44	44.13	804000
1997-09-12	44.19	44.25	42.88	44.25	734600
1997-09-15	44.25	44.50	43.69	44.25	410100
1997-09-16	44.75	46.00	44.63	46.00	845200
1997-09-17	46.38	46.38	44.69	44.94	748100
1997-09-18	45.00	45.69	44.75	44.88	555400
1997-09-19	44.25	45.25	44.25	44.94	583200
1997-09-22	45.00	46.31	44.75	45.38	433100
1997-09-23	45.13	45.19	44.00	44.50	394100
1997-09-24	44.63	45.19	43.63	43.69	725500
1997-09-25	43.69	43.88	42.50	42.88	474500
1997-09-26	42.81	43.44	42.13	42.81	346600
1997-09-29	42.00	43.25	42.00	43.00	495500
1997-09-30	42.75	42.94	42.06	42.13	756900
1997-10-01	43.00	43.06	42.50	42.63	1432300
1997-10-02	42.63	44.75	42.56	44.06	685400
1997-10-03	44.88	44.94	43.25	43.56	619300
1997-10-06	43.94	43.94	43.19	43.44	337200
1997-10-07	42.00	43.38	42.00	42.94	622000
1997-10-08	42.94	42.94	41.81	42.38	586900
1997-10-09	41.63	43.00	41.25	42.75	400600
1997-10-10	42.38	44.06	42.00	43.69	635100
1997-10-13	43.75	43.94	42.75	42.75	470000
1997-10-14	43.00	43.44	42.63	42.88	405800
1997-10-15	42.63	44.19	42.63	43.63	546300
1997-10-16	44.50	44.81	43.56	43.63	388000
1997-10-17	43.38	44.13	42.69	43.13	499500
1997-10-20	43.19	44.88	42.75	44.81	390300
1997-10-21	44.88	45.38	44.00	45.38	459400
1997-10-22	45.13	45.38	44.50	45.13	313000
1997-10-23	44.75	44.75	43.00	43.50	529700
1997-10-24	44.00	44.75	43.13	44.50	615400
1997-10-27	44.25	44.63	40.63	40.69	497400
1997-10-28	40.25	44.00	40.00	43.94	1127000
1997-10-29	43.44	43.88	42.00	42.25	680000
1997-10-30	40.75	42.25	40.75	41.69	837300
1997-10-31	43.50	44.00	42.50	43.06	1240000
1997-11-03	43.06	44.25	42.38	44.25	489400
1997-11-04	44.00	44.31	43.38	44.31	354300
1997-11-05	43.88	44.81	42.94	44.38	311100
1997-11-06	43.88	43.94	43.13	43.81	379000
1997-11-07	42.75	43.38	42.38	43.06	619200
1997-11-10	43.31	44.25	43.31	43.75	296900
1997-11-11	44.00	44.38	43.81	44.25	177400
1997-11-12	43.25	44.25	43.06	43.88	563800
1997-11-13	44.75	45.38	44.25	45.19	577000
1997-11-14	45.25	46.00	44.31	45.50	484400
1997-11-17	47.13	47.13	46.25	46.38	610400
1997-11-18	46.63	46.63	44.56	45.25	317800
1997-11-19	45.13	46.63	45.13	46.38	487500
1997-11-20	46.63	46.75	46.00	46.31	397600
1997-11-21	46.56	47.50	46.00	46.25	945000
1997-11-24	46.06	46.50	45.44	45.56	372100
1997-11-25	45.94	46.19	44.75	45.50	489200
1997-11-26	45.25	45.75	44.75	45.38	503500
1997-11-28	45.56	46.44	45.50	46.38	165500
1997-12-01	47.00	47.44	46.50	47.19	575700
1997-12-02	47.25	48.00	47.19	47.75	386900
1997-12-03	47.50	47.63	47.19	47.50	301000
1997-12-04	47.50	48.38	47.00	47.44	363800
1997-12-05	47.44	48.63	47.38	48.63	380500
1997-12-08	48.69	49.38	48.63	49.00	537700
1997-12-09	48.75	48.94	48.00	48.63	340000
1997-12-10	48.25	48.75	48.13	48.19	356800
1997-12-11	48.25	48.56	47.75	48.31	316700
1997-12-12	48.31	48.88	47.44	48.88	429000
1997-12-15	48.94	49.81	48.63	49.63	382700
1997-12-16	49.88	50.38	49.25	50.31	415600
1997-12-17	50.13	50.25	49.06	49.69	276300
1997-12-18	49.56	49.56	48.75	49.38	234000
1997-12-19	48.56	48.88	47.50	48.38	545900
1997-12-22	48.13	49.63	48.13	49.38	234000
1997-12-23	49.13	49.94	48.63	49.25	234400
1997-12-24	49.00	49.25	48.50	48.69	137300
1997-12-26	48.88	49.38	48.50	48.75	93100
1997-12-29	49.25	49.69	49.13	49.63	166600
1997-12-30	49.69	49.94	49.25	49.75	289900
1997-12-31	49.75	50.25	49.50	49.63	339800
1998-01-02	49.38	50.06	49.13	49.69	288700
1998-01-05	50.06	50.19	47.81	48.75	555500
1998-01-06	48.00	49.56	48.00	49.56	357900
1998-01-07	49.50	49.50	48.50	49.00	327200
1998-01-08	48.88	49.00	48.13	48.75	375800
1998-01-09	48.75	49.00	46.88	47.69	439000
1998-01-12	47.00	48.75	46.88	48.75	395100
1998-01-13	48.88	49.00	47.94	48.88	276600
1998-01-14	48.88	48.88	47.56	48.44	289500
1998-01-15	48.25	48.50	47.94	48.50	141700
1998-01-16	49.00	49.31	48.38	48.94	396400
1998-01-20	49.13	49.44	48.63	49.44	239000
1998-01-21	48.94	49.13	48.06	48.44	353700
1998-01-22	48.19	49.63	48.06	48.94	450100
1998-01-23	48.50	48.75	47.63	48.25	228600
1998-01-26	48.25	49.06	47.81	48.44	381200
1998-01-27	47.63	49.19	47.63	48.81	372300
1998-01-28	48.56	48.81	48.19	48.81	205000
1998-01-29	48.94	49.94	48.50	48.75	374700
1998-01-30	48.25	48.63	45.13	46.38	1235600
1998-02-02	46.13	46.56	45.56	46.00	1682800
1998-02-03	45.75	45.88	44.00	44.88	1142500
1998-02-04	44.13	44.94	43.63	43.94	1348400
1998-02-05	44.06	44.13	42.75	43.25	1048400
1998-02-06	43.75	43.81	43.00	43.25	663600
1998-02-09	44.00	44.50	43.81	44.50	778800
1998-02-10	44.50	44.94	43.75	44.19	434300
1998-02-11	43.94	44.44	43.94	44.25	479100
1998-02-12	44.25	44.63	43.56	44.38	582200
1998-02-13	44.00	44.31	43.94	44.25	311700
1998-02-17	44.38	44.56	43.69	44.19	493500
1998-02-18	44.13	44.81	43.81	44.50	440300
1998-02-19	44.00	44.25	43.56	43.94	458600
1998-02-20	43.88	43.88	43.19	43.69	566400
1998-02-23	43.06	43.44	42.88	43.38	552900
1998-02-24	42.88	43.13	42.31	42.88	1032300
1998-02-25	42.88	43.38	42.69	43.38	556100
1998-02-26	42.88	43.00	42.50	42.69	538300
1998-02-27	42.50	42.67	41.81	42.63	641700
1998-03-02	42.38	42.81	41.56	42.19	934800
1998-03-03	42.44	43.81	42.44	43.81	861900
1998-03-04	43.63	43.63	41.50	42.50	1503500
1998-03-05	41.75	42.25	41.25	41.81	717200
1998-03-06	41.63	42.75	41.50	42.75	559800
1998-03-09	42.88	43.44	42.06	42.13	633200
1998-03-10	42.38	43.25	42.25	43.25	359400
1998-03-11	43.06	43.38	42.56	42.88	331600
1998-03-12	42.63	43.63	42.56	43.25	546500
1998-03-13	43.69	44.38	43.50	43.94	777400
1998-03-16	44.06	44.31	43.81	44.25	448800
1998-03-17	44.13	44.50	43.81	44.50	544400
1998-03-18	44.50	44.75	44.06	44.44	484000
1998-03-19	44.38	44.81	43.69	43.75	449500
1998-03-20	43.81	44.00	43.56	43.75	746100
1998-03-23	43.81	44.63	43.81	44.25	935000
1998-03-24	43.50	44.19	43.25	44.00	579700
1998-03-25	43.88	44.00	42.88	43.38	435800
1998-03-26	43.13	43.25	42.75	43.06	485500
1998-03-27	43.31	43.44	42.56	42.94	409900
1998-03-30	43.00	43.31	42.50	42.94	361000
1998-03-31	43.44	43.50	42.63	43.13	422200
1998-04-01	43.19	43.19	42.25	42.81	303200
1998-04-02	42.56	43.63	42.44	43.50	348200
1998-04-03	43.63	43.63	42.63	43.13	361500
1998-04-06	43.13	43.38	42.63	42.88	338500
1998-04-07	42.63	43.06	42.00	42.69	305700
1998-04-08	42.69	42.69	41.56	41.88	704400
1998-04-09	41.63	42.06	41.56	41.94	493700
1998-04-13	41.69	41.88	40.38	41.56	476800
1998-04-14	41.50	41.63	40.75	41.63	506300
1998-04-15	41.63	41.94	41.00	41.56	383100
1998-04-16	41.56	41.56	40.31	40.94	657400
1998-04-17	40.94	41.94	40.00	41.75	763000
1998-04-20	41.50	41.94	41.25	41.88	626200
1998-04-21	42.00	42.00	40.63	41.31	694900
1998-04-22	41.31	41.38	40.13	41.00	472800
1998-04-23	40.19	41.00	40.13	41.00	645300
1998-04-24	41.00	41.88	39.75	39.75	1034800
1998-04-27	39.38	40.13	39.25	39.94	1035800
1998-04-28	40.50	40.56	40.13	40.56	883900
1998-04-29	40.56	40.81	40.38	40.63	753400
1998-04-30	41.06	41.56	40.94	41.25	543400
1998-05-01	41.38	41.63	40.88	41.63	312700
1998-05-04	42.50	42.50	41.00	41.38	421800
1998-05-05	41.56	41.56	40.63	40.94	464200
1998-05-06	40.81	41.44	40.81	41.31	632100
1998-05-07	41.13	41.13	40.63	40.75	842600
1998-05-08	41.38	41.75	40.50	41.13	419400
1998-05-11	40.88	41.25	40.56	41.00	330300
1998-05-12	41.00	41.25	40.38	41.06	345800
1998-05-13	40.81	41.44	40.75	40.94	349900
1998-05-14	40.69	41.25	40.56	41.06	345400
1998-05-15	40.06	41.06	40.00	41.06	931600
1998-05-18	41.00	41.13	40.44	40.81	353300
1998-05-19	40.25	40.56	40.19	40.38	712800
1998-05-20	40.69	41.19	40.31	41.19	433100
1998-05-21	41.13	41.19	40.00	40.25	997200
1998-05-22	40.63	40.88	40.06	40.75	578100
1998-05-26	41.00	41.25	39.63	40.00	649300
1998-05-27	39.75	40.44	39.06	40.44	651700
1998-05-28	41.06	41.25	40.69	41.19	1086400
1998-05-29	41.31	41.88	41.13	41.31	1069500
1998-06-01	41.19	41.31	40.56	40.69	420800
1998-06-02	40.94	41.19	39.88	40.06	499700
1998-06-03	40.13	40.88	40.06	40.25	291300
1998-06-04	40.00	40.00	39.44	39.94	320500
1998-06-05	39.94	40.94	39.75	40.31	417700
1998-06-08	40.56	40.88	40.25	40.56	379700
1998-06-09	40.75	41.38	40.75	41.25	468600
1998-06-10	41.00	41.63	41.00	41.31	329300
1998-06-11	41.19	41.44	40.56	40.56	341100
1998-06-12	40.38	40.75	39.75	40.31	403100
1998-06-15	39.88	40.50	39.75	40.19	552600
1998-06-16	40.06	40.31	39.56	40.13	405400
1998-06-17	40.25	41.00	40.00	40.88	515100
1998-06-18	40.88	40.94	40.44	40.88	329000
1998-06-19	40.63	40.94	40.25	40.56	601400
1998-06-22	40.56	41.25	40.25	40.50	321300
1998-06-23	40.25	40.50	39.88	40.31	518400
1998-06-24	39.88	40.44	39.63	40.38	432900
1998-06-25	40.50	40.94	39.56	40.00	373100
1998-06-26	39.75	40.13	39.63	39.88	263400
1998-06-29	38.00	39.31	37.88	38.31	1077700
1998-06-30	37.94	38.13	36.75	37.69	1282300
1998-07-01	37.75	37.81	36.75	37.50	601600
1998-07-02	37.50	37.88	37.38	37.69	363700
1998-07-06	37.56	38.56	37.50	38.50	388000
1998-07-07	38.50	38.50	37.63	38.00	381500
1998-07-08	38.50	39.19	38.31	39.19	503400
1998-07-09	38.94	39.00	37.69	38.00	505400
1998-07-10	37.94	38.13	37.63	37.88	337300
1998-07-13	37.63	37.88	36.75	37.31	458500
1998-07-14	37.56	37.63	36.94	37.19	454600
1998-07-15	36.75	37.00	36.13	36.25	650600
1998-07-16	36.50	37.19	36.38	36.88	534400
1998-07-17	37.00	37.00	35.50	35.81	691400
1998-07-20	35.88	36.31	35.81	36.13	455100
1998-07-21	36.38	36.56	35.75	36.06	436700
1998-07-22	36.31	36.31	35.88	36.19	387800
1998-07-23	36.38	36.38	35.69	35.75	645200
1998-07-24	36.25	36.63	35.75	36.19	499200
1998-07-27	36.06	36.75	35.94	36.69	775000
1998-07-28	36.00	36.44	35.63	36.06	555000
1998-07-29	36.31	36.31	35.75	35.94	436800
1998-07-30	36.00	36.25	35.31	35.44	544900
1998-07-31	34.75	34.75	32.94	33.25	1898300
1998-08-03	33.00	33.06	32.31	32.81	1020600
1998-08-04	32.63	32.63	31.50	31.81	1687600
1998-08-05	31.56	32.00	31.13	31.88	745500
1998-08-06	31.88	32.25	31.25	32.13	714100
1998-08-07	32.00	32.00	30.69	31.06	965400
1998-08-10	31.50	31.69	30.94	31.13	759600
1998-08-11	30.63	30.75	29.94	30.44	911300
1998-08-12	30.44	30.88	29.94	30.81	791200
1998-08-13	30.63	31.44	30.19	30.50	634700
1998-08-14	30.38	30.81	29.38	29.56	517900
1998-08-17	29.38	30.50	28.50	30.25	881900
1998-08-18	30.25	31.38	30.13	31.31	1237100
1998-08-19	31.25	31.75	31.00	31.31	930900
1998-08-20	31.25	31.44	31.00	31.19	525700
1998-08-21	31.00	31.06	30.00	30.63	813600
1998-08-24	30.25	30.75	30.19	30.75	536300
1998-08-25	31.50	32.38	31.50	32.19	1225900
1998-08-26	31.63	32.25	31.63	31.88	990700
1998-08-27	31.50	31.75	30.13	30.63	599900
1998-08-28	30.56	31.38	30.38	31.13	885800
1998-08-31	31.25	31.25	30.00	30.50	723500
1998-09-01	30.63	31.88	29.94	31.75	991900
1998-09-02	31.25	31.50	30.75	31.38	733400
1998-09-03	31.13	31.88	30.13	31.88	603000
1998-09-04	31.88	32.00	30.38	31.56	551000
1998-09-08	33.50	33.50	31.75	33.38	937000
1998-09-09	32.50	33.13	32.25	32.44	647400
1998-09-10	32.19	32.25	31.19	32.25	523100
1998-09-11	31.00	32.81	30.88	32.69	626400
1998-09-14	33.00	33.88	32.63	33.63	610700
1998-09-15	33.50	33.75	32.38	33.75	509000
1998-09-16	33.63	34.75	33.00	34.75	849300
1998-09-17	34.75	34.75	32.88	33.25	406500
1998-09-18	33.19	34.31	33.06	34.31	808200
1998-09-21	33.50	33.94	32.56	33.75	542700
1998-09-22	33.75	33.94	33.31	33.94	386100
1998-09-23	33.94	34.06	32.50	34.00	1153100
1998-09-24	34.00	34.75	33.81	34.63	475700
1998-09-25	34.00	34.63	33.50	33.63	382600
1998-09-28	33.88	34.94	33.81	34.88	558900
1998-09-29	34.63	34.88	33.50	34.25	359600
1998-09-30	34.00	34.00	32.56	32.94	431100
1998-10-01	32.00	33.44	31.81	33.13	410500
1998-10-02	33.13	35.00	33.13	34.69	613200
1998-10-05	34.63	34.63	32.63	34.13	556800
1998-10-06	33.88	34.50	33.25	33.81	481000
1998-10-07	33.94	35.00	33.50	34.88	549200
1998-10-08	34.88	36.00	34.25	35.44	723500
1998-10-09	35.44	35.69	34.88	35.63	537100
1998-10-12	36.44	37.44	36.00	36.44	728000
1998-10-13	36.56	36.63	35.88	36.44	394300
1998-10-14	36.50	37.00	35.75	35.75	559800
1998-10-15	35.63	37.88	35.00	37.63	624000
1998-10-16	36.00	36.06	33.63	34.06	1567500
1998-10-19	34.06	34.63	33.69	34.25	412000
1998-10-20	34.38	34.38	33.75	34.06	451800
1998-10-21	33.94	34.00	33.38	33.75	439500
1998-10-22	33.63	33.63	33.13	33.50	285900
1998-10-23	33.75	34.06	33.44	34.06	371900
1998-10-26	34.25	34.31	33.38	33.88	504500
1998-10-27	33.75	33.88	33.13	33.38	274800
1998-10-28	33.31	33.63	32.69	32.75	340900
1998-10-29	32.56	32.75	31.75	32.19	506100
1998-10-30	32.00	33.19	32.00	33.00	830000
1998-11-02	33.13	34.50	32.56	33.75	1046400
1998-11-03	33.94	34.38	33.25	34.06	496400
1998-11-04	34.00	34.94	34.00	34.81	609800
1998-11-05	34.25	35.50	34.19	35.50	804600
1998-11-06	35.25	35.50	34.88	35.50	820500
1998-11-09	35.50	35.50	34.63	35.00	367300
1998-11-10	34.75	34.94	34.50	34.69	477500
1998-11-11	34.44	34.50	34.00	34.38	387800
1998-11-12	34.38	34.94	34.06	34.31	293600
1998-11-13	34.31	34.69	34.19	34.25	237100
1998-11-16	34.38	34.81	34.31	34.69	374400
1998-11-17	34.69	34.69	33.75	34.13	584500
1998-11-18	34.00	34.00	33.19	33.81	497000
1998-11-19	33.75	34.25	33.69	34.25	329600
1998-11-20	34.13	34.19	33.56	34.06	564100
1998-11-23	34.06	34.31	33.75	34.00	528300
1998-11-24	34.13	34.56	34.00	34.50	548100
1998-11-25	34.81	36.56	34.81	36.19	1232300
1998-11-27	36.94	36.94	35.63	35.94	512800
1998-11-30	35.69	36.94	35.44	36.63	733600
1998-12-01	37.25	37.88	36.94	37.31	969700
1998-12-02	37.38	37.38	36.00	36.38	707700
1998-12-03	35.00	36.44	35.00	35.69	734300
1998-12-04	35.81	35.94	34.50	35.00	750800
1998-12-07	34.75	35.38	34.38	35.31	513900
1998-12-08	35.06	35.63	34.88	35.63	508000
1998-12-09	35.44	35.75	35.38	35.75	470300
1998-12-10	35.50	35.50	35.13	35.38	525300
1998-12-11	35.13	35.31	34.75	35.13	443400
1998-12-14	34.94	35.56	34.75	35.50	560700
1998-12-15	36.19	36.19	35.44	36.19	959900
1998-12-16	36.38	36.38	34.63	34.94	887100
1998-12-17	34.69	34.88	34.13	34.56	700000
1998-12-18	34.38	34.50	33.69	34.31	887500
1998-12-21	34.25	34.44	34.00	34.00	592300
1998-12-22	34.00	34.19	32.69	33.81	739000
1998-12-23	34.00	34.38	33.94	34.25	600100
1998-12-24	34.38	34.94	34.31	34.88	110200
1998-12-28	34.94	35.00	34.13	34.63	290800
1998-12-29	34.63	34.69	34.06	34.56	478300
1998-12-30	34.50	34.69	33.88	34.13	414000
1998-12-31	34.06	34.25	33.38	34.13	432100
1999-01-04	34.19	35.38	33.88	34.50	839100
1999-01-05	35.75	36.38	35.38	36.31	865200
1999-01-06	36.50	37.75	36.50	37.19	1378100
1999-01-07	37.13	37.75	37.00	37.50	1114200
1999-01-08	37.44	37.50	36.75	37.31	999700
1999-01-11	38.00	38.75	37.56	38.75	1275600
1999-01-12	38.75	39.38	38.50	38.81	1182700
1999-01-13	37.50	38.00	37.38	37.81	735100
1999-01-14	37.75	37.75	37.00	37.25	701900
1999-01-15	37.69	39.00	37.69	38.94	855600
1999-01-19	38.75	38.88	37.81	38.50	770400
1999-01-20	38.38	38.75	37.88	37.88	627700
1999-01-21	38.13	38.38	37.06	37.44	1240400
1999-01-22	37.38	38.50	37.25	38.13	676400
1999-01-25	39.25	39.25	38.56	38.81	685100
1999-01-26	39.00	39.63	37.81	38.81	644400
1999-01-27	38.94	39.25	38.56	39.19	498300
1999-01-28	39.13	42.25	39.13	42.06	1329400
1999-01-29	41.50	41.56	40.13	40.63	1056600
1999-02-01	40.38	40.50	39.69	40.25	890500
1999-02-02	40.00	41.13	39.69	41.00	719800
1999-02-03	41.00	41.38	39.56	39.94	656800
1999-02-04	39.63	39.81	39.31	39.38	541200
1999-02-05	39.31	39.69	39.25	39.63	477200
1999-02-08	39.50	39.63	38.00	39.38	633500
1999-02-09	39.38	39.75	38.06	38.19	757200
1999-02-10	38.44	38.63	37.94	38.25	590000
1999-02-11	38.38	38.81	38.00	38.81	512800
1999-02-12	39.00	39.75	37.75	38.56	481700
1999-02-16	39.38	39.50	38.75	38.88	501400
1999-02-17	38.63	38.81	38.13	38.69	492500
1999-02-18	38.69	38.69	38.13	38.56	345500
1999-02-19	38.56	39.00	38.31	38.44	535100
1999-02-22	38.50	39.13	38.25	39.00	607300
1999-02-23	38.88	38.88	37.56	38.13	405700
1999-02-24	38.38	38.69	37.63	37.88	319500
1999-02-25	37.69	37.75	36.88	37.19	364000
1999-02-26	37.19	37.19	36.19	37.00	445000
1999-03-01	36.13	37.75	35.69	37.75	713000
1999-03-02	37.50	37.50	36.63	36.81	460000
1999-03-03	37.00	37.25	36.56	37.06	480100
1999-03-04	37.06	37.25	36.50	36.88	301500
1999-03-05	37.13	37.19	36.75	37.19	358600
1999-03-08	36.63	36.63	35.63	36.19	512300
1999-03-09	36.38	36.44	35.75	36.06	462000
1999-03-10	36.00	36.56	35.75	36.50	537500
1999-03-11	36.25	36.75	35.88	36.38	384800
1999-03-12	36.50	37.38	36.38	37.38	393400
1999-03-15	38.00	39.06	37.31	38.31	752100
1999-03-16	38.38	38.44	37.56	38.00	343900
1999-03-17	38.00	38.63	37.63	38.38	654200
1999-03-18	38.25	38.38	37.81	38.13	309400
1999-03-19	37.75	38.06	37.00	37.00	626600
1999-03-22	37.25	37.25	36.38	37.13	419100
1999-03-23	36.94	36.94	35.13	35.38	624900
1999-03-24	35.31	35.75	34.56	35.63	940500
1999-03-25	36.38	36.69	35.38	35.81	734400
1999-03-26	35.38	35.38	33.88	34.13	956900
1999-03-29	34.19	34.75	34.19	34.75	810300
1999-03-30	34.69	34.88	34.25	34.44	515800
1999-03-31	34.63	34.88	33.69	33.81	375600
1999-04-01	33.31	34.31	33.13	34.31	651800
1999-04-05	34.25	34.38	33.88	34.00	445800
1999-04-06	34.00	34.00	32.31	33.13	896700
1999-04-07	33.50	34.31	33.38	34.31	542200
1999-04-08	34.44	34.94	34.25	34.81	650500
1999-04-09	34.63	34.63	33.63	33.81	375500
1999-04-12	33.56	34.81	33.50	34.25	325000
1999-04-13	35.00	35.50	34.38	34.81	1006500
1999-04-14	34.81	34.81	33.75	34.00	487500
1999-04-15	34.25	34.50	33.69	34.44	421400
1999-04-16	35.50	35.50	34.25	34.69	587500
1999-04-19	34.69	36.00	34.69	35.25	633600
1999-04-20	35.19	35.75	34.94	35.38	387100
1999-04-21	35.31	36.94	34.63	36.88	628200
1999-04-22	36.75	37.38	35.88	37.00	576700
1999-04-23	36.63	36.81	35.63	36.63	1038600
1999-04-26	36.63	37.50	36.44	37.38	742400
1999-04-27	38.00	38.00	37.19	37.69	1089800
1999-04-28	37.63	37.88	37.31	37.38	639300
1999-04-29	37.50	38.13	37.13	37.44	783700
1999-04-30	36.75	37.19	36.63	37.00	1103800
1999-05-03	36.88	37.19	36.81	37.13	1366800
1999-05-04	37.31	37.38	36.25	36.44	623200
1999-05-05	36.31	37.00	36.06	36.94	482800
1999-05-06	36.88	36.94	36.31	36.94	431500
1999-05-07	36.94	37.44	36.81	37.25	402300
1999-05-10	37.00	37.13	36.50	36.63	471800
1999-05-11	36.88	37.38	36.13	37.06	447800
1999-05-12	36.94	36.94	35.50	36.44	360400
1999-05-13	36.44	36.94	36.25	36.69	475500
1999-05-14	36.13	36.81	36.00	36.81	493900
1999-05-17	36.81	36.81	35.69	36.56	324800
1999-05-18	36.38	36.63	35.75	36.25	597100
1999-05-19	36.50	36.50	36.00	36.19	246800
1999-05-20	35.94	36.06	35.75	35.75	306900
1999-05-21	35.63	35.81	35.13	35.31	441700
1999-05-24	35.19	35.63	35.13	35.44	332700
1999-05-25	35.00	36.00	34.94	35.69	627500
1999-05-26	35.44	35.81	34.81	35.44	463600
1999-05-27	35.56	35.56	34.44	34.63	433300
1999-05-28	34.50	35.38	34.44	34.69	355400
1999-06-01	34.50	34.50	33.50	34.06	416500
1999-06-02	34.00	34.31	33.75	33.94	381000
1999-06-03	33.75	34.25	33.50	33.69	518000
1999-06-04	33.81	34.44	33.50	34.44	414300
1999-06-07	34.38	34.50	34.06	34.50	429100
1999-06-08	34.25	34.31	33.81	34.25	244800
1999-06-09	34.31	34.88	34.00	34.19	554800
1999-06-10	34.00	34.31	33.69	34.13	387000
1999-06-11	34.00	34.19	33.44	33.63	405100
1999-06-14	33.56	34.13	33.50	34.06	309100
1999-06-15	33.88	34.63	33.88	34.06	461700
1999-06-16	34.25	34.44	33.94	34.00	236300
1999-06-17	34.00	34.19	33.50	33.81	261600
1999-06-18	33.06	33.69	32.38	32.69	1201100
1999-06-21	32.69	32.81	31.94	32.00	751200
1999-06-22	32.19	32.31	31.81	32.13	596700
1999-06-23	31.88	33.06	31.38	32.88	718200
1999-06-24	33.00	33.31	32.44	33.13	702500
1999-06-25	33.25	33.31	32.31	33.06	492800
1999-06-28	33.19	33.44	32.94	33.06	362200
1999-06-29	33.13	33.38	32.75	33.19	307700
1999-06-30	33.13	33.19	32.13	33.00	398800
1999-07-01	32.75	33.13	32.56	33.00	364900
1999-07-02	32.88	33.00	32.38	32.69	232700
1999-07-06	32.44	32.69	31.88	32.63	443200
1999-07-07	33.00	33.25	32.75	33.25	707500
1999-07-08	32.75	32.88	32.06	32.25	412500
1999-07-09	32.38	32.88	32.13	32.75	560100
1999-07-12	33.00	33.00	32.31	32.50	304400
1999-07-13	32.50	32.63	31.69	31.94	450600
1999-07-14	31.81	32.50	31.50	32.38	578600
1999-07-15	32.50	32.63	32.31	32.38	836400
1999-07-16	32.38	32.44	32.00	32.25	392600
1999-07-19	32.25	32.38	32.00	32.38	289900
1999-07-20	32.00	32.44	31.75	32.06	538700
1999-07-21	32.38	33.19	32.13	33.13	1215100
1999-07-22	33.38	33.88	33.13	33.50	1054100
1999-07-23	33.50	33.63	33.38	33.50	646600
1999-07-26	33.75	33.81	33.44	33.75	507500
1999-07-27	33.75	34.63	33.38	34.38	444700
1999-07-28	34.13	34.13	33.56	33.81	511200
1999-07-29	33.56	35.75	33.19	35.75	1183300
1999-07-30	35.75	35.75	34.69	34.81	946400
1999-08-02	34.56	34.56	33.69	33.94	578900
1999-08-03	33.50	34.50	33.50	34.00	689700
1999-08-04	34.19	34.69	34.00	34.19	438900
1999-08-05	34.19	34.88	34.19	34.75	677200
1999-08-06	34.69	34.94	34.38	34.56	465000
1999-08-09	34.44	34.69	34.06	34.44	512300
1999-08-10	34.44	34.75	34.06	34.31	377300
1999-08-11	34.38	34.38	33.81	34.19	348300
1999-08-12	34.13	34.19	33.50	33.81	415000
1999-08-13	33.88	34.31	33.81	34.06	371500
1999-08-16	34.00	34.19	33.88	34.19	325100
1999-08-17	34.00	34.25	33.75	34.13	303000
1999-08-18	34.00	34.00	33.75	33.94	374600
1999-08-19	33.69	33.81	33.38	33.81	434500
1999-08-20	33.94	34.31	33.81	34.13	654000
1999-08-23	34.13	34.38	33.94	34.19	243500
1999-08-24	34.13	34.25	33.63	34.19	385600
1999-08-25	34.25	35.50	34.25	35.31	693300
1999-08-26	35.44	36.44	35.31	35.88	896900
1999-08-27	36.13	36.19	35.75	35.81	561100
1999-08-30	35.88	36.00	35.25	35.44	360900
1999-08-31	35.38	36.00	35.06	35.56	613300
1999-09-01	35.56	35.63	34.81	35.63	361200
1999-09-02	35.56	36.38	35.38	35.94	676100
1999-09-03	36.00	37.31	36.00	37.25	586000
1999-09-07	37.50	37.94	37.13	37.94	1253900
1999-09-08	37.88	38.25	37.69	38.19	1118500
1999-09-09	38.19	38.88	38.19	38.88	1136700
1999-09-10	38.88	39.00	38.50	39.00	1162300
1999-09-13	38.63	38.69	37.75	38.00	625200
1999-09-14	37.88	37.88	37.19	37.44	351700
1999-09-15	37.44	38.13	37.44	37.69	917600
1999-09-16	38.00	38.00	36.75	37.63	411300
1999-09-17	37.69	37.69	36.88	36.88	735100
1999-09-20	36.50	36.75	36.50	36.56	613000
1999-09-21	36.19	36.69	36.00	36.13	866700
1999-09-22	36.06	36.25	35.69	36.13	557100
1999-09-23	36.19	36.63	36.00	36.19	444700
1999-09-24	36.06	37.00	36.06	37.00	585600
1999-09-27	37.25	37.25	36.69	36.69	536500
1999-09-28	35.25	37.00	35.25	36.69	771700
1999-09-29	36.69	38.13	36.63	37.44	624100
1999-09-30	38.38	38.38	37.31	37.44	545100
1999-10-01	37.19	37.63	36.63	37.13	670800
1999-10-04	37.13	38.13	37.06	37.63	647800
1999-10-05	37.50	37.94	37.13	37.75	551500
1999-10-06	37.56	38.50	37.56	38.25	596100
1999-10-07	38.25	38.31	37.31	37.56	321300
1999-10-08	37.56	38.81	37.56	38.38	553700
1999-10-11	38.13	38.38	37.38	37.44	785800
1999-10-12	36.75	37.25	36.63	37.13	561700
1999-10-13	37.00	37.94	36.94	37.50	444000
1999-10-14	38.25	40.63	38.00	39.69	1392400
1999-10-15	39.94	39.94	38.50	38.50	826000
1999-10-18	38.56	40.88	38.50	40.88	871000
1999-10-19	39.63	39.81	39.06	39.50	1275200
1999-10-20	39.13	39.75	38.81	39.00	855700
1999-10-21	38.75	39.94	38.63	39.81	654000
1999-10-22	39.88	39.94	38.88	39.44	338500
1999-10-25	39.31	40.00	39.25	39.69	505300
1999-10-26	39.44	40.00	38.81	38.81	275400
1999-10-27	38.81	40.44	38.81	40.00	648200
1999-10-28	40.25	40.94	39.50	40.38	872600
1999-10-29	40.50	40.63	39.63	39.81	716200
1999-11-01	39.56	39.69	37.63	38.38	834700
1999-11-02	38.38	38.38	37.38	37.56	580300
1999-11-03	37.50	37.75	36.88	36.94	653300
1999-11-04	36.75	37.13	35.56	35.56	935000
1999-11-05	35.63	36.50	35.25	35.38	596600
1999-11-08	35.44	36.31	35.38	36.31	701600
1999-11-09	36.38	36.44	35.13	35.56	484800
1999-11-10	35.13	35.25	34.50	35.00	569800
1999-11-11	34.94	35.44	34.00	35.13	539900
1999-11-12	35.38	35.63	34.63	35.13	352800
1999-11-15	35.00	35.44	34.19	34.94	551900
1999-11-16	34.94	36.00	34.81	35.63	455300
1999-11-17	35.50	36.38	35.31	36.00	336500
1999-11-18	35.94	36.13	35.00	35.06	502100
1999-11-19	34.88	34.88	34.00	34.38	938200
1999-11-22	33.50	33.53	33.00	33.31	813600
1999-11-23	34.00	34.50	33.75	33.88	811600
1999-11-24	34.50	34.94	34.13	34.75	516300
1999-11-26	34.38	34.38	33.56	34.00	216700
1999-11-29	34.00	34.63	33.31	34.50	508100
1999-11-30	34.38	34.75	33.50	33.88	879800
1999-12-01	33.75	33.81	32.81	33.13	1069500
1999-12-02	32.81	33.00	32.69	32.75	306700
1999-12-03	32.69	34.19	32.69	33.56	473500
1999-12-06	32.63	33.38	32.56	32.94	512200
1999-12-07	32.56	32.81	32.38	32.38	570000
1999-12-08	32.38	32.56	32.13	32.44	267300
1999-12-09	32.38	32.69	32.38	32.69	402400
1999-12-10	32.50	32.69	32.25	32.50	256100
1999-12-13	32.31	32.38	31.50	31.63	846400
1999-12-14	32.00	32.38	31.63	31.88	914500
1999-12-15	32.25	33.00	31.88	32.81	684100
1999-12-16	32.69	32.81	32.06	32.50	699400
1999-12-17	32.44	32.75	31.81	32.31	967000
1999-12-20	32.38	32.75	32.25	32.31	522900
1999-12-21	32.44	33.00	32.00	32.75	656100
1999-12-22	32.63	33.25	32.31	32.81	352500
1999-12-23	32.56	33.25	32.38	32.44	1121600
1999-12-27	32.44	32.50	32.00	32.00	1223700
1999-12-28	32.13	32.44	32.13	32.25	851300
1999-12-29	32.25	32.44	31.13	31.19	430600
1999-12-30	31.06	31.06	30.00	30.19	836100
1999-12-31	30.31	31.00	30.06	30.81	282800
2000-01-03	30.13	30.50	29.50	29.88	768600
2000-01-04	29.63	29.75	28.69	28.81	694100
2000-01-05	28.75	29.13	27.88	28.56	862900
2000-01-06	28.00	29.13	28.00	28.81	1092200
2000-01-07	29.13	29.38	28.81	29.25	1008900
2000-01-10	29.19	29.25	27.88	28.31	753000
2000-01-11	28.13	29.00	28.00	28.94	825400
2000-01-12	29.13	29.19	28.06	28.19	984200
2000-01-13	28.19	28.19	27.44	27.44	682400
2000-01-14	27.19	27.25	26.44	26.56	838000
2000-01-18	26.31	27.75	26.13	27.63	1148000
2000-01-19	27.00	27.56	26.63	26.81	1211600
2000-01-20	26.69	26.69	25.25	25.81	882500
2000-01-21	26.50	26.50	24.88	25.00	1115800
2000-01-24	24.75	25.25	23.88	24.13	1127400
2000-01-25	24.00	24.16	23.75	23.94	1027100
2000-01-26	23.50	24.88	23.38	24.81	1018400
2000-01-27	26.25	26.25	24.13	24.50	1061800
2000-01-28	24.50	24.63	23.63	23.94	865200
2000-01-31	24.25	24.75	23.69	24.25	887000
2000-02-01	24.50	25.00	24.19	24.56	827300
2000-02-02	24.31	24.38	23.81	23.94	543000
2000-02-03	23.94	24.13	23.38	24.00	716700
2000-02-04	24.13	24.13	23.06	23.38	554900
2000-02-07	23.63	23.63	22.56	22.81	765100
2000-02-08	23.06	23.44	22.75	23.44	804600
2000-02-09	23.25	23.75	22.38	22.81	640000
2000-02-10	22.56	22.75	21.81	21.88	625300
2000-02-11	21.88	21.88	20.75	21.06	1430200
2000-02-14	21.06	21.31	20.75	21.25	1030300
2000-02-15	21.25	23.25	21.06	23.06	1340900
2000-02-16	23.06	23.25	22.44	22.63	969000
2000-02-17	22.38	23.13	22.00	22.94	880100
2000-02-18	22.75	22.88	22.00	22.19	576500
2000-02-22	22.31	24.00	22.06	24.00	1052800
2000-02-23	23.75	23.81	22.81	23.63	1442100
2000-02-24	23.81	23.81	21.94	22.31	1436300
2000-02-25	22.13	22.38	20.81	21.00	1993600
2000-02-28	21.00	23.25	20.81	23.19	2223900
2000-02-29	23.25	25.63	23.25	25.31	2185100
2000-03-01	24.63	25.00	23.25	23.75	1096900
2000-03-02	23.75	23.81	22.44	22.81	694700
2000-03-03	23.00	24.25	22.69	23.81	741700
2000-03-06	23.94	23.94	22.38	22.94	812200
2000-03-07	22.75	23.13	22.38	22.69	1076500
2000-03-08	22.75	24.06	22.25	23.81	1266300
2000-03-09	23.56	23.88	22.56	23.50	857700
2000-03-10	23.38	23.38	22.69	22.94	706700
2000-03-13	22.88	23.50	22.31	23.44	649200
2000-03-14	23.31	24.13	22.88	23.63	1059400
2000-03-15	23.06	26.31	23.00	26.19	1569700
2000-03-16	27.00	27.88	26.69	27.13	1889600
2000-03-17	27.13	27.13	25.06	25.56	1389000
2000-03-20	27.00	27.00	25.56	25.94	810000
2000-03-21	26.13	26.69	25.75	26.56	788400
2000-03-22	26.75	26.75	25.06	25.38	688600
2000-03-23	25.13	25.19	24.38	25.06	1049200
2000-03-24	25.00	25.06	24.31	24.50	729600
2000-03-27	24.50	24.56	23.75	24.13	476900
2000-03-28	24.13	24.13	23.25	23.88	711000
2000-03-29	24.38	25.50	24.13	25.31	736200
2000-03-30	25.19	26.44	25.06	26.00	969100
2000-03-31	26.00	26.00	25.25	25.75	820300
2000-04-03	25.63	25.63	24.50	25.19	705600
2000-04-04	25.44	26.50	24.38	26.25	1409000
2000-04-05	26.88	27.69	26.25	26.50	846400
2000-04-06	26.50	26.88	26.19	26.38	695200
2000-04-07	26.44	26.69	24.75	25.00	762900
2000-04-10	25.19	25.31	24.69	25.31	532700
2000-04-11	25.31	25.50	24.88	25.44	604500
2000-04-12	25.50	26.19	25.38	25.81	883000
2000-04-13	26.06	27.00	25.88	26.81	1017300
2000-04-14	26.63	26.94	26.50	26.88	911800
2000-04-17	26.88	27.81	26.50	27.81	1054900
2000-04-18	27.69	27.69	26.75	27.56	670700
2000-04-19	27.44	27.63	26.88	27.44	666600
2000-04-20	27.38	27.38	26.13	26.44	558800
2000-04-24	26.44	26.44	25.94	26.13	688700
2000-04-25	26.13	28.00	25.19	27.75	1196400
2000-04-26	27.75	27.75	26.19	26.31	724400
2000-04-27	26.38	26.38	23.50	23.88	2454900
2000-04-28	23.94	24.44	23.31	24.25	1147800
2000-05-01	24.31	25.50	24.31	25.13	1099600
2000-05-02	24.50	24.81	24.31	24.81	670000
2000-05-03	25.75	26.25	25.25	25.44	1591700
2000-05-04	25.63	26.38	25.00	25.44	629200
2000-05-05	26.00	26.19	25.06	25.25	573100
2000-05-08	25.25	25.63	25.00	25.25	1275200
2000-05-09	24.88	25.06	24.75	25.00	940800
2000-05-10	25.00	25.19	24.81	25.00	596400
2000-05-11	25.00	25.00	24.50	24.50	1098000
2000-05-12	25.00	25.25	24.88	25.19	1047000
2000-05-15	25.44	26.81	25.38	26.81	856500
2000-05-16	27.88	28.63	27.38	27.44	1682900
2000-05-17	27.25	27.81	27.06	27.19	982100
2000-05-18	27.25	27.38	26.75	27.06	378500
2000-05-19	26.88	28.25	26.88	28.00	750400
2000-05-22	28.06	29.44	28.06	29.31	944600
2000-05-23	29.25	30.75	29.00	30.44	1350900
2000-05-24	32.00	32.00	31.13	31.31	2032700
2000-05-25	31.38	31.38	28.94	29.44	803300
2000-05-26	29.00	29.81	29.00	29.44	637800
2000-05-30	30.13	30.88	29.25	30.88	778900
2000-05-31	30.63	30.69	29.94	30.38	958800
2000-06-01	30.13	30.44	29.69	30.00	766700
2000-06-02	30.06	30.69	29.63	30.19	764000
2000-06-05	30.06	30.44	29.25	29.44	396100
2000-06-06	29.44	29.44	28.31	29.25	565400
2000-06-07	29.13	30.00	28.13	29.50	1141200
2000-06-08	29.50	30.44	28.56	30.44	762600
2000-06-09	30.19	30.25	28.38	28.50	476200
2000-06-12	28.75	29.81	28.63	29.59	660200
2000-06-13	29.75	30.38	29.44	29.81	612400
2000-06-14	29.75	29.88	29.25	29.63	501400
2000-06-15	29.75	30.25	29.56	30.13	777800
2000-06-16	29.56	29.75	28.75	28.94	789500
2000-06-19	29.00	29.44	28.13	28.31	635100
2000-06-20	28.00	28.00	27.00	27.25	869400
2000-06-21	27.31	27.31	26.38	26.56	833900
2000-06-22	26.69	27.25	26.63	26.81	565300
2000-06-23	27.06	28.63	27.00	28.56	745300
2000-06-26	28.00	28.94	27.94	28.56	640600
2000-06-27	28.63	28.69	27.50	27.88	478900
2000-06-28	28.00	28.38	27.50	27.91	431500
2000-06-29	27.75	28.06	27.75	27.81	537400
2000-06-30	28.38	30.25	28.25	29.75	1597400
2000-07-03	29.63	30.75	28.81	30.75	657400
2000-07-05	30.50	30.50	29.75	30.19	1103800
2000-07-06	30.19	30.19	29.13	29.81	373500
2000-07-07	29.63	30.00	29.38	29.81	449000
2000-07-10	29.56	29.75	28.94	29.50	517100
2000-07-11	29.13	29.69	28.69	29.63	492500
2000-07-12	29.38	29.38	28.81	29.06	336100
2000-07-13	29.06	29.25	28.50	28.94	298600
2000-07-14	28.63	29.44	28.63	29.13	265100
2000-07-17	29.38	29.38	27.56	28.00	420700
2000-07-18	28.00	29.00	27.50	29.00	476200
2000-07-19	29.50	29.69	28.44	28.94	529200
2000-07-20	29.00	29.38	28.38	28.50	407600
2000-07-21	28.50	28.69	27.50	27.69	379700
2000-07-24	27.50	27.63	27.13	27.50	519000
2000-07-25	27.63	28.25	27.44	27.94	381900
2000-07-26	27.69	27.75	27.06	27.13	556600
2000-07-27	26.88	27.44	26.56	26.63	694100
2000-07-28	26.88	27.38	26.00	26.38	551200
2000-07-31	26.50	26.81	25.88	25.94	601800
2000-08-01	26.00	27.19	25.94	27.00	695300
2000-08-02	27.00	27.00	26.38	26.63	415400
2000-08-03	26.50	27.00	26.13	26.13	446500
2000-08-04	26.25	26.63	26.06	26.38	437600
2000-08-07	26.25	26.56	25.88	26.00	624700
2000-08-08	25.75	26.13	25.63	25.75	552800
2000-08-09	25.69	26.13	25.38	25.94	535600
2000-08-10	26.00	27.19	26.00	26.69	865500
2000-08-11	26.81	27.06	26.50	26.69	280300
2000-08-14	26.63	26.69	26.06	26.19	453900
2000-08-15	26.38	26.44	26.06	26.25	384200
2000-08-16	26.19	26.44	25.81	26.00	455700
2000-08-17	26.00	26.38	25.75	26.06	627800
2000-08-18	25.88	25.94	25.50	25.56	446700
2000-08-21	25.56	26.19	25.56	25.81	809200
2000-08-22	25.81	25.94	25.44	25.63	411900
2000-08-23	25.75	25.88	25.44	25.63	399700
2000-08-24	25.69	25.88	24.88	24.94	665500
2000-08-25	25.00	25.00	24.44	24.56	439500
2000-08-28	24.63	25.00	24.56	24.56	439700
2000-08-29	23.50	24.38	23.50	23.75	799900
2000-08-30	23.50	23.63	23.00	23.13	638200
2000-08-31	23.31	23.63	23.06	23.19	409800
2000-09-01	23.25	23.56	23.06	23.13	447300
2000-09-05	23.13	23.25	22.81	22.94	482600
2000-09-06	23.19	23.31	22.63	22.69	2700500
2000-09-07	22.69	23.13	22.69	23.00	499300
2000-09-08	23.75	25.19	23.38	24.75	1003300
2000-09-11	24.56	24.63	24.06	24.19	484900
2000-09-12	24.25	25.00	24.19	24.69	507000
2000-09-13	24.88	25.00	24.31	24.31	474300
2000-09-14	24.88	24.88	23.81	24.13	529000
2000-09-15	24.25	24.81	24.00	24.50	896400
2000-09-18	24.25	24.25	23.69	23.88	523100
2000-09-19	23.88	24.38	23.44	24.13	439000
2000-09-20	24.19	24.25	23.19	23.38	675200
2000-09-21	23.50	24.00	23.38	23.69	262400
2000-09-22	23.94	24.31	23.81	24.19	370400
2000-09-25	24.50	24.50	23.50	23.63	374600
2000-09-26	23.75	24.13	23.75	24.00	473200
2000-09-27	24.13	24.25	23.75	24.25	314500
2000-09-28	24.19	24.19	23.81	24.06	460600
2000-09-29	24.13	24.50	24.13	24.19	478800
2000-10-02	24.00	24.31	23.50	23.88	696200
2000-10-03	23.75	24.63	23.63	24.31	420700
2000-10-04	24.19	24.25	23.75	24.00	340000
2000-10-05	24.00	25.56	24.00	25.31	947100
2000-10-06	25.44	25.69	24.69	24.88	542400
2000-10-09	24.75	25.63	24.75	25.13	472700
2000-10-10	25.19	26.00	25.13	25.63	844200
2000-10-11	25.50	26.25	24.75	25.00	779700
2000-10-12	25.25	25.44	24.69	24.81	475100
2000-10-13	24.81	24.94	24.31	24.69	493500
2000-10-16	24.75	25.13	24.69	24.94	608400
2000-10-17	24.38	24.75	23.38	23.81	1025300
2000-10-18	23.88	24.00	23.00	23.19	1075400
2000-10-19	23.00	23.81	22.81	23.38	629700
2000-10-20	23.00	23.19	22.13	22.44	772100
2000-10-23	22.63	23.13	22.63	22.81	828800
2000-10-24	22.94	23.06	22.63	22.75	782100
2000-10-25	22.88	23.25	22.56	22.75	897600
2000-10-26	22.69	24.63	21.56	24.31	2252800
2000-10-27	24.13	25.19	23.75	25.00	1301300
2000-10-30	25.00	25.81	24.94	25.38	879200
2000-10-31	25.50	25.75	24.88	25.38	697200
2000-11-01	25.13	25.88	25.13	25.69	906700
2000-11-02	25.75	26.81	25.75	26.25	1336100
2000-11-03	26.25	27.06	26.19	26.56	822000
2000-11-06	26.75	27.13	26.75	27.00	963200
2000-11-07	26.88	27.00	26.69	26.81	486200
2000-11-08	26.75	26.88	26.13	26.38	704200
2000-11-09	26.38	26.69	25.81	25.94	906900
2000-11-10	25.50	26.38	25.38	26.06	1800200
2000-11-13	26.06	26.06	25.06	25.38	779400
2000-11-14	25.19	25.19	23.75	24.19	1376200
2000-11-15	24.25	25.31	23.94	25.25	1606600
2000-11-16	25.31	27.13	25.31	26.69	1832200
2000-11-17	26.88	27.50	26.63	27.00	1985700
2000-11-20	26.75	27.94	26.69	27.50	830000
2000-11-21	27.56	28.75	27.38	28.44	1347500
2000-11-22	28.31	28.38	27.81	28.13	765900
2000-11-24	28.00	28.00	27.00	27.13	269300
2000-11-27	27.13	27.19	26.25	26.75	967500
2000-11-28	25.50	26.75	25.06	25.38	2327100
2000-11-29	25.38	25.63	24.88	25.06	1102200
2000-11-30	24.81	25.25	24.19	24.63	1406700
2000-12-01	24.50	24.88	24.50	24.81	480500
2000-12-04	24.75	25.50	24.75	25.44	818100
2000-12-05	25.25	25.25	23.63	23.88	871100
2000-12-06	23.63	24.63	23.63	23.94	650900
2000-12-07	24.19	25.06	24.13	24.38	471200
2000-12-08	24.13	24.19	23.69	23.88	800500
2000-12-11	23.63	23.75	23.19	23.44	750800
2000-12-12	23.38	23.56	23.38	23.38	458500
2000-12-13	23.25	25.00	23.25	24.81	1245500
2000-12-14	24.56	24.69	24.00	24.06	658900
2000-12-15	24.50	24.75	24.06	24.38	1454100
2000-12-18	24.63	25.13	24.13	25.00	1218700
2000-12-19	25.00	26.31	24.94	26.31	1505300
2000-12-20	26.63	26.69	25.56	25.88	1054400
2000-12-21	25.81	26.19	25.75	26.00	627300
2000-12-22	25.88	26.06	25.38	25.81	633600
2000-12-26	25.56	26.13	25.44	25.88	965000
2000-12-27	25.94	26.31	25.94	26.00	463600
2000-12-28	26.13	26.56	25.75	26.38	535300
2000-12-29	26.56	26.63	26.25	26.25	399500
2001-01-02	26.06	26.94	26.06	26.31	383700
2001-01-03	26.38	27.06	26.06	26.31	1269000
2001-01-04	26.00	26.00	24.25	25.00	2100200
2001-01-05	25.00	25.63	24.75	25.44	803300
2001-01-08	25.63	25.69	25.19	25.69	805900
2001-01-09	25.50	26.63	25.44	26.44	667800
2001-01-10	26.38	26.88	26.13	26.50	860900
2001-01-11	26.25	26.25	25.63	25.75	914300
2001-01-12	25.75	25.75	25.44	25.63	688400
2001-01-16	25.75	26.56	25.69	26.19	665400
2001-01-17	27.00	27.00	26.25	26.44	654200
2001-01-18	26.50	26.69	26.00	26.38	1070200
2001-01-19	26.38	26.38	25.38	25.50	1263700
2001-01-22	25.44	25.81	24.94	25.25	1481900
2001-01-23	25.63	25.63	25.44	25.56	643500
2001-01-24	26.19	26.25	25.88	26.13	773000
2001-01-25	26.06	26.06	24.94	25.94	1926400
2001-01-26	26.50	26.94	26.38	26.75	774300
2001-01-29	26.65	26.66	26.01	26.23	569500
2001-01-30	26.13	26.60	25.94	26.49	1090500
2001-01-31	26.50	26.50	26.10	26.20	784900
2001-02-01	26.21	26.98	26.21	26.98	629800
2001-02-02	27.00	27.47	26.90	27.05	1068000
2001-02-05	27.05	27.75	27.05	27.58	1023200
2001-02-06	27.58	27.58	27.15	27.28	654800
2001-02-07	27.60	27.75	27.47	27.60	793900
2001-02-08	27.80	27.97	27.63	27.73	555400
2001-02-09	27.75	28.00	27.61	27.91	631200
2001-02-12	27.98	28.10	27.86	28.05	744600
2001-02-13	28.00	28.23	27.51	28.10	727000
2001-02-14	28.00	28.01	26.90	27.00	846400
2001-02-15	27.20	27.20	26.80	27.12	732600
2001-02-16	27.15	27.70	27.15	27.62	749300
2001-02-20	27.12	27.99	27.12	27.35	587700
2001-02-21	27.35	27.50	26.87	27.10	483300
2001-02-22	27.10	27.48	26.99	27.04	798900
2001-02-23	27.05	27.21	26.72	27.05	913800
2001-02-26	26.60	27.14	26.44	27.00	425400
2001-02-27	26.75	26.98	26.28	26.36	896200
2001-02-28	26.45	26.70	26.17	26.59	1054700
2001-03-01	26.35	28.00	26.20	27.92	1049100
2001-03-02	27.50	27.51	26.85	27.08	783100
2001-03-05	27.10	27.40	26.91	27.23	387300
2001-03-06	27.05	27.45	26.97	27.29	617800
2001-03-07	27.25	27.35	26.83	27.05	375500
2001-03-08	27.03	27.34	26.95	27.31	335300
2001-03-09	27.25	27.52	27.05	27.40	353800
2001-03-12	27.30	27.31	26.99	27.00	354900
2001-03-13	27.10	27.60	27.05	27.60	812400
2001-03-14	27.05	27.20	27.00	27.08	640000
2001-03-15	27.02	27.64	26.85	27.52	935700
2001-03-16	27.30	27.85	27.25	27.37	1385800
2001-03-19	27.48	27.65	27.01	27.03	828700
2001-03-20	27.05	27.28	26.38	26.38	533600
2001-03-21	26.30	26.55	26.00	26.00	419700
2001-03-22	25.60	26.18	25.35	26.08	736500
2001-03-23	26.08	26.50	25.61	26.28	994600
2001-03-26	26.45	26.45	25.94	26.24	400200
2001-03-27	26.37	26.54	26.14	26.40	755500
2001-03-28	26.40	26.98	26.40	26.77	577800
2001-03-29	26.78	27.08	26.70	26.91	686700
2001-03-30	26.85	27.15	26.79	27.03	1172900
2001-04-02	26.90	27.20	26.50	26.76	959400
2001-04-03	26.00	26.37	25.85	26.02	956100
2001-04-04	26.00	27.15	25.95	27.00	828400
2001-04-05	27.01	27.01	26.22	26.49	543500
2001-04-06	26.40	27.10	26.20	26.55	652200
2001-04-09	26.70	27.00	26.47	26.74	505500
2001-04-10	26.50	26.95	26.00	26.22	627600
2001-04-11	26.15	26.19	25.65	26.05	729200
2001-04-12	26.05	26.90	26.05	26.83	832900
2001-04-16	26.95	27.09	25.95	26.04	912400
2001-04-17	26.05	26.55	26.05	26.47	427200
2001-04-18	26.50	26.50	25.25	25.55	1736500
2001-04-19	25.30	26.29	25.03	26.18	915800
2001-04-20	26.00	26.15	25.00	25.23	949000
2001-04-23	25.48	26.00	25.40	25.80	794000
2001-04-24	25.80	25.85	25.18	25.18	736200
2001-04-25	25.25	25.49	25.15	25.47	565600
2001-04-26	25.40	25.95	25.20	25.48	778600
2001-04-27	25.70	25.70	25.39	25.50	587200
2001-04-30	25.50	25.68	25.25	25.50	635700
2001-05-01	25.30	25.71	25.20	25.59	582400
2001-05-02	25.50	25.70	25.25	25.58	657600
2001-05-03	25.45	25.47	25.00	25.30	627800
2001-05-04	25.29	25.80	25.18	25.74	424000
2001-05-07	25.70	25.98	25.53	25.79	505600
2001-05-08	25.75	26.12	25.56	25.71	619300
2001-05-09	25.55	26.00	25.45	25.60	516000
2001-05-10	25.80	25.94	25.45	25.76	335500
2001-05-11	25.74	26.15	25.46	25.69	306300
2001-05-14	25.50	25.74	25.37	25.50	306600
2001-05-15	25.55	25.57	25.21	25.38	542000
2001-05-16	25.18	26.29	25.10	26.21	758100
2001-05-17	25.81	26.01	25.20	25.50	834000
2001-05-18	25.30	25.49	25.11	25.33	532900
2001-05-21	25.50	26.50	25.06	26.30	1089800
2001-05-22	26.10	26.15	25.75	26.01	446900
2001-05-23	26.00	26.28	25.65	25.76	1198600
2001-05-24	25.51	26.18	25.51	26.10	606700
2001-05-25	26.29	26.29	25.88	26.05	484500
2001-05-29	25.60	26.45	25.60	26.37	567000
2001-05-30	26.37	26.58	26.08	26.16	550100
2001-05-31	26.20	26.74	26.17	26.72	982100
2001-06-01	26.55	26.75	26.40	26.62	580800
2001-06-04	26.65	26.68	26.26	26.58	342600
2001-06-05	26.57	26.75	26.44	26.73	426400
2001-06-06	26.74	26.95	26.53	26.69	562000
2001-06-07	26.68	26.80	26.45	26.61	318200
2001-06-08	26.15	26.51	26.10	26.41	413400
2001-06-11	26.16	26.80	26.10	26.74	808700
2001-06-12	26.80	27.06	26.69	27.05	896300
2001-06-13	26.95	27.10	26.85	27.00	956000
2001-06-14	26.99	27.16	26.85	27.00	613100
2001-06-15	27.00	28.00	26.97	27.82	2521500
2001-06-18	27.82	27.85	27.27	27.30	1163800
2001-06-19	27.30	27.85	27.13	27.68	908600
2001-06-20	27.55	28.50	27.55	28.46	1293900
2001-06-21	28.46	29.10	28.45	28.85	1439000
2001-06-22	28.85	28.89	28.45	28.60	633900
2001-06-25	28.60	28.74	28.30	28.35	647500
2001-06-26	28.49	29.15	28.36	28.92	646000
2001-06-27	28.92	28.92	28.24	28.52	734900
2001-06-28	28.50	29.11	28.47	28.90	591600
2001-06-29	29.00	29.36	28.05	29.00	1349500
2001-07-02	29.30	30.12	29.25	29.71	1476700
2001-07-03	30.05	30.05	29.35	29.91	498800
2001-07-05	29.80	29.95	29.59	29.90	427100
2001-07-06	29.90	30.48	29.88	30.09	918500
2001-07-09	30.00	30.24	29.90	30.07	629900
2001-07-10	29.82	30.00	29.40	29.50	1151300
2001-07-11	29.40	29.84	29.39	29.56	901700
2001-07-12	29.31	29.83	29.23	29.72	483100
2001-07-13	29.70	29.90	29.34	29.34	696500
2001-07-16	29.39	29.60	29.35	29.38	801400
2001-07-17	29.45	30.00	29.40	29.99	1218600
2001-07-18	29.75	30.14	29.67	30.11	709400
2001-07-19	30.16	30.69	30.12	30.62	689000
2001-07-20	30.87	31.00	30.50	30.64	513900
2001-07-23	30.40	30.52	29.85	30.00	561900
2001-07-24	29.40	29.55	29.08	29.19	1546000
2001-07-25	29.30	30.01	29.26	30.01	527800
2001-07-26	29.50	29.75	29.02	29.45	799200
2001-07-27	29.50	29.62	28.70	29.10	794200
2001-07-30	29.25	29.27	29.05	29.24	684800
2001-07-31	29.30	30.35	29.30	30.07	794200
2001-08-01	30.05	30.60	30.00	30.51	1000800
2001-08-02	30.27	30.74	30.16	30.62	516100
2001-08-03	30.75	30.85	30.25	30.32	583800
2001-08-06	30.05	30.25	29.75	29.92	359800
2001-08-07	29.95	30.34	29.93	30.00	429700
2001-08-08	30.05	30.20	29.77	29.80	698800
2001-08-09	30.00	30.40	29.77	30.36	987300
2001-08-10	30.40	30.45	29.69	30.02	934800
2001-08-13	30.20	30.20	30.00	30.09	537600
2001-08-14	30.00	30.27	29.87	29.99	316700
2001-08-15	30.00	30.82	29.95	30.64	789200
2001-08-16	30.55	30.77	30.26	30.55	686300
2001-08-17	30.56	31.62	30.56	31.40	979200
2001-08-20	31.40	31.95	31.29	31.77	709300
2001-08-21	31.85	33.60	31.79	33.10	2735100
2001-08-22	32.45	34.00	32.41	33.56	2148300
2001-08-23	33.54	33.55	32.25	32.50	3619900
2001-08-24	32.35	32.74	32.15	32.40	2575500
2001-08-27	32.55	32.99	32.54	32.84	691400
2001-08-28	32.84	32.97	32.14	32.50	689700
2001-08-29	32.20	32.25	31.70	32.01	800100
2001-08-30	31.80	32.90	31.80	32.60	943000
2001-08-31	32.60	32.73	31.92	31.99	668900
2001-09-04	31.74	32.45	31.71	32.25	872700
2001-09-05	32.24	32.34	31.45	32.20	813700
2001-09-06	32.05	32.56	31.60	32.22	1361300
2001-09-07	32.47	32.49	32.15	32.20	1033400
2001-09-10	32.11	32.48	31.98	32.13	1010300
2001-09-17	32.13	32.60	31.94	32.31	2414300
2001-09-18	32.40	32.48	32.02	32.26	1688900
2001-09-19	32.30	32.42	31.44	31.69	2014000
2001-09-20	31.00	31.14	30.31	30.75	1352500
2001-09-21	29.80	29.88	28.40	28.80	2659900
2001-09-24	29.34	29.40	28.59	29.00	1762900
2001-09-25	29.00	29.22	27.98	28.61	1468000
2001-09-26	28.52	28.96	28.17	28.96	941500
2001-09-27	29.50	29.84	29.24	29.80	1183100
2001-09-28	29.88	30.15	29.67	30.00	1092100
2001-10-01	29.75	29.92	28.79	29.14	1053200
2001-10-02	29.40	29.68	29.25	29.61	1413400
2001-10-03	29.45	29.69	28.75	29.00	1188900
2001-10-04	28.95	29.20	28.60	28.99	970900
2001-10-05	29.00	29.35	28.88	29.25	1279400
2001-10-08	29.12	29.15	28.88	28.99	1095700
2001-10-09	29.00	29.10	28.91	29.06	1204300
2001-10-10	29.31	29.98	29.12	29.70	1073400
2001-10-11	29.95	29.95	29.40	29.58	628600
2001-10-12	29.45	29.79	28.81	29.00	492200
2001-10-15	28.80	29.60	28.80	29.33	807100
2001-10-16	29.20	29.22	28.64	28.90	782500
2001-10-17	28.67	29.33	28.50	29.02	793100
2001-10-18	29.06	29.45	28.86	28.99	644700
2001-10-19	28.98	29.23	28.91	29.14	632300
2001-10-22	29.03	29.95	29.03	29.88	406700
2001-10-23	30.13	30.13	29.76	29.86	693700
2001-10-24	29.65	30.05	29.65	30.01	771800
2001-10-25	29.80	29.92	29.43	29.76	816400
2001-10-26	29.97	30.33	29.80	30.25	521200
2001-10-29	30.00	30.00	29.59	29.79	528400
2001-10-30	29.79	30.95	29.57	30.40	2234000
2001-10-31	30.48	30.76	30.40	30.50	1208400
2001-11-01	30.45	31.32	30.45	31.25	1251100
2001-11-02	31.19	31.71	31.13	31.49	971700
2001-11-05	31.39	31.75	31.27	31.65	915600
2001-11-06	31.50	31.85	31.50	31.70	732700
2001-11-07	31.70	31.90	31.45	31.66	819600
2001-11-08	31.66	32.00	31.08	31.23	1462200
2001-11-09	31.00	31.00	30.51	30.51	909200
2001-11-12	30.70	30.78	30.20	30.42	818500
2001-11-13	30.43	30.59	30.18	30.48	566300
2001-11-14	30.73	30.83	30.35	30.60	369000
2001-11-15	30.60	30.86	30.55	30.80	496800
2001-11-16	31.00	31.06	29.90	30.03	933900
2001-11-19	30.05	30.05	29.44	29.50	1047300
2001-11-20	29.58	29.70	29.29	29.60	856600
2001-11-21	29.49	29.94	29.46	29.67	580700
2001-11-23	29.45	29.78	29.30	29.66	345200
2001-11-26	29.72	30.00	29.61	29.72	527700
2001-11-27	29.78	29.82	29.26	29.50	996000
2001-11-28	29.25	30.13	29.25	29.60	1005900
2001-11-29	29.70	29.75	29.11	29.34	534700
2001-11-30	29.62	29.84	29.40	29.49	960900
2001-12-03	29.20	29.47	29.00	29.31	977300
2001-12-04	29.90	30.70	29.75	30.45	1743800
2001-12-05	30.90	30.91	30.09	30.22	1272400
2001-12-06	30.30	30.30	29.48	29.50	972500
2001-12-07	29.40	29.67	29.18	29.54	996500
2001-12-10	29.45	30.10	29.41	29.68	733900
2001-12-11	29.93	29.93	29.09	29.20	689400
2001-12-12	29.20	29.29	29.00	29.20	1194500
2001-12-13	29.25	30.22	29.00	30.06	1173600
2001-12-14	29.81	29.95	29.37	29.56	1225200
2001-12-17	29.30	29.70	29.15	29.55	924400
2001-12-18	29.90	30.20	29.50	30.11	766200
2001-12-19	30.01	30.39	29.88	30.31	765000
2001-12-20	30.07	30.55	30.00	30.32	549300
2001-12-21	30.33	30.49	30.23	30.40	1062600
2001-12-24	30.40	30.48	30.22	30.32	256800
2001-12-26	30.45	30.68	30.33	30.40	711200
2001-12-27	30.44	30.50	30.18	30.48	546000
2001-12-28	30.63	30.70	30.23	30.32	419900
2001-12-31	30.17	30.25	29.92	30.10	731300
2002-01-02	29.85	29.99	29.16	29.97	869000
2002-01-03	29.97	29.99	29.53	29.99	582300
2002-01-04	29.75	29.77	29.09	29.35	824200
2002-01-07	29.45	29.61	29.02	29.45	630900
2002-01-08	29.55	29.90	29.27	29.81	631000
2002-01-09	29.90	30.00	29.45	29.74	844800
2002-01-10	29.65	30.11	29.50	29.86	761100
2002-01-11	29.76	30.03	29.60	29.75	457900
2002-01-14	29.50	30.40	29.49	30.10	435600
2002-01-15	30.35	30.50	30.12	30.41	493900
2002-01-16	30.48	30.85	29.88	29.99	646100
2002-01-17	30.10	30.53	29.65	30.37	697000
2002-01-18	30.05	31.00	30.05	30.87	1075700
2002-01-22	30.90	31.75	30.75	31.33	1028800
2002-01-23	31.45	31.70	31.30	31.39	963300
2002-01-24	31.40	31.44	30.92	31.25	976200
2002-01-25	31.10	31.20	30.60	30.85	2554200
2002-01-28	30.82	31.28	30.70	31.00	966900
2002-01-29	31.10	31.36	30.37	30.40	1109600
2002-01-30	30.25	31.10	30.25	30.80	1721600
2002-01-31	30.80	31.00	30.55	30.86	1088900
2002-02-01	30.36	30.93	30.36	30.73	1163300
2002-02-04	30.80	31.23	30.60	30.86	821900
2002-02-05	30.86	31.00	30.70	30.85	944200
2002-02-06	30.15	30.16	29.39	30.00	4017700
2002-02-07	30.35	31.30	30.15	31.07	2327500
2002-02-08	31.07	31.15	30.67	30.97	1662400
2002-02-11	31.05	31.52	31.00	31.48	1172800
2002-02-12	31.48	31.48	31.00	31.27	730400
2002-02-13	31.28	32.06	31.27	32.01	1361700
2002-02-14	32.01	33.15	32.01	33.13	2340400
2002-02-15	33.00	33.81	32.80	33.69	1368500
2002-02-19	33.30	33.59	33.10	33.36	1283000
2002-02-20	33.11	34.68	32.85	34.50	2095000
2002-02-21	34.30	35.00	34.30	34.51	1631800
2002-02-22	34.17	35.10	34.17	34.76	1639800
2002-02-25	35.00	35.45	34.71	34.95	2023700
2002-02-26	34.85	35.10	34.19	34.32	1145000
2002-02-27	34.00	34.74	33.93	34.15	1440900
2002-02-28	34.20	34.98	34.19	34.55	1229600
2002-03-01	34.30	34.88	34.10	34.50	1215200
2002-03-04	34.50	34.80	33.91	34.00	1160100
2002-03-05	33.85	34.25	33.57	33.58	968100
2002-03-06	33.60	34.35	33.60	34.19	549500
2002-03-07	33.55	33.56	32.70	33.09	1557500
2002-03-08	33.00	33.50	32.81	33.11	1029700
2002-03-11	32.82	33.55	32.69	33.28	860900
2002-03-12	32.80	33.92	32.80	33.81	975800
2002-03-13	33.50	33.55	32.41	32.74	1456300
2002-03-14	32.70	33.45	32.70	33.34	863800
2002-03-15	33.34	33.45	32.95	33.30	1657100
2002-03-18	32.90	33.15	32.55	32.71	767100
2002-03-19	32.95	33.40	32.87	33.27	1042000
2002-03-20	33.00	33.20	32.83	32.84	666000
2002-03-21	32.55	33.47	32.30	33.25	1479100
2002-03-22	33.10	33.40	32.76	32.76	682500
2002-03-25	32.76	33.12	32.76	32.88	1015300
2002-03-26	33.00	34.05	33.00	33.80	1840000
2002-03-27	33.97	34.48	33.21	33.41	1379500
2002-03-28	33.25	33.94	33.25	33.57	555200
2002-04-01	33.50	33.53	32.84	33.29	452900
2002-04-02	33.00	33.97	32.93	33.65	574800
2002-04-03	33.40	33.71	32.75	32.75	857900
2002-04-04	32.85	35.00	32.85	34.86	1635800
2002-04-05	34.56	34.80	34.07	34.07	1069200
2002-04-08	34.20	34.95	34.11	34.66	1117400
2002-04-09	34.50	34.87	34.37	34.67	1024600
2002-04-10	34.55	35.50	34.55	35.44	1060700
2002-04-11	35.50	36.00	35.30	35.87	1183900
2002-04-12	35.87	36.46	35.81	36.38	1173900
2002-04-15	36.38	36.40	35.95	36.01	1108200
2002-04-16	35.80	35.85	35.42	35.65	1325100
2002-04-17	35.40	35.56	35.25	35.47	882000
2002-04-18	35.25	35.65	35.10	35.47	921400
2002-04-19	35.50	35.87	35.25	35.60	788200
2002-04-22	35.60	35.98	35.40	35.66	811500
2002-04-23	35.41	36.20	35.41	35.86	573800
2002-04-24	36.00	36.32	35.85	36.02	679800
2002-04-25	35.75	36.75	35.32	35.96	1266500
2002-04-26	36.32	36.32	35.50	35.50	1092100
2002-04-29	35.50	35.83	35.44	35.53	1148900
2002-04-30	35.50	35.94	35.30	35.92	916800
2002-05-01	36.00	36.72	35.95	36.72	1095000
2002-05-02	36.72	36.90	36.15	36.89	918200
2002-05-03	36.56	36.56	35.50	35.83	1767600
2002-05-06	35.95	36.35	35.85	35.97	848100
2002-05-07	35.83	36.08	35.44	35.47	852600
2002-05-08	35.70	35.91	35.47	35.49	838500
2002-05-09	35.49	35.80	35.45	35.53	984700
2002-05-10	35.65	35.71	35.44	35.61	514700
2002-05-13	35.46	35.55	35.00	35.26	982600
2002-05-14	35.05	36.00	35.00	35.99	746400
2002-05-15	35.87	36.20	35.40	35.60	1064200
2002-05-16	35.60	36.60	35.57	36.56	726600
2002-05-17	36.43	36.60	35.85	36.02	840900
2002-05-20	36.00	36.15	35.62	36.07	446100
2002-05-21	36.30	36.95	36.12	36.49	874500
2002-05-22	36.30	37.00	36.30	36.74	779800
2002-05-23	36.70	36.89	36.40	36.80	509600
2002-05-24	36.59	36.70	36.15	36.15	767100
2002-05-28	36.00	36.50	35.85	36.44	1456500
2002-05-29	36.00	36.63	36.00	36.40	477700
2002-05-30	36.15	36.87	36.09	36.43	755100
2002-05-31	36.30	36.70	36.04	36.70	1129000
2002-06-03	36.55	36.96	36.29	36.30	979100
2002-06-04	36.10	36.41	35.88	36.13	923600
2002-06-05	35.90	37.00	35.59	36.83	1215000
2002-06-06	36.72	36.82	35.45	35.45	859000
2002-06-07	35.45	35.70	35.29	35.40	1755900
2002-06-10	35.50	35.54	34.92	35.11	2407500
2002-06-11	35.00	35.24	34.80	34.91	2301400
2002-06-12	35.05	35.10	34.50	34.66	1252800
2002-06-13	34.41	35.00	34.34	34.65	1091400
2002-06-14	34.45	34.97	34.07	34.78	1223700
2002-06-17	34.99	35.79	34.90	35.72	1197200
2002-06-18	35.72	36.13	35.63	35.93	1229500
2002-06-19	35.93	36.09	35.55	35.85	1304000
2002-06-20	35.85	36.60	35.85	36.23	971100
2002-06-21	36.06	36.35	36.00	36.15	1651300
2002-06-24	36.00	36.17	35.50	35.60	1318500
2002-06-25	35.50	36.02	35.50	35.65	1291500
2002-06-26	35.65	35.68	35.05	35.55	1182000
2002-06-27	35.55	36.38	35.33	36.38	1605900
2002-06-28	36.17	36.25	35.70	35.86	1931400
2002-07-01	35.65	35.95	35.50	35.63	1025900
2002-07-02	35.88	36.10	35.47	35.47	1137400
2002-07-03	35.10	35.16	33.80	34.40	2412300
2002-07-05	34.40	35.26	34.35	35.19	889100
2002-07-08	35.00	35.10	34.29	34.62	1703100
2002-07-09	34.65	34.76	33.51	33.51	1488600
2002-07-10	33.26	33.56	32.63	32.99	1490500
2002-07-11	32.70	33.60	32.41	33.49	2268500
2002-07-12	33.49	34.22	32.40	32.77	1202900
2002-07-15	32.27	33.36	31.85	33.36	1344200
2002-07-16	33.04	33.04	31.42	32.13	1443700
2002-07-17	32.63	33.64	32.19	32.73	967800
2002-07-18	32.85	33.13	31.70	31.85	784100
2002-07-19	31.85	31.85	30.60	30.88	1438200
2002-07-22	30.88	31.35	29.61	30.00	1506500
2002-07-23	30.10	30.60	29.70	30.07	1593300
2002-07-24	29.40	31.40	29.35	31.35	1423000
2002-07-25	32.75	33.78	32.33	33.68	2888200
2002-07-26	33.96	33.96	32.80	33.34	1598500
2002-07-29	33.65	35.64	33.65	35.00	2890800
2002-07-30	35.00	35.00	33.65	33.99	1801800
2002-07-31	34.10	34.81	34.05	34.44	1864000
2002-08-01	34.45	34.55	34.07	34.15	1907600
2002-08-02	34.00	34.59	33.62	33.96	1144100
2002-08-05	33.80	34.00	33.50	33.55	1082600
2002-08-06	33.55	34.19	33.29	33.29	1395500
2002-08-07	33.80	34.31	33.62	34.19	1307500
2002-08-08	34.19	34.91	34.05	34.74	880800
2002-08-09	34.74	34.99	34.54	34.72	743700
2002-08-12	34.47	34.95	34.20	34.70	722100
2002-08-13	34.70	35.23	34.52	34.62	923900
2002-08-14	34.45	34.99	34.06	34.87	1398800
2002-08-15	35.00	35.00	34.20	34.52	1059000
2002-08-16	34.35	34.61	34.05	34.11	921900
2002-08-19	33.86	34.30	33.84	34.30	875100
2002-08-20	33.80	33.99	33.43	33.43	1430100
2002-08-21	33.35	33.46	32.35	33.06	3526500
2002-08-22	33.21	33.50	32.90	33.08	1294500
2002-08-23	33.02	33.60	33.00	33.10	1123100
2002-08-26	33.24	33.35	32.90	33.06	958700
2002-08-27	33.21	33.24	32.80	33.00	1136400
2002-08-28	32.90	33.10	32.65	32.98	912600
2002-08-29	32.65	32.66	32.07	32.37	1178400
2002-08-30	32.25	32.77	32.16	32.16	627300
2002-09-03	31.86	31.90	31.44	31.61	1715200
2002-09-04	31.62	32.25	31.54	32.07	1214200
2002-09-05	31.57	32.31	31.50	32.23	1490200
2002-09-06	32.43	32.67	32.00	32.14	1198800
2002-09-09	32.40	33.49	32.40	32.96	1639600
2002-09-10	33.05	33.35	32.80	33.12	916400
2002-09-11	33.35	33.90	32.97	33.15	571400
2002-09-12	32.90	33.00	32.20	32.27	975400
2002-09-13	32.20	32.86	32.07	32.59	983400
2002-09-16	32.60	33.27	32.42	33.15	659000
2002-09-17	33.55	33.55	32.50	32.52	837500
2002-09-18	32.40	33.25	32.14	33.06	1102200
2002-09-19	32.56	32.86	32.12	32.12	694600
2002-09-20	32.13	33.02	32.11	32.68	1425300
2002-09-23	32.35	32.63	31.98	32.17	1199800
2002-09-24	31.92	32.27	31.59	31.96	1358100
2002-09-25	32.20	32.98	32.00	32.68	1271300
2002-09-26	32.80	33.42	32.69	33.30	1347900
2002-09-27	33.30	33.48	33.00	33.20	990300
2002-09-30	33.00	33.32	32.36	33.25	1268100
2002-10-01	33.33	33.87	33.32	33.87	1357300
2002-10-02	33.75	34.24	33.62	33.76	1090000
2002-10-03	33.85	34.85	33.85	34.10	755200
2002-10-04	34.10	34.60	33.90	34.13	1058500
2002-10-07	34.13	35.00	34.13	34.87	2102400
2002-10-08	35.20	36.00	35.17	35.54	2039000
2002-10-09	35.00	35.29	34.59	34.87	2182600
2002-10-10	34.87	35.30	34.46	34.86	1636300
2002-10-11	34.89	35.02	34.09	34.45	1081400
2002-10-14	34.49	35.20	34.49	35.18	553900
2002-10-15	35.47	35.47	34.73	35.12	1058600
2002-10-16	35.00	35.46	34.52	35.00	831800
2002-10-17	35.30	35.35	34.45	34.75	821600
2002-10-18	34.60	35.23	34.48	35.23	742200
2002-10-21	35.23	36.24	35.01	36.06	901800
2002-10-22	36.07	36.30	35.30	35.54	625300
2002-10-23	35.04	35.52	34.69	35.00	1228300
2002-10-24	35.25	35.75	34.71	35.51	1171300
2002-10-25	35.95	35.95	34.70	35.15	975400
2002-10-28	35.00	35.00	32.94	33.00	3386000
2002-10-29	32.90	33.12	32.09	33.00	3035700
2002-10-30	32.85	33.20	32.02	32.82	1555100
2002-10-31	32.90	32.90	31.28	31.86	2098900
2002-11-01	32.11	33.00	31.93	32.86	1510000
2002-11-04	32.72	32.77	31.70	31.94	1268900
2002-11-05	32.00	32.05	31.67	31.93	1455100
2002-11-06	31.93	32.35	31.34	31.81	1284800
2002-11-07	31.95	32.28	31.65	31.89	956700
2002-11-08	31.95	32.41	31.85	31.93	1100000
2002-11-11	32.95	32.95	32.44	32.80	1149500
2002-11-12	32.85	33.07	31.85	32.02	1461400
2002-11-13	32.30	33.01	32.07	32.70	825500
2002-11-14	33.20	33.20	32.55	32.82	808700
2002-11-15	33.00	34.08	32.88	34.02	1397900
2002-11-18	34.10	34.30	33.38	33.77	1128800
2002-11-19	33.89	34.82	33.75	34.59	930700
2002-11-20	34.44	34.84	34.20	34.47	955900
2002-11-21	34.35	34.49	33.73	34.07	1484400
2002-11-22	33.85	34.98	33.50	34.85	1320800
2002-11-25	34.86	34.86	34.15	34.29	1400400
2002-11-26	34.13	34.20	33.53	33.71	1977700
2002-11-27	33.50	33.69	33.03	33.51	1057600
2002-11-29	33.52	33.65	33.17	33.37	337700
2002-12-02	33.37	33.37	32.70	33.07	1310000
2002-12-03	33.07	33.53	32.90	33.30	893300
2002-12-04	33.38	33.85	33.35	33.65	767200
2002-12-05	33.49	33.80	32.90	33.08	853000
2002-12-06	32.90	33.76	32.90	33.60	809600
2002-12-09	33.40	33.78	32.90	33.00	1033600
2002-12-10	33.00	34.48	32.91	34.47	1579100
2002-12-11	34.48	34.48	33.34	33.61	1376100
2002-12-12	33.70	33.90	33.22	33.36	686100
2002-12-13	33.16	34.05	32.90	33.80	764300
2002-12-16	34.05	34.21	33.26	33.42	1292300
2002-12-17	33.40	34.27	33.30	33.95	905500
2002-12-18	34.10	34.38	33.80	34.26	925800
2002-12-19	34.05	34.25	33.70	34.06	1237300
2002-12-20	34.06	34.72	34.06	34.52	1159400
2002-12-23	34.45	34.67	34.19	34.34	563100
2002-12-24	34.34	34.50	34.15	34.41	211600
2002-12-26	34.49	34.84	34.34	34.45	373700
2002-12-27	34.43	34.67	34.04	34.42	675900
2002-12-30	34.60	35.06	34.45	34.65	974100
2002-12-31	34.80	34.80	34.09	34.27	773800
2003-01-02	34.28	34.89	34.28	34.87	907600
2003-01-03	34.74	34.74	34.07	34.31	898200
2003-01-06	34.47	35.20	34.42	34.96	1577900
2003-01-07	35.00	35.00	33.57	33.85	2024600
2003-01-08	34.00	34.10	33.75	33.94	1514600
2003-01-09	33.93	34.29	33.71	34.25	1273400
2003-01-10	34.05	34.05	33.45	33.50	1155800
2003-01-13	33.70	34.70	33.15	34.51	2041700
2003-01-14	34.50	34.50	33.91	34.15	784400
2003-01-15	34.00	34.07	33.35	33.35	682500
2003-01-16	33.60	34.99	33.60	34.90	1278800
2003-01-17	34.90	35.00	34.37	34.63	1274500
2003-01-21	34.70	35.07	34.02	34.15	1469900
2003-01-22	33.86	34.71	33.86	34.26	1104700
2003-01-23	34.16	34.40	33.35	33.59	670700
2003-01-24	33.28	33.81	33.27	33.35	755800
2003-01-27	33.05	33.10	32.80	32.90	1300800
2003-01-28	33.07	33.25	32.60	33.13	1031000
2003-01-29	32.60	33.30	32.23	32.71	1448300
2003-01-30	32.64	32.64	31.48	31.72	1425100
2003-01-31	31.95	33.45	31.94	33.40	1705000
2003-02-03	33.40	33.41	32.30	32.32	1575800
2003-02-04	32.33	32.72	32.14	32.53	1662200
2003-02-05	32.54	32.97	32.29	32.33	953500
2003-02-06	32.00	32.61	31.85	32.24	1064800
2003-02-07	32.35	32.50	31.88	32.10	602500
2003-02-10	32.27	32.45	31.76	32.12	750000
2003-02-11	32.20	32.40	31.46	31.50	957100
2003-02-12	31.51	31.80	31.25	31.30	786600
2003-02-13	31.20	31.55	30.82	31.21	1195800
2003-02-14	31.40	31.80	31.16	31.65	1085000
2003-02-18	31.90	32.27	31.60	31.74	844000
2003-02-19	31.73	31.75	31.22	31.22	824800
2003-02-20	30.08	30.55	29.90	30.12	2725900
2003-02-21	30.12	30.37	29.99	30.27	1537300
2003-02-24	30.28	30.34	29.78	29.86	859700
2003-02-25	29.80	30.21	29.55	30.10	868500
2003-02-26	30.11	30.25	29.75	29.77	977100
2003-02-27	29.80	30.04	29.44	29.80	985400
2003-02-28	29.77	30.10	29.50	29.57	1040000
2003-03-03	30.00	30.16	29.62	30.01	1385600
2003-03-04	30.03	30.05	28.92	29.00	1101500
2003-03-05	28.96	29.00	28.49	29.00	1454200
2003-03-06	29.00	29.00	28.28	28.42	1400000
2003-03-07	28.07	28.90	28.00	28.73	1552400
2003-03-10	28.72	28.72	27.85	28.02	1544500
2003-03-11	28.10	28.52	28.04	28.04	1123100
2003-03-12	28.04	28.88	27.92	28.20	2905600
2003-03-13	28.55	29.17	28.36	28.99	1392000
2003-03-14	29.15	29.45	28.84	29.17	1149500
2003-03-17	29.31	30.25	29.11	30.17	881100
2003-03-18	30.37	30.38	29.68	29.88	993700
2003-03-19	29.99	30.79	29.99	30.79	925500
2003-03-20	30.70	30.95	29.88	30.32	1057400
2003-03-21	30.80	30.97	30.41	30.89	1171200
2003-03-24	30.43	30.58	29.85	29.93	870400
2003-03-25	29.90	30.64	29.87	30.52	775200
2003-03-26	30.44	30.45	29.80	30.02	690800
2003-03-27	29.70	30.56	29.61	30.36	760400
2003-03-28	30.30	30.30	29.58	29.86	1402500
2003-03-31	30.36	30.85	29.58	30.65	1630700
2003-04-01	30.64	30.65	30.27	30.46	967100
2003-04-02	30.84	31.29	30.62	31.11	959400
2003-04-03	31.05	31.13	30.61	30.79	715300
2003-04-04	30.92	31.28	30.72	31.25	737300
2003-04-07	31.95	32.00	31.18	31.20	1320700
2003-04-08	31.33	31.69	31.24	31.43	577200
2003-04-09	31.55	31.89	30.97	31.14	668000
2003-04-10	31.23	31.38	30.95	31.38	773400
2003-04-11	31.83	31.91	31.42	31.59	800600
2003-04-14	31.51	31.90	31.51	31.86	669300
2003-04-15	31.86	31.86	31.15	31.32	1439700
2003-04-16	31.30	31.30	30.62	30.87	1026600
2003-04-17	30.82	31.46	30.82	31.38	538700
2003-04-21	31.20	31.57	31.02	31.05	454700
2003-04-22	30.95	32.14	30.92	32.10	1049400
2003-04-23	31.95	32.12	31.42	31.74	969800
2003-04-24	31.96	32.19	31.72	32.03	848500
2003-04-25	32.30	32.32	31.54	31.93	895300
2003-04-28	32.01	32.71	32.00	32.68	1099700
2003-04-29	32.60	33.05	32.60	33.05	1365300
2003-04-30	32.93	32.93	32.52	32.74	1255700
2003-05-01	32.51	33.00	31.90	32.89	746100
2003-05-02	32.64	33.04	32.55	33.04	1054600
2003-05-05	32.97	33.32	32.80	33.04	876300
2003-05-06	32.71	33.23	32.69	32.97	1128600
2003-05-07	32.77	33.40	32.66	33.30	948500
2003-05-08	33.15	33.21	32.68	32.87	892500
2003-05-09	33.00	33.41	32.95	33.39	895100
2003-05-12	33.39	33.66	33.18	33.56	516500
2003-05-13	33.22	33.61	33.19	33.61	635100
2003-05-14	33.61	33.66	33.26	33.46	674300
2003-05-15	33.71	33.97	33.55	33.84	1053100
2003-05-16	33.80	33.98	33.27	33.27	926500
2003-05-19	33.37	33.63	33.28	33.55	762000
2003-05-20	33.59	33.78	33.12	33.56	1539900
2003-05-21	33.46	33.75	33.27	33.65	851300
2003-05-22	33.59	34.00	33.45	33.82	1019600
2003-05-23	33.48	33.71	33.25	33.55	794900
2003-05-27	33.56	34.10	33.42	34.00	1269100
2003-05-28	33.57	33.99	33.51	33.90	1044500
2003-05-29	33.90	34.50	33.90	34.29	1753600
2003-05-30	34.50	35.25	34.46	35.20	3385600
2003-06-02	35.35	35.42	34.64	34.90	1234200
2003-06-03	34.90	35.28	34.81	35.28	768700
2003-06-04	35.21	35.47	35.00	35.10	967300
2003-06-05	35.01	35.40	34.96	35.34	765600
2003-06-06	35.40	35.49	35.12	35.36	1214000
2003-06-09	35.36	35.49	34.90	35.00	626400
2003-06-10	34.92	34.98	34.39	34.51	1835500
2003-06-11	34.71	34.98	34.50	34.90	1080400
2003-06-12	34.87	35.04	34.47	35.00	677000
2003-06-13	35.06	35.06	34.61	34.85	741100
2003-06-16	35.00	35.29	34.87	35.27	639900
2003-06-17	35.27	35.35	34.84	35.08	863000
2003-06-18	35.08	35.29	34.90	35.08	769500
2003-06-19	35.08	35.08	34.40	34.50	781400
2003-06-20	34.50	34.93	34.49	34.77	1405500
2003-06-23	34.70	34.75	34.12	34.37	578100
2003-06-24	34.47	34.82	34.30	34.75	1240800
2003-06-25	34.75	34.83	34.01	34.05	1031000
2003-06-26	33.64	34.52	33.62	34.38	823000
2003-06-27	34.30	34.80	33.83	34.33	983500
2003-06-30	34.48	34.55	34.12	34.37	564700
2003-07-01	34.05	34.59	33.69	34.56	709400
2003-07-02	34.56	34.95	34.34	34.95	788600
2003-07-03	34.70	34.98	34.25	34.61	446700
2003-07-07	34.81	35.11	34.72	35.04	825700
2003-07-08	35.00	35.12	34.80	34.99	605500
2003-07-09	34.84	34.88	34.12	34.58	929400
2003-07-10	34.14	34.68	34.14	34.68	870600
2003-07-11	34.85	34.99	34.62	34.78	749800
2003-07-14	34.98	34.98	34.06	34.23	1061600
2003-07-15	34.23	34.69	34.22	34.45	794000
2003-07-16	34.65	34.78	34.04	34.25	609800
2003-07-17	33.70	34.10	33.68	34.00	1603000
2003-07-18	34.25	34.49	34.10	34.45	649500
2003-07-21	34.27	34.30	33.46	33.62	1044000
2003-07-22	33.85	34.09	33.67	33.95	1074300
2003-07-23	34.01	34.06	33.40	33.59	1023700
2003-07-24	33.59	34.19	33.38	33.56	689300
2003-07-25	33.66	34.51	33.65	34.00	1565200
2003-07-28	35.25	35.90	34.65	34.77	3006500
2003-07-29	34.77	34.85	34.19	34.36	1389300
2003-07-30	34.36	34.65	34.30	34.50	622700
2003-07-31	34.35	35.02	34.26	34.33	1034900
2003-08-01	34.25	34.44	34.07	34.25	699700
2003-08-04	34.25	34.40	33.89	34.20	978000
2003-08-05	34.05	34.20	33.55	33.64	725800
2003-08-06	33.39	33.94	33.24	33.73	850500
2003-08-07	33.80	33.83	33.30	33.43	946500
2003-08-08	33.71	33.96	33.56	33.80	440100
2003-08-11	33.86	33.94	33.40	33.78	620300
2003-08-12	33.78	33.85	33.47	33.65	704900
2003-08-13	33.80	33.82	33.51	33.68	591500
2003-08-14	33.68	33.98	33.55	33.88	616700
2003-08-15	33.90	33.97	33.50	33.97	297800
2003-08-18	33.87	34.09	33.70	33.73	372800
2003-08-19	33.73	33.79	33.39	33.60	606300
2003-08-20	33.59	33.74	33.48	33.68	741700
2003-08-21	33.68	33.85	33.22	33.29	899700
2003-08-22	33.29	33.38	33.08	33.21	963900
2003-08-25	33.21	33.60	33.21	33.60	749000
2003-08-26	33.54	33.77	33.16	33.75	884500
2003-08-27	33.49	33.51	33.26	33.47	965900
2003-08-28	33.43	33.50	32.98	33.44	1229400
2003-08-29	33.25	33.58	33.22	33.53	616500
2003-09-02	33.51	33.83	33.30	33.71	1745200
2003-09-03	33.81	33.82	33.26	33.33	1522300
2003-09-04	33.33	33.48	33.12	33.29	757100
2003-09-05	33.28	33.34	33.00	33.19	933800
2003-09-08	33.15	33.30	33.03	33.19	717900
2003-09-09	33.05	33.37	32.85	33.25	1001600
2003-09-10	33.32	33.62	33.28	33.44	787400
2003-09-11	33.50	33.60	33.22	33.45	915600
2003-09-12	33.45	33.45	33.08	33.34	837500
2003-09-15	33.45	33.65	33.25	33.65	1275900
2003-09-16	33.67	33.85	33.50	33.85	1003200
2003-09-17	33.77	33.83	33.35	33.35	932200
2003-09-18	33.50	33.96	33.50	33.91	863300
2003-09-19	33.82	33.83	33.11	33.32	1244000
2003-09-22	33.10	33.54	33.10	33.54	860400
2003-09-23	33.45	33.59	33.24	33.40	605200
2003-09-24	33.20	33.35	33.00	33.06	1027000
2003-09-25	33.21	33.54	33.14	33.19	1082000
2003-09-26	33.05	33.32	33.00	33.07	693100
2003-09-29	33.17	33.17	32.88	32.92	664400
2003-09-30	32.95	33.35	32.60	33.35	1446100
2003-10-01	33.30	34.03	33.20	33.84	1453500
2003-10-02	33.74	33.92	33.59	33.71	937800
2003-10-03	34.10	34.45	33.21	34.01	1026800
2003-10-06	34.00	34.15	33.94	33.95	511800
2003-10-07	33.60	34.08	33.60	34.00	903100
2003-10-08	34.04	34.10	33.53	33.94	563400
2003-10-09	34.27	34.27	33.50	33.76	656100
2003-10-10	33.57	33.84	33.52	33.70	398500
2003-10-13	33.90	34.15	33.75	34.07	403700
2003-10-14	33.70	34.00	33.61	33.88	570100
2003-10-15	34.00	34.10	33.77	34.02	486000
2003-10-16	34.02	34.02	33.51	34.00	540600
2003-10-17	34.10	34.10	33.60	33.74	642000
2003-10-20	33.90	34.00	33.51	34.00	455200
2003-10-21	34.06	34.38	33.99	34.31	810200
2003-10-22	34.00	34.29	33.55	33.73	717400
2003-10-23	33.55	33.95	33.52	33.70	1084300
2003-10-24	33.55	33.73	33.35	33.64	785100
2003-10-27	33.75	33.84	33.41	33.55	607400
2003-10-28	33.80	33.82	33.45	33.55	1103600
2003-10-29	33.43	33.56	33.23	33.42	1465400
2003-10-30	33.25	33.54	33.10	33.39	1468100
2003-10-31	32.77	33.15	32.60	33.13	2086800
2003-11-03	33.95	34.91	33.88	34.90	2888400
2003-11-04	34.90	34.90	34.43	34.60	1583600
2003-11-05	34.80	34.84	34.13	34.60	1208200
2003-11-06	34.47	34.62	34.15	34.49	817600
2003-11-07	34.49	35.18	34.40	35.18	1462600
2003-11-10	35.51	35.58	34.92	35.00	1749900
2003-11-11	35.00	35.09	34.80	35.05	988400
2003-11-12	35.00	35.38	34.68	35.19	953300
2003-11-13	35.19	35.38	34.95	35.33	948600
2003-11-14	35.23	35.43	35.08	35.39	753300
2003-11-17	35.39	35.50	35.07	35.35	981000
2003-11-18	35.27	35.39	35.03	35.13	935700
2003-11-19	35.00	35.40	35.00	35.29	1417800
2003-11-20	35.35	35.38	35.09	35.15	656300
2003-11-21	35.31	35.59	35.01	35.43	922700
2003-11-24	35.50	35.95	35.35	35.90	1127700
2003-11-25	35.44	35.84	35.26	35.74	1137700
2003-11-26	35.90	35.90	35.25	35.51	762700
2003-11-28	35.38	35.79	35.25	35.77	435600
2003-12-01	35.50	35.83	35.29	35.81	844400
2003-12-02	35.60	35.77	35.49	35.73	675800
2003-12-03	35.68	36.16	35.61	35.87	836100
2003-12-04	35.95	36.15	35.83	36.05	717500
2003-12-05	36.05	36.23	35.85	36.12	738100
2003-12-08	36.12	36.34	36.12	36.27	2217100
2003-12-09	36.43	36.48	36.28	36.36	947800
2003-12-10	36.36	36.36	35.65	35.69	1275600
2003-12-11	35.69	36.00	35.68	35.89	775700
2003-12-12	35.97	35.97	35.65	35.82	537400
2003-12-15	36.40	36.82	36.32	36.50	1372100
2003-12-16	36.25	36.67	36.16	36.61	1015800
2003-12-17	36.85	36.85	35.84	35.84	1193200
2003-12-18	35.82	36.92	35.65	36.82	1961300
2003-12-19	36.90	37.00	36.51	36.75	1599800
2003-12-22	36.95	37.01	36.80	36.87	993300
2003-12-23	36.87	37.48	36.87	37.40	1016600
2003-12-24	37.49	37.75	37.40	37.65	698800
2003-12-26	37.66	37.87	37.63	37.80	435400
2003-12-29	37.80	38.00	37.75	37.93	903200
2003-12-30	37.75	38.36	37.74	38.29	832100
2003-12-31	38.29	38.57	37.93	38.08	984800
2004-01-02	37.98	38.24	37.67	37.80	827300
2004-01-05	38.02	38.25	37.74	38.25	1128000
2004-01-06	38.03	38.23	37.75	37.88	823900
2004-01-07	37.75	37.78	37.19	37.61	1156800
2004-01-08	37.55	37.91	37.45	37.82	707000
2004-01-09	37.66	37.80	37.45	37.45	718300
2004-01-12	37.45	37.89	37.37	37.77	879500
2004-01-13	37.77	37.92	37.01	37.36	1037600
2004-01-14	37.50	38.17	37.50	38.08	1097500
2004-01-15	37.90	37.90	37.27	37.30	1287600
2004-01-16	37.63	37.99	37.33	37.89	1173900
2004-01-20	37.64	37.83	37.29	37.44	1059000
2004-01-21	37.31	37.89	37.30	37.86	1047600
2004-01-22	37.81	37.81	37.47	37.65	753200
2004-01-23	37.78	37.94	37.57	37.87	693500
2004-01-26	37.90	38.25	37.90	38.11	1019100
2004-01-27	38.22	38.33	37.98	38.01	903500
2004-01-28	37.85	38.33	37.85	38.00	732900
2004-01-29	38.01	38.73	38.00	38.44	1974200
2004-01-30	38.35	38.38	37.80	37.81	1247100
2004-02-02	37.30	37.99	37.30	37.56	1443200
2004-02-03	37.40	37.47	37.00	37.20	1813100
2004-02-04	37.25	37.96	37.15	37.75	1253700
2004-02-05	37.90	37.90	37.57	37.72	1135500
2004-02-06	37.73	38.11	37.50	38.05	1116100
2004-02-09	37.93	38.19	37.69	38.15	760500
2004-02-10	38.10	38.46	38.06	38.45	1150700
2004-02-11	38.45	38.84	38.36	38.70	1228000
2004-02-12	38.50	38.64	38.25	38.55	576800
2004-02-13	38.99	38.99	38.09	38.49	514700
2004-02-17	38.59	38.85	38.50	38.61	538700
2004-02-18	38.73	38.80	38.48	38.66	623100
2004-02-19	38.85	38.85	38.60	38.75	719300
2004-02-20	38.85	39.11	38.74	38.95	1189700
2004-02-23	38.77	38.85	38.63	38.85	1071300
2004-02-24	38.70	39.11	38.65	38.88	1012200
2004-02-25	39.17	39.40	39.02	39.11	1453000
2004-02-26	39.00	39.10	38.83	39.10	1132600
2004-02-27	39.03	39.66	38.95	39.49	1085900
2004-03-01	39.15	39.88	39.15	39.83	1274600
2004-03-02	39.51	39.66	39.20	39.45	1268400
2004-03-03	39.45	39.66	39.27	39.56	887500
2004-03-04	39.38	39.45	39.16	39.32	751600
2004-03-05	39.14	39.40	39.12	39.30	998900
2004-03-08	39.29	39.50	39.16	39.32	620000
2004-03-09	39.12	39.71	39.06	39.43	946200
2004-03-10	39.41	39.80	39.41	39.65	1138400
2004-03-11	39.55	39.55	38.93	39.10	1437700
2004-03-12	39.00	39.55	38.67	39.55	1065800
2004-03-15	39.34	39.41	38.55	38.66	1093400
2004-03-16	38.80	39.05	38.56	38.94	1211400
2004-03-17	38.86	39.28	38.80	39.18	695100
2004-03-18	39.23	39.41	39.00	39.19	815000
2004-03-19	39.19	39.28	38.82	38.87	1289900
2004-03-22	38.59	38.80	37.87	38.02	1577500
2004-03-23	38.06	38.60	37.98	38.36	1410100
2004-03-24	38.20	38.30	37.70	38.03	2431700
2004-03-25	38.05	38.80	37.97	38.80	989000
2004-03-26	38.64	38.69	38.41	38.42	900400
2004-03-29	38.41	39.39	38.41	39.36	1387400
2004-03-30	39.25	39.48	39.06	39.17	1452400
2004-03-31	39.12	39.41	38.95	39.24	846200
2004-04-01	39.03	39.37	39.03	39.18	917000
2004-04-02	39.15	39.33	38.91	39.19	975200
2004-04-05	38.97	39.50	38.97	39.50	635100
2004-04-06	40.80	41.25	40.00	40.34	3650800
2004-04-07	40.34	40.75	40.26	40.67	2230800
2004-04-08	40.75	40.94	40.75	40.91	1333900
2004-04-12	41.00	41.15	40.74	40.75	1028800
2004-04-13	40.80	40.82	39.86	40.16	1651100
2004-04-14	40.16	40.36	40.05	40.36	1574000
2004-04-15	40.32	40.74	40.22	40.72	1174100
2004-04-16	40.99	41.36	40.89	41.34	1642200
2004-04-19	41.14	41.42	41.05	41.23	826300
2004-04-20	41.24	41.47	41.05	41.24	754800
2004-04-21	40.88	41.42	40.88	41.15	1240800
2004-04-22	40.67	42.41	40.67	42.41	2062600
2004-04-23	42.05	43.02	41.79	42.82	2364700
2004-04-26	42.75	43.12	42.66	42.93	1817400
2004-04-27	42.60	43.40	42.60	42.88	1530000
2004-04-28	42.70	42.80	42.24	42.37	1391500
2004-04-29	42.47	43.02	42.38	42.99	1140800
2004-04-30	42.86	43.41	42.82	42.90	1598900
2004-05-03	42.91	43.41	42.71	43.32	880000
2004-05-04	43.03	43.34	42.73	43.25	1072300
2004-05-05	42.91	43.21	42.78	43.07	780600
2004-05-06	42.72	43.12	42.46	42.99	749700
2004-05-07	42.75	43.00	42.34	42.34	711900
2004-05-10	42.06	42.39	41.60	41.91	1462100
2004-05-11	41.90	41.99	41.63	41.98	886100
2004-05-12	41.75	42.01	41.29	41.79	668400
2004-05-13	41.55	41.97	41.44	41.79	1031000
2004-05-14	41.60	42.45	41.54	42.02	1162800
2004-05-17	41.68	42.05	41.59	41.72	1014000
2004-05-18	41.72	42.24	41.63	42.14	877200
2004-05-19	42.38	42.38	41.82	41.96	780500
2004-05-20	41.80	42.20	41.60	42.20	772500
2004-05-21	42.20	42.49	42.01	42.31	963600
2004-05-24	42.53	42.53	42.05	42.17	1190100
2004-05-25	42.16	42.30	41.89	42.23	1114800
2004-05-26	42.07	42.66	42.04	42.63	966600
2004-05-27	42.50	42.64	42.08	42.46	886500
2004-05-28	42.37	42.50	42.15	42.40	626400
2004-06-01	42.25	42.35	41.91	42.32	769100
2004-06-02	42.30	42.96	42.30	42.64	849000
2004-06-03	42.45	42.96	42.37	42.40	808400
2004-06-04	42.45	42.85	42.40	42.46	739800
2004-06-07	42.52	42.79	42.52	42.70	544600
2004-06-08	42.40	42.80	42.40	42.77	1719500
2004-06-09	42.77	42.79	42.53	42.57	786800
2004-06-10	42.58	42.60	42.25	42.29	818300
2004-06-14	42.10	42.15	41.76	41.89	732300
2004-06-15	42.00	42.06	41.77	41.90	910600
2004-06-16	41.80	41.82	41.29	41.58	1306200
2004-06-17	41.59	41.59	41.19	41.20	675900
2004-06-18	41.10	41.23	40.79	41.07	1124200
2004-06-21	41.03	41.47	41.00	41.30	1130000
2004-06-22	41.30	41.76	41.22	41.71	879300
2004-06-23	41.58	41.71	41.12	41.58	809300
2004-06-24	41.44	41.54	41.19	41.43	778600
2004-06-25	41.37	41.60	40.99	41.17	898700
2004-06-28	41.42	41.79	41.15	41.25	1062900
2004-06-29	41.05	41.72	41.05	41.58	678000
2004-06-30	41.65	41.91	41.52	41.85	695300
2004-07-01	41.35	41.85	40.99	41.37	1173600
2004-07-02	41.15	41.42	41.14	41.31	563500
2004-07-06	41.12	41.45	41.12	41.19	693900
2004-07-07	41.15	41.58	41.13	41.50	574500
2004-07-08	41.51	42.01	41.51	41.82	1254300
2004-07-09	41.87	41.92	41.62	41.85	571300
2004-07-12	41.70	42.08	41.55	41.86	542600
2004-07-13	41.71	41.71	41.31	41.49	436700
2004-07-14	41.40	41.64	41.17	41.32	530100
2004-07-15	41.26	41.44	41.04	41.25	448400
2004-07-16	41.50	41.50	41.10	41.21	619100
2004-07-19	41.21	41.39	40.92	41.16	552500
2004-07-20	41.09	41.19	40.78	40.85	1177800
2004-07-21	40.99	41.09	40.60	40.60	1099100
2004-07-22	40.40	40.49	40.02	40.15	1044200
2004-07-23	39.99	40.42	39.99	40.23	1468500
2004-07-26	40.24	40.94	39.88	40.75	1634100
2004-07-27	41.10	41.99	40.91	41.75	2115600
2004-07-28	41.60	41.87	41.12	41.63	1344700
2004-07-29	41.75	41.88	41.50	41.60	1035600
2004-07-30	41.45	41.72	41.35	41.66	848500
2004-08-02	41.15	41.67	41.15	41.45	1179500
2004-08-03	41.48	41.48	40.96	41.28	1190900
2004-08-04	41.12	41.40	40.87	41.30	520300
2004-08-05	41.18	41.41	40.95	41.00	567200
2004-08-06	40.80	41.25	40.45	40.76	1133100
2004-08-09	40.88	40.90	40.51	40.51	755700
2004-08-10	40.57	41.17	40.26	41.10	762700
2004-08-11	40.85	41.46	40.72	41.26	801800
2004-08-12	41.12	41.27	40.78	40.80	978900
2004-08-13	40.92	41.05	40.60	40.89	626500
2004-08-16	40.80	41.13	40.63	41.11	647300
2004-08-17	41.03	41.11	40.84	41.10	772600
2004-08-18	41.06	41.68	41.00	41.66	625700
2004-08-19	41.55	41.59	41.20	41.52	601200
2004-08-20	41.44	41.62	41.20	41.58	639500
2004-08-23	41.66	41.91	41.56	41.78	691100
2004-08-24	41.90	41.97	41.82	41.91	655400
2004-08-25	41.89	42.15	41.76	42.08	927500
2004-08-26	42.00	42.25	42.00	42.16	636200
2004-08-27	41.96	42.13	41.79	42.01	768000
2004-08-30	41.90	42.10	41.72	41.72	565000
2004-08-31	41.78	41.98	41.70	41.98	511200
2004-09-01	41.78	41.95	41.52	41.78	961200
2004-09-02	41.70	42.14	41.70	42.10	630600
2004-09-03	42.08	42.15	41.92	42.01	1401600
2004-09-07	42.02	42.23	41.92	42.22	755800
2004-09-08	41.93	42.09	41.81	41.97	997400
2004-09-09	42.07	42.20	41.84	41.92	779400
2004-09-10	42.01	42.12	41.71	42.12	1009200
2004-09-13	42.05	42.10	41.81	42.00	652100
2004-09-14	42.05	42.50	41.58	42.37	730400
2004-09-15	42.42	42.92	42.38	42.67	1312000
2004-09-16	42.81	42.81	42.36	42.51	559800
2004-09-17	42.76	43.08	42.64	42.71	1170800
2004-09-20	42.72	42.72	42.19	42.48	1429600
2004-09-21	42.40	42.41	41.93	42.38	1001600
2004-09-22	42.17	42.38	42.01	42.04	812800
2004-09-23	41.85	42.15	41.50	41.50	918500
2004-09-24	41.45	41.50	41.16	41.44	1008600
2004-09-27	41.43	41.43	41.10	41.29	792600
2004-09-28	41.20	41.63	41.20	41.39	623900
2004-09-29	41.47	41.59	41.22	41.59	446800
2004-09-30	41.69	42.88	41.65	42.66	1864300
2004-10-01	42.57	43.01	42.39	42.70	984700
2004-10-04	43.05	43.08	42.69	43.00	865900
2004-10-05	42.95	43.03	42.74	42.96	656300
2004-10-06	42.97	43.05	42.65	42.99	507900
2004-10-07	42.82	42.97	42.43	42.44	603000
2004-10-08	42.45	42.60	41.95	42.09	694600
2004-10-11	42.27	42.50	42.20	42.50	405500
2004-10-12	42.16	42.31	41.92	42.01	743100
2004-10-13	42.07	42.16	41.51	41.78	578100
2004-10-14	41.94	42.45	41.89	42.26	819400
2004-10-15	42.48	42.66	41.90	42.05	1012000
2004-10-18	42.03	42.67	42.00	42.58	799500
2004-10-19	42.58	42.90	42.40	42.66	583200
2004-10-20	42.47	42.84	42.43	42.61	710000
2004-10-21	42.73	43.00	42.45	42.94	1005400
2004-10-22	42.78	42.86	42.25	42.41	1064700
2004-10-25	43.00	43.50	42.64	43.15	1401400
2004-10-26	43.00	43.15	42.74	42.78	1709000
2004-10-27	42.55	43.11	42.49	42.94	1051800
2004-10-28	42.73	43.12	42.69	43.11	1231200
2004-10-29	43.11	43.20	42.88	43.00	1118200
2004-11-01	42.72	43.09	42.20	42.56	1621600
2004-11-02	42.25	42.86	42.25	42.62	2048900
2004-11-03	42.62	43.28	42.62	43.27	2477600
2004-11-04	43.16	44.11	43.10	44.02	1299200
2004-11-05	44.00	44.64	43.83	44.27	1079600
2004-11-08	44.07	44.40	44.04	44.35	884400
2004-11-09	44.38	44.51	44.00	44.20	824700
2004-11-10	44.35	44.53	44.10	44.34	706200
2004-11-11	44.35	44.70	44.20	44.60	777200
2004-11-12	44.61	45.00	44.51	45.00	830400
2004-11-15	44.85	44.99	44.61	44.98	749800
2004-11-16	44.98	45.12	44.67	44.74	684700
2004-11-17	44.90	44.98	44.33	44.57	903700
2004-11-18	44.62	44.94	44.50	44.87	645700
2004-11-19	44.78	44.82	44.23	44.29	758800
2004-11-22	44.40	45.32	44.24	45.24	1215400
2004-11-23	45.23	45.28	44.90	45.03	832100
2004-11-24	45.02	45.19	44.61	44.65	606800
2004-11-26	44.54	45.18	44.54	45.01	253000
2004-11-29	45.00	45.19	43.28	43.47	4299300
2004-11-30	43.27	43.84	43.08	43.70	2204800
2004-12-01	43.57	44.29	43.57	44.28	1167500
2004-12-02	44.25	44.35	43.85	44.18	669300
2004-12-03	44.37	44.86	44.09	44.48	830000
2004-12-06	44.27	44.38	44.14	44.35	755400
2004-12-07	44.22	44.25	43.30	43.30	1112400
2004-12-08	43.25	43.57	43.08	43.40	1042900
2004-12-09	43.35	43.46	42.88	43.25	1118300
2004-12-10	44.03	44.03	42.84	43.38	1066000
2004-12-13	43.56	43.64	43.01	43.48	844400
2004-12-14	43.29	44.30	43.27	44.16	1294400
2004-12-15	44.16	44.22	43.88	44.12	826100
2004-12-16	44.30	44.59	44.05	44.50	697200
2004-12-17	43.95	44.48	43.94	44.02	1393300
2004-12-20	44.01	44.35	43.74	44.02	573200
2004-12-21	44.20	44.47	43.74	44.38	1024000
2004-12-22	44.21	44.59	44.21	44.44	908100
2004-12-23	44.62	44.74	44.46	44.55	457400
2004-12-27	44.65	44.77	44.42	44.42	473200
2004-12-28	44.57	44.62	44.23	44.61	466700
2004-12-29	44.43	44.48	44.03	44.22	489000
2004-12-30	44.65	44.74	44.41	44.49	482700
2004-12-31	44.64	44.80	44.28	44.66	471600
2005-01-03	44.68	44.90	44.16	44.36	1327900
2005-01-04	44.38	44.71	43.94	44.20	1263100
2005-01-05	44.20	44.94	44.20	44.47	1546800
2005-01-06	44.30	44.62	44.15	44.53	1039000
2005-01-07	44.75	44.77	44.14	44.21	993800
2005-01-10	44.07	44.19	44.00	44.12	1152400
2005-01-11	44.09	44.23	43.82	44.16	857600
2005-01-12	44.10	44.25	43.90	44.05	987800
2005-01-13	43.85	44.15	43.80	43.86	784100
2005-01-14	43.75	44.39	43.74	44.30	786700
2005-01-18	44.08	44.98	43.99	44.98	1027300
2005-01-19	44.98	44.99	44.52	44.65	764100
2005-01-20	44.65	44.71	44.12	44.32	1161400
2005-01-21	44.30	44.47	44.12	44.30	561400
2005-01-24	44.31	44.55	44.23	44.32	656900
2005-01-25	44.47	44.62	44.16	44.46	658500
2005-01-26	44.66	44.66	44.10	44.29	1492700
2005-01-27	44.39	44.97	44.25	44.95	985400
2005-01-28	44.77	45.29	44.77	45.29	1443400
2005-01-31	44.94	45.59	44.37	44.64	1931400
2005-02-01	44.30	44.95	44.00	44.95	1151700
2005-02-02	44.80	44.92	44.43	44.70	1430700
2005-02-03	44.50	44.65	44.04	44.28	1353400
2005-02-04	44.51	44.59	44.30	44.45	1894400
2005-02-07	44.34	44.83	44.34	44.63	981500
2005-02-08	44.35	44.45	44.11	44.30	1142300
2005-02-09	44.49	44.49	44.21	44.37	1113400
2005-02-10	44.37	44.61	44.21	44.59	1675400
2005-02-11	44.70	45.33	44.58	44.90	1928600
2005-02-14	45.00	45.15	44.81	44.95	995500
2005-02-15	44.80	45.13	44.75	44.95	889700
2005-02-16	44.90	44.91	44.46	44.84	981300
2005-02-17	44.70	44.83	44.12	44.29	1369200
2005-02-18	44.15	44.22	43.86	44.01	1096300
2005-02-22	43.35	43.87	43.20	43.67	1220400
2005-02-23	43.30	44.02	43.16	43.84	1492500
2005-02-24	43.94	44.15	43.66	44.00	1095500
2005-02-25	43.75	44.38	43.59	44.30	1271800
2005-02-28	44.03	44.39	43.80	44.00	1351900
2005-03-01	43.79	44.50	43.76	44.39	1306700
2005-03-02	44.39	44.61	44.05	44.24	737100
2005-03-03	44.29	44.58	44.20	44.34	602200
2005-03-04	44.50	44.77	44.40	44.58	818500
2005-03-07	44.54	44.58	43.99	44.13	1084600
2005-03-08	44.04	44.08	43.87	43.87	1179400
2005-03-09	43.88	43.93	43.56	43.71	1273400
2005-03-10	43.92	44.18	43.73	43.73	808700
2005-03-11	43.80	43.90	43.22	43.35	989400
2005-03-14	43.35	43.56	43.04	43.51	2119800
2005-03-15	43.60	43.69	43.32	43.33	902000
2005-03-16	43.27	43.40	42.95	43.06	846200
2005-03-17	43.01	43.01	42.41	42.41	1891500
2005-03-18	42.61	43.61	42.60	42.81	6796500
2005-03-21	42.83	43.27	42.75	43.05	1770400
2005-03-22	42.80	43.50	42.73	42.76	1584700
2005-03-23	42.65	42.98	42.51	42.88	1798000
2005-03-24	43.10	43.15	42.59	42.82	1051700
2005-03-28	43.00	43.40	42.81	42.83	1456400
2005-03-29	42.78	43.25	42.73	42.84	1067600
2005-03-30	43.09	43.34	43.01	43.20	1167600
2005-03-31	43.30	43.37	43.14	43.27	910000
2005-04-01	43.24	43.41	42.51	42.69	1125400
2005-04-04	42.75	43.25	42.44	43.07	1204500
2005-04-05	43.19	43.62	43.19	43.44	1218300
2005-04-06	43.44	43.60	43.34	43.40	612500
2005-04-07	43.47	43.68	43.32	43.52	792700
2005-04-08	43.51	43.65	43.30	43.30	567800
2005-04-11	43.22	43.57	43.09	43.14	665300
2005-04-12	43.14	43.67	42.87	43.43	825500
2005-04-13	43.33	43.64	43.06	43.10	741800
2005-04-14	43.10	43.50	43.10	43.46	1112400
2005-04-15	43.53	43.67	43.42	43.43	2082600
2005-04-18	43.50	43.51	43.21	43.23	1813600
2005-04-19	43.07	43.25	42.59	42.96	1074800
2005-04-20	42.91	43.12	42.58	42.69	850600
2005-04-21	42.85	43.18	42.80	43.05	803600
2005-04-22	42.93	43.10	42.65	42.92	1313700
2005-04-25	43.02	43.34	42.88	43.00	1034900
2005-04-26	42.87	43.08	42.69	42.80	832700
2005-04-27	42.65	43.15	42.35	42.80	1064900
2005-04-28	43.50	43.91	43.30	43.56	2743400
2005-04-29	43.97	44.95	43.85	44.95	3092400
2005-05-02	44.60	44.98	44.43	44.90	1370700
2005-05-03	44.78	45.25	44.71	45.11	1803900
2005-05-04	45.05	45.52	44.80	45.48	1173800
2005-05-05	45.45	45.74	45.19	45.38	1096500
2005-05-06	45.50	45.75	45.44	45.46	1150600
2005-05-09	45.47	45.74	45.22	45.52	1032800
2005-05-10	45.53	45.64	45.05	45.19	957000
2005-05-11	45.30	45.50	44.90	45.14	840200
2005-05-12	45.17	45.59	45.07	45.08	856600
2005-05-13	45.07	45.13	44.67	44.90	748000
2005-05-16	45.10	45.42	45.04	45.31	740400
2005-05-17	45.16	45.40	45.00	45.27	742900
2005-05-18	45.37	45.72	45.20	45.57	1001400
2005-05-19	45.44	45.58	45.31	45.45	735200
2005-05-20	45.50	45.50	45.07	45.19	951900
2005-05-23	45.15	45.69	45.08	45.66	651300
2005-05-24	45.40	45.68	45.18	45.62	885000
2005-05-25	45.52	45.78	45.36	45.58	1161400
2005-05-26	45.59	45.98	45.55	45.81	880800
2005-05-27	45.35	45.75	45.35	45.75	698600
2005-05-31	45.75	45.75	45.35	45.49	889700
2005-06-01	45.22	46.02	45.21	46.02	1479100
2005-06-02	45.90	46.19	45.77	46.12	1004800
2005-06-03	46.18	46.47	46.00	46.18	975900
2005-06-06	46.18	46.49	46.18	46.38	916200
2005-06-07	46.49	46.89	46.35	46.42	1330200
2005-06-08	46.50	46.50	45.93	46.10	1057300
2005-06-09	46.20	46.20	45.75	46.14	895900
2005-06-10	45.90	45.91	45.28	45.52	1459200
2005-06-13	45.25	45.63	45.09	45.16	1206600
2005-06-14	45.16	45.26	45.01	45.16	1696100
2005-06-15	45.12	45.27	44.87	45.27	956600
2005-06-16	45.35	45.35	44.91	45.26	1579400
2005-06-17	45.41	45.72	45.20	45.50	1990600
2005-06-20	45.50	45.61	45.21	45.55	760500
2005-06-21	45.55	45.64	45.16	45.36	692400
2005-06-22	45.49	45.59	45.16	45.45	546800
2005-06-23	45.40	45.40	44.77	44.90	618700
2005-06-24	44.81	44.99	44.47	44.47	667600
2005-06-27	44.47	44.50	44.20	44.41	866500
2005-06-28	44.41	44.82	44.38	44.75	608900
2005-06-29	44.65	44.65	44.34	44.53	892400
2005-06-30	44.55	44.86	44.41	44.44	881700
2005-07-01	44.58	44.73	44.36	44.64	560000
2005-07-05	44.54	44.88	44.41	44.58	583700
2005-07-06	44.27	44.61	44.27	44.39	913700
2005-07-07	44.06	44.17	43.50	44.09	835900
2005-07-08	44.10	44.79	44.10	44.63	558900
2005-07-11	44.68	44.69	44.25	44.30	961100
2005-07-12	44.10	44.83	44.09	44.72	876300
2005-07-13	44.40	44.61	44.28	44.54	760300
2005-07-14	45.49	45.49	44.70	44.82	718200
2005-07-15	44.68	44.90	44.68	44.80	531200
2005-07-18	44.60	44.66	44.31	44.37	927100
2005-07-19	44.40	44.50	44.31	44.47	747800
2005-07-20	44.30	44.56	44.10	44.53	606900
2005-07-21	44.50	44.56	44.16	44.52	835300
2005-07-22	44.60	44.67	44.37	44.49	529200
2005-07-25	44.48	44.69	44.37	44.40	597000
2005-07-26	44.40	44.82	44.20	44.46	709500
2005-07-27	45.00	45.43	44.85	44.87	1329800
2005-07-28	45.19	45.90	45.05	45.87	1358100
2005-07-29	45.75	45.94	45.25	45.31	980100
2005-08-01	45.25	45.48	44.96	45.00	802500
2005-08-02	44.97	45.55	44.68	45.49	893100
2005-08-03	45.36	45.55	45.21	45.46	633500
2005-08-04	45.33	45.35	44.96	45.17	629500
2005-08-05	45.01	45.18	44.66	44.82	1043700
2005-08-08	44.95	45.25	44.81	44.86	703600
2005-08-09	45.01	45.24	44.92	45.01	649600
2005-08-10	45.19	45.73	45.17	45.36	832100
2005-08-11	45.39	45.59	45.02	45.59	669600
2005-08-12	45.59	45.74	45.20	45.30	909800
2005-08-15	45.44	45.61	45.17	45.60	554200
2005-08-16	46.00	46.37	45.19	45.33	1803200
2005-08-17	45.43	45.74	45.33	45.56	1311500
2005-08-18	45.61	45.77	45.58	45.62	978700
2005-08-19	45.86	46.00	45.63	45.74	752800
2005-08-22	45.78	46.02	45.50	45.75	1043000
2005-08-23	45.80	45.88	45.42	45.48	550000
2005-08-24	45.50	45.58	45.17	45.22	878800
2005-08-25	45.30	45.50	45.03	45.20	1112100
2005-08-26	45.06	45.47	45.02	45.16	1077500
2005-08-29	45.19	45.49	45.11	45.43	959500
2005-08-30	45.12	45.13	44.60	44.91	976300
2005-08-31	44.91	45.39	44.49	45.33	889700
2005-09-01	45.08	45.82	45.02	45.15	852700
2005-09-02	45.18	45.36	45.01	45.17	746900
2005-09-06	45.47	45.93	45.31	45.80	870800
2005-09-07	45.81	45.89	45.61	45.86	1389400
2005-09-08	45.70	45.91	45.42	45.51	754100
2005-09-09	45.65	45.91	45.48	45.83	679800
2005-09-12	45.76	45.80	45.26	45.41	1076700
2005-09-13	45.42	45.42	44.93	45.30	1230200
2005-09-14	45.39	45.56	45.27	45.36	1672400
2005-09-15	45.39	45.51	45.09	45.50	1893900
2005-09-16	45.51	45.80	44.98	45.00	8158100
2005-09-19	45.00	45.00	44.48	44.67	1779100
2005-09-20	44.75	44.82	44.46	44.65	1539700
2005-09-21	44.38	44.45	43.85	43.91	1782300
2005-09-22	44.08	44.29	43.42	43.83	1617700
2005-09-23	43.84	44.15	43.72	44.06	1316100
2005-09-26	44.53	44.75	44.20	44.23	2241000
2005-09-27	44.48	45.67	44.34	45.31	2517600
2005-09-28	45.92	46.12	45.22	45.37	1020300
2005-09-29	45.50	45.79	45.19	45.75	1453400
2005-09-30	46.99	46.99	45.96	46.13	1794400
2005-10-03	46.07	46.28	45.94	46.19	1160100
2005-10-04	46.32	46.67	46.06	46.11	1332600
2005-10-05	46.02	46.10	45.77	45.77	1098400
2005-10-06	45.94	46.08	45.58	45.82	1252600
2005-10-07	46.02	46.02	45.30	45.61	835700
2005-10-10	45.81	46.17	45.46	45.64	985300
2005-10-11	45.65	45.92	45.63	45.71	838200
2005-10-12	46.03	46.15	45.60	45.69	872700
2005-10-13	45.50	45.94	45.33	45.58	1153000
2005-10-14	45.45	45.96	45.25	45.81	1027900
2005-10-17	45.91	46.05	45.60	46.00	1075300
2005-10-18	46.02	46.40	45.88	46.05	897400
2005-10-19	45.92	46.09	45.46	46.09	926400
2005-10-20	45.93	46.12	45.58	45.69	1036200
2005-10-21	45.88	46.13	45.63	46.09	1506900
2005-10-24	46.16	46.49	46.00	46.37	802200
2005-10-25	46.25	46.44	45.86	46.39	758900
2005-10-26	46.47	46.70	46.04	46.13	1324300
2005-10-27	46.14	46.16	45.74	45.87	758400
2005-10-28	46.21	46.52	46.11	46.46	1079000
2005-10-31	45.00	45.25	43.50	44.17	7273500
2005-11-01	44.17	44.84	44.17	44.69	3040800
2005-11-02	44.44	44.45	44.00	44.24	2093700
2005-11-03	44.34	44.34	43.80	44.05	1877000
2005-11-04	44.05	44.16	43.88	43.90	1563100
2005-11-07	43.95	44.36	43.92	44.12	1198500
2005-11-08	44.12	44.12	43.84	43.95	958500
2005-11-09	43.76	44.26	43.76	44.16	1121600
2005-11-10	44.25	44.90	44.14	44.83	1267500
2005-11-11	44.76	44.94	44.36	44.87	621500
2005-11-14	44.82	44.85	44.54	44.70	881200
2005-11-15	44.60	44.75	44.20	44.36	1364200
2005-11-16	44.47	44.48	43.98	43.98	1209900
2005-11-17	44.26	44.30	43.90	44.25	2991800
2005-11-18	44.58	44.68	44.36	44.57	1250200
2005-11-21	44.51	44.99	44.51	44.85	1241000
2005-11-22	44.85	45.06	44.84	45.00	1513500
2005-11-23	45.00	45.21	44.80	45.15	1240100
2005-11-25	45.27	45.29	45.00	45.18	285800
2005-11-28	45.12	45.28	45.06	45.24	1581800
2005-11-29	45.12	45.30	45.00	45.05	1470800
2005-11-30	45.15	45.16	43.99	44.07	2592700
2005-12-01	44.27	44.60	44.17	44.44	1293200
2005-12-02	44.50	44.68	43.35	44.56	1039600
2005-12-05	44.56	44.57	44.11	44.35	1138000
2005-12-06	44.36	44.37	44.14	44.21	1079200
2005-12-07	44.09	44.19	43.76	43.83	1331100
2005-12-08	43.96	44.04	43.78	43.91	594700
2005-12-09	43.91	44.10	43.85	43.89	741400
2005-12-12	44.01	44.02	43.64	43.85	1547000
2005-12-13	43.80	44.19	43.57	43.92	2293200
2005-12-14	43.95	44.73	43.94	44.44	1674000
2005-12-15	44.44	44.70	44.31	44.43	1271800
2005-12-16	44.78	44.78	44.39	44.63	1699100
2005-12-19	44.58	44.59	44.25	44.36	712800
2005-12-20	44.47	44.71	44.09	44.55	1352700
2005-12-21	44.73	44.88	44.18	44.19	970300
2005-12-22	44.19	44.55	44.17	44.36	1157100
2005-12-23	44.36	44.50	43.86	44.13	889000
2005-12-27	44.12	44.12	43.72	43.84	1139500
2005-12-28	43.84	43.99	43.60	43.77	1165600
2005-12-29	43.60	43.71	43.39	43.48	1152200
2005-12-30	43.48	43.50	43.22	43.22	832600
2006-01-03	43.95	44.00	43.50	43.72	2062900
2006-01-04	44.00	44.15	43.83	44.10	1945800
2006-01-05	44.05	44.32	44.00	44.26	1389000
2006-01-06	44.31	44.50	44.21	44.40	1016000
2006-01-09	44.47	44.64	44.41	44.61	1169700
2006-01-10	44.70	44.84	44.47	44.48	1066300
2006-01-11	44.74	44.74	44.09	44.19	1107000
2006-01-12	44.37	44.43	43.72	43.98	1584000
2006-01-13	44.14	44.29	43.72	43.76	1124400
2006-01-17	43.56	44.13	43.56	43.75	1399900
2006-01-18	43.70	44.09	43.70	43.75	949700
2006-01-19	43.76	44.25	43.75	43.81	1102200
2006-01-20	43.81	43.87	43.25	43.33	995900
2006-01-23	43.33	43.34	42.90	43.13	1344500
2006-01-24	43.24	43.47	43.05	43.14	646600
2006-01-25	43.26	43.59	43.19	43.50	1796000
2006-01-26	43.68	43.80	43.54	43.65	1083900
2006-01-27	43.66	43.93	43.40	43.75	1035400
2006-01-30	43.56	43.91	43.52	43.68	956600
2006-01-31	43.80	43.98	42.64	42.90	3264200
2006-02-01	43.15	44.05	43.09	43.67	3030600
2006-02-02	43.77	44.02	43.56	43.72	1295200
2006-02-03	43.73	43.79	43.06	43.29	1222500
2006-02-06	43.29	43.49	43.00	43.09	2208000
2006-02-07	42.94	43.03	42.54	42.69	1481200
2006-02-08	42.79	42.90	42.41	42.64	1643000
2006-02-09	42.76	43.07	42.68	42.93	1244400
2006-02-10	42.96	43.17	42.84	43.01	1481000
2006-02-13	43.01	43.10	42.83	42.95	930300
2006-02-14	43.04	43.28	42.91	43.10	1602000
2006-02-15	43.05	43.83	43.00	43.78	1820600
2006-02-16	43.98	44.55	43.89	44.44	3253700
2006-02-17	44.32	44.60	44.32	44.50	2206700
2006-02-21	44.67	44.94	44.60	44.75	1794500
2006-02-22	44.80	44.97	44.64	44.96	1659100
2006-02-23	45.00	45.24	44.96	45.10	1663500
2006-02-24	45.15	45.15	44.81	44.93	1022200
2006-02-27	44.63	44.89	44.51	44.58	1171800
2006-02-28	44.45	44.58	44.15	44.31	1056800
2006-03-01	44.24	44.45	44.21	44.32	785100
2006-03-02	44.32	44.33	44.03	44.27	776600
2006-03-03	44.27	44.42	44.11	44.23	841500
2006-03-06	44.21	44.50	44.12	44.21	1053000
2006-03-07	44.21	44.56	44.16	44.50	1346100
2006-03-08	44.53	45.23	44.50	44.95	2295300
2006-03-09	44.96	45.21	44.96	45.14	1294500
2006-03-10	45.05	45.28	44.95	45.28	981600
2006-03-13	45.26	45.41	45.05	45.31	1286900
2006-03-14	45.31	45.60	45.26	45.58	1571100
2006-03-15	45.46	45.78	45.15	45.70	1865300
2006-03-16	45.73	45.73	44.83	45.20	1818600
2006-03-17	45.45	45.48	45.08	45.48	1819900
2006-03-20	45.49	45.54	45.22	45.29	582000
2006-03-21	45.48	45.54	45.10	45.16	1135800
2006-03-22	45.21	45.41	45.12	45.40	708300
2006-03-23	45.26	45.38	44.82	45.00	836200
2006-03-24	45.77	45.77	44.70	44.98	734400
2006-03-27	44.88	44.98	44.51	44.63	795100
2006-03-28	44.51	45.27	43.79	43.83	1796200
2006-03-29	43.95	44.62	43.86	44.22	1980800
2006-03-30	44.18	44.39	44.00	44.18	644000
2006-03-31	44.30	44.38	43.98	44.04	1213400
2006-04-03	44.04	44.42	43.92	44.02	1036900
2006-04-04	44.07	44.28	44.00	44.02	778600
2006-04-05	44.22	44.50	44.22	44.27	1239500
2006-04-06	44.21	44.46	44.05	44.10	1197700
2006-04-07	44.10	44.16	43.85	43.90	1135800
2006-04-10	44.04	44.21	43.90	43.99	819700
2006-04-11	43.86	44.00	43.61	43.78	1003300
2006-04-12	43.50	43.55	43.13	43.21	2697700
2006-04-13	43.26	43.51	43.06	43.11	846800
2006-04-17	43.25	43.50	43.06	43.19	827900
2006-04-18	43.25	43.55	43.16	43.34	1064500
2006-04-19	43.43	43.98	43.43	43.92	1072500
2006-04-20	44.05	44.21	43.81	44.05	877800
2006-04-21	44.25	44.38	44.00	44.20	663500
2006-04-24	44.10	44.58	44.03	44.57	1225600
2006-04-25	44.59	44.68	44.42	44.55	1253800
2006-04-26	44.72	45.23	44.60	45.00	1311000
2006-04-27	45.00	45.65	44.90	45.60	1941000
2006-04-28	45.80	46.64	45.80	46.31	4098200
2006-05-01	46.16	46.49	46.00	46.26	2013600
2006-05-02	46.01	46.23	45.85	46.15	2422100
2006-05-03	46.10	46.15	45.90	45.98	1273300
2006-05-04	46.00	46.37	45.97	46.28	1437500
2006-05-05	46.10	46.44	46.10	46.39	1395800
2006-05-08	46.35	46.55	46.18	46.40	1341900
2006-05-09	46.45	46.67	46.33	46.51	1048400
2006-05-10	46.46	46.81	46.41	46.74	1142300
2006-05-11	46.56	46.68	46.20	46.36	908500
2006-05-12	46.30	46.41	45.89	46.06	1978900
2006-05-15	46.12	46.30	45.95	46.25	1670900
2006-05-16	46.16	46.53	46.04	46.48	1731700
2006-05-17	46.40	46.46	45.85	45.99	2113300
2006-05-18	46.03	46.16	45.72	45.83	890600
2006-05-19	46.04	46.17	45.75	45.89	1625400
2006-05-22	45.74	46.34	45.74	46.25	3081200
2006-05-23	46.25	46.35	46.00	46.05	1616700
2006-05-24	46.04	46.64	45.82	46.58	1531100
2006-05-25	46.72	47.12	46.51	47.12	1912200
2006-05-26	47.23	47.47	47.15	47.31	1229700
2006-05-30	47.01	47.30	46.75	46.91	1656300
2006-05-31	46.99	47.25	46.76	47.10	1608100
2006-06-01	47.09	47.44	47.02	47.40	1241400
2006-06-02	47.24	47.85	47.12	47.67	1204600
2006-06-05	47.20	47.66	47.18	47.26	1169400
2006-06-06	47.74	47.89	47.40	47.77	2171400
2006-06-07	47.87	47.89	47.31	47.31	1506000
2006-06-08	47.25	47.40	46.26	46.85	2343200
2006-06-09	46.91	47.34	46.80	47.00	1063700
2006-06-12	47.25	47.40	46.81	46.87	1235900
2006-06-13	46.94	46.98	46.41	46.59	1395900
2006-06-14	46.55	46.84	46.25	46.74	1585000
2006-06-15	46.94	47.34	46.58	47.34	1622900
2006-06-16	47.00	47.54	46.74	47.37	1953200
2006-06-19	47.73	47.74	46.80	46.87	1381300
2006-06-20	47.00	47.59	46.90	47.49	1172500
2006-06-21	47.45	47.75	47.42	47.47	1105800
2006-06-22	47.57	48.10	47.50	48.02	1955100
2006-06-23	47.92	48.09	47.50	47.83	1207100
2006-06-26	47.71	47.86	47.64	47.82	1628300
2006-06-27	48.00	48.15	47.40	47.40	1904400
2006-06-28	47.60	47.79	47.46	47.66	825700
2006-06-29	47.79	48.41	47.73	48.29	1305100
2006-06-30	48.25	48.50	48.21	48.43	1125500
2006-07-03	48.08	48.74	48.06	48.65	2318600
2006-07-05	48.41	48.63	48.31	48.40	992800
2006-07-06	48.22	48.67	47.88	47.98	1877400
2006-07-07	47.83	47.93	47.36	47.53	1791600
2006-07-10	47.60	48.51	47.52	48.45	1170800
2006-07-11	48.49	48.96	48.44	48.95	1315200
2006-07-12	48.95	49.14	48.54	48.64	1576800
2006-07-13	48.19	48.19	47.63	47.97	1693200
2006-07-14	47.83	48.08	47.72	48.07	1246600
2006-07-17	48.69	49.11	48.53	48.85	2028400
2006-07-18	48.60	48.77	48.30	48.66	1618300
2006-07-19	48.99	49.00	48.56	48.92	2089200
2006-07-20	49.15	49.25	48.75	48.83	1134800
2006-07-21	48.85	48.94	48.48	48.74	1012300
2006-07-24	48.89	49.11	48.76	49.10	995500
2006-07-25	49.10	49.38	48.74	49.33	1669600
2006-07-26	49.17	49.39	48.83	48.93	1644600
2006-07-27	48.88	48.96	47.64	47.80	3127600
2006-07-28	47.82	48.40	47.31	48.38	2006100
2006-07-31	48.30	48.68	48.04	48.17	1407700
2006-08-01	47.99	48.26	47.59	47.81	1188700
2006-08-02	47.77	48.27	47.76	48.27	1144700
2006-08-03	48.52	48.52	48.02	48.07	724400
2006-08-04	47.86	48.41	47.86	48.28	784600
2006-08-07	48.19	48.28	47.80	47.86	662100
2006-08-08	48.00	48.53	47.93	48.43	807800
2006-08-09	48.63	48.75	48.15	48.21	793400
2006-08-10	48.23	48.92	48.07	48.83	960600
2006-08-11	48.65	49.40	48.50	48.94	2883800
2006-08-14	49.15	49.94	49.02	49.60	1123900
2006-08-15	49.89	49.95	49.63	49.74	1143300
2006-08-16	49.74	50.03	49.57	50.03	1376700
2006-08-17	49.85	49.96	49.20	49.50	1009200
2006-08-18	49.51	49.67	49.38	49.67	508900
2006-08-21	49.67	49.85	49.30	49.56	1187800
2006-08-22	49.42	49.88	49.42	49.80	556000
2006-08-23	49.80	49.99	49.29	49.41	607100
2006-08-24	49.53	49.84	49.31	49.80	557500
2006-08-25	49.80	49.90	49.52	49.79	509600
2006-08-28	49.80	50.35	49.64	50.21	934400
2006-08-29	50.15	50.79	49.96	50.69	1359100
2006-08-30	50.40	50.68	50.33	50.56	782600
2006-08-31	50.40	50.87	50.39	50.70	965600
2006-09-01	50.53	50.66	50.31	50.52	1084400
2006-09-05	50.34	50.47	50.12	50.28	582500
2006-09-06	50.11	50.29	49.57	50.24	1034000
2006-09-07	50.30	50.50	49.76	49.81	733700
2006-09-08	49.75	50.03	49.65	49.96	1087900
2006-09-11	49.97	50.22	49.80	50.11	764800
2006-09-12	50.29	50.60	50.05	50.47	1047000
2006-09-13	50.47	50.47	49.62	49.65	1548400
2006-09-14	49.69	50.40	49.69	50.20	1275200
2006-09-15	50.33	50.33	49.71	49.71	2124700
2006-09-18	49.96	49.96	49.28	49.49	1442600
2006-09-19	49.37	49.68	49.20	49.61	1151100
2006-09-20	49.71	49.86	49.50	49.50	829100
2006-09-21	49.94	50.09	49.61	49.74	1310300
2006-09-22	49.80	49.97	49.53	49.92	1138200
2006-09-25	49.99	50.38	49.78	50.24	1095600
2006-09-26	50.07	50.47	49.89	50.23	1102000
2006-09-27	49.70	50.06	49.26	49.91	1403500
2006-09-28	49.98	49.98	49.54	49.81	849900
2006-09-29	49.94	49.94	49.49	49.52	1143000
2006-10-02	49.33	49.49	48.84	49.25	1052700
2006-10-03	49.16	49.64	48.99	49.29	1235200
2006-10-04	49.22	49.65	49.05	49.63	723000
2006-10-05	49.79	49.97	49.47	49.90	657200
2006-10-06	49.87	49.87	49.53	49.69	686200
2006-10-09	49.57	49.82	49.31	49.52	573400
2006-10-10	49.64	49.64	48.98	49.15	1082400
2006-10-11	49.15	49.23	48.78	49.02	1203700
2006-10-12	49.02	49.06	48.50	48.99	1439500
2006-10-13	48.74	48.80	47.88	47.90	1691000
2006-10-16	47.90	48.41	47.71	48.37	2030800
2006-10-17	48.37	49.34	48.21	49.19	2497500
2006-10-18	49.35	49.58	49.05	49.54	1689500
2006-10-19	49.54	49.55	49.15	49.43	1243700
2006-10-20	49.51	49.51	49.28	49.39	1270200
2006-10-23	49.30	49.78	49.19	49.75	812500
2006-10-24	49.55	49.79	49.27	49.66	1183900
2006-10-25	49.73	49.85	49.42	49.64	1455300
2006-10-26	49.80	50.70	49.63	50.21	2457700
2006-10-27	50.06	50.50	49.52	50.00	1355600
2006-10-30	50.00	50.17	49.79	50.10	884900
2006-10-31	50.11	50.49	50.11	50.31	1125700
2006-11-01	50.24	50.43	49.78	49.78	1611700
2006-11-02	49.79	49.94	49.40	49.59	1749800
2006-11-03	49.59	49.60	49.23	49.37	966500
2006-11-06	49.37	49.79	49.37	49.59	2035500
2006-11-07	49.75	49.92	49.56	49.77	1350800
2006-11-08	49.78	49.86	49.14	49.60	1684700
2006-11-09	49.72	49.75	49.25	49.47	1111000
2006-11-10	49.61	49.61	49.13	49.36	1100300
2006-11-13	49.13	49.57	49.13	49.43	767400
2006-11-14	49.43	49.89	49.32	49.76	926600
2006-11-15	49.76	49.89	49.41	49.78	1620600
2006-11-16	49.90	50.01	49.83	50.01	773000
2006-11-17	49.87	50.25	49.73	50.15	1094700
2006-11-20	50.04	50.21	49.90	49.97	655300
2006-11-21	49.91	50.11	49.59	50.00	1292500
2006-11-22	49.95	50.54	49.90	50.30	963500
2006-11-24	50.23	50.50	50.02	50.10	509700
2006-11-27	50.10	50.60	49.71	49.81	1593200
2006-11-28	49.81	50.16	49.75	49.81	1556400
2006-11-29	49.51	49.83	49.38	49.51	1148000
2006-11-30	50.09	50.09	49.58	49.78	1135500
2006-12-01	49.64	49.86	49.33	49.60	661000
2006-12-04	49.65	49.90	49.61	49.85	1201100
2006-12-05	49.96	50.25	49.81	50.09	1800600
2006-12-06	50.09	50.43	49.70	50.43	2350800
2006-12-07	50.40	50.43	49.40	49.54	2133700
2006-12-08	49.60	49.95	49.41	49.92	1111400
2006-12-11	50.00	50.00	49.64	49.94	731800
2006-12-12	50.00	50.66	49.78	50.61	2307000
2006-12-13	50.43	50.79	50.27	50.47	1648100
2006-12-14	50.57	50.94	50.48	50.75	865400
2006-12-15	50.86	50.86	50.48	50.58	1512600
2006-12-18	50.71	50.71	50.44	50.61	584300
2006-12-19	50.75	50.79	50.35	50.79	1335800
2006-12-20	50.79	50.95	50.27	50.41	1265400
2006-12-21	50.50	50.81	50.34	50.46	1263800
2006-12-22	50.56	50.74	50.11	50.11	776900
2006-12-26	50.16	50.54	50.15	50.48	808900
2006-12-27	50.60	50.75	50.51	50.51	459400
2006-12-28	50.50	50.80	50.44	50.59	579200
2006-12-29	50.57	50.63	50.01	50.06	590300
2007-01-03	50.29	51.00	50.23	50.45	1455500
2007-01-04	50.45	50.50	50.01	50.06	952500
2007-01-05	50.05	50.05	49.54	49.72	1377800
2007-01-08	49.60	49.90	49.47	49.84	603200
2007-01-09	49.85	50.13	49.60	49.95	1049200
2007-01-10	49.79	50.35	49.72	50.21	1107700
2007-01-11	50.26	50.59	50.21	50.47	765400
2007-01-12	50.40	50.49	50.14	50.23	944500
2007-01-16	50.35	50.55	50.03	50.44	1287900
2007-01-17	50.46	50.50	50.12	50.25	792200
2007-01-18	50.25	50.28	49.94	50.11	816400
2007-01-19	50.22	50.22	49.78	50.00	1197400
2007-01-22	50.00	50.43	49.99	50.37	1029000
2007-01-23	50.18	50.47	50.10	50.28	910500
2007-01-24	50.19	50.55	50.09	50.48	755700
2007-01-25	50.53	50.83	50.25	50.28	964700
2007-01-26	50.28	50.50	50.25	50.32	790300
2007-01-29	50.39	50.94	50.25	50.81	1614600
2007-01-30	50.75	50.75	50.07	50.21	3013200
2007-01-31	49.87	50.09	48.95	49.27	4164900
2007-02-01	49.27	49.44	48.97	49.39	2722400
2007-02-02	49.48	49.57	48.95	48.98	2204700
2007-02-05	49.08	49.22	48.88	49.00	2268400
2007-02-06	49.12	49.18	48.90	48.98	2206600
2007-02-07	49.06	49.08	48.74	48.99	1560200
2007-02-08	49.00	49.07	48.68	48.99	1668200
2007-02-09	49.09	49.25	48.79	48.89	1750700
2007-02-12	49.08	49.15	48.89	48.96	2406518
2007-02-13	48.91	49.24	48.89	49.04	1897015
2007-02-14	49.06	49.76	49.06	49.63	1989707
2007-02-15	49.51	49.84	49.29	49.32	1599300
2007-02-16	49.19	49.88	49.10	49.78	2423200
2007-02-20	49.64	50.07	49.31	49.60	2132900
2007-02-21	49.60	49.60	49.28	49.37	1477000
2007-02-22	49.74	50.05	49.64	49.77	1573400
2007-02-23	49.71	50.02	49.60	49.84	1850800
2007-02-26	49.95	50.42	49.91	50.35	1730036
2007-02-27	49.81	50.26	48.89	49.08	2800100
2007-02-28	49.11	49.92	49.11	49.84	2840400
2007-03-01	49.58	49.87	49.19	49.69	2102785
2007-03-02	49.52	49.87	49.24	49.24	1729400
2007-03-05	49.00	49.61	48.91	49.26	1902000
2007-03-06	49.37	49.56	49.16	49.38	1628800
2007-03-07	49.95	50.22	49.74	49.86	2046700
2007-03-08	49.98	50.46	49.93	50.32	2038500
2007-03-09	50.52	50.79	50.17	50.47	1962000
2007-03-12	50.40	51.00	50.40	50.89	1434800
2007-03-13	50.89	51.00	50.41	50.54	3203600
2007-03-14	50.85	51.15	50.20	50.67	2292900
2007-03-15	50.58	51.07	50.40	51.06	1349740
2007-03-16	51.10	51.15	50.38	50.55	1817800
2007-03-19	50.65	51.15	50.61	51.02	2195000
2007-03-20	50.88	51.33	50.88	51.29	1064300
2007-03-21	51.22	51.79	51.00	51.69	1130385
2007-03-22	51.50	52.02	51.50	51.88	1297300
2007-03-23	51.89	51.94	51.60	51.74	878300
2007-03-26	51.65	51.65	51.14	51.55	1161100
2007-03-27	51.56	51.56	51.06	51.44	976200
2007-03-28	51.31	51.58	51.03	51.11	1093448
2007-03-29	51.75	51.75	50.88	51.18	1286600
2007-03-30	51.35	51.87	50.97	51.43	1334200
2007-04-02	51.37	52.06	51.31	51.90	2237800
2007-04-03	52.00	52.16	51.85	52.07	1493850
2007-04-04	52.07	52.14	51.89	51.96	1300600
2007-04-05	51.88	51.97	51.72	51.77	1116500
2007-04-09	51.86	51.95	51.68	51.78	956000
2007-04-10	51.60	51.92	51.59	51.81	935100
2007-04-11	51.60	51.73	51.40	51.53	1225872
2007-04-12	51.19	51.66	51.18	51.46	1002250
2007-04-13	51.50	51.69	51.44	51.56	1047500
2007-04-16	51.69	52.02	51.60	52.01	1078600
2007-04-17	52.03	52.49	52.00	52.25	1294300
2007-04-18	52.25	52.39	52.00	52.31	895700
2007-04-19	53.00	53.00	51.86	51.93	1006900
2007-04-20	52.29	52.56	52.11	52.54	1401241
2007-04-23	52.50	52.75	52.40	52.54	703600
2007-04-24	52.64	52.77	52.40	52.57	679972
2007-04-25	52.73	52.92	52.49	52.90	783615
2007-04-26	52.10	52.90	52.10	52.76	1061698
2007-04-27	52.76	53.14	52.52	53.08	1074500
2007-04-30	53.90	54.00	52.91	52.91	2057225
2007-05-01	53.12	53.45	52.83	53.37	1186676
2007-05-02	53.35	53.35	52.70	52.98	1596900
2007-05-03	52.96	53.00	52.39	52.86	2031938
2007-05-04	53.06	53.30	52.63	53.21	1023300
2007-05-07	53.35	53.48	53.17	53.34	647200
2007-05-08	53.17	53.84	53.17	53.60	1365800
2007-05-09	53.69	54.14	53.69	54.11	2591700
2007-05-10	53.91	53.92	52.72	53.24	1534000
2007-05-11	53.30	53.30	52.81	53.07	1348224
2007-05-14	53.00	53.56	52.95	53.30	1157200
2007-05-15	53.30	53.39	52.92	52.97	1401300
2007-05-16	53.00	53.63	52.98	53.58	1087900
2007-05-17	53.45	53.57	53.22	53.29	1530900
2007-05-18	53.33	53.70	53.28	53.65	1321200
2007-05-21	53.54	53.74	53.43	53.60	1344704
2007-05-22	53.59	53.79	53.33	53.62	896500
2007-05-23	53.72	53.75	53.12	53.13	924900
2007-05-24	53.50	53.97	53.24	53.35	1432500
2007-05-25	53.41	53.88	53.39	53.49	937300
2007-05-29	53.48	54.39	53.46	53.78	1418900
2007-05-30	53.49	53.95	53.05	53.95	1878323
2007-05-31	53.99	54.13	53.54	53.98	1395632
2007-06-01	54.05	54.42	54.01	54.32	1832700
2007-06-04	53.88	54.18	53.70	54.04	1302000
2007-06-05	53.63	53.75	52.96	53.06	3119000
2007-06-06	52.90	53.15	52.64	52.89	1925481
2007-06-07	52.63	52.73	51.83	51.85	2078000
2007-06-08	51.56	52.06	51.21	52.05	1969100
2007-06-11	52.04	52.58	51.75	52.45	3088297
2007-06-12	51.98	52.29	51.65	51.65	1641296
2007-06-13	51.99	52.29	51.81	52.16	2399200
2007-06-14	52.06	52.24	51.94	52.10	1665800
2007-06-15	52.14	52.50	52.06	52.17	1803200
2007-06-18	52.19	52.29	51.82	51.92	2010500
2007-06-19	51.92	52.10	51.79	51.92	2867200
2007-06-20	52.00	52.07	51.59	51.60	2958590
2007-06-21	51.62	52.15	51.62	51.83	1842834
2007-06-22	51.83	52.00	51.30	51.36	1935900
2007-06-25	51.32	52.08	51.13	51.90	2561400
2007-06-26	52.07	52.14	51.49	51.67	2285900
2007-06-27	51.47	51.89	51.35	51.40	2631024
2007-06-28	51.25	51.75	51.05	51.54	1741639
2007-06-29	51.65	51.94	51.42	51.79	1872806
2007-07-02	51.83	52.14	51.69	51.76	1556700
2007-07-03	51.78	51.83	51.46	51.50	745500
2007-07-05	51.35	52.14	51.35	51.94	1535500
2007-07-06	51.75	51.75	51.22	51.69	1214300
2007-07-09	51.80	52.03	51.53	51.67	929700
2007-07-10	51.59	51.73	51.24	51.34	1169800
2007-07-11	51.32	51.61	51.25	51.50	1215300
2007-07-12	51.69	52.25	51.40	52.25	1494200
2007-07-13	52.14	52.38	51.74	52.23	1485700
2007-07-16	52.15	52.31	51.94	51.96	1130374
2007-07-17	51.46	51.85	51.33	51.37	2252825
2007-07-18	51.32	51.84	51.24	51.75	2757187
2007-07-19	51.81	52.26	51.73	52.19	1123400
2007-07-20	52.02	52.14	51.66	51.76	2184200
2007-07-23	52.07	52.37	51.92	52.21	1507500
2007-07-24	51.92	52.17	51.65	51.77	2902300
2007-07-25	51.04	52.18	51.04	51.92	2616825
2007-07-26	52.00	52.62	51.82	51.91	4777231
2007-07-27	52.32	52.85	51.53	51.95	3892025
2007-07-30	52.00	52.25	51.72	52.09	3428016
2007-07-31	52.35	52.44	51.77	51.81	2847209
2007-08-01	51.02	52.24	51.02	52.20	3366113
2007-08-02	51.45	52.40	51.45	52.16	2049914
2007-08-03	52.11	53.37	52.05	52.58	3270713
2007-08-06	52.69	54.77	52.69	54.77	3114284
2007-08-07	54.42	54.93	53.97	54.53	3023352
2007-08-08	54.70	55.98	54.63	55.40	3784600
2007-08-09	55.18	55.52	53.75	53.75	2699899
2007-08-10	53.08	53.77	53.05	53.32	3483999
2007-08-13	53.40	53.54	52.28	53.23	1988600
2007-08-14	53.22	53.70	53.11	53.48	1775400
2007-08-15	53.39	53.91	53.24	53.56	2554390
2007-08-16	53.23	54.34	53.00	53.90	3770917
2007-08-17	55.15	55.34	53.95	54.20	2412888
2007-08-20	54.35	54.85	53.57	53.86	1595700
2007-08-21	53.50	54.07	53.12	53.58	1405800
2007-08-22	54.04	54.20	53.52	54.00	2150000
2007-08-23	54.39	54.49	53.78	54.17	1462200
2007-08-24	54.30	54.72	54.04	54.60	1143500
2007-08-27	54.43	55.30	54.43	55.07	1473100
2007-08-28	54.83	55.13	53.87	53.90	1496700
2007-08-29	53.95	54.48	53.91	54.48	1336100
2007-08-30	54.15	54.89	53.88	54.54	1416300
2007-08-31	54.88	55.24	54.68	54.93	1726400
2007-09-04	55.00	55.50	54.83	55.36	1342800
2007-09-05	54.93	55.25	54.43	54.62	1488500
2007-09-06	54.80	55.50	54.66	55.08	984100
2007-09-07	54.74	55.50	54.41	54.60	1969100
2007-09-10	54.63	55.09	54.02	54.85	1443100
2007-09-11	54.95	55.69	54.91	55.65	1303900
2007-09-12	55.30	55.88	55.26	55.63	1858400
2007-09-13	55.78	55.80	55.26	55.47	1332400
2007-09-14	55.32	56.21	55.29	56.15	1502300
2007-09-17	55.98	56.58	55.70	56.15	1986800
2007-09-18	56.32	56.70	56.00	56.41	2470500
2007-09-19	56.50	56.70	55.51	56.15	2734383
2007-09-20	56.28	56.71	56.20	56.33	1545500
2007-09-21	56.85	56.89	55.78	55.99	4225400
2007-09-24	55.98	56.14	55.51	55.73	1703400
2007-09-25	55.10	55.53	54.80	54.93	2263400
2007-09-26	55.15	55.95	55.06	55.47	1478400
2007-09-27	55.50	55.96	55.42	55.82	1574800
2007-09-28	55.90	56.06	55.62	56.00	962100
2007-10-01	55.89	56.31	55.80	55.94	1189600
2007-10-02	55.90	56.00	55.18	55.55	1612200
2007-10-03	55.37	55.46	54.53	54.67	1375200
2007-10-04	54.73	55.18	54.73	54.99	1158600
2007-10-05	55.19	55.40	54.90	55.13	995300
2007-10-08	55.21	55.38	54.86	55.00	929200
2007-10-09	55.00	55.35	54.91	55.35	1107700
2007-10-10	55.20	55.42	54.94	55.10	670900
2007-10-11	55.20	55.36	54.19	54.36	1683400
2007-10-12	54.57	55.09	54.42	54.99	1198680
2007-10-15	54.79	55.13	54.20	54.41	1367900
2007-10-16	54.48	54.87	54.30	54.54	1573200
2007-10-17	54.87	54.95	54.29	54.48	1579700
2007-10-18	54.35	54.80	53.89	54.02	1749200
2007-10-19	53.73	54.22	53.50	53.50	1712200
2007-10-22	53.15	54.05	53.13	53.83	1390000
2007-10-23	53.50	54.30	53.18	54.24	1924600
2007-10-24	54.08	54.58	53.81	54.34	2175600
2007-10-25	54.42	54.43	54.05	54.28	1970800
2007-10-26	54.48	55.00	54.02	54.44	2020500
2007-10-29	53.50	53.62	52.00	53.11	5301400
2007-10-30	52.51	53.14	51.63	51.97	4064700
2007-10-31	51.99	52.82	51.60	52.79	2556200
2007-11-01	52.50	52.96	52.37	52.43	2856200
2007-11-02	52.53	52.69	52.14	52.58	1946500
2007-11-05	52.56	52.73	51.81	52.08	2408774
2007-11-06	52.04	52.48	51.81	52.24	1731510
2007-11-07	51.49	52.54	51.49	51.83	1868765
2007-11-08	51.75	52.78	51.72	52.59	2758500
2007-11-09	52.04	53.11	52.04	52.39	2448151
2007-11-12	52.40	52.67	51.84	52.10	2666268
2007-11-13	52.03	52.69	52.00	52.69	1518300
2007-11-14	52.58	52.97	52.36	52.40	1418205
2007-11-15	52.09	52.76	52.09	52.27	1447642
2007-11-16	52.52	52.82	51.97	52.77	1817601
2007-11-19	52.33	52.87	52.18	52.44	1607790
2007-11-20	52.63	53.45	52.30	53.17	2055509
2007-11-21	52.84	53.66	52.64	52.88	1914400
2007-11-23	53.34	53.34	52.65	52.96	740900
2007-11-26	52.83	53.18	52.40	52.45	1222575
2007-11-27	52.62	53.29	52.43	53.08	1560372
2007-11-28	53.08	54.25	52.90	54.17	2015305
2007-11-29	53.89	54.32	53.09	54.18	1822301
2007-11-30	54.29	54.45	53.70	54.04	1550715
2007-12-03	54.35	54.35	53.46	53.82	1181095
2007-12-04	53.50	54.02	53.46	53.50	1761625
2007-12-05	53.90	54.52	53.52	54.37	1521000
2007-12-06	53.91	54.73	53.91	54.65	992595
2007-12-07	54.64	54.71	54.00	54.22	1260036
2007-12-10	54.33	54.64	54.07	54.57	984371
2007-12-11	54.54	55.05	54.05	54.09	1914301
2007-12-12	55.19	55.19	53.17	53.69	2634270
2007-12-13	53.43	54.00	53.43	53.99	1428273
2007-12-14	53.77	54.01	53.54	53.62	1442900
2007-12-17	53.49	53.92	53.12	53.12	1725772
2007-12-18	53.40	53.64	52.73	53.14	1012901
2007-12-19	53.38	53.38	52.53	52.99	1452400
2007-12-20	53.33	53.39	52.67	52.82	1006300
2007-12-21	53.33	53.68	53.06	53.54	1375100
2007-12-24	53.69	53.81	53.30	53.61	352060
2007-12-26	53.51	53.70	53.18	53.47	606562
2007-12-27	53.40	53.43	52.78	52.81	772100
2007-12-28	52.97	53.35	52.81	52.92	643223
2007-12-31	52.65	52.99	52.35	52.43	718650
2008-01-02	52.30	52.41	51.55	51.57	1408700
2008-01-03	51.55	52.09	51.50	51.74	1119900
2008-01-04	51.41	52.01	51.17	51.17	1380375
2008-01-07	51.38	52.37	51.38	52.26	1758759
2008-01-08	52.60	53.00	52.10	52.20	2018898
2008-01-09	52.16	52.16	51.39	51.92	2090475
2008-01-10	51.63	52.61	51.56	52.40	1641800
2008-01-11	52.02	52.05	50.72	50.89	2353800
2008-01-14	50.99	51.15	50.15	50.20	2478891
2008-01-15	50.14	50.17	49.15	49.63	3533900
2008-01-16	49.50	50.15	49.31	49.60	2633921
2008-01-17	49.65	50.13	49.19	49.31	2545801
2008-01-18	49.59	49.67	48.26	48.56	3034170
2008-01-22	47.07	48.45	47.07	47.50	4170156
2008-01-23	46.94	47.89	46.25	47.81	3494202
2008-01-24	48.17	48.17	47.15	47.78	3340308
2008-01-25	48.21	48.21	47.30	47.59	2657514
2008-01-28	48.34	49.60	47.93	49.54	4010974
2008-01-29	49.69	49.83	49.28	49.62	3452289
2008-01-30	49.15	50.66	48.54	49.02	3960068
2008-01-31	48.44	49.94	47.55	47.80	5256915
2008-02-01	48.18	49.02	48.06	49.02	3520451
2008-02-04	49.10	49.35	48.88	49.06	1961107
2008-02-05	48.35	48.79	47.95	48.15	3275576
2008-02-06	48.38	49.31	48.13	49.09	4740435
2008-02-07	49.00	49.95	48.99	49.63	3498516
2008-02-08	49.46	49.87	49.14	49.18	2156800
2008-02-11	49.67	49.67	48.90	49.59	1793465
2008-02-12	49.95	50.60	49.73	50.55	2552100
2008-02-13	51.04	51.38	50.72	51.15	3671959
2008-02-14	51.27	51.40	50.75	50.87	1954824
2008-02-15	50.79	51.80	50.79	51.73	2360109
2008-02-19	52.72	52.72	51.58	51.85	3286805
2008-02-20	51.49	51.54	50.92	51.29	1757100
2008-02-21	51.43	51.57	50.75	51.00	1858228
2008-02-22	51.11	51.25	50.47	51.04	2679816
2008-02-25	51.16	51.36	50.73	51.24	3691628
2008-02-26	51.09	51.88	51.08	51.70	2363170
2008-02-27	51.49	51.90	51.31	51.70	2204508
2008-02-28	51.43	51.81	51.12	51.50	2130573
2008-02-29	51.00	51.51	50.61	50.72	2141571
2008-03-03	50.75	50.90	50.36	50.71	1704815
2008-03-04	50.33	50.57	50.11	50.42	2712822
2008-03-05	50.87	50.87	49.79	50.56	2403315
2008-03-06	50.41	50.47	49.77	49.84	1514020
2008-03-07	49.36	49.99	49.28	49.45	2262900
2008-03-10	49.55	50.10	49.35	49.76	2849624
2008-03-11	50.48	50.86	50.00	50.85	2577987
2008-03-12	50.98	51.35	50.71	51.06	2143454
2008-03-13	50.47	50.85	49.98	50.31	2881535
2008-03-14	50.57	51.11	49.64	49.89	2464326
2008-03-17	49.02	50.12	48.90	49.76	2545260
2008-03-18	50.60	51.14	49.94	51.14	2726526
2008-03-19	51.49	51.89	51.10	51.22	2899325
2008-03-20	51.29	51.75	51.12	51.62	3719809
2008-03-24	51.65	51.93	51.20	51.45	1584897
2008-03-25	51.69	52.06	51.47	51.88	2042120
2008-03-26	51.79	51.92	51.46	51.67	1722621
2008-03-27	52.03	52.05	51.43	51.92	2390302
2008-03-28	52.07	52.73	51.98	52.48	2200627
2008-03-31	52.48	52.64	51.88	52.56	2157397
2008-04-01	52.78	54.15	52.55	54.10	3539775
2008-04-02	53.93	54.00	52.98	53.08	3562870
2008-04-03	53.06	53.22	52.55	53.00	1858082
2008-04-04	53.00	53.32	52.67	53.15	2617494
2008-04-07	53.50	53.56	52.92	53.06	2255187
2008-04-08	52.85	53.07	52.43	52.97	1211300
2008-04-09	52.84	53.13	52.63	52.83	926733
2008-04-10	52.98	53.10	52.39	52.58	1379232
2008-04-11	52.26	52.38	51.84	51.95	1261472
2008-04-14	52.03	52.50	51.85	52.32	1330469
2008-04-15	52.55	53.38	52.23	53.12	2593967
2008-04-16	53.08	53.37	52.94	53.22	2682371
2008-04-17	52.97	53.17	52.61	52.94	1844329
2008-04-18	53.73	53.73	52.63	52.66	2851173
2008-04-21	52.49	52.67	51.86	51.96	2734364
2008-04-22	51.97	51.99	51.16	51.44	1954014
2008-04-23	51.56	52.19	51.41	51.96	1966682
2008-04-24	52.10	52.27	51.38	51.81	1606803
2008-04-25	51.97	52.00	51.21	51.37	1698799
2008-04-28	51.69	51.81	51.10	51.17	1695154
2008-04-29	51.11	52.15	51.08	51.98	2720104
2008-04-30	52.47	52.47	50.94	51.17	2518309
2008-05-01	50.70	52.64	50.70	52.43	2301901
2008-05-02	52.63	52.87	52.13	52.40	2012442
2008-05-05	52.08	52.50	52.08	52.17	1104819
2008-05-06	52.04	52.04	51.51	51.89	1196885
2008-05-07	51.98	51.99	51.38	51.43	985041
2008-05-08	51.47	51.70	50.71	51.39	2105676
2008-05-09	51.25	51.25	50.47	50.87	1426016
2008-05-12	50.90	51.41	50.74	51.35	1272726
2008-05-13	51.38	51.84	51.24	51.45	1168597
2008-05-14	51.61	51.93	51.41	51.52	1239504
2008-05-15	51.43	51.61	51.03	51.53	1201328
2008-05-16	51.50	51.60	50.82	51.49	2584819
2008-05-19	51.50	51.50	50.51	51.28	1953570
2008-05-20	51.15	51.44	50.81	51.16	1645094
2008-05-21	51.25	51.26	50.73	50.90	2376946
2008-05-22	51.06	51.13	50.63	50.76	1612382
2008-05-23	50.67	50.73	50.16	50.56	2236737
2008-05-27	50.68	51.34	50.66	51.18	2020183
2008-05-28	51.34	51.34	50.68	50.80	1771541
2008-05-29	50.76	51.69	50.42	51.33	1402828
2008-05-30	51.25	52.04	50.83	51.81	2679588
2008-06-02	51.76	51.80	51.10	51.38	1819523
2008-06-03	51.43	51.67	50.74	50.87	2013366
2008-06-04	50.90	51.46	50.78	51.36	1417221
2008-06-05	51.70	51.70	51.01	51.40	1201394
2008-06-06	51.28	51.28	50.05	50.05	3203090
2008-06-09	50.17	50.54	49.91	50.32	2001518
2008-06-10	50.94	52.23	50.33	52.01	4419272
2008-06-11	52.01	52.01	51.62	51.68	2288186
2008-06-12	52.00	52.00	51.53	51.75	2059940
2008-06-13	51.83	52.00	51.56	52.00	1715389
2008-06-16	52.00	52.16	50.95	51.49	3229721
2008-06-17	51.64	51.64	50.59	50.67	2659341
2008-06-18	50.74	51.42	50.71	51.12	3045496
2008-06-19	51.05	51.50	50.83	51.39	2612480
2008-06-20	51.14	51.46	50.53	51.00	3373990
2008-06-23	51.01	51.13	50.53	50.85	1904014
2008-06-24	50.62	51.68	50.20	50.26	3640979
2008-06-25	50.25	50.25	49.71	49.81	3269016
2008-06-26	49.69	49.69	48.50	48.52	3509037
2008-06-27	48.63	48.75	47.87	47.96	3902354
2008-06-30	47.97	48.50	47.81	48.02	2711935
2008-07-01	47.62	48.19	47.62	48.04	2469282
2008-07-02	48.18	48.66	47.98	48.46	3198675
2008-07-03	48.72	49.08	48.36	48.80	1806161
2008-07-07	49.20	49.67	48.90	49.20	2509490
2008-07-08	49.42	50.18	49.17	50.17	2354872
2008-07-09	50.13	50.81	50.03	50.51	2646270
2008-07-10	50.79	50.87	50.10	50.85	2216998
2008-07-11	50.46	51.05	50.28	50.87	3277094
2008-07-14	50.97	51.15	50.24	50.55	1912533
2008-07-15	50.26	51.18	50.24	50.91	2952721
2008-07-16	50.88	52.43	50.55	52.39	4541100
2008-07-17	52.56	52.56	51.53	52.04	3357359
2008-07-18	52.00	52.26	51.25	51.60	2471267
2008-07-21	51.72	51.72	50.83	51.38	1852197
2008-07-22	51.22	52.30	51.10	52.30	1610857
2008-07-23	52.48	53.55	52.04	53.55	2981131
2008-07-24	53.65	53.73	52.76	52.84	1784951
2008-07-25	52.82	52.94	51.97	52.27	1853250
2008-07-28	52.07	52.98	51.83	52.85	2604875
2008-07-29	52.63	53.45	52.63	53.45	1613173
2008-07-30	53.37	54.16	53.37	54.15	2155042
2008-07-31	52.37	54.25	52.36	53.06	2670922
2008-08-01	53.15	53.26	51.95	52.46	1923581
2008-08-04	52.47	54.10	52.28	53.93	1959226
2008-08-05	54.18	54.36	53.75	54.36	2397335
2008-08-06	54.30	54.84	54.00	54.78	1811906
2008-08-07	54.38	54.49	53.42	53.56	2339739
2008-08-08	53.68	55.84	53.60	55.71	2976055
2008-08-11	55.52	55.77	54.61	55.71	4495082
2008-08-12	55.64	55.78	55.03	55.45	2449740
2008-08-13	55.25	55.39	54.58	54.74	1887939
2008-08-14	54.05	55.09	53.78	54.61	1678529
2008-08-15	54.74	55.63	54.61	55.50	1756860
2008-08-18	55.37	55.46	54.54	54.69	1252657
2008-08-19	54.55	54.84	53.85	53.89	1764518
2008-08-20	53.92	54.51	53.04	54.42	1694238
2008-08-21	54.01	54.42	53.86	54.18	778376
2008-08-22	54.29	54.62	53.99	54.39	838076
2008-08-25	54.21	54.24	53.45	53.91	1686794
2008-08-26	53.81	53.81	53.24	53.39	1392031
2008-08-27	53.40	54.45	53.40	54.32	1404749
2008-08-28	54.32	54.86	53.98	54.86	2052350
2008-08-29	54.70	55.00	54.35	54.44	2508431
2008-09-02	54.83	55.70	54.67	55.38	2432658
2008-09-03	55.76	55.76	54.39	54.47	1844077
2008-09-04	54.26	54.84	54.02	54.28	2584220
2008-09-05	54.04	55.15	54.00	55.01	1786430
2008-09-08	55.80	56.30	55.10	56.22	2415964
2008-09-09	56.22	56.55	55.68	55.68	2603902
2008-09-10	55.92	56.04	55.27	55.43	1939393
2008-09-11	55.31	55.93	54.93	55.86	1676611
2008-09-12	55.53	56.30	55.37	56.21	2059709
2008-09-15	55.52	56.47	55.16	55.68	1741642
2008-09-16	55.75	56.31	54.58	56.12	1910341
2008-09-17	55.56	57.33	55.56	56.41	3803859
2008-09-18	57.04	57.48	55.60	56.94	3109002
2008-09-19	57.11	58.51	55.75	56.68	3166191
2008-09-22	56.27	56.67	55.17	55.36	1946639
2008-09-23	55.36	56.48	55.36	55.47	1716586
2008-09-24	55.74	56.00	54.87	55.73	1571895
2008-09-25	55.95	56.90	55.75	56.49	2373307
2008-09-26	56.40	57.47	56.15	57.39	2065719
2008-09-29	56.86	57.48	54.79	55.22	2716754
2008-09-30	55.30	56.40	55.30	56.10	2295109
2008-10-01	55.76	56.66	55.69	56.53	3355492
2008-10-02	56.51	57.47	56.16	57.02	2286133
2008-10-03	57.52	57.66	56.77	57.21	3495592
2008-10-06	56.33	56.77	55.00	56.00	4538341
2008-10-07	56.43	57.21	55.33	55.65	4757299
2008-10-08	54.75	55.95	52.25	52.60	6125283
2008-10-09	52.67	53.61	47.79	48.62	5900346
2008-10-10	47.16	51.07	45.25	48.49	6538114
2008-10-13	51.68	54.82	50.16	52.27	3278159
2008-10-14	54.12	54.50	50.38	50.74	4710461
2008-10-15	50.55	51.18	48.00	48.31	4288476
2008-10-16	48.24	50.59	46.68	50.52	4684004
2008-10-17	50.73	51.73	48.52	50.46	4365509
2008-10-20	51.00	51.00	49.78	50.85	2744747
2008-10-21	50.34	51.08	50.12	50.30	2404298
2008-10-22	50.06	50.38	47.97	49.25	2879721
2008-10-23	49.48	50.97	48.50	49.90	5192374
2008-10-24	48.38	49.33	47.42	48.22	3497796
2008-10-27	50.44	50.44	47.24	47.61	1848540
2008-10-28	49.08	50.68	47.21	50.68	3077783
2008-10-29	51.75	52.93	49.90	50.02	4729151
2008-10-30	51.22	51.60	49.57	49.99	2891307
2008-10-31	50.58	51.31	49.59	50.42	3800673
2008-11-03	50.63	52.55	50.55	52.31	2231052
2008-11-04	53.15	53.39	52.28	52.45	2801559
2008-11-05	52.02	52.26	50.33	50.33	2886790
2008-11-06	50.32	50.71	48.10	48.40	3209924
2008-11-07	49.34	49.62	48.08	49.54	1785274
2008-11-10	50.02	50.81	49.17	49.99	1617681
2008-11-11	49.50	49.50	48.21	48.70	1640472
2008-11-12	49.48	49.48	47.01	47.12	2302750
2008-11-13	47.28	49.09	46.37	49.03	2728889
2008-11-14	48.23	48.95	46.83	46.93	3223331
2008-11-17	46.82	48.07	46.21	46.32	2890641
2008-11-18	45.45	47.18	44.63	47.10	4117074
2008-11-19	46.77	47.14	44.12	44.12	3810524
2008-11-20	43.71	44.23	40.51	40.69	5418091
2008-11-21	41.41	43.33	40.55	43.02	5140397
2008-11-24	43.82	44.39	42.85	43.31	3278633
2008-11-25	43.87	43.90	41.97	42.43	3667466
2008-11-26	41.86	43.57	41.00	43.22	3117285
2008-11-28	43.48	43.99	42.70	43.43	1175379
2008-12-01	42.77	43.12	40.85	40.91	2838856
2008-12-02	41.43	41.83	40.37	41.41	4227231
2008-12-03	40.53	41.95	40.32	41.91	2513057
2008-12-04	41.61	42.10	40.47	40.88	2298504
2008-12-05	40.83	42.84	40.82	42.73	3899796
2008-12-08	44.07	44.07	42.57	42.85	3355035
2008-12-09	42.72	43.41	41.98	42.11	2596676
2008-12-10	42.39	43.06	41.36	42.00	2783341
2008-12-11	41.45	42.38	41.41	41.59	2785687
2008-12-12	41.46	42.55	40.88	42.53	2703972
2008-12-15	42.85	42.85	41.76	42.15	2077288
2008-12-16	42.35	43.97	42.30	43.93	3118024
2008-12-17	44.00	44.00	42.69	42.77	3076899
2008-12-18	43.08	43.75	42.22	42.61	2885598
2008-12-19	43.57	43.58	42.48	42.63	2812045
2008-12-22	42.54	43.02	41.70	42.23	2157980
2008-12-23	42.25	42.58	41.30	41.43	2312023
2008-12-24	41.75	41.98	41.38	41.66	728820
2008-12-26	41.76	42.52	41.76	42.30	1188982
2008-12-29	42.39	42.39	41.77	42.08	2009586
2008-12-30	42.17	43.19	42.17	43.19	2696909
2008-12-31	43.14	44.08	43.14	43.85	2030652
2009-01-02	43.98	45.37	43.47	45.05	2402070
2009-01-05	44.95	45.19	44.54	44.79	2334180
2009-01-06	45.09	45.37	44.35	44.65	2053386
2009-01-07	44.12	45.11	44.12	44.47	2402547
2009-01-08	44.36	44.67	42.25	44.37	2367034
2009-01-09	44.30	44.94	43.32	43.54	1936512
2009-01-12	43.54	43.84	43.14	43.70	2377649
2009-01-13	43.71	44.03	43.43	43.90	1911996
2009-01-14	43.33	43.38	42.39	42.65	2189241
2009-01-15	42.53	42.78	41.96	42.75	2748114
2009-01-16	43.81	44.85	43.80	44.63	4032167
2009-01-20	44.50	45.69	44.17	44.68	3665347
2009-01-21	45.41	45.41	44.19	45.11	2651097
2009-01-22	43.98	45.07	43.91	44.92	3159269
2009-01-23	43.95	44.37	43.53	44.23	2430412
2009-01-26	44.23	45.22	44.23	44.71	2101765
2009-01-27	45.00	45.47	44.80	45.24	1602292
2009-01-28	45.60	45.65	44.88	45.19	1988759
2009-01-29	45.03	45.94	44.82	45.12	1580431
2009-01-30	45.03	45.03	43.40	43.69	2129771
2009-02-02	43.03	44.27	43.03	44.15	1565086
2009-02-03	44.35	45.10	43.58	44.93	1995414
2009-02-04	44.96	44.96	43.15	43.49	3425309
2009-02-05	43.19	44.25	43.14	43.68	3276904
2009-02-06	43.80	43.95	43.00	43.58	3038846
2009-02-09	43.53	43.71	42.86	43.23	2132738
2009-02-10	43.21	43.23	40.97	41.26	4066012
2009-02-11	41.50	41.70	40.79	41.47	2931972
2009-02-12	41.02	41.33	40.18	41.31	3399631
2009-02-13	41.26	41.80	40.91	41.38	2743103
2009-02-17	40.77	41.37	39.93	40.16	2574385
2009-02-18	40.54	40.74	39.98	40.33	2851461
2009-02-19	40.73	41.35	40.45	40.85	2592166
2009-02-20	40.07	40.80	39.61	40.17	3763937
2009-02-23	40.55	40.55	38.79	39.07	3145470
2009-02-24	39.05	39.88	39.00	39.67	3345651
2009-02-25	39.37	39.76	39.12	39.22	2968472
2009-02-26	39.69	39.69	38.66	38.71	3726649
2009-02-27	38.07	39.42	38.00	38.92	4190313
2009-03-02	38.33	38.77	37.88	37.96	3786837
2009-03-03	38.42	38.46	37.65	38.02	4331684
2009-03-04	38.49	38.74	37.41	38.07	4279419
2009-03-05	37.75	37.75	36.44	36.72	4501662
2009-03-06	36.67	37.62	36.31	37.16	3387488
2009-03-09	36.76	36.93	35.98	36.00	3216468
2009-03-10	36.56	36.56	35.71	36.17	4193552
2009-03-11	36.43	36.46	35.70	35.84	2882843
2009-03-12	35.84	36.82	35.64	36.68	2969779
2009-03-13	37.00	37.17	36.55	36.99	3108433
2009-03-16	37.22	38.29	37.05	37.90	2498393
2009-03-17	37.64	38.00	37.38	37.87	3546409
2009-03-18	37.14	37.25	36.37	37.01	4451714
2009-03-19	37.30	37.34	36.50	36.67	2928433
2009-03-20	36.70	37.10	36.34	36.43	3508919
2009-03-23	37.14	37.70	36.56	37.70	2840450
2009-03-24	37.36	37.76	37.14	37.17	2314178
2009-03-25	37.46	37.64	36.90	37.48	3250846
2009-03-26	37.51	37.64	36.97	37.62	2444738
2009-03-27	37.25	37.61	36.72	36.89	2788688
2009-03-30	36.50	36.75	36.07	36.48	1938080
2009-03-31	36.84	37.04	36.28	36.63	2669725
2009-04-01	36.29	37.84	36.29	37.59	4001798
2009-04-02	38.34	38.68	37.82	38.16	3965280
2009-04-03	38.53	38.69	37.60	38.01	2702578
2009-04-06	37.84	38.55	37.84	38.54	2541817
2009-04-07	38.05	39.17	38.05	38.95	3606033
2009-04-08	39.03	39.26	38.72	39.22	2457947
2009-04-09	39.90	39.92	39.13	39.55	2487017
2009-04-13	39.41	39.96	39.19	39.24	2272268
2009-04-14	39.21	39.43	38.64	39.26	2165893
2009-04-15	39.26	39.85	39.12	39.85	1881035
2009-04-16	40.06	40.36	39.25	40.24	2731894
2009-04-17	40.28	40.50	39.75	40.10	2118719
2009-04-20	39.74	40.50	39.48	39.60	2130585
2009-04-21	39.36	40.47	39.36	40.03	1912140
2009-04-22	39.95	39.95	39.32	39.35	1918923
2009-04-23	39.29	39.46	38.75	39.11	2293552
2009-04-24	39.45	39.45	38.40	38.94	1886238
2009-04-27	38.66	39.43	38.60	38.73	1938368
2009-04-28	38.49	39.35	38.49	39.19	1949640
2009-04-29	39.37	39.92	39.28	39.50	2360534
2009-04-30	40.98	43.91	40.29	42.11	5960592
2009-05-01	42.18	43.50	42.18	43.40	3428297
2009-05-04	43.65	44.48	43.23	44.26	3404709
2009-05-05	44.11	44.91	43.09	43.39	3607194
2009-05-06	43.72	43.99	42.64	43.00	2266352
2009-05-07	43.37	43.50	42.36	42.65	2521209
2009-05-08	43.03	43.12	42.50	42.83	1389188
2009-05-11	42.46	43.02	42.24	42.92	1800910
2009-05-12	42.99	43.43	42.82	43.15	1957371
2009-05-13	42.84	43.28	42.40	42.62	2018213
2009-05-14	42.60	43.47	42.38	43.41	3097857
2009-05-15	43.33	43.60	42.81	43.19	1965762
2009-05-18	43.37	43.91	43.05	43.82	1734298
2009-05-19	43.84	43.96	43.57	43.76	1547619
2009-05-20	43.85	44.32	43.58	43.64	1782522
2009-05-21	43.29	43.48	42.99	43.43	1341548
2009-05-22	43.44	44.15	43.30	43.68	1537980
2009-05-26	43.63	44.11	43.08	43.98	1506238
2009-05-27	44.06	44.06	43.06	43.23	2605069
2009-05-28	43.14	43.55	42.88	43.31	1976850
2009-05-29	43.45	43.50	42.84	43.25	2063221
2009-06-01	43.63	44.01	43.39	43.85	1933978
2009-06-02	43.85	44.84	43.73	44.58	2522373
2009-06-03	44.34	44.82	44.19	44.30	2259552
2009-06-04	44.41	44.67	43.92	44.04	2107533
2009-06-05	44.45	44.45	43.51	43.78	1669777
2009-06-08	44.14	44.79	43.86	44.52	2103943
2009-06-09	44.72	44.72	43.92	43.94	1835246
2009-06-10	44.21	44.50	43.25	43.48	1769613
2009-06-11	43.49	44.47	43.49	43.95	1994318
2009-06-12	43.85	44.61	43.50	44.55	1921859
2009-06-15	44.23	44.39	43.38	43.45	1675944
2009-06-16	43.62	43.70	43.17	43.46	2108107
2009-06-17	44.05	44.54	43.80	44.22	2241234
2009-06-18	44.38	45.56	44.23	45.21	2607223
2009-06-19	45.43	45.69	44.93	45.09	3146702
2009-06-22	44.86	45.33	44.74	45.12	1993724
2009-06-23	45.13	45.58	44.86	45.30	2703317
2009-06-24	45.56	45.93	45.21	45.67	2573657
2009-06-25	45.58	46.43	45.25	46.33	2345850
2009-06-26	46.29	46.41	45.72	46.23	3642934
2009-06-29	46.41	46.78	46.16	46.60	1661735
2009-06-30	46.60	46.91	45.85	46.57	2234123
2009-07-01	46.91	47.72	46.91	47.55	2505420
2009-07-02	47.00	47.21	46.47	46.82	2148001
2009-07-06	46.61	47.91	46.58	47.81	2317326
2009-07-07	47.76	48.48	47.67	47.73	4032922
2009-07-08	47.81	48.08	47.40	47.80	2308916
2009-07-09	47.88	47.90	46.97	47.33	2058854
2009-07-10	47.10	47.74	46.83	47.24	1917403
2009-07-13	47.50	48.07	47.38	47.92	2172352
2009-07-14	47.88	48.18	47.66	47.75	2224358
2009-07-15	48.13	48.13	47.48	47.94	2456483
2009-07-16	47.88	48.28	47.74	47.99	1740048
2009-07-17	48.05	48.05	46.93	47.18	2994795
2009-07-20	47.32	47.67	47.01	47.58	1828024
2009-07-21	47.84	48.12	47.25	47.57	1465346
2009-07-22	47.70	47.99	47.32	47.69	1259776
2009-07-23	47.75	48.42	47.66	48.13	1723233
2009-07-24	48.00	48.19	47.69	47.92	1754590
2009-07-27	48.05	48.10	47.44	47.85	1798267
2009-07-28	47.58	47.96	47.39	47.82	1855755
2009-07-29	47.65	48.18	47.61	48.04	3204248
2009-07-30	49.22	49.22	47.51	47.66	5325013
2009-07-31	47.33	47.89	47.33	47.50	2849669
2009-08-03	47.80	47.80	46.74	46.95	2530948
2009-08-04	46.95	47.10	46.43	46.57	2439299
2009-08-05	46.51	46.69	46.11	46.28	2758060
2009-08-06	46.40	46.96	46.17	46.55	2375325
2009-08-07	46.92	46.92	46.16	46.16	1920912
2009-08-10	46.20	46.40	46.06	46.09	1646738
2009-08-11	46.03	46.41	46.01	46.17	2121060
2009-08-12	46.14	46.65	45.92	46.25	2426811
2009-08-13	46.50	46.50	45.96	45.96	2522620
2009-08-14	46.03	46.25	45.87	46.06	2954514
2009-08-17	45.58	46.14	45.58	46.06	3086905
2009-08-18	46.05	46.29	45.87	46.09	1664576
2009-08-19	45.84	46.75	45.84	46.75	2533157
2009-08-20	46.67	46.88	46.51	46.82	1615174
2009-08-21	46.98	47.55	46.83	47.35	1489856
2009-08-24	47.43	47.43	46.90	47.13	1162856
2009-08-25	47.15	47.38	46.93	47.05	1324991
2009-08-26	47.05	47.47	47.00	47.21	1593102
2009-08-27	47.39	47.39	46.76	46.96	1336900
2009-08-28	46.64	46.93	46.29	46.52	1434043
2009-08-31	46.26	47.15	46.26	47.09	2028461
2009-09-01	46.91	47.32	46.72	46.94	3091189
2009-09-02	46.91	46.91	46.56	46.66	2057987
2009-09-03	46.81	46.89	46.42	46.89	2012174
2009-09-04	46.94	47.22	46.77	47.22	1447746
2009-09-08	47.34	48.24	47.25	48.06	1771541
2009-09-09	48.06	48.18	47.92	48.03	1236395
2009-09-10	48.17	48.27	47.92	48.27	1757098
2009-09-11	48.39	48.44	48.07	48.39	1253178
2009-09-14	48.15	48.58	48.15	48.52	1401286
2009-09-15	48.56	48.56	47.96	48.26	2385603
2009-09-16	48.17	48.71	48.06	48.71	1866632
2009-09-17	48.73	48.73	48.08	48.51	2011959
2009-09-18	48.65	49.10	48.32	48.82	2008132
2009-09-21	48.71	48.93	48.36	48.86	1254573
2009-09-22	49.00	49.00	48.32	48.51	1437783
2009-09-23	49.40	49.90	49.19	49.30	2671193
2009-09-24	49.31	49.50	49.12	49.14	2109261
2009-09-25	49.13	49.24	48.79	49.09	1397692
2009-09-28	49.22	49.76	49.01	49.62	1763013
2009-09-29	49.64	49.82	49.27	49.45	1077668
2009-09-30	49.49	49.49	48.80	49.23	1796725
2009-10-01	49.10	49.11	48.34	48.88	1566987
2009-10-02	48.84	48.86	48.45	48.66	1299325
2009-10-05	48.69	48.99	48.15	48.96	1274003
2009-10-06	49.12	49.69	48.97	49.30	1483481
2009-10-07	49.21	49.46	49.12	49.37	1099472
2009-10-08	49.50	49.77	49.35	49.74	1866062
2009-10-09	49.62	49.95	49.45	49.82	1708553
2009-10-12	49.90	49.98	49.47	49.68	1378604
2009-10-13	49.65	49.86	49.47	49.58	1719562
2009-10-14	49.72	49.76	49.30	49.58	1957289
2009-10-15	49.46	50.18	49.37	50.18	1853944
2009-10-16	49.89	50.67	49.78	50.48	2621494
2009-10-19	50.63	51.19	50.47	51.01	1278795
2009-10-20	51.03	51.32	50.56	50.68	1795299
2009-10-21	50.74	51.41	50.55	50.66	1532688
2009-10-22	50.67	50.87	50.09	50.64	1705563
2009-10-23	50.75	50.80	49.83	50.20	1666777
2009-10-26	50.30	51.11	50.10	50.45	1933510
2009-10-27	50.41	50.85	50.31	50.42	2263832
2009-10-28	50.20	50.78	49.87	49.99	2835724
2009-10-29	50.51	51.48	50.23	51.38	2980238
2009-10-30	51.70	52.58	51.45	51.54	3909678
2009-11-02	51.53	52.00	51.53	51.75	2316675
2009-11-03	51.58	51.93	50.82	51.11	2075615
2009-11-04	51.19	52.00	51.11	51.80	2389332
2009-11-05	51.86	52.28	51.65	52.23	2515302
2009-11-06	52.10	52.42	51.83	52.20	1929309
2009-11-09	52.35	52.70	52.21	52.67	1602185
2009-11-10	52.49	53.00	52.49	52.82	1608169
2009-11-11	53.12	53.12	52.51	52.74	1344351
2009-11-12	52.82	53.04	52.65	52.96	1726568
2009-11-13	53.39	53.39	52.93	53.37	1879446
2009-11-16	53.45	53.80	53.21	53.39	2370710
2009-11-17	53.50	53.57	53.05	53.40	1466403
2009-11-18	53.31	53.49	52.90	53.34	1169236
2009-11-19	53.18	53.18	52.49	52.98	1074245
2009-11-20	53.03	53.47	52.89	53.12	1932287
2009-11-23	53.70	54.00	53.47	53.87	1586631
2009-11-24	53.79	54.00	53.49	53.91	1616274
2009-11-25	54.05	54.05	53.52	53.66	1257028
2009-11-27	52.86	53.13	52.63	52.97	956523
2009-11-30	52.59	52.64	52.15	52.58	2866663
2009-12-01	52.70	53.20	52.66	52.97	1727151
2009-12-02	52.82	53.38	52.78	53.00	2166059
2009-12-03	52.99	53.09	52.58	52.73	2153713
2009-12-04	52.94	53.17	52.60	52.96	1330958
2009-12-07	53.07	53.17	52.78	52.89	1484586
2009-12-08	52.79	52.88	52.07	52.62	2313840
2009-12-09	52.65	52.96	52.55	52.80	1904461
2009-12-10	52.98	53.15	52.88	52.99	1921242
2009-12-11	53.01	53.97	53.01	53.70	2213147
2009-12-14	53.87	53.87	53.55	53.57	1527181
2009-12-15	53.64	53.65	53.08	53.12	2037725
2009-12-16	53.21	53.60	52.65	52.77	1570812
2009-12-17	52.75	52.75	52.07	52.14	1563794
2009-12-18	52.25	52.50	51.55	52.27	3179452
2009-12-21	52.27	52.48	52.11	52.17	1566907
2009-12-22	52.34	52.90	52.08	52.84	1067513
2009-12-23	53.14	53.50	53.00	53.30	1555715
2009-12-24	53.47	54.01	53.35	54.00	1035109
2009-12-28	53.91	53.97	53.72	53.96	641623
2009-12-29	53.97	54.08	53.83	53.98	1068426
2009-12-30	53.95	54.10	53.69	53.99	807973
2009-12-31	53.96	53.96	53.17	53.20	738173
2010-01-04	53.31	53.57	52.57	52.83	2748957
2010-01-05	52.80	52.98	52.55	52.95	1471995
2010-01-06	52.82	53.14	52.60	52.96	1494252
2010-01-07	52.78	53.52	52.70	53.48	1782835
2010-01-08	53.30	53.38	53.00	53.38	1342605
2010-01-11	53.51	53.72	53.03	53.41	943900
2010-01-12	53.16	53.65	53.14	53.39	1463716
2010-01-13	53.46	53.99	53.46	53.72	1405211
2010-01-14	53.85	54.11	53.60	53.85	1638316
2010-01-15	54.50	54.96	54.10	54.34	3781379
2010-01-19	54.28	54.60	54.28	54.50	1437202
2010-01-20	54.30	54.43	53.50	53.87	1869594
2010-01-21	53.97	54.46	53.16	53.44	2401051
2010-01-22	53.28	54.61	53.24	54.34	4831970
2010-01-25	54.44	54.57	54.12	54.17	2339787
2010-01-26	54.06	54.86	53.82	54.85	2906008
2010-01-27	54.76	55.28	54.70	55.05	3484555
2010-01-28	55.03	55.45	54.14	54.81	2439859
2010-01-29	54.97	54.98	54.27	54.42	3334265
2010-02-01	54.79	54.88	54.34	54.72	3389044
2010-02-02	54.58	55.39	54.44	55.36	3271245
2010-02-03	55.30	55.41	54.94	55.19	2837019
2010-02-04	53.82	54.43	52.41	52.41	6502199
2010-02-05	52.19	53.02	52.06	52.72	4462973
2010-02-08	52.82	52.82	51.99	52.01	2102461
2010-02-09	52.29	52.88	52.14	52.49	2192553
2010-02-10	52.55	52.62	52.22	52.33	2001843
2010-02-11	52.41	52.66	51.93	52.62	1918861
2010-02-12	52.39	52.79	52.20	52.34	3178951
2010-02-16	52.60	52.68	51.91	52.60	2551026
2010-02-17	52.56	52.98	52.45	52.98	2304571
2010-02-18	52.85	53.12	52.78	53.01	1458828
2010-02-19	52.93	53.40	52.81	53.20	1985146
2010-02-22	53.15	53.32	52.74	52.86	2577034
2010-02-23	52.89	53.06	52.37	52.73	2344663
2010-02-24	52.80	53.32	52.15	52.40	2329210
2010-02-25	52.04	52.38	51.70	52.31	2045396
2010-02-26	52.33	52.39	51.82	52.15	2110649
2010-03-01	52.31	52.46	52.05	52.16	2476061
2010-03-02	52.32	52.77	52.32	52.61	2301790
2010-03-03	52.60	52.79	52.48	52.57	2050918
2010-03-04	52.53	53.00	52.21	52.65	2761831
2010-03-05	52.76	52.94	52.41	52.93	1649398
2010-03-08	52.80	52.80	52.51	52.62	1517961
2010-03-09	52.44	52.71	52.32	52.43	1408255
2010-03-10	52.47	52.75	52.31	52.51	2099281
2010-03-11	52.79	52.97	52.33	52.69	2333852
2010-03-12	52.61	53.05	52.44	52.49	2173266
2010-03-15	52.44	52.80	52.39	52.51	1385519
2010-03-16	52.73	52.91	52.51	52.83	1912542
2010-03-17	52.97	53.13	52.62	52.96	1966965
2010-03-18	52.98	53.08	52.70	52.84	1974417
2010-03-19	53.14	53.46	52.69	53.43	3283006
2010-03-22	53.49	54.32	53.26	54.16	3631612
2010-03-23	54.35	54.80	54.12	54.76	2804463
2010-03-24	54.55	54.75	54.34	54.61	2126528
2010-03-25	54.75	54.80	53.95	54.24	2490737
2010-03-26	54.24	54.35	53.53	53.76	1940509
2010-03-29	53.28	53.96	53.10	53.86	2381217
2010-03-30	53.89	54.20	53.73	53.75	1937673
2010-03-31	53.57	53.72	53.34	53.43	1943249
2010-04-01	53.53	53.89	53.43	53.61	1933329
2010-04-05	53.75	53.81	53.03	53.14	1960367
2010-04-06	53.04	53.16	52.85	53.04	1824013
2010-04-07	53.06	53.06	52.54	52.65	2325077
2010-04-08	52.50	52.58	52.24	52.31	2309278
2010-04-09	52.32	52.97	52.03	52.81	3031568
2010-04-12	53.06	53.17	52.90	53.08	1582822
2010-04-13	52.97	53.27	52.93	53.12	2175790
2010-04-14	53.12	53.52	52.94	53.52	2721441
2010-04-15	53.29	53.70	52.91	53.54	1960539
2010-04-16	53.44	54.12	53.40	54.04	3888042
2010-04-19	53.83	53.94	53.45	53.78	2235759
2010-04-20	53.92	54.00	53.15	53.61	2450188
2010-04-21	53.56	54.00	53.52	53.87	2284766
2010-04-22	53.71	54.00	53.52	53.98	2339667
2010-04-23	53.88	53.95	53.36	53.62	2189988
2010-04-26	53.67	53.96	53.27	53.34	2326050
2010-04-27	53.08	53.25	52.43	52.43	2996492
2010-04-28	52.64	52.80	52.15	52.58	2918879
2010-04-29	53.00	55.36	53.00	55.01	8059008
2010-04-30	54.79	55.45	54.76	54.94	3460464
2010-05-03	55.13	55.13	54.29	54.74	2704216
2010-05-04	54.31	54.86	53.96	54.13	3053198
2010-05-05	54.04	54.78	53.89	54.74	3409281
2010-05-06	54.60	54.90	52.50	53.71	4834570
2010-05-07	53.60	53.70	52.40	52.84	4407960
2010-05-10	54.22	54.49	53.78	54.25	3062443
2010-05-11	53.95	54.92	53.64	54.38	1859296
2010-05-12	54.39	55.00	54.10	54.89	2729049
2010-05-13	54.98	55.25	54.43	54.63	1673983
2010-05-14	54.31	54.63	54.20	54.50	2680378
2010-05-17	54.65	55.68	54.48	55.58	3655083
2010-05-18	55.74	56.00	55.39	55.46	2799465
2010-05-19	55.41	55.46	54.70	55.17	2829476
2010-05-20	54.57	54.61	53.76	53.76	4538620
2010-05-21	53.20	54.08	53.20	54.08	2781660
2010-05-24	53.82	54.43	53.61	53.96	1540089
2010-05-25	53.13	53.43	52.67	53.43	2916091
2010-05-26	53.79	53.83	52.85	52.91	3189453
2010-05-27	53.20	53.61	52.97	53.59	1668106
2010-05-28	53.74	53.88	53.22	53.43	2665788
2010-06-01	53.12	54.05	53.03	53.59	3136060
2010-06-02	53.85	54.94	53.79	54.94	2989738
2010-06-03	54.94	55.21	54.88	55.11	1604366
2010-06-04	54.02	54.12	52.97	53.22	4455929
2010-06-07	53.19	54.23	53.02	53.49	2437012
2010-06-08	53.49	54.40	53.33	54.35	3138543
2010-06-09	54.21	54.64	53.85	53.98	3443791
2010-06-10	54.55	54.74	54.06	54.33	3892859
2010-06-11	53.97	53.99	53.37	53.66	3162523
2010-06-14	53.99	54.90	53.99	54.47	3347432
2010-06-15	54.97	54.97	54.20	54.62	2181102
2010-06-16	54.18	54.40	54.07	54.20	2289027
2010-06-17	54.40	54.81	54.22	54.80	2448265
2010-06-18	54.67	54.96	54.41	54.47	3005265
2010-06-21	54.71	54.89	53.57	53.96	4033448
2010-06-22	53.78	54.47	53.44	53.48	2359499
2010-06-23	53.46	53.65	53.02	53.38	1824534
2010-06-24	53.28	53.28	52.66	52.86	2232640
2010-06-25	52.81	53.04	52.33	52.42	3103178
2010-06-28	52.43	53.06	52.30	52.51	2042460
2010-06-29	52.01	52.34	51.26	51.75	3233065
2010-06-30	51.27	51.27	50.21	50.30	4905505
2010-07-01	50.21	50.83	49.75	50.77	3107475
2010-07-02	50.77	50.98	50.45	50.67	1821404
2010-07-06	51.30	51.63	50.88	51.31	1745656
2010-07-07	51.35	51.99	51.10	51.99	1688700
2010-07-08	52.23	52.42	51.56	51.94	2172662
2010-07-09	52.04	52.05	51.62	51.77	1042011
2010-07-12	51.56	51.73	51.42	51.63	1012225
2010-07-13	52.05	52.23	51.80	51.95	1661843
2010-07-14	51.79	52.10	51.49	52.06	2300354
2010-07-15	52.12	52.26	51.39	51.89	2455368
2010-07-16	51.64	51.81	50.93	51.05	2080838
2010-07-19	51.33	51.48	50.89	51.31	1811396
2010-07-20	50.80	51.65	50.78	51.64	1834624
2010-07-21	51.83	51.84	50.99	51.14	1925658
2010-07-22	51.33	51.63	50.35	50.60	3333959
2010-07-23	50.63	51.40	50.54	51.10	2488106
2010-07-26	51.00	51.51	51.00	51.34	2345423
2010-07-27	51.55	52.58	51.15	52.48	3708374
2010-07-28	52.48	52.48	51.47	51.52	3023336
2010-07-29	49.54	50.10	47.28	47.98	10932300
2010-07-30	47.79	50.16	47.79	50.05	9722295
2010-08-02	50.47	50.53	49.75	50.00	4236974
2010-08-03	49.59	50.07	49.52	49.67	3758060
2010-08-04	49.85	50.95	49.68	50.76	3461905
2010-08-05	50.60	50.60	48.97	49.87	5463540
2010-08-06	49.63	50.24	49.43	50.15	4328367
2010-08-09	50.21	51.09	50.21	50.79	3977562
2010-08-10	50.58	51.84	50.58	51.77	4992806
2010-08-11	51.25	51.38	50.63	50.92	4404353
2010-08-12	49.91	50.65	49.80	50.37	4689486
2010-08-13	50.22	51.02	50.06	50.64	3457011
2010-08-16	50.48	50.94	50.23	50.93	1609160
2010-08-17	51.13	51.57	50.86	51.20	2379440
2010-08-18	51.27	51.30	50.79	50.96	2282713
2010-08-19	50.91	50.91	49.70	49.86	3670858
2010-08-20	49.76	49.86	49.51	49.75	2878871
2010-08-23	49.96	50.21	49.75	49.91	1795018
2010-08-24	49.51	49.94	49.50	49.72	2802032
2010-08-25	49.40	49.92	49.32	49.60	2756135
2010-08-26	49.62	49.83	49.00	49.41	3075573
2010-08-27	49.48	50.51	49.48	50.49	2519386
2010-08-30	49.97	50.12	49.29	49.31	1996415
2010-08-31	49.27	50.03	49.27	49.68	3239760
2010-09-01	50.20	50.44	49.68	49.90	3298561
2010-09-02	50.06	50.17	49.49	50.02	2568186
2010-09-03	50.20	50.41	49.94	50.41	1954095
2010-09-07	50.23	50.53	50.03	50.07	1180270
2010-09-08	50.05	50.75	50.05	50.56	1584412
2010-09-09	50.98	50.98	50.67	50.89	1215977
2010-09-10	50.61	51.32	50.61	51.27	1955072
2010-09-13	51.45	51.52	50.97	51.31	1355993
2010-09-14	51.06	51.06	50.62	50.71	1806425
2010-09-15	50.74	51.03	50.40	51.00	1999784
2010-09-16	51.00	51.07	50.61	50.98	1531371
2010-09-17	51.00	51.11	50.57	50.58	2214080
2010-09-20	50.75	50.88	50.59	50.82	1999371
2010-09-21	50.60	50.83	50.03	50.36	2846438
2010-09-22	50.47	51.00	50.47	50.77	1996329
2010-09-23	50.30	50.80	50.25	50.56	1641364
2010-09-24	50.83	51.05	50.79	51.00	2180753
2010-09-27	50.94	51.00	50.60	50.61	1480790
2010-09-28	50.71	50.88	50.21	50.66	1707240
2010-09-29	50.53	50.82	50.35	50.62	1164793
2010-09-30	50.69	50.99	50.13	50.51	2165013
2010-10-01	50.54	51.00	50.52	50.91	2041890
2010-10-04	50.59	50.97	50.34	50.58	1986734
2010-10-05	50.80	51.00	50.59	50.64	3559545
2010-10-06	50.63	50.91	50.38	50.49	2520298
2010-10-07	50.73	50.77	50.02	50.20	1517586
2010-10-08	50.17	50.30	49.65	49.97	2447653
2010-10-11	49.91	50.02	49.70	49.82	1471578
2010-10-12	49.76	50.16	49.53	50.03	1903642
2010-10-13	50.22	50.92	50.22	50.81	2739215
2010-10-14	50.85	51.10	50.26	50.37	2460549
2010-10-15	50.70	50.75	49.94	50.08	3004614
2010-10-18	50.16	50.16	49.93	50.10	2210576
2010-10-19	49.84	50.31	49.59	49.90	2183307
2010-10-20	49.96	50.37	49.94	50.02	1683435
2010-10-21	49.05	50.54	48.81	49.75	7328092
2010-10-22	49.55	49.70	49.17	49.55	4288088
2010-10-25	49.76	49.89	49.45	49.57	2369537
2010-10-26	49.51	49.59	49.13	49.26	2585183
2010-10-27	48.98	49.30	48.72	49.08	3153105
2010-10-28	49.14	49.82	49.05	49.38	3031826
2010-10-29	49.27	50.29	49.27	50.26	4072516
2010-11-01	50.37	50.80	50.10	50.75	4941899
2010-11-02	50.50	50.50	49.36	49.69	7223924
2010-11-03	49.65	49.96	49.21	49.57	3356238
2010-11-04	49.60	49.74	49.16	49.31	4757699
2010-11-05	49.40	49.48	49.05	49.32	4955499
2010-11-08	49.15	49.38	49.05	49.32	2233329
2010-11-09	49.32	49.36	48.78	48.94	3212777
2010-11-10	48.75	48.88	48.51	48.88	2729996
2010-11-11	48.71	49.25	48.58	49.25	2136536
2010-11-12	49.20	49.21	48.76	48.95	1869098
2010-11-15	49.13	49.25	48.74	48.80	1113423
2010-11-16	48.64	48.98	48.53	48.94	3488632
2010-11-17	48.94	49.13	48.82	48.88	2275785
2010-11-18	49.16	49.42	49.02	49.38	6365230
2010-11-19	49.38	49.38	48.87	48.98	7264592
2010-11-22	48.94	49.19	48.65	49.13	5757548
2010-11-23	49.02	49.32	48.69	49.30	3214524
2010-11-24	49.19	49.48	49.03	49.19	1875811
2010-11-26	49.11	49.57	48.97	49.48	1183867
2010-11-29	48.94	49.30	48.74	49.19	3133608
2010-11-30	48.99	49.48	48.87	49.23	3053125
2010-12-01	49.52	49.58	49.04	49.44	3138742
2010-12-02	49.34	49.55	49.22	49.53	3058907
2010-12-03	49.37	49.55	49.06	49.50	2162854
2010-12-06	49.49	49.59	49.24	49.30	3080571
2010-12-07	49.51	49.51	48.85	48.91	3571142
2010-12-08	48.98	49.73	48.87	49.64	3452301
2010-12-09	49.66	49.99	49.66	49.77	3000834
2010-12-10	49.80	49.86	49.66	49.78	3824938
2010-12-13	49.79	50.28	49.78	50.22	4123163
2010-12-14	50.34	51.09	50.19	51.02	3351434
2010-12-15	51.03	51.10	50.85	51.06	2749575
2010-12-16	51.22	51.27	50.97	51.14	1881207
2010-12-17	51.00	51.38	50.99	51.23	2616985
2010-12-20	51.17	51.45	51.12	51.36	1786376
2010-12-21	51.50	51.62	51.08	51.11	1923175
2010-12-22	50.93	51.38	50.91	51.30	1445176
2010-12-23	51.34	51.47	51.05	51.15	1558886
2010-12-27	51.02	51.29	51.00	51.07	862227
2010-12-28	51.14	51.29	51.05	51.15	686703
2010-12-29	51.17	51.49	51.11	51.11	953559
2010-12-30	51.02	51.16	50.97	51.12	1076593
2010-12-31	51.08	51.28	51.00	51.08	773728
2011-01-03	51.23	51.23	50.74	50.88	2659117
2011-01-04	50.94	51.47	50.58	51.29	3093771
2011-01-05	51.07	51.50	50.94	51.07	2492840
2011-01-06	51.00	51.08	50.74	50.92	1774618
2011-01-07	50.87	51.21	50.79	51.00	1510468
2011-01-10	50.92	51.21	50.88	51.05	1257341
2011-01-11	51.06	51.25	50.88	50.92	1802280
2011-01-12	50.99	51.45	50.93	51.11	2129240
2011-01-13	51.18	51.64	51.07	51.50	2384965
2011-01-14	51.44	51.67	50.97	51.00	2512780
2011-01-18	51.17	51.23	50.95	51.14	2399241
2011-01-19	51.21	51.49	50.94	51.05	1799986
2011-01-20	50.89	51.82	50.89	51.68	4730848
2011-01-21	51.85	52.04	51.71	51.95	2322255
2011-01-24	52.01	52.20	51.81	51.85	1598038
2011-01-25	51.83	51.99	51.67	51.73	2533744
2011-01-26	51.91	52.06	51.28	51.50	1994773
2011-01-27	51.68	51.68	50.54	50.85	2686157
2011-01-28	50.93	51.32	50.44	50.49	1925985
2011-01-31	50.56	50.63	50.03	50.30	2333904
2011-02-01	50.32	50.63	49.99	50.20	2448417
2011-02-02	50.26	50.75	50.14	50.36	3009994
2011-02-03	51.25	52.65	50.74	52.52	8099655
2011-02-04	52.91	53.70	52.70	53.42	5566301
2011-02-07	53.49	53.76	53.22	53.25	3264306
2011-02-08	53.28	53.67	53.15	53.29	2882578
2011-02-09	53.11	53.27	52.90	53.10	2191153
2011-02-10	53.03	53.23	52.63	52.81	2439921
2011-02-11	52.52	53.20	52.25	53.09	1994368
2011-02-14	53.18	54.79	52.95	53.48	5199424
2011-02-15	53.14	53.49	52.92	53.00	2602202
2011-02-16	53.17	53.18	52.73	52.93	1703180
2011-02-17	52.85	53.16	52.70	53.00	1753917
2011-02-18	53.06	53.06	52.59	53.01	2216289
2011-02-22	52.89	53.57	52.89	53.19	3432769
2011-02-23	53.28	54.00	53.21	53.46	3784207
2011-02-24	53.35	53.69	53.08	53.10	2585594
2011-02-25	53.04	53.45	52.70	53.15	1830679
2011-02-28	53.31	53.75	53.15	53.56	2496723
2011-03-01	53.52	53.83	52.98	52.99	1804337
2011-03-02	52.85	53.27	52.72	53.17	2159515
2011-03-03	53.32	54.04	53.32	53.97	2822472
2011-03-04	53.83	54.50	53.83	54.33	3222822
2011-03-07	54.32	54.49	53.89	54.17	2004039
2011-03-08	54.16	54.59	54.05	54.54	1352418
2011-03-09	54.46	54.96	54.45	54.90	1240548
2011-03-10	54.40	55.00	54.35	54.90	2257946
2011-03-11	54.79	55.41	54.79	55.04	2688143
2011-03-14	54.86	54.90	54.41	54.54	1661087
2011-03-15	53.88	54.37	53.75	54.07	2121613
2011-03-16	54.18	54.23	53.45	53.65	2131328
2011-03-17	53.98	54.03	53.11	53.45	2440163
2011-03-18	53.84	54.31	53.81	54.17	2073986
2011-03-21	54.38	54.50	54.00	54.10	1893602
2011-03-22	54.09	54.32	53.88	53.97	2209152
2011-03-23	53.85	54.06	53.57	53.66	2198209
2011-03-24	53.72	53.86	53.48	53.59	1729843
2011-03-25	53.74	53.77	53.29	53.39	1598089
2011-03-28	53.33	54.00	53.28	53.74	1416285
2011-03-29	53.59	53.97	53.56	53.88	1363416
2011-03-30	53.90	54.18	53.69	53.90	1917415
2011-03-31	53.75	54.45	53.79	53.98	1657497
2011-04-01	53.98	54.19	53.94	54.00	1457706
2011-04-04	54.13	54.23	54.01	54.23	1194494
2011-04-05	54.08	54.23	53.93	53.95	1327757
2011-04-06	54.08	54.45	53.92	54.26	884675
2011-04-07	54.28	54.24	53.92	54.03	820011
2011-04-08	54.13	54.32	53.80	53.94	847859
2011-04-11	54.08	54.80	53.99	54.71	2151473
2011-04-12	54.57	54.93	54.40	54.65	1321379
2011-04-13	54.67	54.97	54.45	54.89	1192165
2011-04-14	54.75	55.35	54.64	55.25	1944473
2011-04-15	55.37	55.62	55.18	55.37	1628691
2011-04-18	55.15	55.26	54.67	55.17	1851831
2011-04-19	55.11	55.23	54.91	55.20	1463221
2011-04-20	55.45	55.70	55.33	55.59	1360573
2011-04-21	55.79	55.79	55.20	55.38	751573
2011-04-25	55.46	55.46	55.09	55.34	1104930
2011-04-26	55.36	55.86	55.36	55.76	1576518
2011-04-27	55.81	56.37	55.71	56.34	2042799
2011-04-28	56.34	56.91	56.10	56.84	1747958
2011-04-29	56.77	57.42	56.73	57.27	1867879
2011-05-02	57.19	57.49	57.13	57.27	2478968
2011-05-03	57.04	57.50	56.96	57.44	2225152
2011-05-04	56.43	57.03	56.00	56.76	5664253
2011-05-05	56.59	57.16	56.40	56.55	2604473
2011-05-06	56.80	57.37	56.59	56.75	1767059
2011-05-09	56.75	56.76	56.36	56.41	1667306
2011-05-10	56.50	57.09	56.41	56.99	2396865
2011-05-11	57.00	57.11	56.47	56.66	2003382
2011-05-12	56.47	57.67	56.55	57.50	2346230
2011-05-13	57.46	57.70	57.29	57.56	1422921
2011-05-16	57.50	57.50	57.18	57.26	1853572
2011-05-17	57.12	57.51	57.05	57.28	1363280
2011-05-18	57.31	57.32	57.03	57.16	1314195
2011-05-19	57.30	57.40	57.14	57.31	1033157
2011-05-20	57.37	57.45	56.94	57.14	1228104
2011-05-23	56.93	57.09	56.72	56.79	1364497
2011-05-24	56.92	56.95	56.43	56.49	2102523
2011-05-25	56.32	56.40	55.86	56.21	1241071
2011-05-26	56.02	56.97	56.02	56.78	1785284
2011-05-27	56.30	56.81	56.30	56.44	2346924
2011-05-31	56.78	57.00	56.56	56.99	2075929
2011-06-01	56.75	56.82	56.38	56.45	1625842
2011-06-02	56.37	56.60	55.36	55.49	1738264
2011-06-03	55.07	55.29	54.71	54.92	1419363
2011-06-06	54.80	55.12	54.76	54.96	1505598
2011-06-07	55.13	55.57	55.04	55.33	2122065
2011-06-08	55.38	55.56	54.95	55.48	1887677
2011-06-09	55.42	56.11	55.23	55.79	1698420
2011-06-10	55.53	55.69	54.89	54.89	1367077
2011-06-13	55.04	55.73	54.98	55.41	1309688
2011-06-14	55.82	55.90	53.67	54.96	5664896
2011-06-15	54.47	54.79	54.12	54.32	2586253
2011-06-16	54.40	54.80	54.10	54.74	1846688
2011-06-17	55.11	55.26	54.88	54.92	2358597
2011-06-20	54.91	55.39	54.60	55.25	1951737
2011-06-21	55.40	55.45	54.99	54.99	1808484
2011-06-22	55.03	55.21	54.61	54.67	1345880
2011-06-23	54.32	54.32	53.45	54.12	2527647
2011-06-24	54.31	54.94	54.20	54.76	2775947
2011-06-27	54.64	55.11	54.64	54.82	1971538
2011-06-28	55.04	55.19	54.79	55.17	2500719
2011-06-29	55.16	55.33	54.84	55.19	1714609
2011-06-30	55.25	55.48	55.20	55.32	1495798
2011-07-01	55.07	55.43	54.96	55.40	1361304
2011-07-05	55.26	55.31	55.00	55.14	1159704
2011-07-06	54.95	55.51	54.95	55.50	1417762
2011-07-07	55.74	55.78	55.25	55.73	2597400
2011-07-08	55.60	55.71	55.00	55.17	2366700
2011-07-11	54.61	55.35	54.54	55.11	1892043
2011-07-12	55.07	55.82	54.92	55.57	1616773
2011-07-13	55.84	55.86	55.29	55.41	1643574
2011-07-14	55.38	55.73	55.18	55.29	1465550
2011-07-15	55.22	55.53	54.84	55.24	1825837
2011-07-18	55.00	55.10	54.35	54.97	1898181
2011-07-19	54.99	55.43	54.76	55.41	1498105
2011-07-20	55.55	55.64	55.19	55.36	1336326
2011-07-21	55.55	56.00	55.48	55.92	1425402
2011-07-22	55.99	56.03	55.62	55.91	858179
2011-07-25	55.52	56.12	55.52	55.89	1784029
2011-07-26	55.80	55.98	55.58	55.79	1227563
2011-07-27	55.52	56.11	55.45	55.55	2645052
2011-07-28	55.55	56.39	55.00	55.82	3955110
2011-07-29	55.48	56.01	55.07	55.78	2243636
2011-08-01	56.16	56.16	54.89	55.31	2244378
2011-08-02	55.04	55.16	54.44	54.44	2471284
2011-08-03	54.45	54.48	53.83	54.35	2818107
2011-08-04	53.90	54.40	52.41	52.41	4879110
2011-08-05	52.82	53.57	52.14	53.36	3908311
2011-08-08	52.89	53.46	51.58	51.67	4217089
2011-08-09	51.93	52.60	50.38	52.56	4640061
2011-08-10	52.21	52.52	51.34	51.46	4543731
2011-08-11	51.41	52.53	51.14	52.13	4746406
2011-08-12	52.39	53.22	52.08	52.89	2439819
2011-08-15	53.30	53.65	52.90	53.60	1585222
2011-08-16	53.57	53.81	52.98	53.56	1562240
2011-08-17	53.66	54.20	53.28	53.47	2821136
2011-08-18	52.65	53.32	52.22	52.80	3401269
2011-08-19	52.58	53.21	52.20	52.26	2855925
2011-08-22	52.90	53.00	52.30	52.80	2537096
2011-08-23	52.83	53.20	52.52	53.20	1886270
2011-08-24	53.00	53.51	52.83	53.44	1820844
2011-08-25	53.61	53.71	52.54	52.79	1838503
2011-08-26	52.67	53.24	51.66	53.18	1625454
2011-08-29	53.50	54.17	53.47	54.16	1137447
2011-08-30	53.75	54.13	53.25	53.85	2281473
2011-08-31	54.20	54.50	54.01	54.32	2212020
2011-09-01	54.28	54.73	53.92	53.97	1529955
2011-09-02	53.52	54.01	53.37	53.61	1515379
2011-09-06	52.60	53.55	52.35	53.51	2060878
2011-09-07	53.99	54.47	53.73	54.41	1426373
2011-09-08	54.15	54.94	54.01	54.40	2140650
2011-09-09	53.96	54.06	52.81	53.09	1691979
2011-09-12	52.85	53.00	51.96	52.64	2233637
2011-09-13	52.74	52.77	52.05	52.45	2280815
2011-09-14	52.68	53.05	52.18	52.67	2583826
2011-09-15	52.97	53.95	52.83	53.70	2223315
2011-09-16	53.90	54.02	53.58	53.99	1993769
2011-09-19	53.44	53.65	53.00	53.48	1291405
2011-09-20	53.62	54.07	53.36	53.44	1324004
2011-09-21	53.46	53.71	52.61	52.62	1714889
2011-09-22	51.88	52.58	51.63	52.41	2925214
2011-09-23	52.35	52.88	51.90	52.60	2163878
2011-09-26	52.83	53.46	52.58	53.41	1727092
2011-09-27	53.94	54.66	53.68	54.18	1781787
2011-09-28	54.18	54.55	53.64	53.69	2253946
2011-09-29	54.19	54.56	53.36	53.85	1954872
2011-09-30	53.49	54.01	53.15	53.19	2313580
2011-10-03	52.73	53.41	52.63	52.88	3198619
2011-10-04	52.56	53.22	51.94	53.20	2416933
2011-10-05	53.19	53.53	52.58	52.95	1674221
2011-10-06	52.96	53.46	52.67	53.44	2174428
2011-10-07	53.68	53.91	53.35	53.61	2572883
2011-10-10	54.03	54.15	53.70	54.05	1078429
2011-10-11	53.88	54.39	53.71	54.22	902349
2011-10-12	54.34	54.71	54.33	54.44	1851372
2011-10-13	54.20	54.31	53.49	53.96	1733864
2011-10-14	54.40	54.85	54.34	54.84	1569855
2011-10-17	54.54	55.00	54.54	54.82	2481499
2011-10-18	54.67	55.01	54.17	54.82	1769251
2011-10-19	54.86	55.15	54.38	54.48	1059706
2011-10-20	54.44	54.93	54.11	54.39	1648185
2011-10-21	54.80	55.01	54.68	54.98	1740441
2011-10-24	55.00	55.10	54.62	54.77	1632589
2011-10-25	54.79	54.86	53.81	53.87	1762147
2011-10-26	54.25	54.65	53.89	54.54	2499142
2011-10-27	55.07	55.30	54.64	55.07	2141184
2011-10-28	55.09	55.11	54.41	54.78	1702038
2011-10-31	54.41	54.82	54.21	54.21	1431011
2011-11-01	53.60	54.25	53.26	53.56	2273683
2011-11-02	54.12	54.12	53.56	54.04	1749500
2011-11-03	49.94	50.67	49.52	49.91	9461651
2011-11-04	49.96	50.39	49.68	49.91	4191331
2011-11-07	49.89	50.48	49.70	50.44	2349547
2011-11-08	50.59	50.95	49.76	49.89	4304510
2011-11-09	49.83	49.88	48.82	49.08	3443720
2011-11-10	49.40	49.80	48.92	49.38	3415575
2011-11-11	49.69	49.95	49.59	49.72	1741430
2011-11-14	49.49	49.88	49.42	49.65	1754138
2011-11-15	49.33	49.91	49.15	49.80	5323789
2011-11-16	49.52	49.80	49.13	49.17	2448946
2011-11-17	49.21	49.61	49.08	49.38	2177829
2011-11-18	49.52	49.60	49.04	49.37	2905560
2011-11-21	49.03	49.34	48.97	49.14	2885438
2011-11-22	49.20	49.22	48.75	48.84	2824119
2011-11-23	48.64	48.83	48.11	48.25	2230737
2011-11-25	48.21	48.98	48.20	48.75	1201821
2011-11-28	48.81	49.11	48.46	48.62	3104829
2011-11-29	48.23	48.52	48.10	48.34	2418041
2011-11-30	48.78	49.26	48.64	49.16	2755860
2011-12-01	49.03	49.37	48.87	48.98	2926978
2011-12-02	49.09	49.32	48.92	49.12	2038783
2011-12-05	49.43	50.07	49.32	49.95	2877457
2011-12-06	50.08	50.15	49.75	49.79	1808772
2011-12-07	49.81	50.00	49.40	49.83	1333077
2011-12-08	49.72	49.80	49.22	49.31	1753004
2011-12-09	49.45	49.98	49.44	49.81	1189227
2011-12-12	49.77	49.82	48.91	49.11	1994944
2011-12-13	49.11	49.36	48.55	48.72	1938569
2011-12-14	48.74	48.99	48.63	48.69	1653728
2011-12-15	48.89	49.20	48.69	48.76	1977909
2011-12-16	49.00	49.12	48.47	48.77	2740193
2011-12-19	48.93	49.20	48.64	48.73	1396047
2011-12-20	48.83	49.37	48.71	49.33	1339812
2011-12-21	49.29	50.12	49.29	50.00	1519744
2011-12-22	49.92	49.98	49.44	49.91	1360686
2011-12-23	49.86	50.58	49.86	50.34	1069287
2011-12-27	50.30	50.88	50.30	50.75	1731670
2011-12-28	50.87	50.90	50.64	50.68	941568
2011-12-29	50.62	50.92	50.59	50.86	1083526
2011-12-30	50.55	50.89	50.52	50.57	835548
2012-01-03	50.97	51.12	50.43	50.46	1251763
2012-01-04	50.51	50.61	50.23	50.41	1085562
2012-01-05	50.31	50.74	50.27	50.47	1623003
2012-01-06	50.73	50.77	50.32	50.51	3649281
2012-01-09	50.71	50.76	50.30	50.71	1283809
2012-01-10	50.96	51.41	50.90	51.40	2482478
2012-01-11	51.30	51.63	51.17	51.56	1700422
2012-01-12	51.59	51.85	51.29	51.44	1356442
2012-01-13	51.36	51.43	50.76	50.81	2624922
2012-01-17	51.10	51.28	50.84	50.89	1318417
2012-01-18	50.92	51.34	50.73	51.16	1297843
2012-01-19	51.37	51.37	51.01	51.19	1656137
2012-01-20	51.22	51.23	50.66	51.07	1524077
2012-01-23	51.04	51.07	50.43	51.00	2006754
2012-01-24	50.72	50.90	50.42	50.50	1772257
2012-01-25	50.40	51.00	50.37	50.91	2793186
2012-01-26	50.88	50.98	49.95	49.99	3118386
2012-01-27	49.95	50.25	49.64	49.73	2401087
2012-01-30	49.08	49.79	49.07	49.47	3237540
2012-01-31	49.53	49.70	49.29	49.52	2267303
2012-02-01	49.60	50.05	49.27	49.31	3335725
2012-02-02	50.96	51.33	50.01	50.59	6337055
2012-02-03	50.90	51.15	50.72	50.84	1940770
2012-02-06	50.65	50.85	50.53	50.68	1392009
2012-02-07	50.75	50.90	50.40	50.82	2059351
2012-02-08	50.92	51.02	50.31	50.34	2371655
2012-02-09	50.33	50.43	49.96	50.21	1781332
2012-02-10	50.00	50.11	49.67	49.81	1542750
2012-02-13	50.07	50.15	49.97	50.02	1101618
2012-02-14	49.86	50.39	49.82	50.30	2249189
2012-02-15	52.74	53.35	51.93	52.87	7995638
2012-02-16	52.73	52.94	52.40	52.56	3577607
2012-02-17	52.75	52.75	51.86	52.53	4272729
2012-02-21	52.49	52.49	51.86	51.96	2105958
2012-02-22	51.92	52.57	51.84	52.53	3262322
2012-02-23	53.06	53.45	53.03	53.10	3486802
2012-02-24	53.17	53.35	52.67	52.75	1656947
2012-02-27	52.70	53.00	52.44	52.90	2444257
2012-02-28	52.62	52.73	52.24	52.33	1882427
2012-02-29	52.54	52.60	52.28	52.35	3040605
2012-03-01	52.45	52.64	52.17	52.26	1937365
2012-03-02	52.22	52.43	52.00	52.11	1791051
2012-03-05	52.11	52.24	51.93	52.09	1402604
2012-03-06	51.93	52.12	51.74	51.84	2198428
2012-03-07	51.81	51.96	51.64	51.93	1306595
2012-03-08	51.93	52.44	51.83	52.42	1443197
2012-03-09	52.32	52.47	52.21	52.44	1008739
2012-03-12	52.48	53.06	52.42	52.83	1872680
2012-03-13	52.81	52.92	52.53	52.90	1029604
2012-03-14	52.77	53.01	52.40	52.48	1294762
2012-03-15	52.54	52.93	52.26	52.92	1661395
2012-03-16	52.87	53.00	52.46	52.62	1970531
2012-03-19	52.49	52.81	52.35	52.60	1591240
2012-03-20	52.44	52.76	52.44	52.68	996231
2012-03-21	52.67	52.70	52.27	52.48	911386
2012-03-22	52.38	52.57	52.22	52.55	914120
2012-03-23	52.53	52.65	52.39	52.41	1620192
2012-03-26	52.70	53.19	52.64	52.83	1518938
2012-03-27	52.87	53.26	52.80	53.11	1360585
2012-03-28	53.17	53.31	53.06	53.31	1432830
2012-03-29	53.28	53.50	53.04	53.39	1675821
2012-03-30	53.51	53.86	53.45	53.63	1505404
2012-04-02	53.44	53.75	53.19	53.74	1363854
2012-04-03	53.79	53.79	53.16	53.38	2233702
2012-04-04	53.21	53.45	53.16	53.31	1349742
2012-04-05	53.26	53.28	52.80	53.18	1314182
2012-04-09	52.77	53.00	52.69	52.89	807848
2012-04-10	52.85	52.98	52.75	52.93	1721563
2012-04-11	53.15	53.56	52.97	53.01	2349945
2012-04-12	53.02	53.22	52.88	53.20	1337492
2012-04-13	53.06	53.58	53.06	53.24	1302516
2012-04-16	53.21	53.67	53.15	53.50	1215024
2012-04-17	53.62	53.99	53.42	53.78	1069165
2012-04-18	53.72	53.77	53.41	53.58	1080396
2012-04-19	53.50	54.06	53.47	53.80	1638903
2012-04-20	53.84	54.20	53.83	53.99	1517112
2012-04-23	51.66	52.04	50.66	50.70	8269953
2012-04-24	50.68	50.94	50.30	50.43	4177245
2012-04-25	50.60	50.85	50.31	50.49	3199668
2012-04-26	50.66	51.20	50.08	50.31	3371954
2012-04-27	50.39	50.52	50.05	50.35	3450044
2012-04-30	50.36	50.61	50.27	50.57	2063595
2012-05-01	50.57	50.65	50.00	50.00	2621553
2012-05-02	50.04	50.57	49.95	50.55	3183738
2012-05-03	50.58	50.92	50.33	50.75	2659583
2012-05-04	50.70	50.91	50.39	50.39	1766363
2012-05-07	50.39	50.60	50.32	50.52	2080264
2012-05-08	50.44	50.76	50.20	50.75	2142733
2012-05-09	50.51	50.99	50.41	50.76	1787301
2012-05-10	50.80	51.06	50.73	50.93	1172243
2012-05-11	50.75	51.16	50.69	50.99	1556845
2012-05-14	50.74	51.06	50.60	50.96	1247259
2012-05-15	51.00	51.07	50.69	50.98	1787276
2012-05-16	50.96	51.03	50.70	50.93	2037910
2012-05-17	50.99	51.06	50.71	50.71	1796451
2012-05-18	50.84	50.86	50.16	50.37	2050245
2012-05-21	50.46	50.46	50.04	50.37	1369077
2012-05-22	50.54	50.72	50.30	50.40	1298811
2012-05-23	50.26	50.48	49.90	50.10	1393340
2012-05-24	50.11	50.36	49.86	50.20	1669454
2012-05-25	50.20	50.35	50.01	50.27	1333907
2012-05-29	50.54	50.70	50.42	50.48	1415152
2012-05-30	50.03	50.32	49.36	49.36	2198424
2012-05-31	49.44	49.50	48.78	48.78	3007541
2012-06-01	48.50	48.75	48.20	48.22	2667586
2012-06-04	48.22	48.35	48.00	48.26	1467880
2012-06-05	48.01	48.46	47.88	48.22	1987965
2012-06-06	48.34	48.50	48.07	48.37	1669010
2012-06-07	48.60	48.65	48.39	48.40	1394435
2012-06-08	48.37	48.64	48.33	48.63	1660429
2012-06-11	48.92	48.92	48.48	48.52	1334712
2012-06-12	48.55	48.59	48.26	48.39	1601419
2012-06-13	48.33	48.57	48.25	48.38	1114853
2012-06-14	48.44	49.14	48.43	49.13	2036613
2012-06-15	49.14	49.35	49.06	49.25	1537396
2012-06-18	49.23	49.65	49.22	49.40	1049608
2012-06-19	49.64	49.76	49.34	49.60	1121096
2012-06-20	49.51	49.66	49.12	49.44	1269336
2012-06-21	49.69	49.69	48.79	48.81	1368738
2012-06-22	48.88	49.07	48.65	48.97	1441945
2012-06-25	48.76	48.95	48.59	48.73	1107466
2012-06-26	48.68	48.73	48.17	48.44	1348270
2012-06-27	48.42	48.74	48.38	48.70	1165923
2012-06-28	48.58	48.89	48.44	48.89	1787264
2012-06-29	49.28	49.45	49.15	49.33	2042247
2012-07-02	49.16	49.52	48.98	49.45	1610141
2012-07-03	49.50	49.56	49.30	49.54	862257
2012-07-05	49.55	49.75	49.27	49.49	1620058
2012-07-06	49.31	49.50	49.01	49.12	1211252
2012-07-09	49.12	49.20	48.59	48.65	1268612
2012-07-10	48.69	49.23	48.69	48.98	2098724
2012-07-11	49.00	49.89	48.97	49.48	2145293
2012-07-12	49.34	49.47	48.97	49.13	925399
2012-07-13	49.21	49.72	49.19	49.50	1180742
2012-07-16	49.40	49.49	48.28	48.35	2833846
2012-07-17	48.46	48.51	47.96	48.38	2151882
2012-07-18	48.40	48.45	48.00	48.06	1987702
2012-07-19	48.10	48.28	47.92	48.07	2112326
2012-07-20	47.91	48.06	47.53	47.64	2520601
2012-07-23	47.46	47.58	47.01	47.15	1985113
2012-07-24	47.14	47.20	46.33	46.53	3863749
2012-07-25	46.55	46.84	46.42	46.51	2542429
2012-07-26	46.98	47.39	46.61	46.61	2912509
2012-07-27	46.78	47.38	46.75	47.19	3366903
2012-07-30	47.45	47.71	46.94	47.40	2599193
2012-07-31	47.39	47.84	47.26	47.70	2000417
2012-08-01	47.77	48.04	47.51	47.81	2490773
2012-08-02	48.05	49.98	48.05	49.44	4721816
2012-08-03	49.86	50.55	49.85	50.35	4113022
2012-08-06	50.27	50.71	50.04	50.07	2146470
2012-08-07	50.20	50.44	50.03	50.25	1615368
2012-08-08	50.27	50.75	50.19	50.66	1860500
2012-08-09	50.62	50.80	50.48	50.75	1992347
2012-08-10	50.59	51.00	50.50	50.98	1564957
2012-08-13	50.97	51.03	50.66	50.70	2446413
2012-08-14	50.85	50.95	50.52	50.81	1744137
2012-08-15	50.77	51.00	50.67	50.97	893717
2012-08-16	50.85	51.16	50.73	51.11	2136852
2012-08-17	51.21	51.33	51.04	51.10	2188488
2012-08-20	51.12	51.47	51.12	51.38	1541928
2012-08-21	51.50	51.70	51.35	51.39	1769927
2012-08-22	51.24	51.41	50.95	51.07	1601909
2012-08-23	51.13	51.26	50.95	51.16	2038904
2012-08-24	51.16	51.51	51.02	51.48	1353989
2012-08-27	51.63	51.77	51.49	51.65	1133118
2012-08-28	51.52	51.91	51.52	51.66	1471600
2012-08-29	51.75	51.90	51.33	51.42	1513170
2012-08-30	50.94	50.95	50.54	50.56	2114778
2012-08-31	50.78	51.00	50.49	50.65	1657227
2012-09-04	50.81	51.00	50.62	50.65	1474053
2012-09-05	50.60	50.80	50.19	50.19	1309934
2012-09-06	50.25	50.47	50.13	50.40	2244143
2012-09-07	50.34	50.51	50.23	50.39	1921476
2012-09-10	50.07	50.36	49.92	50.27	1814792
2012-09-11	50.39	50.43	50.16	50.43	1250824
2012-09-12	50.49	50.59	50.19	50.37	977951
2012-09-13	50.22	50.94	50.03	50.82	1912117
2012-09-14	50.75	50.77	49.93	50.19	2874290
2012-09-17	50.21	50.51	50.21	50.47	1363629
2012-09-18	50.53	50.53	50.25	50.30	1289714
2012-09-19	50.43	51.15	50.40	50.94	2071657
2012-09-20	50.91	51.45	50.91	51.27	2286662
2012-09-21	51.33	51.52	51.16	51.45	2808189
2012-09-24	51.48	51.81	51.28	51.73	2111837
2012-09-25	52.00	52.15	51.80	51.86	2996421
2012-09-26	51.91	52.15	51.62	51.70	1497239
2012-09-27	51.70	51.81	51.45	51.65	1371297
2012-09-28	51.50	51.69	51.25	51.66	1635466
2012-10-01	51.49	52.26	51.45	51.93	2139993
2012-10-02	52.08	52.30	51.65	51.90	1353909
2012-10-03	52.03	52.04	51.63	51.81	1017214
2012-10-04	51.82	52.00	51.73	51.88	735813
2012-10-05	52.15	52.25	51.82	51.95	1144697
2012-10-08	51.87	51.95	51.64	51.88	707101
2012-10-09	51.92	51.99	51.50	51.58	913521
2012-10-10	51.73	51.88	51.27	51.43	1024796
2012-10-11	51.76	51.90	51.59	51.60	888101
2012-10-12	51.76	52.01	51.58	51.73	979805
2012-10-15	51.79	51.80	51.52	51.70	1077966
2012-10-16	51.81	52.17	51.80	52.07	1353791
2012-10-17	52.15	52.86	52.15	52.85	1653237
2012-10-18	52.81	52.83	52.36	52.50	1737192
2012-10-19	52.50	52.59	51.87	52.09	1504116
2012-10-22	52.03	52.18	51.66	52.01	882998
2012-10-23	51.75	51.80	51.36	51.65	720796
2012-10-24	52.02	52.18	51.73	51.82	1402302
2012-10-25	52.05	52.70	52.05	52.56	1727017
2012-10-26	52.63	53.07	52.10	52.90	2257100
2012-10-31	52.91	53.00	52.23	52.32	3860060
2012-11-01	52.72	53.62	52.16	53.50	2670333
2012-11-02	53.56	54.10	53.46	53.69	3710536
2012-11-05	53.57	53.99	53.11	53.99	3496927
2012-11-06	53.98	54.79	53.74	54.76	3281101
2012-11-07	54.35	54.48	53.62	54.16	3157422
2012-11-08	52.25	54.15	52.22	53.67	3823125
2012-11-09	53.56	53.98	53.39	53.48	2716978
2012-11-12	53.50	53.75	53.24	53.67	1321736
2012-11-13	53.56	54.15	53.56	53.82	1938222
2012-11-14	53.82	54.19	53.53	53.68	1861829
2012-11-15	53.60	53.98	53.35	53.89	1931105
2012-11-16	54.08	54.17	53.72	54.17	2265265
2012-11-19	54.35	54.75	54.10	54.74	1982062
2012-11-20	54.66	54.90	54.49	54.82	1734037
2012-11-21	54.81	55.14	54.69	55.05	1763267
2012-11-23	55.23	55.34	55.10	55.26	892964
2012-11-26	55.28	55.45	55.14	55.39	2429845
2012-11-27	55.39	55.88	55.24	55.45	2185622
2012-11-28	55.39	55.83	55.34	55.78	4212580
2012-11-29	55.32	55.70	55.14	55.60	1630794
2012-11-30	55.55	55.70	55.27	55.46	2380924
2012-12-03	55.57	55.59	55.06	55.26	1595712
2012-12-04	55.05	55.25	54.53	55.23	1780300
2012-12-05	55.21	55.86	55.19	55.65	1881623
2012-12-06	55.61	55.75	55.50	55.74	1339631
2012-12-07	55.74	55.98	55.49	55.97	1355640
2012-12-10	55.94	56.50	55.85	56.13	1642030
2012-12-11	56.15	56.70	56.05	56.66	1732482
2012-12-12	56.75	57.21	56.55	56.60	1855904
2012-12-13	56.67	56.84	56.45	56.75	1077843
2012-12-14	56.53	57.10	56.43	56.72	1950204
2012-12-17	56.75	57.00	56.72	56.86	1485040
2012-12-18	56.98	56.98	56.30	56.60	2944343
2012-12-19	56.80	56.81	56.11	56.15	1332433
2012-12-20	56.20	56.68	56.13	56.59	1315805
2012-12-21	56.53	56.58	55.87	56.18	2217747
2012-12-24	56.26	56.26	55.87	56.14	488156
2012-12-26	56.07	56.21	55.67	55.77	1101321
2012-12-27	55.77	55.92	55.41	55.74	938416
2012-12-28	55.59	55.82	55.28	55.33	829870
2012-12-31	55.17	55.88	55.02	55.85	1299916
2013-01-02	56.33	56.91	56.25	56.91	1563228
2013-01-03	56.94	56.94	56.29	56.52	1556841
2013-01-04	56.50	56.68	56.25	56.64	1764725
2013-01-07	56.66	56.82	56.37	56.66	1079628
2013-01-08	56.58	56.86	56.22	56.85	1530348
2013-01-09	56.94	57.15	56.78	56.99	1132568
2013-01-10	57.09	57.31	56.91	57.31	1119560
2013-01-11	57.40	57.40	56.92	57.02	927964
2013-01-14	57.16	57.55	57.13	57.38	1209697
2013-01-15	57.21	57.24	57.02	57.12	1065919
2013-01-16	56.32	57.12	56.04	57.03	1939763
2013-01-17	57.27	58.00	57.18	57.76	1273712
2013-01-18	57.70	58.23	57.48	58.21	1396535
2013-01-22	58.05	58.35	57.90	58.19	1992164
2013-01-23	58.04	58.33	57.80	58.17	1798001
2013-01-24	58.25	58.75	58.12	58.59	1587490
2013-01-25	58.60	58.84	58.24	58.84	1212271
2013-01-28	58.72	58.83	58.32	58.41	827290
2013-01-29	58.46	58.88	58.30	58.82	857425
2013-01-30	58.79	58.90	58.58	58.71	777856
2013-01-31	58.65	58.85	58.29	58.50	1043083
2013-02-01	58.85	59.00	58.56	58.65	2152789
2013-02-04	58.41	58.49	58.00	58.10	2585175
2013-02-05	58.85	59.38	58.46	58.50	3053006
2013-02-06	58.61	59.00	58.60	58.99	2485190
2013-02-07	58.78	59.04	58.51	59.00	1877122
2013-02-08	58.93	59.35	58.76	58.91	1669244
2013-02-11	58.98	59.26	58.95	59.12	1145083
2013-02-12	59.15	59.33	59.00	59.25	1183612
2013-02-13	59.34	59.36	59.07	59.29	1210491
2013-02-14	59.36	59.96	59.29	59.58	2861108
2013-02-15	59.75	59.87	59.43	59.77	1599961
2013-02-19	59.63	60.30	59.48	60.14	2173310
2013-02-20	59.99	60.21	59.15	59.77	1783726
2013-02-21	59.63	59.74	59.22	59.67	2287839
2013-02-22	59.70	60.01	59.50	60.01	1676261
2013-02-25	60.06	60.25	59.03	59.03	1340279
2013-02-26	59.29	59.98	59.22	59.95	1797370
2013-02-27	60.00	60.54	59.82	60.49	2234044
2013-02-28	60.18	60.79	59.96	60.50	2466676
2013-03-01	60.31	60.62	60.05	60.58	1462572
2013-03-04	60.47	61.05	60.45	61.05	1118348
2013-03-05	61.10	61.74	61.01	61.42	1749096
2013-03-06	61.41	61.50	61.11	61.42	2002508
2013-03-07	61.33	61.75	61.27	61.47	1371334
2013-03-08	61.69	61.93	61.34	61.52	1159750
2013-03-11	61.50	61.67	61.39	61.63	1138552
2013-03-12	61.52	61.77	61.41	61.73	1245790
2013-03-13	61.66	62.00	61.45	62.00	1581316
2013-03-14	61.95	62.41	61.83	62.23	1329140
2013-03-15	62.03	62.44	61.88	62.20	2190808
2013-03-18	61.98	62.55	61.70	62.28	1204986
2013-03-19	62.40	62.53	62.05	62.47	1190190
2013-03-20	62.71	63.30	62.49	63.25	2177313
2013-03-21	62.99	63.32	62.61	62.69	1347242
2013-03-22	62.83	63.50	62.79	63.39	1287992
2013-03-25	63.50	63.90	63.26	63.36	1251398
2013-03-26	63.50	64.02	63.35	64.00	1329279
2013-03-27	63.81	64.75	63.79	64.60	1632874
2013-03-28	64.68	64.69	64.26	64.43	1697274
2013-04-01	64.09	64.24	63.71	63.93	1503735
2013-04-02	64.11	64.68	64.08	64.29	1721658
2013-04-03	64.40	64.45	63.24	63.43	2057592
2013-04-04	63.63	64.12	63.50	64.01	1177694
2013-04-05	63.65	63.79	63.41	63.64	1265443
2013-04-08	63.57	63.97	63.19	63.97	838259
2013-04-09	63.97	64.22	63.55	63.87	1108788
2013-04-10	64.04	64.76	63.87	64.62	1482544
2013-04-11	64.71	64.91	64.14	64.28	1371151
2013-04-12	63.97	64.81	63.73	64.70	1590212
2013-04-15	64.50	64.71	63.70	63.70	1534765
2013-04-16	64.03	64.98	63.61	64.94	1243700
2013-04-17	64.76	65.27	64.33	64.60	1724851
2013-04-18	64.67	65.00	64.62	64.90	1181963
2013-04-19	65.14	66.25	65.02	66.10	1959354
2013-04-22	65.96	66.37	65.61	66.19	1031134
2013-04-23	66.25	66.84	66.12	66.51	1973419
2013-04-24	66.43	66.68	65.39	65.43	1763959
2013-04-25	65.54	65.95	65.50	65.80	1699062
2013-04-26	65.80	65.94	65.47	65.70	1045841
2013-04-29	65.77	65.88	65.15	65.48	1716469
2013-04-30	65.46	65.48	64.86	65.04	2429526
2013-05-01	64.82	65.28	64.50	64.61	1728870
2013-05-02	64.97	65.73	62.58	63.42	3709032
2013-05-03	63.72	63.87	62.94	63.66	3601711
2013-05-06	63.71	63.80	63.01	63.44	2209736
2013-05-07	63.57	64.12	63.38	63.90	2225020
2013-05-08	63.93	64.38	63.77	64.22	1802937
2013-05-09	64.27	64.35	63.71	63.91	1356536
2013-05-10	63.93	64.38	63.86	64.29	1887207
2013-05-13	64.22	64.60	63.89	64.42	1141974
2013-05-14	64.44	65.32	64.42	65.28	1646282
2013-05-15	65.01	65.94	64.96	65.90	1663580
2013-05-16	65.75	66.48	65.66	65.82	1541717
2013-05-17	65.87	66.02	65.06	65.66	1567685
2013-05-20	65.53	65.66	64.82	64.88	1191006
2013-05-21	64.88	65.50	64.61	65.43	1724263
2013-05-22	65.35	65.70	64.66	65.10	3077402
2013-05-23	64.54	65.02	64.31	64.69	2816883
2013-05-24	64.58	64.60	63.87	64.45	1615364
2013-05-28	65.03	65.33	64.60	64.72	1569029
2013-05-29	64.64	64.72	63.31	63.61	1554620
2013-05-30	63.34	63.60	62.95	62.95	1675728
2013-05-31	62.94	62.99	62.05	62.05	2290710
2013-06-03	61.97	62.65	61.03	62.63	2489477
2013-06-04	62.62	63.28	62.44	63.05	1834907
2013-06-05	62.88	62.88	61.78	61.79	1690264
2013-06-06	61.67	62.04	61.44	62.04	2497469
2013-06-07	62.41	63.42	62.32	63.39	2353568
2013-06-10	63.39	63.45	62.63	63.07	1220072
2013-06-11	62.65	63.54	62.14	63.00	1665934
2013-06-12	63.26	63.30	62.78	62.84	1333867
2013-06-13	62.98	64.24	62.53	64.23	2215347
2013-06-14	64.32	65.11	64.11	64.24	1800819
2013-06-17	64.58	65.12	64.37	64.68	1598084
2013-06-18	64.57	65.00	64.18	64.92	1276513
2013-06-19	64.84	65.01	63.81	63.87	1623672
2013-06-20	63.46	63.66	62.56	62.57	2470329
2013-06-21	63.14	63.45	62.65	63.25	2940657
2013-06-24	63.14	63.94	62.67	63.26	1901189
2013-06-25	63.50	63.98	63.00	63.18	1634731
2013-06-26	63.67	64.05	63.43	63.52	1648014
2013-06-27	64.07	64.78	64.01	64.42	1536462
2013-06-28	64.36	64.98	64.23	64.23	2420235
2013-07-01	64.03	65.33	64.03	64.89	1566202
2013-07-02	64.74	65.48	64.54	65.11	1867163
2013-07-03	65.30	65.30	64.63	65.06	774535
2013-07-05	65.22	65.45	64.62	65.34	894610
2013-07-08	65.58	65.94	65.18	65.73	1341201
2013-07-09	66.00	66.50	65.79	65.92	1051317
2013-07-10	65.86	66.17	65.63	65.97	1666039
2013-07-11	66.71	66.76	66.35	66.53	1566692
2013-07-12	66.53	66.68	66.18	66.50	1373420
2013-07-15	66.38	66.69	66.25	66.52	1154957
2013-07-16	66.30	66.61	66.10	66.31	938453
2013-07-17	66.35	66.51	66.05	66.18	1203516
2013-07-18	66.28	66.80	66.22	66.64	809561
2013-07-19	66.90	67.34	66.68	67.32	1445522
2013-07-22	67.21	67.98	67.06	67.46	1553562
2013-07-23	67.53	67.66	67.01	67.23	1154491
2013-07-24	67.25	67.37	66.69	66.87	796295
2013-07-25	66.75	67.17	66.61	66.97	1122379
2013-07-26	66.63	67.09	66.21	66.98	1057614
2013-07-29	66.75	67.27	66.51	66.89	1033430
2013-07-30	67.06	67.43	66.44	66.45	1707025
2013-07-31	66.64	66.83	66.12	66.24	2210049
2013-08-01	65.94	66.11	65.05	65.42	3972549
2013-08-02	65.54	65.56	64.26	65.23	2847173
2013-08-05	65.23	65.45	64.86	65.18	1384300
2013-08-06	65.24	65.90	64.98	65.80	2279755
2013-08-07	65.68	65.77	65.23	65.53	1864732
2013-08-08	65.68	65.87	65.43	65.66	1257544
2013-08-09	65.70	65.82	65.50	65.68	1496370
2013-08-12	65.60	65.79	65.47	65.73	1369249
2013-08-13	65.84	66.24	65.54	65.90	1755917
2013-08-14	65.94	65.95	65.42	65.42	2098857
2013-08-15	65.05	65.07	64.15	64.46	1994354
2013-08-16	64.10	64.26	62.84	62.95	3245922
2013-08-19	62.92	63.16	62.69	62.80	1479204
2013-08-20	62.84	63.30	62.60	62.61	1971197
2013-08-21	62.68	62.68	61.92	62.04	1925614
2013-08-22	62.08	62.56	61.93	62.42	1383378
2013-08-23	62.63	62.87	62.46	62.73	1103344
2013-08-26	62.77	62.77	61.67	61.70	1501837
2013-08-27	61.33	61.96	61.24	61.63	1525839
2013-08-28	61.51	61.62	61.07	61.08	1583340
2013-08-29	60.76	60.96	60.28	60.59	1410584
2013-08-30	60.64	60.90	60.48	60.71	1246207
2013-09-03	61.24	61.36	60.40	60.75	1627876
2013-09-04	60.72	60.82	60.45	60.79	1507424
2013-09-05	60.66	60.81	60.33	60.42	1455563
2013-09-06	60.58	60.79	60.14	60.23	1294068
2013-09-09	60.40	60.50	60.07	60.26	1839401
2013-09-10	60.50	60.62	59.34	59.46	2623025
2013-09-11	59.48	60.19	59.47	60.08	2829888
2013-09-12	60.06	60.27	59.84	60.12	1426594
2013-09-13	60.29	60.69	60.12	60.64	1143960
2013-09-16	61.08	61.34	60.84	60.98	1309547
2013-09-17	60.45	60.67	60.11	60.64	2221519
2013-09-18	60.57	61.43	60.29	61.21	2243226
2013-09-19	61.17	61.27	60.52	61.08	2646908
2013-09-20	61.08	61.08	60.48	60.57	2197689
2013-09-23	60.39	60.56	60.02	60.24	1131023
2013-09-24	60.15	60.18	59.67	59.96	1558459
2013-09-25	59.98	60.16	59.81	59.88	1778824
2013-09-26	59.88	60.09	59.63	59.85	1675664
2013-09-27	59.70	59.73	58.59	59.02	2125025
2013-09-30	58.79	59.07	58.59	58.73	1764969
2013-10-01	58.52	58.81	58.34	58.75	2181238
2013-10-02	58.58	58.91	58.01	58.89	1721828
2013-10-03	58.78	59.18	58.56	58.89	1804926
2013-10-04	58.89	59.43	58.66	59.36	1348563
2013-10-07	59.03	59.78	59.02	59.52	1444937
2013-10-08	59.50	60.03	59.14	59.60	2683157
2013-10-09	59.76	59.90	58.99	59.61	2536620
2013-10-10	60.05	60.66	59.84	60.66	1075274
2013-10-11	60.67	60.79	60.37	60.76	931419
2013-10-14	60.40	60.49	60.05	60.29	1195001
2013-10-15	60.28	60.45	59.92	59.99	1005759
2013-10-16	60.34	61.08	60.18	60.67	2181540
2013-10-17	60.52	61.00	60.40	60.96	1375226
2013-10-18	61.05	61.60	61.02	61.45	2213018
2013-10-21	60.50	61.11	60.25	61.05	1639188
2013-10-22	61.13	62.06	60.98	61.89	1415612
2013-10-23	61.82	62.50	61.75	62.32	1506325
2013-10-24	62.48	62.48	61.81	62.13	1142550
2013-10-25	62.02	62.43	61.78	62.43	1117206
2013-10-28	62.42	63.63	62.33	63.45	2928425
2013-10-29	63.61	64.40	63.51	64.28	2444574
2013-10-30	64.16	64.28	63.66	63.79	1959719
2013-10-31	63.74	63.84	63.18	63.25	1911726
2013-11-01	63.16	63.29	62.15	62.29	3515899
2013-11-04	63.51	64.92	62.47	62.72	6389405
2013-11-05	62.17	63.28	61.82	63.09	2350020
2013-11-06	63.16	63.58	62.95	63.35	1688188
2013-11-07	63.35	63.50	62.04	62.08	1497513
2013-11-08	61.92	62.19	61.27	62.19	1465924
2013-11-11	62.35	62.56	61.70	61.94	900263
2013-11-12	61.93	62.05	61.58	62.05	1175370
2013-11-13	61.64	62.48	61.46	62.47	1558944
2013-11-14	62.73	63.32	62.54	63.30	1659722
2013-11-15	63.00	63.10	62.33	62.61	1665542
2013-11-18	62.86	62.86	62.00	62.37	1233161
2013-11-19	62.14	62.25	61.67	61.71	1850549
2013-11-20	61.64	61.95	61.03	61.14	1792303
2013-11-21	61.45	61.99	61.28	61.74	4853763
2013-11-22	61.83	62.51	61.55	62.47	5072529
2013-11-25	62.71	62.75	62.01	62.13	1173423
2013-11-26	62.01	62.17	61.38	61.73	2366700
2013-11-27	61.34	61.52	60.86	60.88	1632964
2013-11-29	60.93	61.00	60.59	60.64	1070972
2013-12-02	60.64	60.88	60.23	60.59	1911981
2013-12-03	60.42	61.26	60.42	61.13	2826704
2013-12-04	60.91	61.16	60.63	60.90	1595968
2013-12-05	60.81	60.89	60.50	60.58	1161592
2013-12-06	60.99	61.71	60.98	61.64	1530446
2013-12-09	61.71	62.31	61.71	61.94	1722804
2013-12-10	61.76	61.88	60.97	61.09	1398453
2013-12-11	61.25	61.52	60.97	61.04	2016287
2013-12-12	61.12	61.20	60.59	60.64	1620390
2013-12-13	60.85	60.87	60.26	60.50	1307984
2013-12-16	60.83	60.95	60.26	60.43	1426108
2013-12-17	60.50	60.53	59.90	60.34	1328833
2013-12-18	59.92	60.57	59.58	60.53	2530250
2013-12-19	60.44	60.69	60.04	60.60	1412726
2013-12-20	60.59	61.13	60.43	60.52	1849717
2013-12-23	60.18	60.47	59.87	60.34	1773963
2013-12-24	60.43	60.52	60.20	60.25	771540
2013-12-26	60.43	60.83	60.28	60.72	944326
2013-12-27	60.72	61.18	60.69	60.98	1026432
2013-12-30	60.97	61.39	60.96	61.26	1593114
2013-12-31	61.28	61.58	60.92	61.07	1526250
2014-01-02	60.98	61.24	60.55	60.81	1830452
2014-01-03	60.99	61.08	60.54	60.58	1413685
2014-01-06	60.79	60.79	59.88	60.25	1992949
2014-01-07	60.62	60.98	60.38	60.80	1764368
2014-01-08	60.77	60.77	60.03	60.18	2058696
2014-01-09	60.22	60.47	59.84	60.28	1530223
2014-01-10	60.39	60.84	60.39	60.78	1052070
2014-01-13	60.65	61.26	60.38	60.43	1736272
2014-01-14	60.55	61.22	60.51	60.89	1845591
2014-01-15	61.02	61.36	60.58	61.10	1449989
2014-01-16	60.85	61.30	60.77	61.29	1522092
2014-01-17	61.27	61.27	60.38	60.47	2113474
2014-01-21	60.96	61.11	60.56	60.76	1143361
2014-01-22	60.76	61.11	60.27	61.01	1556223
2014-01-23	60.78	60.83	60.25	60.50	1026127
2014-01-24	60.36	60.58	59.83	59.83	1950707
2014-01-27	59.83	60.25	59.75	59.86	1399764
2014-01-28	59.99	60.39	59.72	60.03	1909716
2014-01-29	59.88	59.88	58.12	58.37	3133153
2014-01-30	58.69	58.85	57.94	58.13	2841406
2014-01-31	57.65	58.39	57.51	57.98	2376797
2014-02-03	58.01	58.15	56.81	56.90	2555988
2014-02-04	57.11	57.43	56.88	57.26	2468937
2014-02-05	57.20	57.75	57.00	57.37	3136987
2014-02-06	57.00	57.82	55.69	57.74	6290757
2014-02-07	58.00	58.57	57.75	58.36	3172661
2014-02-10	58.36	59.35	58.34	59.33	3306648
2014-02-11	58.85	59.92	58.85	59.87	3488882
2014-02-12	59.77	60.11	59.19	59.41	2793197
2014-02-13	59.23	59.51	59.10	59.48	2665108
2014-02-14	59.71	60.26	59.55	60.19	1638013
2014-02-18	60.19	60.28	59.72	60.12	1366316
2014-02-19	60.16	60.27	59.64	59.73	2420264
2014-02-20	59.62	60.33	59.44	60.24	1787831
2014-02-21	60.14	60.43	59.93	59.95	1293532
2014-02-24	60.49	60.93	60.14	60.71	2025918
2014-02-25	60.77	61.26	60.66	60.82	2658688
2014-02-26	60.87	61.11	60.31	60.33	2113867
2014-02-27	60.13	60.40	59.79	60.00	602156
2014-02-28	60.26	60.98	60.16	60.69	1872636
2014-03-03	60.34	60.76	60.10	60.67	2009225
2014-03-04	60.54	61.33	60.51	61.26	2513360
2014-03-05	61.28	61.45	60.92	61.28	2132312
2014-03-06	61.29	61.49	61.07	61.43	2137470
2014-03-07	61.47	61.60	61.21	61.60	1629454
2014-03-10	61.60	61.78	61.30	61.68	1331125
2014-03-11	61.65	61.94	61.53	61.70	1437254
2014-03-12	61.50	62.11	61.37	62.07	1365774
2014-03-13	62.19	62.25	61.73	61.98	1563241
2014-03-14	61.59	61.78	60.86	60.90	2356512
2014-03-17	61.26	61.48	60.82	60.85	1799078
2014-03-18	61.07	62.01	60.90	61.85	2687763
2014-03-19	61.85	62.32	61.58	61.73	3380856
2014-03-20	61.64	62.00	61.52	61.88	1268767
2014-03-21	62.33	62.43	61.56	61.58	1747092
2014-03-24	61.68	61.93	61.38	61.40	1109534
2014-03-25	61.71	61.99	61.09	61.63	1063384
2014-03-26	62.09	62.09	61.60	61.69	855993
2014-03-27	61.91	62.03	61.67	61.76	892212
2014-03-28	62.00	62.25	61.85	62.13	924984
2014-03-31	62.36	62.75	62.18	62.71	1377751
2014-04-01	62.47	62.76	62.31	62.62	1555518
2014-04-02	62.49	62.81	62.44	62.65	1240724
2014-04-03	62.86	66.77	62.72	66.39	8017107
2014-04-04	65.93	66.70	63.59	63.77	6775842
2014-04-07	63.79	65.82	63.68	65.06	3712704
2014-04-08	65.34	65.45	63.97	64.36	2692338
2014-04-09	65.19	66.12	65.10	66.10	4040863
2014-04-10	66.00	66.52	65.32	65.61	2855411
2014-04-11	65.42	66.15	65.19	65.68	2078302
2014-04-14	66.02	66.02	65.25	65.54	2167249
2014-04-15	65.63	65.76	64.93	65.21	1904156
2014-04-16	65.50	66.02	65.46	65.98	3209719
2014-04-17	65.90	66.38	65.89	66.34	1859355
2014-04-21	66.00	66.22	65.53	65.98	1631595
2014-04-22	65.99	66.38	65.68	66.28	2401783
2014-04-23	66.21	66.65	66.21	66.54	2017804
2014-04-24	66.38	66.57	65.88	66.53	1198444
2014-04-25	66.29	66.75	66.12	66.71	1231581
2014-04-28	66.92	67.49	66.78	67.29	1743750
2014-04-29	67.03	67.49	66.94	67.02	1553279
2014-04-30	66.68	67.03	66.26	66.83	2940142
2014-05-01	66.94	67.24	65.02	65.37	3984996
2014-05-02	65.37	65.62	64.91	65.60	3003189
2014-05-05	65.50	65.54	64.80	65.05	2209606
2014-05-06	65.24	65.72	65.11	65.34	2645013
2014-05-07	65.54	66.15	65.49	66.07	2339957
2014-05-08	65.99	66.26	65.81	66.03	1170100
2014-05-09	66.26	67.23	65.96	67.21	2325510
2014-05-12	67.41	68.80	67.36	68.42	4235891
2014-05-13	68.15	68.36	67.67	68.11	3030824
2014-05-14	68.10	68.10	67.54	67.58	1066611
2014-05-15	68.17	68.42	67.08	67.23	1449779
2014-05-16	66.99	67.57	66.98	67.54	1690379
2014-05-19	67.36	67.63	67.00	67.60	1570747
2014-05-20	67.55	67.88	67.05	67.79	1907091
2014-05-21	67.92	67.92	67.24	67.79	1056524
2014-05-22	67.64	67.75	67.32	67.65	755061
2014-05-23	67.85	67.85	67.30	67.56	800307
2014-05-27	67.98	68.20	67.71	67.98	1506021
2014-05-28	68.00	68.18	67.82	68.02	1065982
2014-05-29	67.67	68.87	67.54	68.73	1852250
2014-05-30	68.77	69.00	68.28	68.98	2160502
2014-06-02	69.00	69.37	69.00	69.12	1778074
2014-06-03	68.78	69.11	68.67	69.08	2798400
2014-06-04	68.96	69.40	68.94	69.39	1428162
2014-06-05	69.50	69.50	68.77	68.84	1250284
2014-06-06	68.77	68.97	68.43	68.91	1459864
2014-06-09	68.60	68.89	68.02	68.12	1599694
2014-06-10	67.89	68.45	67.89	68.06	1398349
2014-06-11	68.06	68.32	67.39	67.61	1471847
2014-06-12	67.74	68.00	67.06	67.23	1116845
2014-06-13	67.17	67.39	66.87	67.21	1083934
2014-06-16	67.34	67.54	67.09	67.44	1115351
2014-06-17	67.45	67.57	66.63	66.70	1792416
2014-06-18	66.29	66.87	65.72	66.84	2872409
2014-06-19	66.97	67.29	66.72	66.93	1155950
2014-06-20	67.08	67.43	66.94	67.24	2401906
2014-06-23	67.17	67.19	66.09	66.43	1745974
2014-06-24	66.40	66.40	65.85	65.87	1088782
2014-06-25	65.48	65.48	64.50	64.90	2201694
2014-06-26	64.99	65.10	64.47	64.82	1751495
2014-06-27	64.78	65.01	64.59	64.96	1340634
2014-06-30	65.20	65.73	64.83	65.70	2392231
2014-07-01	65.48	65.98	65.14	65.86	2132520
2014-07-02	65.80	66.17	65.76	66.05	1300778
2014-07-03	66.37	66.73	66.19	66.41	1236705
2014-07-07	66.34	66.47	65.74	65.86	1798511
2014-07-08	65.89	66.31	65.71	66.06	1779940
2014-07-09	66.17	66.46	65.85	66.10	1415147
2014-07-10	65.61	65.99	65.58	65.88	1201860
2014-07-11	65.90	66.05	65.53	65.95	1069600
2014-07-14	66.28	66.45	66.00	66.20	1011850
2014-07-15	65.33	65.72	65.14	65.56	3098395
2014-07-16	65.75	66.02	65.45	66.02	1290311
2014-07-17	65.95	66.16	65.71	65.91	1487341
2014-07-18	66.04	66.35	65.79	66.17	1365184
2014-07-21	65.79	66.23	65.77	66.10	940312
2014-07-22	66.15	66.50	66.06	66.27	1081305
2014-07-23	66.39	66.43	65.36	65.44	1399304
2014-07-24	65.58	65.83	65.47	65.68	885560
2014-07-25	65.58	65.71	65.19	65.37	725269
2014-07-28	65.42	65.56	65.12	65.44	1192250
2014-07-29	65.64	65.73	64.89	64.89	1125302
2014-07-30	65.19	65.28	63.44	63.73	2557990
2014-07-31	62.99	63.10	59.78	59.83	8994185
2014-08-01	59.66	61.74	59.65	61.44	5133855
2014-08-04	61.48	62.07	61.20	62.06	2614133
2014-08-05	61.68	61.99	61.29	61.40	1653303
2014-08-06	61.27	62.96	61.27	62.78	4225938
2014-08-07	62.91	63.11	61.97	62.38	1768234
2014-08-08	62.35	63.28	61.86	63.24	1606187
2014-08-11	63.29	64.11	63.27	63.81	1879064
2014-08-12	63.45	63.64	63.11	63.45	1407405
2014-08-13	63.61	64.00	63.45	63.98	1289199
2014-08-14	64.00	64.05	63.71	64.00	1079222
2014-08-15	64.07	64.47	64.00	64.28	2040009
2014-08-18	64.45	64.54	64.16	64.30	1433775
2014-08-19	64.35	64.82	64.28	64.47	987886
2014-08-20	64.37	65.19	63.97	64.82	1797565
2014-08-21	64.96	65.23	64.86	64.88	913588
2014-08-22	65.03	65.09	64.23	64.30	1647440
2014-08-25	64.72	65.07	64.64	64.85	1185154
2014-08-26	64.90	65.38	64.66	64.75	1594954
2014-08-27	64.74	65.30	64.58	65.28	1593412
2014-08-28	64.40	64.90	64.26	64.75	1351723
2014-08-29	64.73	65.15	64.60	64.97	1188925
2014-09-02	64.93	65.29	64.68	64.79	1369137
2014-09-03	65.03	65.28	64.77	64.79	1197217
2014-09-04	64.83	65.38	64.76	64.93	1517408
2014-09-05	64.78	65.21	64.51	65.20	898214
2014-09-08	64.93	65.15	64.36	64.44	1321953
2014-09-09	64.42	64.68	64.11	64.32	1420049
2014-09-10	64.32	64.46	64.01	64.44	1363128
2014-09-11	64.22	64.78	64.16	64.69	1041842
2014-09-12	64.55	64.70	63.83	63.89	1996753
2014-09-15	64.00	64.04	63.58	63.73	1731666
2014-09-16	63.55	64.27	63.53	63.87	2107257
2014-09-17	63.16	63.54	62.53	62.80	3065762
2014-09-18	63.06	63.07	62.48	62.89	2021465
2014-09-19	63.12	63.27	62.63	62.66	2513700
2014-09-22	62.66	62.78	62.26	62.29	1479656
2014-09-23	62.22	62.40	61.61	61.62	1566407
2014-09-24	61.70	62.44	61.70	62.35	1551169
2014-09-25	62.03	62.22	61.53	61.68	1260878
2014-09-26	61.70	61.90	61.33	61.75	943169
2014-09-29	61.38	61.92	61.32	61.81	1365035
2014-09-30	60.85	61.89	60.54	61.60	3192969
2014-10-01	60.50	61.06	60.43	60.65	2274808
2014-10-02	60.81	60.93	60.11	60.72	2003148
2014-10-03	61.00	61.53	60.88	61.19	1488197
2014-10-06	61.44	61.58	60.79	60.95	1400882
2014-10-07	60.75	61.09	60.17	60.18	1632591
2014-10-08	60.18	61.17	60.13	61.12	1810127
2014-10-09	61.10	61.52	60.43	60.67	2005874
2014-10-10	60.80	61.25	60.27	60.30	2106005
2014-10-13	60.33	60.59	59.70	59.70	1853490
2014-10-14	59.96	60.75	59.84	60.19	1106728
2014-10-15	59.60	60.09	59.09	59.91	2376885
2014-10-16	59.10	60.06	58.83	59.75	1698450
2014-10-17	60.17	61.14	59.83	60.92	1836250
2014-10-20	60.45	61.77	60.45	61.76	2130448
2014-10-21	61.78	61.89	61.56	61.70	2436869
2014-10-22	62.34	62.50	61.79	62.04	1447156
2014-10-23	62.41	62.47	61.63	61.74	1549687
2014-10-24	61.80	62.14	61.60	61.94	1507820
2014-10-27	61.94	62.45	61.66	62.10	1975676
2014-10-28	62.42	62.75	62.20	62.75	1512601
2014-10-29	62.60	62.67	61.44	62.47	2793413
2014-10-30	62.27	64.82	62.10	64.04	4149935
2014-10-31	64.50	64.74	63.63	63.96	2069612
2014-11-03	63.64	64.27	63.64	64.10	1528306
2014-11-04	63.93	64.36	63.52	63.70	1668137
2014-11-05	64.30	64.57	63.67	63.84	1231450
2014-11-06	64.00	64.55	63.78	64.53	1553458
2014-11-07	63.73	63.83	63.10	63.66	2308162
2014-11-10	63.57	63.99	63.13	63.90	1719540
2014-11-11	64.00	64.04	63.58	63.75	899163
2014-11-12	63.38	63.73	63.15	63.68	1377437
2014-11-13	63.56	63.98	63.56	63.80	267786
2014-11-14	63.80	64.02	63.64	63.81	1025513
2014-11-17	63.99	65.16	63.91	65.14	2046534
2014-11-18	65.20	66.19	65.11	65.60	2805202
2014-11-19	65.63	65.98	65.38	65.89	2128840
2014-11-20	65.60	66.20	65.46	65.64	1683489
2014-11-21	66.23	66.64	65.29	65.47	3784888
2014-11-24	65.61	65.74	64.98	65.12	1667622
2014-11-25	65.06	65.49	65.00	65.14	1267455
2014-11-26	64.81	65.00	64.70	64.93	1382293
2014-11-28	65.24	66.31	65.24	66.25	1476375
2014-12-01	65.85	66.46	65.80	66.09	1628945
2014-12-02	66.10	66.74	66.07	66.58	2488713
2014-12-03	66.41	66.62	66.04	66.38	1774781
2014-12-04	66.36	66.39	65.78	66.09	2163948
2014-12-05	65.99	66.40	65.89	66.40	1147041
2014-12-08	66.34	66.43	65.87	66.08	1891350
2014-12-09	65.90	66.26	65.55	65.82	2240233
2014-12-10	65.72	66.07	64.74	64.79	1560413
2014-12-11	65.36	67.40	65.06	67.10	3847271
2014-12-12	66.70	66.96	65.60	65.63	2105491
2014-12-15	65.80	65.82	64.02	64.09	2603120
2014-12-16	64.15	65.62	64.01	64.10	1695244
2014-12-17	64.45	65.05	63.67	64.84	1615482
2014-12-18	65.39	66.05	65.39	66.02	1817803
2014-12-19	66.26	67.11	65.94	66.82	2510142
2014-12-22	66.75	67.03	66.48	66.85	1308895
2014-12-23	66.94	67.44	66.75	67.24	926032
2014-12-24	67.34	67.35	67.02	67.02	376153
2014-12-26	67.08	67.24	66.90	67.01	384489
2014-12-29	66.90	67.25	66.56	66.96	587295
2014-12-30	66.87	67.05	66.58	66.62	460601
2014-12-31	66.31	66.72	65.34	65.44	1266093
2015-01-02	65.63	66.14	65.09	65.48	848380
2015-01-05	65.24	65.37	64.14	64.26	1364104
2015-01-06	64.53	65.09	64.21	64.45	2200673
2015-01-07	65.10	66.09	65.07	66.01	1683397
2015-01-08	66.48	67.25	66.37	67.21	1424145
2015-01-09	67.15	67.15	66.34	66.43	1352007
2015-01-12	65.98	66.45	65.36	65.48	1365139
2015-01-13	65.95	66.57	65.42	65.97	1376777
2015-01-14	65.63	66.89	65.28	66.73	2631167
2015-01-15	67.02	68.29	66.75	67.74	2287040
2015-01-16	67.52	68.30	67.50	68.12	2242566
2015-01-20	68.17	69.01	67.79	68.97	2512909
2015-01-21	68.71	69.15	68.28	69.03	5279504
2015-01-22	69.19	69.89	68.96	69.84	2258454
2015-01-23	69.44	69.46	68.62	68.68	2106388
2015-01-26	69.08	69.08	68.19	68.88	1431529
2015-01-27	68.29	68.86	68.06	68.43	1346459
2015-01-28	68.63	68.86	67.29	67.38	1712703
2015-01-29	67.28	67.45	66.29	67.34	1896087
2015-01-30	67.06	67.15	65.49	65.58	2828826
2015-02-02	65.65	66.50	65.01	66.47	1388902
2015-02-03	66.73	66.97	66.27	66.65	1459267
2015-02-04	66.56	67.32	66.39	66.64	1520306
2015-02-05	67.10	67.18	66.66	67.03	1306467
2015-02-06	66.74	66.85	65.98	66.25	1806108
2015-02-09	66.06	66.49	65.70	65.80	1526120
2015-02-10	66.15	66.53	65.90	66.31	1443002
2015-02-11	66.41	66.78	65.98	66.30	1272733
2015-02-12	62.87	64.30	62.49	63.30	5481667
2015-02-13	62.60	63.30	61.82	63.20	4007530
2015-02-17	62.84	63.39	62.33	63.21	2788847
2015-02-18	62.86	63.98	62.78	63.79	2179274
2015-02-19	63.66	64.17	63.56	63.79	2395256
2015-02-20	63.74	64.39	63.50	64.09	1550262
2015-02-23	63.93	64.40	63.75	64.29	1851849
2015-02-24	63.97	64.24	63.47	64.03	1880573
2015-02-25	64.03	64.98	63.91	64.78	2253258
2015-02-26	64.75	64.94	64.53	64.67	2219283
2015-02-27	64.52	65.03	64.46	64.48	2067492
2015-03-02	64.37	64.71	64.15	64.29	1274143
2015-03-03	64.04	64.82	63.68	64.76	2825921
2015-03-04	64.45	64.90	64.27	64.72	5147320
2015-03-05	64.72	64.93	63.81	64.05	2686788
2015-03-06	63.64	63.77	62.26	62.47	2811128
2015-03-09	62.55	62.87	62.38	62.60	1616990
2015-03-10	62.33	62.77	61.95	62.61	2486121
2015-03-11	62.60	62.62	61.77	61.97	1824644
2015-03-12	61.98	62.39	61.98	62.31	1582466
2015-03-13	62.17	62.35	61.71	62.15	1460981
2015-03-16	62.31	62.85	62.13	62.84	2043807
2015-03-17	62.33	62.53	62.00	62.25	1787145
2015-03-18	62.20	63.20	61.53	63.06	2169488
2015-03-19	62.80	63.26	62.62	62.81	1956454
2015-03-20	62.98	64.08	62.98	64.08	4427210
2015-03-23	63.92	64.28	63.78	63.95	1594216
2015-03-24	64.00	64.10	62.93	62.94	1764049
2015-03-25	63.53	63.98	62.63	63.15	5476572
2015-03-26	63.45	63.52	62.46	63.00	2514346
2015-03-27	63.11	63.87	63.00	63.84	1859689
2015-03-30	63.90	65.50	63.66	65.50	3614799
2015-03-31	65.14	66.38	65.04	65.95	3946835
2015-04-01	65.69	66.25	64.99	66.18	3601523
2015-04-02	65.91	66.64	65.81	66.38	2442700
2015-04-06	66.55	67.00	66.03	66.03	3972064
2015-04-07	65.95	66.18	65.62	65.74	1605828
2015-04-08	65.84	65.84	65.23	65.59	1951650
2015-04-09	65.51	65.65	65.25	65.49	1632128
2015-04-10	65.66	65.98	65.38	65.73	1544135
2015-04-13	65.75	65.84	65.41	65.46	967685
2015-04-14	65.43	65.87	65.26	65.58	1692053
2015-04-15	65.70	66.04	65.11	65.17	1387796
2015-04-16	65.10	65.36	64.80	65.05	1251580
2015-04-17	64.62	64.79	64.12	64.39	1496706
2015-04-20	64.84	65.47	64.20	64.56	1625656
2015-04-21	64.62	64.82	63.77	63.86	1753474
2015-04-22	64.04	64.29	63.73	63.98	1156837
2015-04-23	63.86	64.11	63.61	63.85	934521
2015-04-24	64.01	64.20	63.62	63.73	1196856
2015-04-27	63.67	63.88	63.29	63.61	1437825
2015-04-28	63.66	63.82	63.34	63.67	1573920
2015-04-29	63.61	63.96	63.30	63.38	1239869
2015-04-30	63.47	63.54	63.03	63.33	1332279
2015-05-01	63.42	63.97	63.39	63.89	1613870
2015-05-04	63.87	64.43	63.85	64.13	2199121
2015-05-05	64.93	65.08	62.59	63.18	3151891
2015-05-06	63.39	63.50	62.46	63.01	1651357
2015-05-07	63.02	63.68	62.95	63.56	1268263
2015-05-08	64.00	64.37	63.57	63.61	1567608
2015-05-11	63.34	64.20	63.34	63.78	1421598
2015-05-12	63.49	63.71	63.20	63.67	1340388
2015-05-13	63.69	64.10	63.49	63.73	1386512
2015-05-14	64.13	64.75	63.90	64.58	1815132
2015-05-15	64.62	65.64	64.54	65.23	3109285
2015-05-18	65.08	65.08	64.50	64.64	1738526
2015-05-19	64.79	64.79	64.08	64.19	1741192
2015-05-20	64.31	64.61	64.21	64.23	1391417
2015-05-21	64.14	64.34	63.79	63.96	1022506
2015-05-22	63.92	64.16	63.66	63.68	978633
2015-05-26	63.54	63.66	62.87	63.00	1131981
2015-05-27	63.15	63.30	62.92	63.24	1426758
2015-05-28	62.62	62.84	62.24	62.56	1697405
2015-05-29	62.71	62.89	62.40	62.77	1995309
2015-06-01	62.60	62.99	62.13	62.55	1833264
2015-06-02	62.32	62.45	62.04	62.17	2204442
2015-06-03	62.26	62.39	61.74	62.27	3584455
2015-06-04	62.01	62.45	61.94	62.26	3161796
2015-06-05	61.96	62.11	61.19	61.45	1584118
2015-06-08	61.47	61.66	61.13	61.31	1727775
2015-06-09	61.46	62.10	61.30	61.51	1492873
2015-06-10	61.75	62.18	61.52	62.05	1111145
2015-06-11	62.17	62.42	62.10	62.22	1293315
2015-06-12	61.92	62.16	61.77	62.13	1027103
2015-06-15	61.88	62.12	61.67	61.69	1484454
2015-06-16	61.80	62.53	61.67	62.47	1056816
2015-06-17	62.40	62.94	62.17	62.82	1660114
2015-06-18	62.76	63.43	62.68	63.10	1381790
2015-06-19	63.09	63.88	63.06	63.34	1958423
2015-06-22	63.53	63.85	63.26	63.40	805803
2015-06-23	63.38	63.59	63.11	63.47	1666022
2015-06-24	63.23	63.74	63.17	63.41	1193404
2015-06-25	63.38	63.64	62.75	62.87	1229935
2015-06-26	62.99	63.21	62.61	63.05	4073268
2015-06-29	62.70	63.13	62.57	62.60	1554832
2015-06-30	62.87	63.21	62.40	62.70	1931602
2015-07-01	62.70	63.07	61.99	63.01	1937240
2015-07-02	63.29	63.56	62.94	63.14	1162496
2015-07-06	62.89	63.37	62.47	62.74	1189760
2015-07-07	62.90	64.24	62.68	64.12	1740657
2015-07-08	63.93	64.32	63.66	63.68	1511548
2015-07-09	64.29	64.38	63.59	63.59	1018734
2015-07-10	63.74	63.97	63.56	63.75	1175639
2015-07-13	64.11	64.28	63.91	64.18	709372
2015-07-14	64.09	64.22	63.90	64.12	645548
2015-07-15	63.68	64.23	63.60	63.68	794482
2015-07-16	63.93	64.63	63.93	64.50	1308895
2015-07-17	64.27	64.50	63.86	64.35	1503486
2015-07-20	64.28	64.42	63.96	64.14	595730
2015-07-21	64.15	64.28	63.88	64.02	671539
2015-07-22	64.03	64.72	63.89	64.39	691427
2015-07-23	64.31	64.69	64.03	64.33	1087687
2015-07-24	64.17	64.75	64.03	64.54	1326353
2015-07-27	64.24	64.83	63.98	64.68	1437525
2015-07-28	64.95	65.15	64.38	65.05	1121663
2015-07-29	65.09	65.61	65.04	65.43	898311
2015-07-30	65.21	66.24	65.13	66.09	1141497
2015-07-31	66.46	66.46	65.85	66.17	1245991
2015-08-03	65.93	66.40	65.45	66.07	1902086
2015-08-04	65.81	67.97	65.70	67.50	2513452
2015-08-05	68.00	68.90	67.99	68.66	2820431
2015-08-06	68.10	69.21	67.94	68.86	2322375
2015-08-07	68.86	69.07	68.52	68.92	1643498
2015-08-10	68.87	69.39	68.62	69.00	1489740
2015-08-11	68.64	69.24	68.41	69.20	1216360
2015-08-12	68.62	69.07	67.68	68.90	2012897
2015-08-13	68.78	69.20	68.57	68.89	1316229
2015-08-14	68.97	69.85	68.76	69.77	1327808
2015-08-17	69.46	69.83	69.21	69.60	2100863
2015-08-18	69.50	69.84	69.08	69.30	1566903
2015-08-19	69.12	69.54	68.50	68.95	2610582
2015-08-20	68.49	69.31	68.35	68.72	1726813
2015-08-21	68.30	68.55	67.44	67.46	2156103
2015-08-24	64.83	66.81	63.52	65.74	4070078
2015-08-25	66.77	67.00	65.07	65.10	3431150
2015-08-26	66.21	67.12	65.57	66.93	2706716
2015-08-27	67.53	67.88	66.47	67.36	2294138
2015-08-28	66.78	67.08	66.42	67.04	1853078
2015-08-31	66.80	66.96	66.08	66.28	2078867
2015-09-01	65.31	66.53	65.00	65.71	3078141
2015-09-02	66.10	66.77	65.92	66.74	1907524
2015-09-03	66.68	67.58	66.45	67.33	1456911
2015-09-04	66.73	66.91	66.09	66.58	1462316
2015-09-08	67.55	67.65	66.86	67.52	1937410
2015-09-09	67.81	67.98	66.03	66.16	1963336
2015-09-10	66.02	66.76	65.96	66.35	1464678
2015-09-11	66.17	67.01	65.97	66.99	1378576
2015-09-14	66.99	67.00	66.57	66.73	985140
2015-09-15	66.64	67.59	66.41	67.46	1412896
2015-09-16	67.45	68.58	67.45	68.39	1776910
2015-09-17	68.37	69.59	68.11	68.87	1709284
2015-09-18	67.73	68.72	67.31	67.45	3295042
2015-09-21	67.84	68.10	67.52	67.66	1617084
2015-09-22	66.93	67.38	66.55	67.03	1737393
2015-09-23	67.06	67.40	66.61	67.29	1050631
2015-09-24	66.97	67.35	66.42	67.21	2610443
2015-09-25	67.69	69.13	67.43	68.22	1494702
2015-09-28	67.70	68.06	66.44	66.51	1987396
2015-09-29	66.50	66.66	65.99	66.45	2561433
2015-09-30	67.00	67.25	66.19	66.55	2533024
2015-10-01	66.26	66.62	65.03	66.24	2915997
2015-10-02	65.88	67.41	65.60	67.41	1854090
2015-10-05	67.81	68.27	67.39	68.06	3953436
2015-10-06	67.98	68.00	67.49	67.55	1821964
2015-10-07	67.76	68.23	67.60	68.22	1783393
2015-10-08	68.17	69.26	67.93	69.24	1415518
2015-10-09	69.19	70.00	69.10	69.44	2273671
2015-10-12	69.39	69.99	69.28	69.83	1253710
2015-10-13	69.47	69.79	69.22	69.36	1330804
2015-10-14	69.23	69.44	68.56	68.65	1005088
2015-10-15	68.97	69.28	68.63	69.20	1325095
2015-10-16	69.49	69.84	69.18	69.79	1045454
2015-10-19	69.73	70.17	69.51	69.61	2083951
2015-10-20	69.64	69.64	68.90	68.97	1565100
2015-10-21	69.12	69.98	68.94	69.61	1397472
2015-10-22	70.00	72.34	69.95	72.01	2546839
2015-10-23	72.04	72.30	71.40	71.70	1979451
2015-10-26	71.76	71.92	71.37	71.55	1645741
2015-10-27	71.29	71.50	70.72	71.04	925029
2015-10-28	71.10	71.16	70.26	70.92	1005872
2015-10-29	70.66	71.13	70.17	70.99	992670
2015-10-30	70.78	71.18	70.50	70.52	1595691
2015-11-02	70.72	70.86	70.07	70.61	2110306
2015-11-03	68.38	68.97	67.06	68.09	4212235
2015-11-04	68.42	69.19	68.31	68.68	2849525
2015-11-05	68.62	69.44	68.50	69.37	1493822
2015-11-06	69.03	69.03	67.30	67.93	1824705
2015-11-09	67.66	67.76	66.88	67.47	1303466
2015-11-10	67.26	67.70	67.04	67.33	1222212
2015-11-11	67.42	67.98	67.40	67.62	1282078
2015-11-12	67.17	67.46	66.26	66.30	1854163
2015-11-13	66.26	66.70	65.91	66.09	1752708
2015-11-16	66.09	66.95	66.08	66.93	1561223
2015-11-17	66.93	67.32	64.65	66.03	3204026
2015-11-18	66.22	66.47	65.63	66.31	2969522
2015-11-19	66.65	67.07	66.37	66.47	1750996
2015-11-20	66.92	66.95	66.11	66.25	2128182
2015-11-23	67.39	69.19	67.10	68.57	5234286
2015-11-24	68.45	68.87	67.54	67.86	3026546
2015-11-25	68.06	69.53	68.00	69.18	2606817
2015-11-27	68.93	69.45	68.74	69.27	1164739
2015-11-30	69.36	69.45	68.73	68.77	3140344
2015-12-01	69.39	69.99	69.04	69.38	2452366
2015-12-02	69.19	69.59	68.81	68.89	2245090
2015-12-03	68.86	69.53	68.20	68.53	2410966
2015-12-04	68.68	70.38	68.55	70.18	2123803
2015-12-07	70.10	70.90	69.91	70.51	1752008
2015-12-08	70.25	71.01	69.89	70.82	1749514
2015-12-09	70.19	71.20	70.01	70.60	1788712
2015-12-10	70.60	71.39	70.07	70.73	1729429
2015-12-11	70.26	70.56	69.75	70.13	1379006
2015-12-14	70.16	71.18	70.16	71.08	2027222
2015-12-15	71.24	71.74	70.87	71.51	2419793
2015-12-16	71.52	72.07	70.87	71.97	2410355
2015-12-17	71.63	72.26	70.90	71.61	2395164
2015-12-18	71.27	71.36	70.76	70.78	2030541
2015-12-21	71.25	71.39	70.52	71.05	1664556
2015-12-22	71.03	72.50	70.87	72.19	1775220
2015-12-23	72.39	73.20	72.19	73.07	1197141
2015-12-24	72.89	73.13	72.62	72.87	374751
2015-12-28	72.83	73.00	72.58	72.87	719473
2015-12-29	73.28	73.60	73.24	73.51	954057
2015-12-30	73.58	73.68	73.11	73.19	657903
2015-12-31	72.79	72.90	71.98	72.27	958920
2016-01-04	71.59	71.68	70.86	71.61	2039839
2016-01-05	72.07	72.68	71.54	71.87	2210468
2016-01-06	71.29	72.30	71.15	72.01	2503981
2016-01-07	71.09	71.28	70.26	70.37	1933206
2016-01-08	71.34	72.39	70.38	71.48	3157399
2016-01-11	71.67	71.92	71.03	71.55	1184503
2016-01-12	71.96	72.14	70.68	71.47	1645503
2016-01-13	71.54	72.24	70.87	70.90	1365630
2016-01-14	70.95	72.30	70.78	71.67	1681041
2016-01-15	70.31	71.18	70.29	70.67	2252297
2016-01-19	71.02	71.56	70.81	71.24	1529878
2016-01-20	70.77	70.99	68.73	70.10	2496628
2016-01-21	70.12	70.53	69.07	69.96	2301503
2016-01-22	70.66	71.82	70.28	71.61	1366213
2016-01-25	71.20	71.65	70.44	70.51	1289336
2016-01-26	70.34	71.50	70.10	71.20	2239654
2016-01-27	71.42	72.33	71.14	71.57	1244776
2016-01-28	72.14	73.24	71.72	72.79	1580620
2016-01-29	73.10	73.89	72.75	73.44	2324941
2016-02-01	73.32	74.14	73.04	73.59	2443787
2016-02-02	73.04	73.26	72.27	72.38	2210988
2016-02-03	72.47	73.05	71.52	72.34	1897244
2016-02-04	72.02	72.25	71.40	71.83	1616174
2016-02-05	72.16	72.60	71.57	71.84	2252953
2016-02-08	71.28	71.95	70.74	71.31	2469578
2016-02-09	70.63	71.69	70.33	71.40	2660347
2016-02-10	71.79	72.50	70.56	70.86	3244865
2016-02-11	72.50	74.52	72.23	73.69	5267127
2016-02-12	74.33	75.01	73.70	74.97	2599412
2016-02-16	74.34	75.33	73.83	75.19	3284737
2016-02-17	75.10	76.24	75.01	75.75	2535521
2016-02-18	75.84	76.00	74.81	75.79	2039388
2016-02-19	75.61	75.76	74.99	75.52	2124650
2016-02-22	75.18	75.43	73.40	73.82	3852859
2016-02-23	73.55	74.59	73.54	74.12	2809457
2016-02-24	73.92	74.25	73.53	73.91	2257021
2016-02-25	74.14	74.97	74.04	74.91	2083399
2016-02-26	74.58	74.91	72.90	73.45	2872197
2016-02-29	73.24	74.51	73.07	74.02	2097641
2016-03-01	74.56	74.67	74.00	74.17	1841568
2016-03-02	73.90	75.14	73.11	75.09	3353571
2016-03-03	74.71	74.90	74.16	74.84	2162967
2016-03-04	74.84	75.50	74.51	75.23	1701264
2016-03-07	74.94	75.20	74.64	74.93	1456567
2016-03-08	74.64	75.13	74.50	74.84	1227604
2016-03-09	75.25	75.92	74.98	75.20	1299135
2016-03-10	75.20	75.61	74.86	75.24	1366944
2016-03-11	75.50	75.70	75.10	75.53	1206023
2016-03-14	75.30	75.42	74.72	74.95	2089694
2016-03-15	74.52	75.36	74.22	75.09	1208033
2016-03-16	75.35	75.86	74.50	75.63	1732206
2016-03-17	75.92	76.81	75.70	76.44	2155587
2016-03-18	76.53	76.58	75.84	76.16	2632195
2016-03-21	75.79	76.05	75.39	75.49	1480874
2016-03-22	75.26	75.44	74.10	74.43	2415945
2016-03-23	74.34	75.36	74.20	75.04	1841213
2016-03-24	74.93	75.63	74.68	75.44	1212196
2016-03-28	75.37	75.96	75.33	75.67	1088290
2016-03-29	75.78	76.89	75.63	76.59	1841462
2016-03-30	76.85	77.05	76.50	76.83	1698891
2016-03-31	76.53	76.87	76.39	76.55	1902340
2016-04-01	75.71	77.98	75.53	77.86	2277432
2016-04-04	77.88	78.10	77.00	78.07	2986497
2016-04-05	77.90	78.00	76.65	76.81	1991676
2016-04-06	78.00	78.00	77.27	77.78	2315942
2016-04-07	77.58	77.68	76.90	77.11	1232615
2016-04-08	77.21	77.50	76.81	77.25	819002
2016-04-11	77.36	77.83	76.88	76.99	1091836
2016-04-12	77.05	77.53	77.05	77.34	912843
2016-04-13	77.50	77.50	76.40	76.67	1685871
2016-04-14	76.69	77.11	76.40	76.46	2205827
2016-04-15	76.51	77.60	76.40	77.55	2237544
2016-04-18	77.41	77.85	77.14	77.67	1399189
2016-04-19	77.69	77.79	77.05	77.60	1541783
2016-04-20	77.54	77.77	76.58	76.71	1373316
2016-04-21	76.75	76.75	74.96	74.99	1862255
2016-04-22	75.07	75.35	74.72	75.28	1210576
2016-04-25	75.15	76.10	75.12	75.80	1312075
2016-04-26	75.91	76.04	75.19	75.32	1767864
2016-04-27	75.56	76.64	75.49	76.39	1397087
2016-04-28	75.92	76.91	75.79	76.48	859542
2016-04-29	76.41	76.94	76.06	76.81	1300545
2016-05-02	77.00	77.69	76.80	77.44	1427305
2016-05-03	77.13	77.63	76.65	76.85	1873166
2016-05-04	76.55	77.35	76.53	77.02	3060165
2016-05-05	75.90	76.66	74.88	75.05	3398554
2016-05-06	74.91	75.29	73.70	75.02	3021151
2016-05-09	75.00	75.69	74.71	75.34	2101707
2016-05-10	75.66	76.38	75.60	76.37	2004344
2016-05-11	76.25	76.92	76.07	76.18	1941009
2016-05-12	76.72	77.54	76.62	77.31	2172287
2016-05-13	77.11	77.94	76.95	77.19	2378564
2016-05-16	77.01	77.44	76.78	77.23	1622586
2016-05-17	76.93	77.33	75.14	75.42	2099800
2016-05-18	75.30	75.44	74.05	75.04	3177753
2016-05-19	74.83	75.37	74.54	75.24	1877265
2016-05-20	75.22	75.22	74.11	74.30	2587367
2016-05-23	74.30	75.05	74.26	74.41	1739239
2016-05-24	74.45	75.00	74.24	74.65	1758741
2016-05-25	74.71	75.12	74.50	74.75	1479081
2016-05-26	74.80	75.59	74.79	74.83	1669626
2016-05-27	74.98	75.24	74.19	74.49	1434569
2016-05-31	74.48	74.92	74.01	74.37	3182342
2016-06-01	74.40	75.25	74.35	74.90	2129487
2016-06-02	74.78	74.82	74.26	74.53	1214234
2016-06-03	74.57	75.55	74.57	75.13	1636805
2016-06-06	75.14	75.34	74.33	74.52	1117400
2016-06-07	74.53	75.46	74.40	75.16	1971457
2016-06-08	75.17	76.30	75.08	76.08	2052023
2016-06-09	76.04	77.70	75.96	77.69	3129659
2016-06-10	77.35	78.18	77.28	78.12	3924099
2016-06-13	78.00	78.26	76.80	76.90	2455366
2016-06-14	76.57	77.21	75.81	76.88	2262878
2016-06-15	76.89	77.07	75.82	76.31	1986085
2016-06-16	76.27	77.26	76.10	77.03	1740479
2016-06-17	76.97	76.98	75.95	76.77	1863609
2016-06-20	77.07	77.47	76.82	76.86	1478273
2016-06-21	77.12	77.71	76.96	77.33	1735396
2016-06-22	77.38	77.66	77.18	77.35	1201586
2016-06-23	77.74	77.83	77.16	77.83	978065
2016-06-24	76.42	77.83	76.17	77.19	2932419
2016-06-27	76.79	77.27	76.40	76.83	2574445
2016-06-28	76.92	77.13	75.58	76.16	2092837
2016-06-29	76.58	77.71	76.02	77.57	3037550
2016-06-30	77.58	82.57	77.55	81.65	9125285
2016-07-01	81.45	82.05	80.64	81.60	3805956
2016-07-05	81.53	82.59	81.04	82.26	2919468
2016-07-06	82.17	82.89	81.99	82.48	2938242
2016-07-07	82.94	83.19	82.00	82.27	1870479
2016-07-08	82.58	82.71	81.73	82.64	1805791
2016-07-11	82.50	82.55	81.57	81.69	2208060
2016-07-12	81.66	81.95	81.23	81.52	1949358
2016-07-13	81.67	83.29	81.45	83.11	3009740
2016-07-14	83.00	85.70	83.00	85.32	7542209
2016-07-15	85.47	86.22	84.93	85.99	8330879
2016-07-18	85.95	86.38	85.40	85.61	3281974
2016-07-19	85.59	87.16	85.40	86.98	3168079
2016-07-20	86.90	87.00	82.19	82.26	8305049
2016-07-21	82.49	82.94	82.14	82.48	2683922
2016-07-22	82.77	82.87	82.26	82.86	1555883
2016-07-25	82.80	83.66	82.76	83.51	1553110
2016-07-26	83.51	84.03	82.77	82.84	1563646
2016-07-27	82.64	82.79	81.08	81.27	3017064
2016-07-28	81.35	81.92	81.16	81.79	1954071
2016-07-29	81.92	83.09	81.80	82.71	1943306
2016-08-01	82.62	82.78	82.02	82.37	2005006
2016-08-02	82.38	82.57	81.61	81.87	1231165
2016-08-03	81.89	81.96	80.57	81.08	2330007
2016-08-04	82.44	84.10	82.07	82.42	2652177
2016-08-05	82.84	83.60	82.37	82.71	2490263
2016-08-08	82.89	82.95	81.94	82.92	1636296
2016-08-09	82.92	83.21	82.68	82.98	1048896
2016-08-10	83.03	83.33	82.81	82.96	842878
2016-08-11	83.17	84.28	83.00	83.46	1837505
2016-08-12	83.50	84.01	83.35	83.53	1079183
2016-08-15	83.38	83.83	83.18	83.39	1466496
2016-08-16	83.23	83.36	82.39	82.45	1239206
2016-08-17	82.75	83.29	81.76	82.57	2067328
2016-08-18	82.49	83.04	82.33	83.02	1671664
2016-08-19	82.85	83.14	82.28	83.04	2148995
2016-08-22	83.10	83.35	82.72	83.05	1498352
2016-08-23	83.04	83.18	82.30	82.69	849702
2016-08-24	82.65	82.75	81.86	82.34	1076742
2016-08-25	82.39	83.65	82.39	82.82	1674709
2016-08-26	82.79	83.37	82.22	82.37	1494807
2016-08-29	82.51	83.23	82.42	82.59	2225923
2016-08-30	82.40	82.70	81.67	81.78	1636926
2016-08-31	81.89	82.32	81.59	82.21	1269578
2016-09-01	81.88	82.04	81.31	81.69	1543092
2016-09-02	82.17	82.78	82.12	82.42	1055494
2016-09-06	82.47	82.78	82.15	82.56	944924
2016-09-07	82.25	82.38	80.66	80.80	2046991
2016-09-08	80.58	80.72	79.92	79.99	2044567
2016-09-09	79.49	79.50	77.13	77.13	2806147
2016-09-12	77.28	79.37	77.25	79.13	2443652
2016-09-13	78.60	79.06	77.90	78.13	1630445
2016-09-14	78.30	78.74	77.83	78.09	2302304
2016-09-15	77.77	78.50	77.74	78.26	2904005
2016-09-16	77.90	78.31	77.59	78.02	1957280
2016-09-19	78.04	78.54	77.84	78.17	1142094
2016-09-20	78.58	78.69	77.27	77.28	1448998
2016-09-21	77.38	77.71	76.90	77.58	1582192
2016-09-22	77.92	78.40	77.79	78.22	2098418
2016-09-23	77.90	78.10	77.68	77.71	779964
2016-09-26	77.50	77.66	77.25	77.39	1210964
2016-09-27	77.66	77.73	77.06	77.38	825447
2016-09-28	77.38	77.89	77.35	77.82	1117694
2016-09-29	77.81	78.07	77.23	77.26	845383
2016-09-30	77.44	78.02	77.44	77.47	1444692
2016-10-03	77.21	77.42	76.83	77.25	1311914
2016-10-04	77.01	77.13	76.04	76.15	1601751
2016-10-05	76.25	76.47	75.29	76.18	2441384
2016-10-06	75.94	76.17	75.48	75.97	1688822
2016-10-07	76.06	76.85	75.90	76.34	2190804
2016-10-10	76.50	77.06	76.23	76.47	1657798
2016-10-11	76.47	76.52	75.77	76.05	1617671
2016-10-12	76.01	76.72	75.87	76.46	1036906
2016-10-13	76.06	76.07	75.11	75.78	1808424
2016-10-14	75.99	76.32	75.45	75.49	2295278
2016-10-17	75.66	75.67	74.93	74.99	2703422
2016-10-18	75.44	75.69	75.12	75.36	1282298
2016-10-19	75.37	75.41	74.57	74.93	1309831
2016-10-20	74.97	74.97	74.04	74.23	1815777
2016-10-21	74.02	74.58	73.66	74.34	1730673
2016-10-24	74.54	74.80	73.87	74.28	1728677
2016-10-25	74.24	74.49	74.16	74.21	1093071
2016-10-26	74.19	74.53	73.96	74.07	1296140
2016-10-27	74.07	74.66	74.00	74.16	1928346
2016-10-28	74.27	74.98	74.13	74.63	2139912
2016-10-31	74.90	75.15	74.65	75.13	2416057
2016-11-01	75.62	76.04	74.72	75.21	3057950
2016-11-02	75.27	75.82	74.86	75.09	2282552
2016-11-03	74.99	75.12	73.75	73.97	1623458
2016-11-04	73.94	74.10	73.53	73.67	1324886
2016-11-07	74.37	75.06	74.06	74.95	1283586
2016-11-08	74.75	78.37	74.75	76.96	3390737
2016-11-09	75.42	75.45	73.37	74.88	1923082
2016-11-10	74.46	74.63	72.46	72.65	2972702
2016-11-11	72.72	73.25	72.05	72.50	1785130
2016-11-14	72.43	72.96	71.83	72.53	2320269
2016-11-15	72.73	73.50	72.70	73.40	1884270
2016-11-16	73.45	73.63	72.96	73.26	1110027
2016-11-17	73.06	73.77	72.58	73.44	1197534
2016-11-18	73.35	73.54	72.84	73.07	1183170
2016-11-21	72.83	73.60	72.83	73.39	1308724
2016-11-22	73.61	74.66	73.61	74.49	1281810
2016-11-23	74.12	74.60	73.20	73.39	1341164
2016-11-25	73.71	74.48	73.53	74.16	497277
2016-11-28	74.01	74.58	73.68	73.37	1094978
2016-11-29	73.52	73.73	72.83	73.62	959861
2016-11-30	73.26	73.38	71.96	72.00	1854570
2016-12-01	71.61	71.85	70.74	70.96	2359688
2016-12-02	71.23	71.50	70.79	71.17	1352949
2016-12-05	71.23	71.69	71.11	71.67	2075601
2016-12-06	71.87	72.16	71.61	71.97	1108155
2016-12-07	70.98	72.75	70.98	72.65	1958792
2016-12-08	72.33	72.39	71.86	72.09	1128773
2016-12-09	72.16	73.33	72.08	73.11	2393599
2016-12-12	72.95	73.97	72.88	73.80	1778469
2016-12-13	73.80	74.49	73.65	73.95	1685088
2016-12-14	74.14	74.38	72.95	73.12	1320644
2016-12-15	73.02	73.85	72.84	73.41	1285393
2016-12-16	73.46	74.05	73.07	73.29	2421499
2016-12-19	73.32	73.47	72.64	72.92	5504583
2016-12-20	71.93	73.28	71.83	73.27	1409914
2016-12-21	73.21	73.99	72.99	73.15	1714735
2016-12-22	73.30	73.83	72.70	73.66	1687268
2016-12-23	73.57	73.65	73.08	73.57	615043
2016-12-27	73.57	74.06	73.26	73.85	657030
2016-12-28	73.82	73.90	73.32	73.43	674806
2016-12-29	73.51	74.14	73.33	73.96	1461617
2016-12-30	74.00	74.16	73.42	73.71	1041964
2017-01-03	73.71	73.71	72.83	73.37	1700599
2017-01-04	73.54	73.73	73.13	73.18	1097819
2017-01-05	73.04	73.38	72.36	73.11	1576146
2017-01-06	72.77	73.42	72.60	73.13	1078310
2017-01-09	73.26	73.26	72.03	72.13	1586774
2017-01-10	72.28	72.35	71.62	71.66	1198518
2017-01-11	71.64	72.21	71.58	71.87	1154059
2017-01-12	71.81	72.33	71.67	71.92	1428685
2017-01-13	71.79	71.90	71.05	71.38	2150096
2017-01-17	71.50	72.05	71.48	72.03	2455852
2017-01-18	72.01	72.55	71.83	71.98	1975518
2017-01-19	71.91	72.10	71.68	71.78	1538414
2017-01-20	71.91	72.65	71.77	72.21	2522399
2017-01-23	72.20	72.46	71.66	72.29	1655105
2017-01-24	72.30	72.87	72.16	72.61	1955421
2017-01-25	72.83	72.83	72.21	72.31	1605502
2017-01-26	72.31	72.58	71.95	72.09	1700463
2017-01-27	72.13	73.13	71.84	73.00	1911061
2017-01-30	73.05	73.05	72.30	72.67	1038458
2017-01-31	72.73	72.99	72.61	72.71	1205606
2017-02-01	72.31	72.51	71.45	71.90	1448570
2017-02-02	72.13	73.43	72.02	72.77	2030739
2017-02-03	73.02	73.79	72.57	73.36	1420790
2017-02-06	73.16	73.32	72.27	72.33	1061458
2017-02-07	72.60	73.07	72.38	72.85	1972664
2017-02-08	72.85	73.60	72.68	73.49	2130689
2017-02-09	74.60	76.69	74.59	76.44	3654201
2017-02-10	76.16	76.56	75.71	76.00	2623176
2017-02-13	75.89	76.04	75.33	75.62	2463914
2017-02-14	75.50	76.15	75.25	75.92	1871737
2017-02-15	75.28	76.30	74.53	76.04	1934353
2017-02-16	75.89	76.44	74.37	74.71	3254816
2017-02-17	72.99	73.69	72.44	72.90	4179456
2017-02-21	74.11	74.88	73.84	74.74	3602762
2017-02-22	74.64	75.17	74.11	74.49	2143442
2017-02-23	74.57	75.02	74.52	74.80	1404831
2017-02-24	74.67	75.23	74.67	74.71	1714667
2017-02-27	74.44	74.80	73.73	73.88	1326725
2017-02-28	73.90	74.60	73.90	74.07	1789343
2017-03-01	74.07	74.84	73.75	74.83	1908500
2017-03-02	74.93	75.10	74.49	75.02	3104708
2017-03-03	75.03	75.03	74.07	74.47	2688893
2017-03-06	74.05	74.40	73.76	74.22	1379483
2017-03-07	74.15	74.76	74.08	74.14	1740674
2017-03-08	73.94	74.08	73.64	73.86	1370344
2017-03-09	74.11	74.29	73.72	74.10	1959934
2017-03-10	74.53	74.65	74.03	74.19	1271375
2017-03-13	74.04	74.18	73.84	74.15	1345994
2017-03-14	73.87	74.48	73.87	74.23	2105320
2017-03-15	74.38	75.00	74.23	74.75	1538120
2017-03-16	74.65	74.76	74.24	74.76	2111770
2017-03-17	75.09	75.31	74.73	75.11	3593631
2017-03-20	75.01	75.19	74.66	74.98	2655851
2017-03-21	74.06	74.29	73.46	73.60	4262847
2017-03-22	73.61	73.63	72.28	72.71	4567944
2017-03-23	72.72	73.55	72.38	73.11	3006277
2017-03-24	73.29	73.46	72.75	73.00	2932976
2017-03-27	72.84	73.00	72.40	72.56	2523285
2017-03-28	72.44	72.81	72.20	72.66	1742145
2017-03-29	72.67	73.16	72.30	73.08	2055681
2017-03-30	72.93	73.13	72.38	72.54	2143605
2017-03-31	72.45	72.92	72.45	72.61	2145622
2017-04-03	72.59	72.75	72.14	72.37	2156056
2017-04-04	72.41	72.67	71.86	72.27	1420956
2017-04-05	72.34	72.97	72.18	72.75	1516649
2017-04-06	72.59	72.59	72.02	72.41	1777706
2017-04-07	72.36	72.73	72.26	72.59	1811150
2017-04-10	72.48	72.76	72.13	72.27	1714867
2017-04-11	72.30	72.54	71.97	72.15	2045127
2017-04-12	72.07	72.59	71.97	72.33	2494405
2017-04-13	72.34	72.58	71.91	71.95	1698062
2017-04-17	72.08	72.37	72.00	72.31	1264860
2017-04-18	72.38	73.38	72.30	72.98	1831730
2017-04-19	73.15	73.33	72.47	72.66	1204554
2017-04-20	72.60	72.84	72.23	72.79	2164515
2017-04-21	72.54	72.78	72.33	72.42	2739164
2017-04-24	72.76	73.00	72.54	72.77	1863785
2017-04-25	72.81	72.97	72.34	72.35	2218019
2017-04-26	72.38	72.43	71.47	71.49	2428653
2017-04-27	71.56	71.62	70.78	70.96	2293782
2017-04-28	71.06	71.18	70.57	71.00	3897729
2017-05-01	71.09	71.19	70.13	70.15	2060918
2017-05-02	70.51	70.51	68.92	69.03	3625941
2017-05-03	69.12	69.20	68.67	68.94	2853706
2017-05-04	68.69	71.49	68.69	70.40	5349099
2017-05-05	70.74	70.74	69.99	70.69	2684877
2017-05-08	70.69	73.43	70.25	72.70	6966653
2017-05-09	72.61	72.72	70.47	70.85	3663200
2017-05-10	70.82	71.31	70.78	71.05	1931561
2017-05-11	71.04	71.11	70.19	70.69	3431438
2017-05-12	70.46	70.95	70.30	70.83	1940536
2017-05-15	70.74	71.14	70.73	71.02	2310274
2017-05-16	71.14	71.17	70.19	70.35	2292371
2017-05-17	70.07	70.95	69.97	70.53	2528926
2017-05-18	70.38	70.54	69.85	70.08	2434480
2017-05-19	70.20	71.10	69.82	71.03	2606384
2017-05-22	70.60	71.43	70.60	71.31	1221985
2017-05-23	71.35	71.82	71.26	71.61	1986113
2017-05-24	71.61	72.60	71.56	72.52	2594480
2017-05-25	72.85	73.12	72.41	72.68	2218299
2017-05-26	72.81	73.03	72.29	72.62	1313136
2017-05-30	71.94	71.94	71.18	71.68	1827243
2017-05-31	71.81	72.17	71.55	71.60	1711791
2017-06-01	71.89	72.95	71.56	72.94	2075294
2017-06-02	73.50	73.50	72.73	72.97	1760669
2017-06-05	72.66	73.04	72.55	72.95	1542917
2017-06-06	72.84	73.09	72.64	72.84	1176736
2017-06-07	72.75	73.23	72.70	73.13	1630954
2017-06-08	72.97	73.25	72.23	72.25	1860306
2017-06-09	72.19	72.77	72.08	72.66	1403820
2017-06-12	72.79	73.63	72.75	73.08	2518750
2017-06-13	72.87	73.47	72.33	73.30	1676159
2017-06-14	73.56	74.28	73.44	73.49	1690515
2017-06-15	73.30	73.64	72.89	73.10	1661607
2017-06-16	72.94	73.00	71.08	71.88	3595785
2017-06-19	72.00	72.13	71.36	71.76	2270632
2017-06-20	71.80	72.00	71.06	71.09	1785257
2017-06-21	71.28	71.47	70.39	70.48	1598165
2017-06-22	70.50	70.95	70.35	70.41	1602119
2017-06-23	70.50	70.89	70.39	70.56	1714985
2017-06-26	70.77	71.36	70.53	70.99	1204886
2017-06-27	70.12	70.27	69.29	69.34	3023629
2017-06-28	69.87	70.36	69.50	69.53	2100840
2017-06-29	69.50	69.58	68.56	68.69	3505569
2017-06-30	69.11	69.91	69.05	69.46	2498291
2017-07-03	69.58	69.58	68.74	68.76	1086069
2017-07-05	68.73	68.95	67.57	67.70	4124401
2017-07-06	67.53	67.80	66.50	66.55	2709384
2017-07-07	66.65	66.90	66.41	66.52	2991169
2017-07-10	66.54	66.69	65.78	65.87	2589777
2017-07-11	65.63	66.08	65.32	65.34	2707223
2017-07-12	65.74	66.17	65.66	65.74	1370735
2017-07-13	65.76	66.19	65.61	66.02	2022137
2017-07-14	66.30	66.45	66.15	66.38	1414307
2017-07-17	66.23	66.94	66.23	66.75	1785028
2017-07-18	66.70	66.75	66.15	66.26	1957178
2017-07-19	66.44	66.70	66.23	66.35	1775053
2017-07-20	66.45	66.86	66.24	66.75	3329692
2017-07-21	66.61	67.28	66.54	67.22	1462427
2017-07-24	67.25	67.49	66.65	66.83	1739680
2017-07-25	66.97	67.70	66.83	67.57	1772759
2017-07-26	67.57	67.64	67.05	67.31	1156766
2017-07-27	67.27	67.75	67.05	67.68	2414509
2017-07-28	67.65	67.80	67.35	67.65	1787928
2017-07-31	67.75	68.19	67.54	68.00	4103939
2017-08-01	67.96	68.15	67.29	67.46	2021449
2017-08-02	67.21	67.98	66.53	67.44	2580473
2017-08-03	68.10	70.93	67.81	70.36	5046709
2017-08-04	71.52	71.65	69.37	69.62	2864661
2017-08-07	69.81	70.15	69.62	70.11	2923946
2017-08-08	69.84	69.94	68.96	69.22	1702661
2017-08-09	69.03	69.32	68.89	69.04	1565860
2017-08-10	68.84	69.04	68.60	68.75	2022562
2017-08-11	68.63	69.00	68.48	68.81	1054904
2017-08-14	69.25	69.87	69.02	69.86	1984615
2017-08-15	69.89	70.08	69.63	69.81	1405651
2017-08-16	69.71	70.54	69.71	70.07	1297099
2017-08-17	69.94	70.59	69.92	70.10	2106198
2017-08-18	70.05	70.07	69.54	69.95	1975934
2017-08-21	69.97	70.68	69.68	70.20	1281028
2017-08-22	70.14	70.26	69.72	70.00	1861151
2017-08-23	69.69	70.07	69.58	69.91	1756368
2017-08-24	69.43	69.44	67.82	67.91	2713748
2017-08-25	68.00	68.10	67.40	67.71	2241284
2017-08-28	67.76	67.81	66.31	66.78	2045489
2017-08-29	66.76	66.99	66.06	65.76	1833893
2017-08-30	66.00	66.18	65.49	66.05	2120328
2017-08-31	65.64	66.10	65.16	65.46	3006513
2017-09-01	65.47	65.79	65.06	65.45	2474695
2017-09-05	65.48	66.64	65.43	66.40	3256581
2017-09-06	66.35	67.87	65.94	67.84	4069122
2017-09-07	67.95	68.43	67.22	67.75	2490438
2017-09-08	67.72	68.80	67.38	68.45	2764777
2017-09-11	68.60	69.11	68.56	68.77	2665675
2017-09-12	68.69	69.22	68.35	68.49	1437159
2017-09-13	68.53	68.77	67.87	67.98	1763957
2017-09-14	67.84	68.03	67.20	67.62	2732582
2017-09-15	67.67	68.32	67.62	68.32	2579089
2017-09-18	68.31	68.65	68.09	68.61	1876393
2017-09-19	67.87	68.03	65.60	65.87	5904370
2017-09-20	64.89	65.59	63.70	64.72	6004059
2017-09-21	64.72	64.99	63.72	63.92	2341994
2017-09-22	64.08	64.38	63.11	63.36	1962218
2017-09-25	63.32	64.23	63.00	64.03	2996721
2017-09-26	63.93	63.95	62.97	63.42	2929146
2017-09-27	63.42	63.48	62.41	63.04	3092079
2017-09-28	62.94	63.77	62.30	62.81	3940227
2017-09-29	63.05	63.18	62.11	62.37	4069148
2017-10-02	62.22	63.12	61.70	62.72	4200248
2017-10-03	62.71	62.82	61.99	62.02	2831708
2017-10-04	61.98	62.82	61.96	62.42	2804130
2017-10-05	62.56	63.15	62.37	62.70	2251529
2017-10-06	62.91	63.19	62.33	62.40	3205758
2017-10-09	62.42	62.48	61.03	61.04	66075231
2017-10-10	61.27	61.73	61.12	61.47	3694088
2017-10-11	61.54	61.95	61.22	61.25	4974925
2017-10-12	61.19	62.59	61.19	62.39	3105660
2017-10-13	62.44	62.46	61.64	61.96	2875791
2017-10-16	61.89	62.26	61.82	61.91	1755148
2017-10-17	61.87	62.09	61.59	61.74	2032225
2017-10-18	61.75	61.96	61.53	61.79	2688807
2017-10-19	61.72	61.97	61.41	61.70	2222035
2017-10-20	61.66	61.75	60.96	61.45	3907968
2017-10-23	61.55	61.92	61.32	61.48	3461663
2017-10-24	61.46	61.74	60.97	61.20	3030512
2017-10-25	60.96	61.06	60.01	60.48	4314769
2017-10-26	60.76	60.89	60.03	60.55	3217503
2017-10-27	60.42	60.49	59.82	60.26	3143504
2017-10-30	60.07	60.16	58.76	58.87	6126042
2017-10-31	62.49	63.93	61.77	62.53	11598383
2017-11-01	62.64	63.72	61.81	63.01	4620455
2017-11-02	62.84	63.07	62.34	62.38	3334790
2017-11-03	62.44	62.49	61.65	61.96	3072355
2017-11-06	61.85	61.85	60.19	60.20	3584785
2017-11-07	60.25	61.39	60.13	60.84	6320077
2017-11-08	61.00	62.97	60.86	62.82	4624456
2017-11-09	62.69	63.42	62.49	63.28	4600699
2017-11-10	63.04	65.19	62.91	64.70	6215498
2017-11-13	64.60	65.00	63.62	63.76	3419122
2017-11-14	63.75	65.25	63.60	65.18	4270135
2017-11-15	65.00	65.06	63.00	63.74	4553501
2017-11-16	64.05	65.34	63.88	65.28	2948829
2017-11-17	64.98	65.84	64.93	65.36	4617495
2017-11-20	65.28	66.22	65.25	65.56	4112934
2017-11-21	65.27	65.27	64.07	64.35	3875627
2017-11-22	64.94	64.94	64.16	64.71	1771319
2017-11-24	64.96	65.03	64.50	64.93	797500
2017-11-27	64.90	65.34	64.40	65.07	1877952
2017-11-28	65.23	65.96	64.78	65.94	2060681
2017-11-29	65.59	67.74	65.59	66.26	3235385
2017-11-30	66.79	67.23	65.74	66.16	4505857
2017-12-01	66.02	66.53	65.09	65.99	3329835
2017-12-04	66.15	67.72	65.97	67.54	4200559
2017-12-05	67.65	68.29	67.28	67.97	4446173
2017-12-06	67.97	68.29	67.64	68.13	1890699
2017-12-07	68.00	68.13	67.24	67.27	1758892
2017-12-08	67.07	67.23	66.36	66.53	2361225
2017-12-11	66.46	66.63	66.03	66.55	1767436
2017-12-12	66.62	66.62	65.93	65.95	2145728
2017-12-13	66.22	66.32	65.79	65.83	3051268
2017-12-14	65.75	65.87	65.01	65.05	3022173
2017-12-15	65.18	65.92	64.21	64.99	7038530
2017-12-18	65.10	66.13	64.90	65.64	4558780
2017-12-19	65.93	66.02	65.38	65.47	5184249
2017-12-20	65.72	67.15	65.14	66.87	5328189
2017-12-21	66.90	67.84	66.83	67.65	3461334
2017-12-22	67.78	68.25	67.67	68.10	2452259
2017-12-26	67.96	68.23	67.80	68.15	1372781
2017-12-27	68.21	68.71	68.09	68.29	1603101
2017-12-28	68.23	68.39	67.77	68.03	1538548
2017-12-29	68.16	68.62	67.96	67.98	1154845
2018-01-02	68.03	68.17	67.60	67.97	2978186
2018-01-03	68.11	68.13	67.41	67.65	2223443
2018-01-04	67.73	68.77	67.49	68.73	2438803
2018-01-05	68.85	69.19	68.60	68.94	2211935
2018-01-08	68.87	69.21	68.62	69.17	1941119
2018-01-09	69.20	69.21	68.60	68.78	3051352
2018-01-10	68.34	68.46	66.82	67.02	3379864
2018-01-11	67.29	67.29	65.57	65.98	3897367
2018-01-12	66.01	66.06	64.66	64.69	4940164
2018-01-16	65.25	66.20	65.06	65.94	4747416
2018-01-17	66.22	67.38	66.13	66.51	3809560
2018-01-18	66.37	66.37	65.36	65.80	3429804
2018-01-19	65.95	67.01	65.80	66.62	3454603
2018-01-22	66.95	67.19	66.28	67.17	2143906
2018-01-23	66.97	67.32	66.51	66.93	1788498
2018-01-24	67.04	67.85	67.01	67.30	4236767
2018-01-25	67.37	68.35	67.33	67.91	2206212
2018-01-26	67.79	68.44	67.62	68.33	2352899
2018-01-29	68.12	68.41	67.73	67.76	2125407
2018-01-30	67.67	68.24	67.11	67.94	2788978
2018-01-31	68.03	68.55	67.42	68.11	3145647
2018-02-01	68.00	68.96	67.17	68.32	3026768
2018-02-02	68.17	68.17	65.42	65.45	3240426
2018-02-05	65.64	66.34	64.08	64.13	4194789
2018-02-06	63.14	65.31	62.96	65.16	5066171
2018-02-07	65.17	66.70	64.16	64.21	4871263
2018-02-08	64.59	67.32	64.55	65.98	5911815
2018-02-09	66.60	67.78	66.00	67.33	4226515
2018-02-12	67.65	68.47	66.96	67.07	3287655
2018-02-13	66.89	67.80	66.67	67.49	3139781
2018-02-14	67.32	68.02	66.72	67.74	2367296
2018-02-15	68.10	69.93	67.35	69.82	3559679
2018-02-16	69.14	69.89	68.79	69.66	2020042
2018-02-20	69.33	70.29	69.33	69.68	3399810
2018-02-21	69.51	69.86	68.25	68.31	2780895
2018-02-22	68.34	69.60	68.16	68.26	1825942
2018-02-23	68.13	68.54	66.92	68.54	2779069
2018-02-26	68.46	69.16	67.80	68.95	1917715
2018-02-27	69.00	69.30	67.11	67.13	3125130
2018-02-28	67.24	67.47	66.18	66.20	2130000
2018-03-01	66.81	67.84	66.40	66.37	2790468
2018-03-02	66.37	67.98	66.37	67.68	2292979
2018-03-05	67.43	69.22	67.42	69.20	3908560
2018-03-06	69.15	70.01	68.83	69.90	3269530
2018-03-07	69.01	69.70	68.62	69.30	1906918
2018-03-08	69.50	69.73	69.03	69.64	1452970
2018-03-09	69.85	70.81	69.30	70.25	2907986
2018-03-12	70.39	71.08	69.83	69.83	2463709
2018-03-13	70.15	70.62	69.46	69.64	2737479
2018-03-14	69.91	70.66	68.89	69.00	2557250
2018-03-15	69.01	69.36	66.48	66.99	3555956
2018-03-16	67.19	67.72	65.88	66.44	8421158
2018-03-19	66.37	67.29	66.15	66.43	3552674
2018-03-20	66.63	67.14	65.87	66.32	4128552
2018-03-21	63.98	64.31	63.03	63.68	5261287
2018-03-22	63.61	64.48	63.35	63.37	2918946
2018-03-23	63.65	64.35	62.95	62.95	2202967
2018-03-26	63.75	64.24	63.28	64.13	1723789
2018-03-27	64.40	65.03	64.16	64.38	1966727
2018-03-28	64.52	65.02	63.77	63.90	3488590
2018-03-29	64.18	65.24	64.18	65.01	1946649
2018-04-02	64.97	64.99	62.88	63.12	1545395
2018-04-03	63.44	63.54	62.53	63.37	1878834
2018-04-04	63.00	65.53	62.99	64.93	2357482
2018-04-05	65.16	65.38	64.37	64.56	1294148
2018-04-06	64.50	65.44	63.77	64.24	1653445
2018-04-09	64.51	65.25	63.95	64.48	1532059
2018-04-10	64.61	65.02	63.47	63.62	3105856
2018-04-11	63.52	63.80	63.14	63.35	1701825
2018-04-12	63.40	63.55	62.54	62.61	1796275
2018-04-13	62.69	63.13	62.41	63.06	2187536
2018-04-16	62.95	63.88	62.43	63.83	2404273
2018-04-17	64.19	64.35	63.46	63.79	1918740
2018-04-18	63.66	63.82	63.25	63.41	2529079
2018-04-19	63.16	63.28	61.92	62.20	1943905
2018-04-20	62.15	62.61	59.80	60.27	4461003
2018-04-23	60.38	60.69	59.99	60.52	1516133
2018-04-24	60.72	60.90	59.92	60.46	1895035
2018-04-25	60.35	61.43	60.29	60.95	2223815
2018-04-26	60.94	61.02	58.71	60.10	4916349
2018-04-27	60.19	60.74	60.12	60.24	3094185
2018-04-30	60.26	60.48	58.85	58.90	3671418
2018-05-01	58.81	59.08	58.21	58.75	3087724
2018-05-02	58.57	58.58	56.40	56.65	4451166
2018-05-03	58.50	58.87	57.36	58.15	7239877
2018-05-04	58.31	60.65	58.25	59.80	5641510
2018-05-07	59.78	60.62	59.78	60.49	3409172
2018-05-08	60.34	60.63	59.99	60.30	2197653
2018-05-09	60.49	61.17	60.04	60.33	2165748
2018-05-10	60.61	61.19	60.47	61.04	2227135
2018-05-11	61.15	61.70	60.90	61.39	2198883
2018-05-14	61.48	61.72	61.08	61.65	3275058
2018-05-15	61.49	61.88	60.76	61.25	2774844
2018-05-16	61.38	61.68	61.10	61.49	2154598
2018-05-17	61.61	61.68	60.95	61.18	1792892
2018-05-18	60.60	60.68	59.29	60.19	3741734
2018-05-21	60.48	61.37	60.12	60.77	2504260
2018-05-22	60.98	62.13	60.78	61.52	2603530
2018-05-23	61.83	62.32	61.54	62.23	1999466
2018-05-24	62.29	63.58	62.22	63.51	3923178
2018-05-25	63.60	65.57	63.40	65.23	4612135
2018-05-29	64.76	65.42	64.13	64.58	3727675
2018-05-30	64.76	66.27	64.44	65.43	3085783
2018-05-31	65.60	65.60	63.71	64.39	2934593
2018-06-01	64.50	64.60	63.59	63.83	2395948
2018-06-04	64.12	64.93	64.02	64.62	2131939
2018-06-05	64.70	64.88	62.98	63.27	3241782
2018-06-06	63.27	63.27	62.18	62.91	6795784
2018-06-07	61.65	63.20	61.29	62.26	5245572
2018-06-08	62.57	63.90	62.57	63.71	2720278
2018-06-11	63.88	65.77	63.88	65.45	2605280
2018-06-12	66.31	66.31	65.03	65.71	2045210
2018-06-13	65.91	66.29	65.26	65.77	1666880
2018-06-14	65.92	66.78	65.51	66.60	2390644
2018-06-15	66.68	67.14	66.14	67.06	3788653
2018-06-18	66.85	67.31	65.87	66.26	1848677
2018-06-19	65.81	67.04	65.80	66.59	1453962
2018-06-20	66.68	66.81	65.50	66.69	1433666
2018-06-21	66.80	67.19	66.37	66.84	1679392
2018-06-22	67.15	67.71	66.78	67.40	2914361
2018-06-25	67.82	69.24	67.81	69.05	4278527
2018-06-26	68.80	68.98	68.42	68.70	3560351
2018-06-27	68.55	70.28	67.79	69.18	6122901
2018-06-28	69.15	70.17	68.64	69.67	3052944
2018-06-29	69.74	70.30	68.74	69.87	2226237
2018-07-02	69.59	70.06	69.15	69.61	2061651
2018-07-03	69.69	69.75	69.17	69.34	1202459
2018-07-05	69.73	71.55	69.54	71.54	3337163
2018-07-06	71.59	72.24	71.06	71.83	2041572
2018-07-09	71.83	71.95	70.22	70.47	2509360
2018-07-10	70.67	70.90	70.06	70.64	2314798
2018-07-11	70.73	70.75	70.10	70.33	1328305
2018-07-12	70.66	70.93	70.27	70.68	1504934
2018-07-13	70.47	71.31	70.22	71.17	1985485
2018-07-16	71.10	71.10	70.44	70.59	1157881
2018-07-17	70.42	71.00	70.33	70.65	1335884
2018-07-18	70.71	70.80	68.70	68.96	2391285
2018-07-19	68.91	69.96	68.88	69.60	1669562
2018-07-20	70.08	70.37	69.40	70.20	1330466
2018-07-23	70.05	70.35	69.44	69.86	1508089
2018-07-24	69.64	70.22	69.21	70.18	1413253
2018-07-25	70.20	70.90	70.18	70.85	2754683
2018-07-26	71.35	72.26	70.77	70.88	2514344
2018-07-27	71.13	71.64	70.78	71.40	1533578
2018-07-30	70.75	71.69	70.60	71.33	1738184
2018-07-31	71.50	71.78	70.59	71.03	2371455
2018-08-01	71.13	71.15	69.16	69.43	3177374
2018-08-02	68.70	70.04	66.79	69.88	3908595
2018-08-03	70.20	73.24	70.02	72.15	3626816
2018-08-06	72.30	72.66	71.58	72.20	2064204
2018-08-07	72.05	72.08	71.37	71.90	1711429
2018-08-08	72.15	72.24	71.00	71.01	1382946
2018-08-09	71.46	71.46	70.90	71.30	1421604
2018-08-10	71.08	71.81	70.83	71.38	1125574
2018-08-13	71.48	71.54	70.59	71.01	1535675
2018-08-14	71.14	72.15	71.14	71.51	1575313
2018-08-15	71.41	72.18	71.24	72.10	1425430
2018-08-16	72.10	73.31	71.99	72.70	2069675
2018-08-17	72.68	73.88	72.68	73.63	1992922
2018-08-20	73.78	74.32	73.59	73.72	1577930
2018-08-21	73.88	74.02	71.99	72.22	1909176
2018-08-22	72.29	72.67	71.53	72.14	1245893
2018-08-23	71.71	72.12	71.34	72.11	1115008
2018-08-24	72.12	72.95	72.08	72.45	947442
2018-08-27	72.65	72.89	71.81	72.02	1219646
2018-08-28	71.66	72.03	70.99	71.47	1143664
2018-08-29	71.87	71.92	71.45	71.81	1333845
2018-08-30	71.52	72.16	71.48	71.19	1144216
2018-08-31	71.28	72.09	71.26	71.79	1401126
2018-09-04	71.81	72.30	71.62	71.91	1057012
2018-09-05	71.57	72.76	71.32	72.70	1539442
2018-09-06	72.47	73.72	72.46	73.65	1485751
2018-09-07	73.34	74.44	73.15	74.09	1925680
2018-09-10	74.14	74.58	73.78	74.02	1827949
2018-09-11	73.89	73.99	73.16	73.46	995878
2018-09-12	73.79	74.51	73.55	74.45	1132855
2018-09-13	74.56	74.84	73.92	74.80	1563888
2018-09-14	74.62	74.91	74.12	74.84	865788
2018-09-17	74.69	74.98	74.32	74.70	1158179
2018-09-18	73.74	73.95	72.45	73.36	2451448
2018-09-19	73.46	73.85	72.21	72.40	1468903
2018-09-20	72.62	72.93	72.11	72.80	1775891
2018-09-21	72.94	73.43	72.52	73.17	2818624
2018-09-24	72.59	73.43	72.24	72.34	1197204
2018-09-25	72.46	72.59	71.82	72.10	999404
2018-09-26	72.25	72.84	71.87	71.91	1306026
2018-09-27	71.27	71.54	69.50	70.01	2174841
2018-09-28	70.15	70.76	69.91	70.02	2091833
2018-10-01	70.07	70.37	69.69	69.89	1484604
2018-10-02	70.12	71.19	70.02	70.42	1461011
2018-10-03	70.83	71.17	68.50	68.67	2774815
2018-10-04	67.95	69.29	66.74	69.14	2204692
2018-10-05	69.00	69.70	69.00	69.38	1278586
2018-10-08	69.56	70.55	69.56	70.26	1853061
2018-10-09	70.18	70.33	68.84	68.99	1489011
2018-10-10	69.20	70.40	68.72	68.73	2524044
2018-10-11	68.91	69.35	67.52	67.62	3101713
2018-10-12	67.92	68.23	67.49	67.95	1648569
2018-10-15	68.01	69.25	68.01	68.67	1697867
2018-10-16	68.99	70.27	68.68	69.85	1703923
2018-10-17	69.58	70.21	69.07	69.65	1369399
2018-10-18	69.82	70.52	69.22	69.56	1759438
2018-10-19	70.00	71.36	70.00	71.17	2648686
2018-10-22	71.53	71.95	70.38	70.59	1729594
2018-10-23	70.31	71.52	69.70	71.18	2507392
2018-10-24	71.35	72.98	71.33	71.45	3225463
2018-10-25	71.28	71.35	70.27	70.55	2315224
2018-10-26	70.36	70.76	68.73	69.16	1688073
2018-10-29	69.44	71.15	69.44	70.29	1553036
2018-10-30	70.88	72.02	70.44	71.86	2010218
2018-10-31	65.67	67.46	64.95	65.48	7930734
2018-11-01	65.11	65.11	63.52	64.00	6415807
2018-11-02	63.77	64.23	62.55	63.00	4802818
2018-11-05	63.35	64.13	62.92	63.15	3723650
2018-11-06	63.29	64.42	62.82	64.39	5683797
2018-11-07	64.75	64.90	63.23	64.27	2417226
2018-11-08	64.02	65.23	64.00	65.18	3821902
2018-11-09	65.09	65.66	64.46	65.01	2305598
2018-11-12	64.94	65.49	64.12	64.30	2247942
2018-11-13	64.39	64.62	62.60	63.42	3491574
2018-11-14	62.32	62.97	61.80	62.46	4010376
2018-11-15	62.09	62.54	61.35	62.52	2572005
2018-11-16	62.51	62.75	61.51	61.73	3386024
2018-11-19	61.70	62.28	60.88	61.69	4337862
2018-11-20	62.30	62.89	61.55	61.71	4210233
2018-11-21	61.71	63.25	61.58	61.89	3976895
2018-11-23	61.65	61.88	61.16	61.74	959374
2018-11-26	61.68	61.96	61.20	61.50	3338942
2018-11-27	61.54	62.48	61.10	62.25	3075160
2018-11-28	61.64	62.66	61.36	62.60	2357770
2018-11-29	62.57	63.65	62.53	62.69	2687454
2018-11-30	62.71	63.69	62.68	63.65	3138270
2018-12-03	63.61	63.61	62.65	63.12	2937824
2018-12-04	63.44	63.92	61.54	61.74	2761241
2018-12-06	61.75	62.00	60.48	61.27	3679272
2018-12-07	61.25	61.25	60.20	60.84	2710610
2018-12-10	60.95	61.17	59.51	60.30	3343252
2018-12-11	60.53	61.56	60.49	60.87	1843697
2018-12-12	61.25	61.42	60.71	61.00	2721447
2018-12-13	61.17	61.36	60.66	61.05	1839649
2018-12-14	60.82	61.19	60.05	60.36	2755938
2018-12-17	60.20	60.55	58.75	59.23	2377847
2018-12-18	59.16	59.77	58.48	58.85	2700783
2018-12-19	59.66	60.48	58.48	58.69	3414989
2018-12-20	58.48	58.62	56.49	57.32	3289531
2018-12-21	57.77	58.95	57.19	57.64	5327070
2018-12-24	57.48	57.49	55.64	55.82	1104658
2018-12-26	56.05	57.18	55.11	57.15	2113792
2018-12-27	56.98	57.14	55.56	57.14	2483149
2018-12-28	57.32	58.03	56.88	57.25	1685628
2018-12-31	57.19	57.45	56.55	57.01	2093027
2019-01-02	56.78	57.10	56.11	56.64	2245925
2019-01-03	56.55	57.10	56.28	56.74	1689335
2019-01-04	56.82	57.61	56.67	57.30	1896959
2019-01-07	57.08	57.76	56.76	57.57	1930111
2019-01-08	57.55	58.00	57.23	57.89	2168125
2019-01-09	57.82	58.53	57.70	57.95	2497606
2019-01-10	58.00	58.46	57.67	58.29	2080705
2019-01-11	58.50	58.65	57.93	58.58	1432683
2019-01-14	58.38	58.75	58.05	58.54	2450902
2019-01-15	58.63	59.42	58.62	59.31	1437948
2019-01-16	59.16	59.40	58.89	59.12	1936399
2019-01-17	58.94	59.52	58.63	59.28	1365424
2019-01-18	59.54	59.95	59.25	59.43	2403683
2019-01-22	59.36	59.60	58.14	58.70	2260812
2019-01-23	58.71	59.25	58.60	59.13	3072114
2019-01-24	58.26	58.27	57.44	57.66	2733040
2019-01-25	57.80	58.28	57.66	57.78	1728475
2019-01-28	57.75	58.14	57.28	58.12	1679394
2019-01-29	57.98	58.36	57.86	58.23	1758727
2019-01-30	58.12	58.69	57.76	57.83	3763421
2019-01-31	57.85	59.06	57.83	59.01	3060468
2019-02-01	59.21	59.41	58.10	58.70	2316373
2019-02-04	58.82	59.11	58.43	58.92	2226652
2019-02-05	58.82	59.31	58.75	59.14	2339071
2019-02-06	59.14	59.49	58.69	59.16	2682222
2019-02-07	56.56	57.87	55.52	55.84	8770923
2019-02-08	55.32	55.90	54.82	55.36	5316907
2019-02-11	55.70	55.95	54.14	55.67	5795579
2019-02-12	55.60	56.70	55.60	56.53	3692801
2019-02-13	56.70	57.01	56.23	56.96	3230787
2019-02-14	56.73	57.46	56.45	56.58	3394241
2019-02-15	57.03	57.07	55.72	56.79	7318206
2019-02-19	56.75	58.12	56.71	57.42	4286054
2019-02-20	57.38	58.81	57.20	58.45	3076700
2019-02-21	58.44	58.52	57.70	58.33	2214993
2019-02-22	56.61	56.96	55.75	56.73	5550768
2019-02-25	56.96	56.96	55.42	55.66	4175691
2019-02-26	56.14	56.38	55.48	55.92	2834901
2019-02-27	56.00	56.18	55.45	55.76	3009989
2019-02-28	55.87	56.37	55.57	56.26	2909797
2019-03-01	56.41	56.86	56.28	56.28	2424581
2019-03-04	56.39	56.50	54.19	54.61	3490535
2019-03-05	54.58	54.97	54.40	54.77	1749836
2019-03-06	54.80	54.95	54.08	54.47	1974215
2019-03-07	54.43	54.79	54.22	54.30	2032477
2019-03-08	54.53	54.88	54.34	54.56	2224883
2019-03-11	54.32	54.32	53.66	54.15	4191058
2019-03-12	54.37	54.69	54.15	54.16	2419547
2019-03-13	54.16	54.20	53.14	53.61	2990977
2019-03-14	53.80	54.17	53.41	53.81	2458369
2019-03-15	53.96	54.30	53.71	54.27	3496398
2019-03-18	54.27	54.51	54.06	54.27	1567968
2019-03-19	54.17	54.77	54.10	54.41	2475402
2019-03-20	54.56	54.85	54.05	54.11	2832527
2019-03-21	54.26	56.75	54.10	56.48	4174506
2019-03-22	56.34	57.25	56.30	56.74	3192137
2019-03-25	56.79	56.92	56.32	56.67	2025962
2019-03-26	56.71	57.61	56.71	57.57	2135944
2019-03-27	57.47	57.81	56.69	56.94	2436557
2019-03-28	57.16	57.56	56.81	56.97	1079439
2019-03-29	56.89	57.49	56.85	57.38	1573799
2019-04-01	57.50	57.65	55.50	56.02	3181976
2019-04-02	56.22	56.61	55.91	56.35	4093084
2019-04-03	56.21	56.79	55.96	56.66	2496603
2019-04-04	56.71	56.88	56.25	56.45	1479801
2019-04-05	56.32	56.82	56.10	56.80	1703964
2019-04-08	56.74	57.57	56.74	57.50	1909414
2019-04-09	57.37	57.59	56.75	57.16	2285226
2019-04-10	57.24	57.56	56.84	57.55	2873153
2019-04-11	57.77	57.90	56.89	57.35	1841575
2019-04-12	57.36	57.85	57.28	57.57	1710055
2019-04-15	57.69	58.39	57.46	58.35	1597253
2019-04-16	58.30	58.87	58.04	58.39	1941593
2019-04-17	58.54	58.54	57.66	58.09	1228734
2019-04-18	58.25	58.59	57.72	58.45	1208839
2019-04-22	58.50	58.81	58.21	58.36	2120514
2019-04-23	58.27	58.62	58.00	58.43	2102940
2019-04-24	58.40	58.76	58.12	58.57	1762904
2019-04-25	58.32	58.47	57.90	57.94	1654604
2019-04-26	58.19	59.57	58.09	59.40	2120595
2019-04-29	59.46	59.86	59.25	59.64	2057718
2019-04-30	59.72	60.46	59.64	60.30	2798188
2019-05-01	60.27	60.44	59.25	59.39	2836209
2019-05-02	56.94	58.23	56.42	57.38	5931174
2019-05-03	57.41	57.41	56.40	56.47	3026249
2019-05-06	55.80	57.50	55.73	57.40	2764889
2019-05-07	57.34	57.55	56.55	57.15	2249481
2019-05-08	57.18	57.62	56.40	57.25	1986840
2019-05-09	56.88	57.92	56.67	57.79	2009321
2019-05-10	57.67	58.77	57.17	58.64	2394871
2019-05-13	58.16	58.20	56.95	57.78	2888036
2019-05-14	57.67	57.83	57.05	57.17	2340951
2019-05-15	57.10	57.89	56.84	57.37	1508432
2019-05-16	57.49	57.98	57.18	57.40	1350555
2019-05-17	57.06	57.69	56.85	57.02	1596201
2019-05-20	56.64	56.97	56.26	56.44	1648340
2019-05-21	56.78	57.17	56.51	56.54	1098528
2019-05-22	56.59	56.87	56.31	56.83	823842
2019-05-23	56.62	57.16	56.32	57.09	1370942
2019-05-24	57.15	57.24	56.53	56.56	949397
2019-05-28	56.65	56.74	54.56	54.56	3263830
2019-05-29	54.10	54.16	52.21	52.80	4020786
2019-05-30	52.91	53.28	51.85	51.53	2874122
2019-05-31	51.45	52.72	51.34	52.56	2815497
2019-06-03	52.56	53.91	52.44	53.80	2635061
2019-06-04	54.01	54.81	54.01	54.60	1749614
2019-06-05	55.29	55.35	54.45	55.01	1952064
2019-06-06	55.09	56.00	54.73	55.77	1849558
2019-06-07	56.06	56.50	55.90	55.99	1639224
2019-06-10	56.17	56.20	54.48	54.77	1697557
2019-06-11	54.76	55.73	54.76	55.66	1417212
2019-06-12	55.97	56.53	55.97	56.22	2087831
2019-06-13	56.32	56.79	56.15	56.61	1772756
2019-06-14	56.59	56.89	56.42	56.63	1290958
2019-06-17	56.95	57.05	56.21	56.55	1464365
2019-06-18	56.74	57.19	55.38	55.50	1895938
2019-06-19	55.41	55.44	54.65	55.06	2721693
2019-06-20	55.06	55.25	54.62	55.19	1591363
2019-06-21	55.28	56.56	55.11	55.59	4271535
2019-06-24	55.66	55.87	55.45	55.79	1727842
2019-06-25	55.20	55.27	54.24	54.53	2651126
2019-06-26	53.66	54.07	52.78	53.45	3276054
2019-06-27	53.00	53.47	52.70	53.19	2576028
2019-06-28	53.25	53.85	53.11	53.57	2948664
2019-07-01	53.91	54.44	53.24	53.38	2593482
2019-07-02	53.48	53.81	53.17	53.31	2361205
2019-07-03	53.40	57.21	53.37	56.67	5657846
2019-07-05	57.37	57.40	54.86	55.77	4151861
2019-07-08	55.55	56.11	55.36	55.43	1853405
2019-07-09	55.39	55.45	54.35	54.85	2992824
2019-07-10	55.15	55.34	54.63	54.78	2581828
2019-07-11	55.12	55.33	54.35	54.60	1662798
2019-07-12	54.82	55.13	54.40	54.55	1401217
2019-07-15	54.65	55.39	54.61	55.00	1938988
2019-07-16	55.11	55.34	54.91	55.22	1737925
2019-07-17	55.27	56.10	54.90	56.00	2393482
2019-07-18	56.16	57.60	55.76	56.98	3412925
2019-07-19	57.01	57.14	56.56	56.58	2002087
2019-07-22	56.69	56.86	55.95	56.54	2194184
2019-07-23	56.80	58.49	56.74	58.21	3636176
2019-07-24	58.26	58.55	57.78	58.26	2978658
2019-07-25	58.11	58.95	57.80	58.37	2958776
2019-07-26	58.51	59.48	58.20	58.73	2786549
2019-07-29	58.76	59.11	58.08	58.42	1864043
2019-07-30	58.57	58.64	57.71	58.56	2400730
2019-07-31	58.25	58.66	57.33	58.22	4910490
2019-08-01	60.93	65.59	60.81	63.63	10937857
2019-08-02	63.08	63.98	62.95	63.40	3324533
2019-08-05	62.63	63.14	61.52	61.75	3119152
2019-08-06	62.00	62.09	60.92	61.66	3304910
2019-08-07	61.45	61.86	60.19	61.50	3090765
2019-08-08	61.01	62.59	60.87	62.49	2941820
2019-08-09	62.56	63.19	62.16	62.18	1685769
2019-08-12	62.03	62.36	61.22	61.62	2004526
2019-08-13	61.76	62.97	61.63	62.70	2287603
2019-08-14	62.48	62.54	61.51	61.55	1625426
2019-08-15	62.00	63.79	61.39	63.52	3670271
2019-08-16	63.89	64.41	63.41	63.78	2478826
2019-08-19	63.83	64.52	63.52	64.43	1788805
2019-08-20	64.26	64.26	62.79	63.23	2330167
2019-08-21	63.54	63.83	62.84	63.35	1362341
2019-08-22	63.42	64.07	63.11	63.87	1545733
2019-08-23	63.89	64.02	62.65	63.25	3176112
2019-08-26	63.44	63.94	63.13	63.65	2422151
2019-08-27	63.46	63.55	61.92	62.10	2739407
2019-08-28	62.25	62.77	62.00	62.51	2346079
2019-08-29	63.00	63.18	62.35	62.39	2976430
2019-08-30	62.95	63.66	62.78	62.80	2329544
2019-09-03	63.00	63.71	62.50	63.70	2002231
2019-09-04	63.68	63.90	62.80	63.34	2164135
2019-09-05	63.71	63.76	62.75	62.84	1650425
2019-09-06	64.32	64.53	63.84	64.22	2644983
2019-09-09	64.25	64.45	63.61	64.17	1559301
2019-09-10	63.85	64.17	62.50	62.93	3736719
2019-09-11	62.93	63.89	62.63	63.79	2149898
2019-09-12	64.46	64.46	63.47	63.70	1161950
2019-09-13	63.25	63.97	63.10	63.35	1668481
2019-09-16	63.40	64.05	63.05	63.78	1574056
2019-09-17	63.82	64.60	63.70	64.15	1718886
2019-09-18	64.44	64.56	62.96	63.61	2057622
2019-09-19	63.78	63.97	63.46	63.74	1021527
2019-09-20	63.92	64.27	63.67	63.73	2894826
2019-09-23	63.84	64.07	62.89	63.28	1322577
2019-09-24	63.53	64.03	63.38	63.90	1895021
2019-09-25	64.02	64.49	63.81	64.06	1414926
2019-09-26	64.74	64.99	63.82	64.21	1653340
2019-09-27	64.37	64.47	63.91	64.10	1713269
2019-09-30	64.24	64.62	63.91	64.35	2082889
2019-10-01	64.40	64.70	62.92	63.10	1621782
2019-10-02	62.97	63.39	61.58	61.99	1609215
2019-10-03	62.26	62.66	61.62	62.41	1762737
2019-10-04	62.51	62.86	62.23	62.83	1014515
2019-10-07	62.65	63.21	62.27	62.68	1319354
2019-10-08	62.65	62.70	61.82	61.84	1703852
2019-10-09	62.00	62.23	61.76	62.12	943289
2019-10-10	61.71	62.50	61.71	62.37	1030977
2019-10-11	62.25	62.61	61.80	62.13	1236241
2019-10-14	62.33	62.50	61.59	62.39	1657933
2019-10-15	62.40	62.64	61.23	61.93	1642632
2019-10-16	62.02	62.42	61.14	61.33	2004347
2019-10-17	61.28	62.44	61.05	62.21	1485421
2019-10-18	62.24	62.83	61.81	61.94	1842195
2019-10-21	62.23	62.88	61.95	62.50	1353566
2019-10-22	62.51	62.78	62.02	62.08	1254658
2019-10-23	62.11	62.32	61.88	62.21	961008
2019-10-24	61.96	61.96	61.06	61.66	1033457
2019-10-25	61.76	61.92	60.65	60.89	1493707
2019-10-28	61.09	61.26	60.65	61.06	2651370
2019-10-29	63.00	64.36	61.55	62.87	4786197
2019-10-30	63.32	63.98	62.87	63.88	2585288
2019-10-31	63.88	64.07	62.97	63.53	1820741
2019-11-01	63.47	64.02	63.29	63.68	1863287
2019-11-04	63.71	63.87	63.06	63.56	1523899
2019-11-05	63.74	63.99	63.36	63.52	1501410
2019-11-06	64.05	65.12	63.97	64.41	3031791
2019-11-07	64.31	64.41	63.20	63.73	1512470
2019-11-08	64.03	64.40	63.64	63.99	1352045
2019-11-11	63.83	63.88	63.04	63.47	1026964
2019-11-12	63.50	64.16	63.27	63.97	1550098
2019-11-13	64.09	64.63	63.80	64.41	2046019
2019-11-14	64.54	64.67	63.78	64.05	1600251
2019-11-15	63.97	64.88	63.77	64.66	1772989
2019-11-18	64.96	65.50	64.44	65.43	1637260
2019-11-19	65.36	65.46	65.12	65.32	1070477
2019-11-20	65.32	65.42	64.84	65.38	1511327
2019-11-21	65.20	65.45	64.71	64.72	1609023
2019-11-22	64.97	65.26	64.32	64.51	974229
2019-11-25	64.64	64.77	64.12	64.34	1262353
2019-11-26	64.43	65.53	64.13	65.49	1782171
2019-11-27	65.61	65.94	65.32	65.61	1553330
2019-11-29	65.03	65.49	64.68	65.12	1043622
2019-12-02	64.92	65.45	64.57	65.42	1383203
2019-12-03	65.41	65.66	65.09	65.65	1544234
2019-12-04	65.00	66.30	65.00	65.73	1821351
2019-12-05	65.68	65.78	65.28	65.75	1128959
2019-12-06	65.91	66.46	65.83	66.22	995230
2019-12-09	66.14	66.85	66.05	66.54	1295461
2019-12-10	66.69	66.87	66.26	66.64	1184380
2019-12-11	66.60	66.67	66.03	66.15	1457934
2019-12-12	66.60	66.79	66.05	66.19	1001424
2019-12-13	66.06	66.56	66.02	66.25	895030
2019-12-16	66.47	66.59	65.92	66.28	2043195
2019-12-17	66.03	66.41	65.79	66.10	1414291
2019-12-18	66.42	66.54	66.17	66.48	1300556
2019-12-19	66.94	67.13	66.55	66.78	1336434
2019-12-20	67.90	68.77	67.59	68.64	5272807
2019-12-23	68.83	68.95	68.14	68.78	1773489
2019-12-24	68.82	69.12	68.56	68.93	902475
2019-12-26	68.96	69.07	68.50	68.66	1093383
2019-12-27	68.66	69.32	68.66	69.16	769597
2019-12-30	68.91	69.11	68.55	68.78	737946
2019-12-31	68.77	69.23	68.57	69.16	1053311
2020-01-02	69.13	69.25	67.38	67.64	2699501
2020-01-03	67.52	68.37	67.40	68.00	1240599
2020-01-06	68.00	68.13	67.55	67.94	1323644
2020-01-07	69.32	70.00	68.64	68.81	2412195
2020-01-08	68.78	69.21	68.51	68.89	1270345
2020-01-09	69.32	69.34	68.53	69.14	1437960
2020-01-10	69.28	69.53	69.18	69.27	1418486
2020-01-13	69.41	70.00	69.28	69.71	1778154
2020-01-14	69.71	70.00	69.56	70.00	1426374
2020-01-15	70.00	70.63	69.88	70.27	1398353
2020-01-16	70.50	70.87	70.27	70.74	1337412
2020-01-17	70.81	71.05	70.48	70.88	1846595
2020-01-21	70.71	71.01	70.31	70.60	2175616
2020-01-22	70.40	70.82	70.03	70.26	1727386
2020-01-23	69.82	70.80	69.69	70.44	1535078
2020-01-24	70.73	70.73	69.11	69.34	1506538
2020-01-27	68.89	69.59	68.72	69.03	1617985
2020-01-28	68.99	69.41	68.89	68.98	1127023
2020-01-29	68.95	69.03	68.39	68.43	1677526
2020-01-30	68.33	68.96	68.04	68.88	1412902
2020-01-31	68.85	69.21	68.01	68.21	2746403
2020-02-03	68.58	69.23	68.35	68.84	1872851
2020-02-04	69.17	69.66	68.63	68.68	1978142
2020-02-05	68.82	69.61	68.82	69.36	2393747
2020-02-06	64.22	66.38	63.15	63.46	7661126
2020-02-07	63.26	64.29	62.38	64.17	4297474
2020-02-10	63.95	65.43	63.55	65.34	2973621
2020-02-11	65.58	66.57	65.48	66.27	2601490
2020-02-12	67.50	67.82	66.08	66.18	2220335
2020-02-13	66.22	67.22	66.05	67.14	2275021
2020-02-14	67.08	67.95	66.91	67.71	1567480
2020-02-18	67.23	67.37	66.53	67.15	1570347
2020-02-19	67.16	67.49	66.25	66.30	1581260
2020-02-20	65.78	66.09	65.10	65.67	2107372
2020-02-21	65.40	65.58	64.95	65.52	1824930
2020-02-24	64.68	65.05	63.93	64.50	2539602
2020-02-25	64.66	64.89	62.88	63.39	2541037
2020-02-26	63.64	64.24	62.57	62.77	1863205
2020-02-27	62.16	62.36	60.92	61.02	2670126
2020-02-28	60.00	60.73	57.71	60.47	4526480
2020-03-02	60.21	63.14	60.12	63.14	2584217
2020-03-03	63.15	64.42	62.05	62.65	2002245
2020-03-04	63.35	64.61	63.00	64.55	2405604
2020-03-05	63.73	64.58	63.28	63.66	1517429
2020-03-06	61.92	63.38	61.54	63.19	2288880
2020-03-09	60.21	63.17	60.00	62.41	2756816
2020-03-10	62.87	64.20	60.38	62.89	2817752
2020-03-11	61.46	62.14	60.19	61.69	2204740
2020-03-12	58.52	60.00	56.84	58.19	3827333
2020-03-13	60.07	63.78	59.51	63.66	3606914
2020-03-16	58.37	64.86	58.25	62.56	3748992
2020-03-17	63.39	69.37	62.21	69.22	5196887
2020-03-18	67.30	70.36	64.46	68.96	3960665
2020-03-19	68.46	68.75	61.07	61.43	4733242
2020-03-20	61.47	61.53	55.34	55.81	4767287
2020-03-23	55.20	56.79	52.66	53.56	3243148
2020-03-24	54.76	56.95	54.02	56.27	2913618
2020-03-25	56.00	59.27	54.71	56.17	3320343
2020-03-26	56.25	59.62	55.60	58.76	3345726
2020-03-27	57.72	60.93	57.04	59.47	2546036
2020-03-30	60.38	61.50	59.77	60.91	1914974
2020-03-31	61.10	61.83	59.71	59.99	2351238
2020-04-01	59.01	61.41	58.37	61.09	2476698
2020-04-02	60.28	61.98	59.64	61.32	2147159
2020-04-03	60.68	63.94	60.68	63.58	1598178
2020-04-06	64.56	64.56	61.87	63.51	3152008
2020-04-07	63.80	65.03	62.02	62.55	2515071
2020-04-08	62.60	62.83	61.00	61.46	2632593
2020-04-09	60.98	64.00	60.98	62.74	2618268
2020-04-13	62.44	63.00	61.20	62.80	1596576
2020-04-14	63.88	64.39	63.02	63.62	2498765
2020-04-15	63.62	63.62	62.50	62.95	1748172
2020-04-16	63.46	64.43	62.74	64.13	2561430
2020-04-17	64.38	65.05	63.46	65.02	2390459
2020-04-20	65.10	67.15	64.76	66.25	2395567
2020-04-21	65.86	66.24	64.53	65.52	2414557
2020-04-22	65.87	66.03	64.68	64.68	1404453
2020-04-23	64.13	64.93	64.09	64.50	1611269
2020-04-24	64.92	64.92	63.24	64.10	1884060
2020-04-27	64.78	65.52	64.02	65.10	2098705
2020-04-28	65.32	66.21	65.02	65.76	2148268
2020-04-29	65.12	66.23	64.86	64.90	2242537
2020-04-30	66.51	67.89	64.42	65.50	3893058
2020-05-01	65.20	65.85	64.59	64.86	1951415
2020-05-04	64.87	65.10	63.52	63.67	1525879
2020-05-05	63.59	64.19	63.14	63.24	1768974
2020-05-06	63.30	64.38	62.87	64.09	1792929
2020-05-07	64.45	64.67	62.51	62.69	1626421
2020-05-08	63.21	63.83	62.76	63.68	1362830
2020-05-11	63.70	64.39	63.13	63.26	1682865
2020-05-12	63.56	64.45	63.51	63.53	1358215
2020-05-13	63.57	64.98	63.57	64.17	1569875
2020-05-14	64.41	64.94	62.83	63.65	2104015
2020-05-15	63.63	64.96	63.50	64.07	3931413
2020-05-18	64.45	64.52	62.93	63.75	3166014
2020-05-19	63.71	63.85	62.32	62.43	2200940
2020-05-20	62.33	62.78	61.49	62.48	2039578
2020-05-21	62.39	62.48	60.72	61.37	2222657
2020-05-22	61.27	62.16	60.92	62.09	1337970
2020-05-26	62.30	62.79	61.93	62.12	1980170
2020-05-27	62.20	64.61	61.95	64.61	2396581
2020-05-28	65.06	65.84	64.79	64.85	3306401
2020-05-29	64.87	65.64	64.12	65.31	2947348
2020-06-01	65.53	66.35	64.97	66.11	1767906
2020-06-02	65.97	66.87	65.23	66.81	2516645
2020-06-03	67.17	67.22	65.38	65.43	2731960
2020-06-04	65.22	65.54	64.27	64.71	1519762
2020-06-05	64.87	66.23	64.43	65.62	2468141
2020-06-08	65.26	67.52	65.16	67.17	2734739
2020-06-09	67.00	67.12	66.01	66.20	1736091
2020-06-10	66.41	66.95	66.15	66.52	2026737
2020-06-11	65.53	65.98	63.76	63.77	2240216
2020-06-12	64.28	64.55	63.07	63.59	2667931
2020-06-15	63.27	65.54	62.72	65.49	3147766
2020-06-16	66.01	67.06	65.66	66.68	2662622
2020-06-17	66.85	67.65	66.79	67.08	3835397
2020-06-18	66.96	67.82	66.80	67.75	3066877
2020-06-19	68.20	68.55	67.30	67.78	6430474
2020-06-22	67.59	67.69	66.35	66.70	3319276
2020-06-23	67.03	67.46	66.25	66.32	2876337
2020-06-24	66.24	66.24	64.28	64.88	2330854
2020-06-25	64.78	65.77	64.38	65.51	1795648
2020-06-26	65.70	66.10	63.68	63.86	2582675
2020-06-29	64.08	65.49	64.01	65.08	1950661
2020-06-30	65.53	66.23	65.00	66.06	2095089
2020-07-01	66.07	66.56	65.50	65.93	1777006
2020-07-02	66.32	66.75	66.12	66.31	1018156
2020-07-06	66.75	67.19	65.78	66.20	1450722
2020-07-07	66.01	66.99	65.58	66.61	1233510
2020-07-08	66.69	66.70	65.48	66.61	2506065
2020-07-09	66.24	66.51	65.68	65.90	1708376
2020-07-10	66.06	67.28	65.95	67.19	1794016
2020-07-13	67.78	67.90	66.47	66.95	2113603
2020-07-14	66.70	68.49	66.51	68.40	1764323
2020-07-15	68.35	69.05	67.95	68.09	1242855
2020-07-16	68.14	69.04	67.83	68.24	1213198
2020-07-17	68.45	68.84	68.36	68.63	1842550
2020-07-20	68.45	68.50	67.18	67.42	2149798
2020-07-21	67.51	68.45	67.48	67.67	1389585
2020-07-22	67.66	67.71	66.55	67.46	1903683
2020-07-23	67.67	68.48	67.66	68.41	1425891
2020-07-24	68.65	69.21	67.85	68.68	1216988
2020-07-27	68.50	70.10	68.50	69.97	2354893
2020-07-28	69.97	71.32	69.97	70.91	2123573
2020-07-29	71.30	71.55	70.59	70.94	2639756
2020-07-30	72.00	72.88	69.83	70.59	4132870
2020-07-31	70.10	70.58	68.07	68.99	5541573
2020-08-03	69.00	69.65	68.76	69.35	1790064
2020-08-04	69.36	69.78	69.06	69.71	1871108
2020-08-05	69.77	70.21	69.16	69.26	1096570
2020-08-06	69.09	69.84	68.94	69.23	1548594
2020-08-07	69.25	69.73	68.70	69.52	1316089
2020-08-10	69.58	69.80	68.56	69.02	1476891
2020-08-11	69.07	69.23	67.91	68.13	1386508
2020-08-12	68.30	69.83	68.18	69.28	1206035
2020-08-13	69.28	69.28	68.54	69.02	903151
2020-08-14	68.87	69.34	68.62	69.10	1279132
2020-08-17	69.10	69.79	68.79	69.68	1488186
2020-08-18	69.54	70.47	69.08	70.11	1750572
2020-08-19	69.97	70.24	68.73	68.85	1653944
2020-08-20	68.84	69.24	68.54	68.74	1073272
2020-08-21	68.79	69.06	68.16	68.89	1682726
2020-08-24	68.97	69.58	68.42	69.58	1176681
2020-08-25	69.83	69.83	68.80	69.49	1848210
2020-08-26	69.30	70.47	69.02	70.38	1447565
2020-08-27	70.50	71.14	70.37	70.46	1043495
2020-08-28	70.36	70.78	69.35	69.97	1847152
2020-08-31	70.07	71.13	70.01	70.91	1713410
2020-09-01	70.44	70.78	68.90	69.24	1716013
2020-09-02	69.08	70.80	69.08	70.42	1627981
2020-09-03	70.31	71.65	69.25	69.94	2082167
2020-09-04	69.69	70.25	68.67	69.22	2563303
2020-09-08	69.00	69.59	65.87	66.34	3153539
2020-09-09	66.95	67.52	66.09	66.53	2347924
2020-09-10	66.42	67.17	65.82	66.00	2185357
2020-09-11	65.89	66.02	65.10	65.44	2121710
2020-09-14	65.56	66.06	65.37	65.42	1666106
2020-09-15	65.39	66.30	65.12	65.63	2105815
2020-09-16	65.59	65.81	63.85	63.93	5199617
2020-09-17	63.35	63.60	62.67	63.51	4076610
2020-09-18	62.72	63.56	62.27	62.92	5991890
2020-09-21	62.44	63.25	61.91	62.72	2793751
2020-09-22	62.72	63.66	62.42	62.67	2966651
2020-09-23	63.10	63.40	61.09	61.13	2129300
2020-09-24	61.00	62.78	60.84	62.65	2435111
2020-09-25	62.61	63.32	62.53	63.08	1592753
2020-09-28	63.56	63.80	62.83	63.38	1292675
2020-09-29	63.77	63.87	63.08	63.44	1661479
2020-09-30	63.73	64.74	63.54	64.59	2024528
2020-10-01	64.72	64.80	63.66	64.38	1691165
2020-10-02	63.77	65.22	63.40	64.71	1574887
2020-10-05	64.84	65.52	64.51	65.45	1813396
2020-10-06	65.49	65.86	64.86	65.16	1374879
2020-10-07	65.13	65.56	64.36	64.86	1355023
2020-10-08	65.06	65.43	64.74	65.22	868480
2020-10-09	65.56	66.22	65.15	65.85	1280237
2020-10-12	66.00	66.70	65.89	66.31	1784850
2020-10-13	66.08	66.93	66.00	66.82	992591
2020-10-14	66.74	67.47	66.57	66.86	1228081
2020-10-15	66.64	67.44	66.31	67.14	1891221
2020-10-16	67.29	67.57	66.93	67.10	1215727
2020-10-19	67.15	67.87	66.60	66.69	1644374
2020-10-20	67.30	67.35	66.19	66.25	1340813
2020-10-21	65.92	66.62	65.78	65.97	1122638
2020-10-22	66.03	66.53	65.60	66.36	1497978
2020-10-23	66.80	67.28	66.41	66.76	986384
2020-10-26	66.59	66.80	65.41	65.70	1413065
2020-10-27	65.47	65.96	64.89	64.93	1528118
2020-10-28	64.50	64.76	63.48	63.49	2557560
2020-10-29	63.78	64.70	62.65	63.08	3469878
2020-10-30	62.80	63.59	62.56	62.89	2532461
2020-11-02	63.76	64.60	63.28	63.94	1931557
2020-11-03	64.41	65.49	64.08	64.38	1572670
2020-11-04	64.58	65.20	63.49	63.58	1857253
2020-11-05	64.07	65.21	64.00	64.30	2111323
2020-11-06	64.32	65.13	64.05	64.35	1339352
2020-11-09	64.57	65.05	62.86	62.96	2921106
2020-11-10	62.93	64.26	62.10	64.19	3262877
2020-11-11	64.42	65.67	64.12	65.60	1653871
2020-11-12	65.60	65.67	64.56	65.10	1999279
2020-11-13	65.67	65.78	65.09	65.76	1049505
2020-11-16	65.46	66.63	65.01	66.58	1710279
2020-11-17	66.21	67.02	65.88	66.32	1250532
2020-11-18	66.40	66.62	65.00	65.02	1208665
2020-11-19	64.98	65.40	64.39	65.21	1140555
2020-11-20	65.21	65.39	64.49	65.01	1785979
2020-11-23	63.10	64.30	63.10	63.67	2595092
2020-11-24	64.05	64.25	62.42	62.47	3462263
2020-11-25	62.93	64.16	62.83	63.26	2216004
2020-11-27	63.69	63.77	63.00	62.91	824307
2020-11-30	62.88	63.92	62.49	63.91	3265669
2020-12-01	63.71	63.97	63.29	63.68	2751536
2020-12-02	63.53	63.82	62.51	62.72	2110538
2020-12-03	62.60	63.07	62.45	63.00	1736237
2020-12-04	62.92	62.92	61.99	62.37	2736622
2020-12-07	62.45	62.72	61.77	61.95	2833744
2020-12-08	62.11	62.61	61.75	62.55	2874727
2020-12-09	62.67	62.84	61.56	62.00	3059375
2020-12-10	62.13	62.31	61.69	61.98	2112288
2020-12-11	61.64	62.46	61.52	62.11	2140321
2020-12-14	62.50	62.85	61.88	61.92	2024486
2020-12-15	62.02	62.12	61.04	61.24	2286006
2020-12-16	61.62	61.98	61.25	61.50	2512175
2020-12-17	61.92	62.72	61.78	62.48	2066277
2020-12-18	62.50	62.77	61.56	62.08	5137718
2020-12-21	61.66	61.68	60.64	61.53	1889396
2020-12-22	61.40	61.51	60.82	61.19	1687560
2020-12-23	61.51	61.98	61.36	61.61	1638496
2020-12-24	61.58	61.90	61.42	61.78	524805
2020-12-28	61.93	62.36	61.80	62.34	956160
2020-12-29	62.48	63.08	62.01	62.29	1014486
2020-12-30	62.15	62.21	61.45	61.53	1084832
2020-12-31	61.53	62.29	61.33	62.23	1813114
2021-01-04	62.02	62.21	60.95	61.45	3158866
2021-01-05	61.49	61.97	61.26	61.80	1630030
2021-01-06	61.20	61.75	60.89	61.32	2595963
2021-01-07	61.54	61.66	60.77	60.89	2518050
2021-01-08	60.92	61.40	59.51	60.20	3504000
2021-01-11	60.41	60.62	59.28	59.37	2941472
2021-01-12	59.50	59.53	57.85	58.56	3021397
2021-01-13	58.73	59.60	58.25	59.14	2350527
2021-01-14	59.49	59.49	58.74	59.05	5630923
2021-01-15	59.22	59.60	58.51	59.03	5054046
2021-01-19	59.44	59.80	58.00	58.46	3862881
2021-01-20	58.45	58.45	57.04	57.64	5202317
2021-01-21	57.68	57.90	57.25	57.89	2982450
2021-01-22	58.00	58.61	57.51	58.30	2241626
2021-01-25	58.32	60.88	58.18	59.84	4423216
2021-01-26	59.82	60.99	59.12	60.92	2949156
2021-01-27	61.17	63.42	61.00	62.36	6165500
2021-01-28	62.10	62.84	59.90	60.17	3270742
2021-01-29	60.00	60.75	58.79	58.94	5714917
2021-02-01	58.94	59.44	58.22	58.82	2823273
2021-02-02	58.90	59.25	57.86	58.45	2816901
2021-02-03	58.40	58.50	57.61	58.01	2306467
2021-02-04	57.99	58.29	57.71	57.87	3123297
2021-02-05	57.93	58.35	57.65	58.03	2948945
2021-02-08	58.17	58.22	57.21	57.74	3168791
2021-02-09	57.95	57.97	57.14	57.64	3344910
2021-02-10	58.15	58.58	57.78	58.11	3423150
2021-02-11	57.90	58.39	56.61	57.00	7772882
2021-02-12	57.02	57.93	56.93	57.38	3556423
2021-02-16	57.40	57.57	56.81	56.86	3420951
2021-02-17	56.89	58.15	56.70	58.03	4342564
2021-02-18	57.89	59.54	57.60	59.53	4426675
2021-02-19	59.53	59.74	57.71	57.91	5082201
2021-02-22	58.18	59.38	57.87	59.26	3517160
2021-02-23	59.59	60.10	58.74	59.28	3993182
2021-02-24	59.30	59.63	58.24	58.61	4761714
2021-02-25	58.59	59.65	58.42	58.74	3424215
2021-02-26	59.00	59.16	57.63	57.14	4904705
2021-03-01	57.20	57.82	56.75	56.91	5101747
2021-03-02	57.07	57.63	56.93	57.23	2665104
2021-03-03	57.03	57.63	56.87	57.33	2539131
2021-03-04	57.83	58.50	57.38	57.70	3227168
2021-03-05	57.96	59.31	57.69	59.24	4510343
2021-03-08	59.30	59.97	58.95	59.38	3108897
2021-03-09	59.25	59.85	58.80	58.99	3127461
2021-03-10	59.31	60.01	58.11	59.73	3270057
2021-03-11	59.40	59.77	59.20	59.26	2138556
2021-03-12	59.68	60.74	59.40	60.64	3409698
2021-03-15	60.93	60.96	59.66	60.02	3588226
2021-03-16	60.00	60.59	59.79	60.36	2246842
2021-03-17	60.50	60.80	60.07	60.38	1920246
2021-03-18	60.15	60.87	59.91	60.63	1467314
2021-03-19	60.75	61.23	60.28	60.81	7112455
2021-03-22	60.64	62.61	60.63	62.39	3719466
2021-03-23	62.57	62.97	62.01	62.59	3470624
2021-03-24	61.82	62.02	60.46	61.51	3658144
2021-03-25	61.93	63.35	61.22	62.73	3591820
2021-03-26	62.77	63.80	61.90	63.71	2733186
2021-03-29	64.00	65.32	63.87	64.95	4550757
2021-03-30	64.95	65.11	63.62	63.76	3298899
2021-03-31	63.40	63.76	62.81	63.30	2585615
2021-04-01	63.21	63.56	62.22	63.34	3652917
2021-04-05	63.38	64.14	63.30	63.64	2496600
2021-04-06	63.58	64.16	63.49	64.02	1897861
2021-04-07	64.24	64.26	63.35	63.67	1749070
2021-04-08	63.60	63.87	63.31	63.86	2162113
2021-04-09	63.81	64.16	61.97	62.66	2614615
2021-04-12	62.83	63.50	62.62	63.41	2141779
2021-04-13	63.19	63.62	62.96	63.08	2153490
2021-04-14	63.18	63.18	61.99	62.58	4318019
2021-04-15	62.77	63.28	62.69	62.97	2079467
2021-04-16	63.20	63.48	62.48	63.35	2243699
2021-04-19	63.30	63.99	62.98	63.70	1663993
2021-04-20	63.57	64.73	63.04	64.22	2730684
2021-04-21	64.56	64.93	64.34	64.54	1547344
2021-04-22	64.54	64.62	63.79	63.97	1701804
2021-04-23	63.82	63.90	62.89	63.28	1803504
2021-04-26	63.23	63.25	62.26	62.44	2825606
2021-04-27	62.35	62.44	61.93	62.13	2778696
2021-04-28	62.38	62.70	61.86	62.06	2182243
2021-04-29	62.11	63.10	62.11	62.73	2645407
2021-04-30	62.65	62.86	61.85	62.42	4038650
2021-05-03	62.44	63.52	62.42	62.89	2709390
2021-05-04	63.08	63.30	61.99	62.48	2628961
2021-05-05	62.50	63.11	61.88	63.07	2917312
2021-05-06	65.01	68.50	65.01	67.53	12592867
2021-05-07	67.10	67.15	65.97	66.95	3926401
2021-05-10	67.15	68.45	67.00	68.21	3045939
2021-05-11	68.36	68.57	66.75	67.15	2812249
2021-05-12	67.25	67.26	66.36	66.42	2483588
2021-05-13	65.94	68.09	65.88	67.69	2587795
2021-05-14	67.80	68.60	66.50	66.54	2985499
2021-05-17	66.54	67.01	65.73	66.32	2205819
2021-05-18	66.20	66.45	65.67	66.04	1584472
2021-05-19	65.98	66.09	65.39	66.04	1686086
2021-05-20	65.95	66.82	65.83	66.32	2571065
2021-05-21	66.37	67.20	66.28	66.50	2128229
2021-05-24	66.55	66.84	66.07	66.10	1436107
2021-05-25	66.10	66.31	65.43	66.24	2303749
2021-05-26	66.36	66.48	65.92	66.09	1456536
2021-05-27	66.18	66.50	65.43	64.96	3281316
2021-05-28	65.15	65.95	65.10	65.49	2724443
2021-06-01	65.64	66.10	65.13	65.46	1768085
2021-06-02	65.61	66.53	65.29	66.44	2322114
2021-06-03	66.47	67.07	66.24	66.73	2102242
2021-06-04	66.72	67.01	66.39	66.63	1420048
2021-06-07	66.63	66.73	65.94	66.41	1492589
2021-06-08	66.50	66.64	65.84	65.98	2470312
2021-06-09	64.47	65.69	64.37	64.80	3097875
2021-06-10	64.89	65.47	64.61	65.30	1625253
2021-06-11	65.41	65.59	64.71	65.16	1558647
2021-06-14	65.14	65.43	64.72	65.39	1366092
2021-06-15	65.44	65.55	64.78	64.87	1633855
2021-06-16	65.02	65.26	64.67	64.78	2527588
2021-06-17	64.63	65.02	63.90	64.53	2437696
2021-06-18	64.30	64.30	63.57	63.59	3465047
2021-06-21	63.75	64.19	63.59	64.17	2312365
2021-06-22	64.37	64.37	63.84	63.92	1654390
2021-06-23	63.79	63.82	63.04	63.07	1725472
2021-06-24	63.03	63.51	62.70	63.44	1234010
2021-06-25	63.28	63.99	63.21	63.93	2192249
2021-06-28	63.87	64.55	63.69	64.41	1953066
2021-06-29	64.41	64.60	63.68	63.93	2683964
2021-06-30	63.93	64.80	63.93	64.33	4268581
2021-07-01	64.33	64.56	63.86	63.97	2290541
2021-07-02	64.29	64.36	63.77	64.02	1736308
2021-07-06	63.85	63.91	63.20	63.73	1887933
2021-07-07	63.63	64.56	63.52	64.17	1736534
2021-07-08	64.11	64.81	63.79	64.00	1311482
2021-07-09	64.08	64.54	64.06	64.28	1453001
2021-07-12	64.12	64.23	63.52	63.77	1512151
2021-07-13	63.72	64.00	62.94	63.16	1952397
2021-07-14	63.10	63.48	62.51	63.21	1780264
2021-07-15	63.17	63.94	62.95	63.89	1666200
2021-07-16	64.16	64.47	63.88	64.26	1656741
2021-07-19	64.28	64.89	63.57	64.81	1822847
2021-07-20	64.97	65.60	64.33	64.40	2260928
2021-07-21	64.39	64.50	63.31	63.31	1619639
2021-07-22	63.09	63.33	62.53	62.77	2290054
2021-07-23	62.85	63.68	62.55	63.43	1294449
2021-07-26	63.32	63.67	63.19	63.25	1404899
2021-07-27	63.28	64.11	63.10	63.71	1362273
2021-07-28	63.51	63.75	62.78	62.95	1697937
2021-07-29	63.16	63.40	62.93	63.06	1352387
2021-07-30	63.19	63.93	63.06	63.36	4524916
2021-08-02	63.41	63.75	63.24	63.42	2176838
2021-08-03	63.45	64.25	63.25	63.61	2561700
2021-08-04	63.55	63.62	62.00	62.02	3298558
2021-08-05	62.47	63.21	62.09	62.51	3628647
2021-08-06	62.43	63.53	62.41	63.22	2101098
2021-08-09	63.49	63.87	63.17	63.55	1902306
2021-08-10	63.47	64.21	63.25	64.19	1704726
2021-08-11	64.33	64.88	64.29	64.46	1401779
2021-08-12	64.51	64.62	64.26	64.41	1340394
2021-08-13	64.82	65.68	64.53	65.57	1337959
2021-08-16	65.64	66.25	65.57	66.02	1475537
2021-08-17	66.18	67.07	66.08	66.99	2000744
2021-08-18	66.99	67.07	65.45	65.50	2346669
2021-08-19	65.50	66.50	65.46	66.23	1571935
2021-08-20	66.39	66.82	65.95	66.16	1881585
2021-08-23	66.15	66.15	65.58	65.73	1135233
2021-08-24	65.83	65.83	64.75	64.99	1505868
2021-08-25	64.85	64.88	63.90	63.98	2620516
2021-08-26	63.89	63.89	62.94	63.22	2443816
2021-08-27	63.08	63.39	62.83	63.28	1776868
2021-08-30	62.83	63.43	62.62	62.58	2432616
2021-08-31	62.79	63.18	62.05	63.14	4298331
2021-09-01	63.20	63.43	62.61	63.29	2240051
2021-09-02	63.29	63.61	63.01	63.46	1832347
2021-09-03	63.43	63.72	63.20	63.44	1763641
2021-09-07	63.25	63.27	61.70	61.74	3133103
2021-09-08	61.74	63.28	61.74	63.05	2429972
2021-09-09	63.00	63.28	62.76	63.00	2135732
2021-09-10	62.90	63.14	62.33	62.74	1494248
2021-09-13	62.97	63.85	62.97	63.40	1663597
2021-09-14	63.61	63.81	63.26	63.68	1699839
2021-09-15	63.81	64.19	63.72	63.88	1670669
2021-09-16	63.88	64.35	62.68	63.54	2891916
2021-09-17	63.46	64.08	63.13	63.56	3801906
2021-09-20	63.22	63.75	63.03	63.39	1857012
2021-09-21	63.30	63.59	62.42	62.78	2093577
2021-09-22	63.35	63.76	62.56	63.22	1337599
2021-09-23	63.24	63.74	63.05	63.15	1336832
2021-09-24	63.19	63.98	63.19	63.78	1627372
2021-09-27	64.00	64.68	63.64	64.00	1683403
2021-09-28	64.07	64.47	63.59	64.00	1655615
2021-09-29	64.02	65.78	64.02	65.30	1954202
2021-09-30	65.36	65.39	63.92	63.92	1967810
2021-10-01	64.08	64.24	63.56	63.87	1625297
2021-10-04	63.97	64.77	63.87	64.53	1683676
2021-10-05	64.52	64.89	63.80	64.02	3219948
2021-10-06	63.93	64.71	63.25	64.40	1878590
2021-10-07	64.24	64.40	63.02	63.11	2620055
2021-10-08	62.99	63.25	62.49	62.69	2486887
2021-10-11	62.89	63.04	62.53	62.76	1595125
2021-10-12	62.72	62.89	62.12	62.36	1946433
2021-10-13	62.27	62.53	61.36	61.69	2105363
2021-10-14	61.76	62.39	61.46	62.16	1682676
2021-10-15	62.20	62.28	61.62	61.79	1805783
2021-10-18	61.60	61.85	61.18	61.48	1611317
2021-10-19	61.51	61.60	61.12	61.50	1528692
2021-10-20	61.64	62.24	61.61	62.01	2518925
2021-10-21	62.05	62.16	61.27	61.68	1658975
2021-10-22	61.75	62.21	61.75	62.12	1682562
2021-10-25	62.15	62.15	61.35	61.73	1580193
2021-10-26	61.66	61.97	61.55	61.60	2365351
2021-10-27	62.14	62.17	60.96	61.30	1926662
2021-10-28	61.29	61.75	61.03	61.69	1252816
2021-10-29	61.60	61.90	61.17	61.30	2190036
2021-11-01	61.41	62.35	61.27	62.16	1580181
2021-11-02	62.39	62.67	61.66	62.53	1860754
2021-11-03	62.60	63.38	62.36	63.34	2671992
2021-11-04	63.40	64.25	62.18	62.91	2948405
2021-11-05	62.81	63.06	62.07	62.56	2045113
2021-11-08	62.50	62.54	61.91	62.25	1875518
2021-11-09	62.52	63.38	62.38	62.94	1692020
2021-11-10	62.92	64.36	62.65	63.52	1661828
2021-11-11	63.18	63.47	62.95	63.26	1146974
2021-11-12	63.55	63.82	63.20	63.22	1294938
2021-11-15	63.50	64.00	63.05	63.91	1128551
2021-11-16	64.08	64.08	63.34	63.35	1239551
2021-11-17	63.27	63.38	62.76	62.96	1577244
2021-11-18	62.94	63.04	61.98	62.41	1634749
2021-11-19	62.72	62.95	61.90	61.93	1677273
2021-11-22	61.89	63.13	61.75	62.39	1845484
2021-11-23	62.71	63.61	62.34	63.38	1986943
2021-11-24	63.38	63.62	62.71	63.20	1309522
2021-11-26	63.32	64.17	63.25	63.64	1624509
2021-11-29	63.60	64.13	63.18	63.29	2403520
2021-11-30	63.12	63.59	60.97	61.18	5386210
2021-12-01	61.29	62.00	61.01	61.03	2193794
2021-12-02	61.51	62.66	61.32	61.93	2495094
2021-12-03	62.42	63.22	62.11	63.00	1692716
2021-12-06	63.42	64.36	63.15	63.58	2027521
2021-12-07	63.58	64.28	62.75	63.08	2462179
2021-12-08	62.93	63.47	61.28	62.02	2619276
2021-12-09	61.82	62.25	61.26	62.03	1760647
2021-12-10	62.25	62.78	62.06	62.62	1802741
2021-12-13	62.73	63.65	62.15	63.48	2339392
2021-12-14	63.74	64.06	63.26	63.37	2350033
2021-12-15	63.62	64.02	63.19	63.50	2378047
2021-12-16	63.53	65.79	63.27	65.78	3632348
2021-12-17	65.68	66.34	64.45	64.45	3721164
2021-12-20	64.22	64.54	63.76	64.37	2090517
2021-12-21	63.83	63.94	62.34	62.65	3295499
2021-12-22	62.63	62.95	62.43	62.78	2707311
2021-12-23	62.99	63.37	62.83	62.87	1236269
2021-12-27	63.04	63.28	62.60	63.26	1096122
2021-12-28	63.17	63.97	63.11	63.26	890596
2021-12-29	64.00	64.27	63.68	63.89	1036766
2021-12-30	64.17	64.23	63.65	63.93	933087
2021-12-31	63.71	64.61	63.71	64.42	1071522
2022-01-03	64.42	64.70	63.56	64.68	1664335
2022-01-04	64.69	66.11	64.67	65.31	2194009
2022-01-05	64.82	66.16	64.82	65.67	2740550
2022-01-06	65.92	66.42	65.44	65.96	2011780
2022-01-07	65.99	66.93	65.92	66.60	2459963
2022-01-10	66.73	67.55	66.64	66.98	3505242
2022-01-11	67.09	67.24	65.85	66.58	1587857
2022-01-12	66.23	66.65	66.01	66.38	1262129
2022-01-13	66.50	67.09	66.17	66.84	1589940
2022-01-14	67.09	67.81	66.74	67.53	2181383
2022-01-18	67.28	67.44	66.26	66.99	3031877
2022-01-19	66.94	67.38	66.45	66.60	1626595
2022-01-20	66.50	66.81	66.04	66.13	1988436
2022-01-21	66.66	66.99	66.23	66.61	2209882
2022-01-24	66.76	67.51	64.84	66.20	2504364
2022-01-25	65.99	66.49	65.20	66.19	2578328
2022-01-26	65.70	66.51	64.56	64.80	3124460
2022-01-27	65.06	65.98	64.96	65.17	1894920
2022-01-28	64.67	65.28	64.38	65.26	1884940
2022-01-31	64.17	64.17	62.51	63.00	5206331
2022-02-01	63.00	63.44	62.48	63.23	2657000
2022-02-02	63.09	63.77	62.94	63.39	2782218
2022-02-03	63.62	64.06	63.19	63.47	1787748
2022-02-04	63.19	63.38	61.56	61.58	3349241
2022-02-07	61.83	61.98	61.13	61.77	1922811
2022-02-08	61.98	62.15	61.37	61.70	2151493
2022-02-09	61.66	61.98	61.28	61.66	2692341
2022-02-10	62.76	64.90	62.20	63.58	5273322
2022-02-11	63.02	64.34	62.70	63.85	3529341
2022-02-14	64.14	65.01	63.27	64.75	3330057
2022-02-15	64.76	65.33	64.29	64.59	2774170
2022-02-16	64.80	65.56	63.94	64.32	2898192
2022-02-17	64.39	64.97	63.96	64.84	2630816
2022-02-18	64.95	66.09	64.81	66.07	2943430
2022-02-22	66.04	66.42	65.50	66.12	2871134
2022-02-23	66.38	66.87	66.02	66.47	2991887
2022-02-24	65.85	66.14	63.02	63.79	4213077
2022-02-25	64.20	65.83	64.20	65.10	2187126
2022-02-28	64.24	64.80	63.36	63.94	3191057
2022-03-01	63.77	64.05	62.82	63.34	2305913
2022-03-02	62.93	63.99	62.56	63.62	2279164
2022-03-03	63.82	65.19	63.48	64.73	2488856
2022-03-04	63.98	65.10	63.59	64.95	2723793
2022-03-07	64.53	66.57	63.88	65.94	3954519
2022-03-08	65.67	66.25	62.60	62.63	3475948
2022-03-09	63.34	63.88	62.10	62.19	2126801
2022-03-10	61.74	62.06	60.67	61.01	2649011
2022-03-11	60.96	61.61	59.82	59.85	2894503
2022-03-14	60.10	60.72	59.54	60.25	2687362
2022-03-15	60.44	61.50	60.25	61.32	2824898
2022-03-16	61.14	61.72	60.15	60.96	2461131
2022-03-17	61.23	61.44	60.76	61.04	2163646
2022-03-18	61.08	61.37	60.22	60.76	4442576
2022-03-21	61.10	61.81	60.65	60.95	2339768
2022-03-22	61.05	61.37	60.54	61.08	1922235
2022-03-23	61.60	62.35	61.45	61.58	2547501
2022-03-24	61.51	62.18	61.31	61.79	1818009
2022-03-25	61.90	62.84	61.70	62.82	1610440
2022-03-28	62.90	62.97	62.29	62.96	1423574
2022-03-29	63.46	63.87	63.23	63.85	1698398
2022-03-30	64.04	64.12	63.44	64.07	1579312
2022-03-31	64.09	64.91	64.00	64.49	1958009
2022-04-01	64.76	65.67	64.31	65.61	2014869
2022-04-04	65.30	65.63	64.14	65.31	1345843
2022-04-05	65.05	66.48	65.05	65.79	1897136
2022-04-06	65.77	66.84	65.55	66.55	2380539
2022-04-07	66.46	67.18	66.27	67.14	1748289
2022-04-08	67.50	67.84	66.31	67.56	2084971
2022-04-11	67.69	68.27	67.28	67.86	2012960
2022-04-12	67.70	68.30	67.20	67.95	1778642
2022-04-13	67.75	68.01	67.11	67.96	1209496
2022-04-14	68.20	68.44	67.73	67.88	1515618
2022-04-18	67.95	68.19	67.41	67.62	950850
2022-04-19	67.85	68.57	67.63	68.30	2065573
2022-04-20	67.96	68.98	67.85	68.95	2309197
2022-04-21	68.92	70.18	68.58	69.72	1933713
2022-04-22	69.75	70.21	69.30	69.33	2418650
2022-04-25	68.89	69.46	68.08	69.26	1979108
2022-04-26	69.34	69.53	68.25	68.26	2101942
2022-04-27	69.00	70.02	68.85	69.01	3309944
2022-04-28	69.23	69.81	68.59	69.55	1742050
2022-04-29	69.42	69.55	68.44	68.50	2434516
2022-05-02	69.21	69.34	66.65	67.37	3186520
2022-05-03	66.19	67.83	66.00	66.97	3471844
2022-05-04	66.86	67.96	66.65	67.85	3169717
2022-05-05	69.55	71.05	69.00	70.23	5769014
2022-05-06	70.26	73.30	70.26	72.73	5421517
2022-05-09	72.42	75.09	72.02	74.53	5592948
2022-05-10	74.05	75.56	72.77	72.93	4351633
2022-05-11	72.61	73.32	72.10	72.38	2987377
2022-05-12	72.86	73.89	72.63	72.92	3091770
2022-05-13	72.99	73.27	72.18	73.01	3159967
2022-05-16	73.00	73.52	72.51	73.16	1887896
2022-05-17	72.77	73.71	71.04	73.44	2294334
2022-05-18	73.19	73.27	68.67	69.32	3937993
2022-05-19	68.50	68.60	66.57	68.00	4573701
2022-05-20	68.36	68.57	65.97	67.74	4214320
2022-05-23	68.38	69.07	68.14	68.47	2459605
2022-05-24	68.73	70.50	68.59	70.45	2401780
2022-05-25	70.58	70.77	69.91	70.13	2285838
2022-05-26	70.27	71.00	69.86	69.88	1980184
2022-05-27	69.76	70.08	69.22	69.23	2513012
2022-05-31	69.01	69.85	68.09	69.74	6126852
2022-06-01	69.61	69.79	68.09	69.00	2592789
2022-06-02	68.94	68.97	66.96	68.18	2363790
2022-06-03	68.11	68.50	67.59	67.76	1540731
2022-06-06	67.87	68.56	67.66	68.45	2252793
2022-06-07	67.82	69.04	67.27	69.01	2222956
2022-06-08	69.01	69.32	68.29	68.96	2137283
2022-06-09	69.31	69.89	68.58	68.66	2178653
2022-06-10	68.31	70.07	68.10	69.58	3215345
2022-06-13	69.19	70.14	68.48	68.86	2454592
2022-06-14	69.00	69.39	67.68	68.34	2647629
2022-06-15	68.47	69.22	67.45	67.80	2314176
2022-06-16	67.31	68.07	66.57	67.67	2560008
2022-06-17	67.93	68.35	66.40	67.54	4351264
2022-06-21	71.00	71.26	68.52	68.86	11194756
2022-06-22	68.50	68.85	66.67	67.92	4486366
2022-06-23	68.11	69.62	68.11	69.32	2721064
2022-06-24	69.62	70.91	69.02	70.72	4067849
2022-06-27	70.27	71.10	69.88	70.96	2604911
2022-06-28	71.13	71.68	70.60	70.87	2692456
2022-06-29	71.15	72.09	70.66	71.62	2435876
2022-06-30	71.44	71.96	71.05	71.34	2698196
2022-07-01	71.53	71.90	70.55	71.78	3206919
2022-07-05	71.68	72.27	71.06	72.27	3117540
2022-07-06	72.50	73.08	72.07	72.75	2072156
2022-07-07	72.00	73.03	71.67	72.84	4068370
2022-07-08	73.03	73.53	72.49	72.52	1923044
2022-07-11	72.81	73.46	72.39	72.76	2879624
2022-07-12	72.99	74.04	72.44	72.99	2794878
2022-07-13	73.02	74.39	72.65	73.89	2729116
2022-07-14	72.60	73.17	72.07	72.86	2792480
2022-07-15	73.19	73.24	72.16	72.45	2229038
2022-07-18	72.29	72.65	71.57	71.71	1434481
2022-07-19	72.11	72.25	71.48	71.95	1815411
2022-07-20	71.98	71.98	70.20	70.51	2437448
2022-07-21	70.21	70.96	69.86	70.24	1661609
2022-07-22	70.39	71.26	70.31	71.14	1543888
2022-07-25	71.09	72.17	70.87	72.10	1631823
2022-07-26	71.51	73.08	71.25	72.91	1871252
2022-07-27	72.48	72.48	70.37	72.21	2307273
2022-07-28	72.07	73.41	71.75	73.26	1846562
2022-07-29	73.00	74.08	72.58	73.92	5239424
2022-08-01	74.00	75.16	73.66	74.74	2842472
2022-08-02	74.90	75.10	73.74	73.87	2132934
2022-08-03	73.50	74.23	73.25	73.96	2040075
2022-08-04	74.85	76.45	73.54	73.82	3503684
2022-08-05	74.21	75.15	73.35	75.04	2550529
2022-08-08	74.80	75.10	74.42	74.68	2047555
2022-08-09	75.00	75.54	74.92	75.20	1415510
2022-08-10	75.25	75.75	74.85	75.51	1932803
2022-08-11	75.40	76.50	75.31	75.39	1355514
2022-08-12	75.44	75.73	75.07	75.62	1417905
2022-08-15	75.67	76.31	75.33	75.85	1360193
2022-08-16	75.60	76.33	75.45	75.90	2655299
2022-08-17	75.97	76.44	75.69	75.73	1585618
2022-08-18	75.59	75.97	75.16	75.91	1493960
2022-08-19	76.08	76.99	75.81	76.67	2584742
2022-08-22	76.64	76.81	75.30	75.62	1879861
2022-08-23	75.54	76.37	75.40	76.19	2013783
2022-08-24	76.30	76.47	75.88	76.10	1594461
2022-08-25	75.81	76.13	75.43	75.84	1757452
2022-08-26	76.03	76.03	73.83	73.85	1806562
2022-08-29	73.60	74.54	73.24	74.21	1276528
2022-08-30	74.16	74.17	73.01	72.61	2029643
2022-08-31	72.59	73.47	72.16	72.74	2823220
2022-09-01	72.59	73.63	72.06	73.34	2077303
2022-09-02	73.56	74.32	72.47	72.70	1612421
2022-09-06	72.69	73.24	71.94	72.27	2007861
2022-09-07	72.33	73.29	71.99	73.17	1769070
2022-09-08	72.47	72.63	70.71	71.75	3165243
2022-09-09	72.14	72.76	71.21	72.06	2296211
2022-09-12	72.14	72.79	71.66	72.64	2192781
2022-09-13	72.48	72.86	70.70	70.82	2196444
2022-09-14	70.78	71.28	70.25	70.51	2428238
2022-09-15	70.63	70.70	69.50	70.34	2140243
2022-09-16	70.51	71.16	70.12	71.08	5934816
2022-09-19	71.11	71.49	70.88	71.48	1327575
2022-09-20	71.05	71.64	70.88	71.47	2315711
2022-09-21	72.22	74.09	72.14	72.91	2984884
2022-09-22	73.07	74.11	72.82	73.61	2736677
2022-09-23	73.18	73.74	72.09	73.04	2315810
2022-09-26	72.85	73.52	72.29	72.93	2155312
2022-09-27	73.12	74.00	71.86	72.00	2147393
2022-09-28	72.31	73.09	71.52	72.74	2160183
2022-09-29	72.83	72.87	71.12	71.52	1845033
2022-09-30	71.74	71.94	69.57	69.66	2796972
2022-10-03	70.07	71.32	69.57	71.07	2144683
2022-10-04	71.04	72.52	70.85	72.12	2068300
2022-10-05	71.89	72.34	71.16	71.89	1392174
2022-10-06	71.74	71.78	69.61	70.04	1705114
2022-10-07	69.93	70.35	69.22	69.65	1853765
2022-10-10	69.99	70.92	69.84	70.85	2011437
2022-10-11	70.95	72.51	70.84	71.96	1707484
2022-10-12	72.00	72.95	71.95	72.03	1999052
2022-10-13	71.71	73.41	71.11	73.15	1774021
2022-10-14	73.27	73.96	71.76	71.98	1744120
2022-10-17	72.26	72.65	71.88	72.22	1788094
2022-10-18	72.50	73.53	72.46	73.49	1502830
2022-10-19	73.60	74.09	72.88	73.58	1309465
2022-10-20	73.49	73.56	71.56	71.76	1898290
2022-10-21	71.80	72.86	71.46	72.24	1308814
2022-10-24	72.75	73.75	72.58	73.16	1355894
2022-10-25	72.97	74.31	72.70	74.09	1980247
2022-10-26	74.65	75.08	73.25	73.85	2132215
2022-10-27	74.21	75.92	74.09	75.27	2684966
2022-10-28	75.49	76.99	75.18	76.79	2451261
2022-10-31	76.76	77.17	76.32	76.82	2683877
2022-11-01	76.41	76.80	75.92	75.99	2580839
2022-11-02	75.90	76.84	75.40	75.82	3112994
2022-11-03	74.88	75.38	68.82	69.51	8186154
2022-11-04	70.01	70.77	68.97	69.86	3451494
2022-11-07	70.00	71.31	69.85	71.29	1939233
2022-11-08	71.38	72.22	70.94	71.42	1570479
2022-11-09	71.45	72.67	70.92	71.00	1982974
2022-11-10	71.80	72.20	68.90	71.02	3922358
2022-11-11	70.63	70.65	68.01	68.98	4258977
2022-11-14	69.63	70.74	69.33	69.36	2685420
2022-11-15	69.49	69.49	68.39	69.35	1789100
2022-11-16	69.62	70.83	69.58	70.38	1726776
2022-11-17	70.07	70.62	69.70	70.03	1749101
2022-11-18	70.40	70.95	70.06	70.61	2003850
2022-11-21	70.73	71.90	70.38	71.81	2200889
2022-11-22	72.00	72.34	71.56	72.03	1990995
2022-11-23	72.20	72.56	71.72	72.51	1526295
2022-11-25	72.84	72.90	72.46	72.80	1045005
2022-11-28	72.71	73.42	72.60	72.72	1621739
2022-11-29	72.43	72.78	71.94	71.81	1657787
2022-11-30	71.80	73.38	71.35	72.95	6901494
2022-12-01	73.12	73.80	72.61	73.20	2270895
2022-12-02	73.03	73.87	72.91	73.83	1417004
2022-12-05	73.12	73.48	72.68	73.35	1391215
2022-12-06	73.35	74.02	72.52	73.07	1412596
2022-12-07	73.45	74.08	73.21	73.89	1983659
2022-12-08	73.75	73.96	72.88	73.46	1685234
2022-12-09	73.45	73.61	72.18	72.34	2534632
2022-12-12	73.06	74.07	72.60	74.04	1877567
2022-12-13	74.16	74.72	72.83	73.66	2068078
2022-12-14	73.59	74.27	73.22	73.72	1629282
2022-12-15	73.41	73.51	72.06	72.51	2187550
2022-12-16	71.95	72.08	70.71	71.29	4591889
2022-12-19	71.32	72.34	71.13	71.51	2208323
2022-12-20	71.19	71.65	70.10	70.98	1958225
2022-12-21	71.21	72.20	70.95	71.81	1173719
2022-12-22	71.73	71.89	71.15	71.67	1241918
2022-12-23	71.69	72.19	71.59	72.18	919983
2022-12-27	72.33	72.75	72.17	72.67	1112009
2022-12-28	72.85	73.06	71.67	71.72	1057104
2022-12-29	71.82	71.85	71.23	71.47	1209079
2022-12-30	71.52	71.66	70.63	71.24	1244171
2023-01-03	71.08	71.31	70.52	71.27	1856600
2023-01-04	71.27	71.72	70.53	70.73	2033037
2023-01-05	70.86	71.12	69.90	70.66	3246527
2023-01-06	71.29	72.56	71.29	72.45	2351811
2023-01-09	72.35	72.67	71.26	71.38	2477585
2023-01-10	71.69	71.83	70.47	70.75	1752808
2023-01-11	70.95	71.36	70.19	70.82	1744246
2023-01-12	70.97	71.09	70.12	70.24	1641685
2023-01-13	70.00	70.45	69.95	70.00	1457985
2023-01-17	70.05	70.25	69.45	69.72	1946001
2023-01-18	69.52	69.62	67.19	67.33	3235490
2023-01-19	67.51	67.88	67.26	67.31	1872760
2023-01-20	67.44	67.65	66.68	67.50	2280616
2023-01-23	67.57	68.20	67.15	67.29	2238687
2023-01-24	67.76	67.90	66.78	67.67	1601582
2023-01-25	67.67	68.43	67.34	68.02	1765938
2023-01-26	67.84	67.84	67.25	67.52	1450389
2023-01-27	67.42	67.73	66.98	67.60	1649143
2023-01-30	67.82	68.60	67.77	68.09	1560397
2023-01-31	68.29	68.59	67.49	68.58	2371555
2023-02-01	68.39	68.67	67.96	68.26	2079958
2023-02-02	67.52	67.87	67.08	67.63	2537409
2023-02-03	67.83	67.98	66.45	67.61	2493060
2023-02-06	67.72	69.05	67.24	69.01	2839797
2023-02-07	68.41	68.60	67.45	68.00	2080089
2023-02-08	67.69	67.79	66.99	67.20	2976234
2023-02-09	67.98	69.18	66.69	67.13	3147319
2023-02-10	67.47	68.03	67.18	67.69	2432415
2023-02-13	67.71	68.42	67.13	68.38	2089801
2023-02-14	68.42	68.43	67.16	67.20	2020248
2023-02-15	67.23	67.40	66.65	67.18	2805540
2023-02-16	66.97	67.14	66.52	66.84	2274270
2023-02-17	66.96	68.46	66.80	68.38	2273077
2023-02-21	68.41	69.20	68.06	68.91	2936892
2023-02-22	69.15	69.47	67.94	68.20	2040824
2023-02-23	68.47	68.60	67.94	68.21	1525321
2023-02-24	68.22	68.22	67.47	67.68	1535331
2023-02-27	67.79	68.13	67.17	66.92	1989448
2023-02-28	66.83	66.99	65.85	65.94	3451139
2023-03-01	65.69	65.79	64.55	65.26	1848860
2023-03-02	65.37	65.81	65.10	65.62	2205864
2023-03-03	65.45	65.60	64.85	65.34	1954052
2023-03-06	65.23	65.42	64.92	65.10	1795642
2023-03-07	65.25	65.40	64.20	64.54	1605677
2023-03-08	64.86	64.86	64.18	64.72	1615036
2023-03-09	65.01	65.24	63.93	64.12	1688871
2023-03-10	64.18	64.62	63.74	63.89	1824380
2023-03-13	64.11	65.92	64.11	64.26	2726347
2023-03-14	64.58	64.71	63.96	64.65	2250473
2023-03-15	64.57	65.38	64.13	65.26	2283564
2023-03-16	65.42	65.60	64.32	64.97	1953296
2023-03-17	65.00	65.03	63.89	64.74	9460247
2023-03-20	64.84	65.70	64.84	65.02	2549907
2023-03-21	65.11	65.36	64.54	65.15	1554699
2023-03-22	65.23	65.49	64.47	64.49	1657373
2023-03-23	64.41	65.09	64.40	64.60	1909296
2023-03-24	64.88	65.48	64.62	65.47	2072029
2023-03-27	66.04	66.40	65.70	65.83	1516335
2023-03-28	65.94	66.68	65.64	66.29	1515511
2023-03-29	66.43	66.74	66.14	66.49	1621774
2023-03-30	66.45	66.70	66.28	66.66	1466677
2023-03-31	67.00	67.15	66.62	66.96	1933072
2023-04-03	67.13	67.61	66.74	67.11	2465647
2023-04-04	67.20	67.48	66.89	67.29	1504729
2023-04-05	67.60	68.22	67.29	68.03	1865039
2023-04-06	68.31	68.63	67.68	67.99	1559603
2023-04-10	67.77	67.88	67.21	67.78	1351724
2023-04-11	67.78	68.58	67.61	68.38	1892632
2023-04-12	68.10	68.78	67.97	68.37	1517648
2023-04-13	68.07	68.26	67.63	67.85	2069834
2023-04-14	67.62	67.73	66.72	67.00	1558926
2023-04-17	67.18	67.70	67.12	67.62	1133091
2023-04-18	67.44	67.81	67.33	67.76	1348050
2023-04-19	68.02	68.15	67.23	67.35	1251842
2023-04-20	67.47	67.55	66.88	67.24	1490003
2023-04-21	67.77	67.99	67.01	67.35	1198495
2023-04-24	67.46	67.73	67.21	67.62	1678914
2023-04-25	67.80	68.66	67.73	68.55	1776154
2023-04-26	68.06	68.64	67.96	68.46	1606485
2023-04-27	68.36	69.31	68.23	69.29	1254217
2023-04-28	69.36	69.90	69.12	69.77	2405698
2023-05-01	69.99	70.93	69.89	70.79	2901476
2023-05-02	70.58	71.40	69.92	71.18	2421140
2023-05-03	71.49	72.30	70.86	71.53	4090908
2023-05-04	70.99	71.09	68.89	70.38	3719082
2023-05-05	70.82	71.17	70.17	70.35	2698562
2023-05-08	69.99	71.22	69.64	71.13	3149742
2023-05-09	71.14	71.53	70.45	70.46	2896290
2023-05-10	70.40	70.99	70.14	70.55	1929662
2023-05-11	70.70	70.75	69.75	70.70	1531677
2023-05-12	70.73	71.19	70.33	70.81	1519460
2023-05-15	70.80	70.90	69.86	70.12	1754511
2023-05-16	70.12	70.12	69.17	69.50	1806451
2023-05-17	69.59	69.61	68.22	69.16	4157621
2023-05-18	68.89	69.10	68.49	69.05	2054137
2023-05-19	69.08	69.57	68.83	69.33	1729746
2023-05-22	69.45	69.61	68.23	68.34	2083157
2023-05-23	68.31	68.80	67.76	68.53	2125819
2023-05-24	68.72	68.94	68.22	68.54	1766202
2023-05-25	68.10	68.22	67.54	67.93	1635836
2023-05-26	67.76	68.02	67.32	67.67	1817384
2023-05-30	67.39	67.46	66.33	65.82	2492342
2023-05-31	66.02	66.91	65.84	66.77	5341825
2023-06-01	66.87	67.00	65.88	66.03	2365126
2023-06-02	65.79	67.42	65.72	67.39	2422417
2023-06-05	67.39	68.18	67.26	67.39	1773229
2023-06-06	67.66	67.91	66.11	66.83	2411132
2023-06-07	65.44	66.61	64.26	66.38	3262950
2023-06-08	66.36	66.69	65.94	66.57	3155263
2023-06-09	66.54	67.45	66.43	67.16	1958574
2023-06-12	67.26	67.30	65.00	65.40	4937135
2023-06-13	65.00	65.67	64.60	65.58	2115344
2023-06-14	65.76	66.29	65.52	66.14	1621725
2023-06-15	66.04	66.65	65.63	65.94	2655725
2023-06-16	65.67	66.35	65.67	66.29	3915528
2023-06-20	66.31	66.33	65.55	65.56	2083867
2023-06-21	65.58	65.81	64.98	65.24	3047218
2023-06-22	65.72	65.85	65.38	65.55	3262824
2023-06-23	65.92	66.11	65.11	65.16	4664076
2023-06-26	65.00	65.63	64.18	65.60	2153345
2023-06-27	68.10	68.40	66.60	66.70	3682161
2023-06-28	65.45	65.64	64.36	65.55	4803523
2023-06-29	65.35	66.85	65.12	66.82	2974156
2023-06-30	66.95	67.61	66.83	67.40	2345272
2023-07-03	67.19	68.55	66.92	68.55	1387097
2023-07-05	68.31	68.69	67.95	68.40	2065096
2023-07-06	68.26	68.61	67.88	68.38	2232664
2023-07-07	68.21	68.31	67.17	67.19	1851799
2023-07-10	67.46	67.82	66.74	66.99	1637459
2023-07-11	67.17	67.47	66.88	67.46	1563863
2023-07-12	67.42	68.06	67.23	67.91	2024740
2023-07-13	67.95	68.00	67.18	67.63	2225727
2023-07-14	67.74	67.77	67.21	67.56	1862675
2023-07-17	67.37	67.43	66.68	66.72	1262580
2023-07-18	66.88	67.32	66.36	66.62	1329800
2023-07-19	66.71	67.22	66.48	67.18	2137936
2023-07-20	67.34	67.93	66.94	67.73	2300295
2023-07-21	67.70	67.97	67.46	67.78	1814273
2023-07-24	67.94	68.12	67.63	67.85	1610607
2023-07-25	68.00	68.11	67.36	67.96	1733595
2023-07-26	67.88	68.23	67.51	67.54	1613559
2023-07-27	67.49	67.81	66.95	67.13	2167154
2023-07-28	67.52	67.81	67.20	67.58	1696054
2023-07-31	67.58	67.59	66.57	66.89	4255079
2023-08-01	67.01	67.15	65.83	66.19	3001667
2023-08-02	66.11	67.38	66.02	66.64	2692968
2023-08-03	66.71	67.79	65.83	66.25	3446080
2023-08-04	66.02	66.26	64.70	64.80	2280453
2023-08-07	64.80	65.37	64.76	64.81	2009255
2023-08-08	65.00	65.00	63.41	63.46	2569222
2023-08-09	63.44	64.37	63.03	63.59	3178532
2023-08-10	63.58	64.27	63.38	63.59	2347605
2023-08-11	63.74	64.10	63.53	63.98	2006765
2023-08-14	64.23	64.30	63.72	63.92	2441201
2023-08-15	63.78	63.82	63.11	63.13	2217882
2023-08-16	63.00	63.23	61.97	62.06	2127704
2023-08-17	62.01	62.18	61.42	61.43	1953153
2023-08-18	61.41	62.11	61.41	61.85	1932538
2023-08-21	61.67	61.80	60.76	61.12	2066721
2023-08-22	61.06	61.19	60.71	60.75	2158047
2023-08-23	60.82	61.28	60.53	60.85	1794981
2023-08-24	60.91	61.45	60.57	60.83	1759681
2023-08-25	61.19	61.59	60.87	61.24	1634186
2023-08-28	61.24	61.69	61.20	61.37	1702839
2023-08-29	61.73	61.79	60.88	61.49	1732385
2023-08-30	61.50	62.18	61.50	61.11	2777517
2023-08-31	61.28	61.49	60.88	61.02	3035991
2023-09-01	61.11	61.44	59.73	59.89	2597065
2023-09-05	59.75	60.27	59.46	59.47	2628498
2023-09-06	59.63	59.82	59.21	59.30	1974011
2023-09-07	59.60	60.14	59.10	59.37	2314384
2023-09-08	59.37	59.46	58.88	59.42	2312085
2023-09-11	59.58	59.96	59.29	59.85	2129086
2023-09-12	60.10	60.15	59.14	59.60	2810096
2023-09-13	59.81	59.98	58.82	58.92	3011186
2023-09-14	59.00	60.03	58.97	59.91	2621925
2023-09-15	59.81	60.37	59.76	59.96	5721149
2023-09-18	60.17	60.22	59.38	60.16	2169050
2023-09-19	60.13	60.63	59.92	60.29	2637449
2023-09-20	60.50	61.05	59.91	60.75	1944280
2023-09-21	60.73	61.09	60.29	60.46	2509276
2023-09-22	60.37	60.71	60.20	60.21	2364264
2023-09-25	59.93	60.32	59.30	59.49	2851504
2023-09-26	59.35	59.64	59.13	59.18	2306835
2023-09-27	59.09	59.32	58.44	59.12	2395387
2023-09-28	59.25	59.38	58.71	59.20	2262548
2023-09-29	59.45	59.66	59.17	55.84	3413788
2023-10-02	55.70	55.82	51.83	52.50	7357075
2023-10-03	52.37	53.46	52.06	52.99	5218555
2023-10-04	53.04	53.28	52.24	52.97	3822851
2023-10-05	52.65	52.74	50.62	50.64	3687782
2023-10-06	50.26	50.49	48.34	50.43	4975411
2023-10-09	50.36	50.76	49.40	50.50	3364275
2023-10-10	50.92	51.11	50.41	50.71	3377133
2023-10-11	50.81	50.93	49.30	49.53	2635904
2023-10-12	49.45	49.45	47.63	48.62	4499296
2023-10-13	48.71	50.02	48.46	49.86	3339874
2023-10-16	50.05	50.57	49.57	50.29	2773370
2023-10-17	50.04	50.85	50.04	50.62	2612682
2023-10-18	50.62	51.13	50.24	50.31	2542656
2023-10-19	50.12	50.47	49.60	49.89	3777406
2023-10-20	50.03	50.84	50.03	50.12	2920265
2023-10-23	49.75	50.13	49.28	49.37	3132164
2023-10-24	49.51	50.34	49.41	50.26	2092552
2023-10-25	50.30	51.04	50.13	50.96	2123634
2023-10-26	51.04	51.39	50.57	50.87	2201565
2023-10-27	50.64	51.14	50.33	50.40	1838599
2023-10-30	50.73	50.80	49.79	50.20	2394106
2023-10-31	50.49	50.70	50.14	50.47	2366989
2023-11-01	50.66	50.86	50.48	50.60	2689278
2023-11-02	50.83	51.88	50.83	51.73	2948839
2023-11-03	52.00	52.27	51.55	52.06	2988337
2023-11-06	51.88	52.05	51.32	51.34	1806939
2023-11-07	51.15	51.41	50.81	50.90	2614030
2023-11-08	52.62	54.00	51.45	51.99	4134895
2023-11-09	52.28	52.30	51.36	52.00	2455446
2023-11-10	52.09	52.26	51.55	51.82	2012357
2023-11-13	51.69	52.59	51.57	52.21	2564157
2023-11-14	52.39	52.86	52.21	52.58	3125780
2023-11-15	52.58	52.90	52.26	52.30	2641170
2023-11-16	52.26	52.68	52.05	52.20	2738669
2023-11-17	52.40	53.03	51.53	52.80	3188114
2023-11-20	52.62	53.03	52.50	52.52	3047070
2023-11-21	52.67	53.14	52.43	52.82	2983475
2023-11-22	52.83	53.38	52.75	52.98	2292404
2023-11-24	53.00	53.52	53.00	53.47	913706
2023-11-27	53.39	53.45	52.37	52.50	2244833
2023-11-28	52.31	52.44	52.08	52.28	2212540
2023-11-29	52.13	52.25	51.63	51.10	2291575
2023-11-30	51.29	52.58	51.02	52.54	4266809
2023-12-01	52.47	52.91	52.04	52.88	1958283
2023-12-04	52.71	53.80	52.68	53.65	2052929
2023-12-05	53.59	53.66	53.15	53.35	2238353
2023-12-06	53.33	54.45	53.29	53.71	2675259
2023-12-07	53.80	54.41	53.28	54.16	2206761
2023-12-08	54.15	54.21	53.44	53.70	1643221
2023-12-11	53.84	54.26	53.70	54.25	2918013
2023-12-12	54.33	54.42	53.85	54.04	2382042
2023-12-13	54.05	55.40	53.91	55.30	2541520
2023-12-14	55.49	55.57	54.68	54.83	3498955
2023-12-15	54.46	54.71	53.48	53.77	7962554
2023-12-18	54.03	54.29	53.64	53.93	2281944
2023-12-19	53.81	53.97	53.32	53.64	2579606
2023-12-20	52.95	53.67	52.67	53.03	2992668
2023-12-21	53.12	53.85	53.09	53.85	2716382
2023-12-22	54.00	54.65	53.88	54.48	2277615
2023-12-26	54.36	55.09	54.12	55.00	1650019
2023-12-27	54.91	55.21	54.71	55.17	2183658
2023-12-28	55.11	55.67	55.06	55.62	3206415
2023-12-29	55.59	55.98	55.43	55.91	1878259
2024-01-02	55.89	57.95	55.73	57.76	3187513
2024-01-03	57.93	58.23	57.29	57.48	2575406
2024-01-04	57.58	57.80	56.83	56.84	2489799
2024-01-05	56.84	57.02	56.22	56.66	2898332
2024-01-08	56.56	56.88	56.35	56.54	3357548
2024-01-09	56.24	56.46	55.89	56.39	2523428
2024-01-10	56.43	56.59	55.60	55.79	2808047
2024-01-11	55.68	55.73	55.14	55.25	3143193
2024-01-12	55.45	55.75	55.04	55.42	3129934
2024-01-16	55.26	55.31	54.01	54.14	3256946
2024-01-17	53.91	54.82	53.71	54.53	1971601
2024-01-18	54.25	54.59	53.96	54.56	1610568
2024-01-19	54.61	54.61	53.83	53.93	2019974
2024-01-22	53.64	54.00	53.31	53.61	2652505
2024-01-23	53.80	54.53	53.51	54.45	2798638
2024-01-24	54.36	54.40	53.42	53.47	4233217
2024-01-25	53.69	54.76	53.51	54.63	2369478
2024-01-26	54.79	55.09	54.66	54.74	2300307
2024-01-29	54.79	54.90	54.54	54.79	2193438
2024-01-30	54.74	55.30	54.50	55.29	1661875
2024-01-31	55.25	55.42	54.75	54.76	4600475
2024-02-01	54.69	55.63	53.89	55.62	2131023
2024-02-02	55.63	55.90	54.77	55.06	2250805
2024-02-05	54.75	54.99	54.11	54.12	2836356
2024-02-06	53.97	54.78	53.87	54.43	3243430
2024-02-07	54.59	54.72	53.66	53.69	3989185
2024-02-08	55.50	56.57	54.51	54.94	6521010
2024-02-09	54.73	54.75	53.12	53.49	3433364
2024-02-12	53.29	54.66	53.29	54.65	2762713
2024-02-13	54.68	55.13	53.60	54.21	2804134
2024-02-14	54.06	54.30	53.38	53.99	2575982
2024-02-15	54.30	55.47	54.23	55.39	3047211
2024-02-16	55.22	55.85	54.96	55.47	2836803
2024-02-20	55.62	56.89	55.31	56.13	3114242
2024-02-21	56.33	56.72	55.95	56.45	2646179
2024-02-22	55.93	57.39	55.48	56.98	4301562
2024-02-23	56.84	57.38	56.41	56.43	2612505
2024-02-26	56.44	56.87	56.13	56.44	2319905
2024-02-27	56.35	56.60	55.39	55.63	1746842
2024-02-28	55.71	56.13	55.46	55.55	2045063
2024-02-29	55.88	55.98	55.10	55.15	3826225
2024-03-01	55.32	55.45	54.43	54.83	2430325
2024-03-04	53.65	54.08	52.98	53.72	4933021
2024-03-05	53.86	53.99	53.32	53.42	3050967
2024-03-06	53.78	54.18	53.62	53.86	2721124
2024-03-07	53.94	54.03	53.10	53.60	2843254
2024-03-08	53.53	54.44	53.10	54.21	2560278
2024-03-11	53.67	54.48	53.33	54.15	2644777
2024-03-12	54.12	54.26	53.58	53.85	2913828
2024-03-13	54.22	54.35	53.78	54.00	3620570
2024-03-14	53.72	53.80	52.46	52.94	4276976
2024-03-15	52.59	53.64	52.53	53.56	22198351
2024-03-18	53.41	55.20	53.41	54.77	3785933
2024-03-19	54.92	55.41	54.47	55.20	4455268
2024-03-20	55.45	56.14	54.91	55.14	3398166
2024-03-21	55.07	56.36	54.70	56.11	3453259
2024-03-22	56.18	56.18	55.22	55.55	3614450
2024-03-25	55.75	55.91	55.41	55.65	2018465
2024-03-26	55.80	56.16	55.65	55.89	2415518
2024-03-27	56.12	56.72	56.02	56.65	3079477
2024-03-28	56.98	57.47	56.82	57.29	2949747
2024-04-01	57.20	57.34	56.88	57.06	1901168
2024-04-02	57.08	57.81	57.08	57.67	2348932
2024-04-03	57.50	57.58	56.58	56.59	3477746
2024-04-04	57.02	57.98	56.85	57.58	3184411
2024-04-05	57.59	57.59	56.69	57.45	2163037
2024-04-08	57.54	57.88	57.22	57.48	3161307
2024-04-09	57.57	57.82	56.97	57.12	2095897
2024-04-10	56.90	57.27	56.47	57.01	2181428
2024-04-11	57.29	57.36	56.02	56.17	2798811
2024-04-12	56.20	56.36	55.08	55.42	2937309
2024-04-15	55.66	55.99	55.13	55.40	1655528
2024-04-16	55.36	55.68	55.01	55.51	2295197
2024-04-17	55.75	56.22	55.60	56.07	1769518
2024-04-18	56.35	56.64	56.12	56.54	1547940
2024-04-19	56.73	57.66	56.62	57.38	2798198
2024-04-22	57.50	58.33	57.17	57.98	1932913
2024-04-23	57.91	58.31	57.71	58.14	1904052
2024-04-24	57.68	58.79	57.32	58.75	2328552
2024-04-25	58.97	59.22	58.33	58.45	1981617
2024-04-26	58.24	58.62	57.71	57.73	4422753
2024-04-29	57.92	58.25	57.78	58.21	3171451
2024-04-30	58.03	58.44	57.54	57.86	4801138
2024-05-01	57.50	57.61	56.63	56.98	5814198
2024-05-02	59.00	63.23	59.00	61.28	10882790
2024-05-03	61.00	61.14	59.57	60.51	4363751
2024-05-06	60.95	61.00	59.70	60.04	2844862
2024-05-07	60.48	61.70	60.35	61.64	3853112
2024-05-08	61.73	62.46	61.48	62.33	3282356
2024-05-09	62.41	62.41	61.55	61.60	2310370
2024-05-10	61.50	61.98	61.27	61.86	2188221
2024-05-13	62.00	62.73	61.82	62.49	2154274
2024-05-14	62.70	62.95	62.05	62.56	1821551
2024-05-15	62.64	62.66	61.69	61.83	1285184
2024-05-16	62.00	62.27	61.75	62.14	1494610
2024-05-17	62.25	62.31	61.39	61.56	2249351
2024-05-20	61.47	62.35	61.38	62.08	1969203
2024-05-21	62.26	62.38	61.75	62.25	1453431
2024-05-22	61.88	62.00	61.61	61.64	1384890
2024-05-23	61.25	61.69	60.91	61.33	1780221
2024-05-24	61.49	61.67	60.79	61.04	1689092
2024-05-28	60.79	61.06	59.47	59.50	3566314
2024-05-29	59.32	59.80	58.93	59.60	2556243
2024-05-30	59.92	59.93	59.33	59.34	2056024
2024-05-31	59.34	60.36	59.23	59.78	5271652
2024-06-03	59.93	60.77	59.86	59.89	2257052
2024-06-04	59.79	60.87	59.48	60.48	3038054
2024-06-05	60.07	60.32	59.37	59.80	1899207
2024-06-06	59.80	60.17	59.48	60.09	1502159
2024-06-07	59.83	60.36	59.58	59.63	1588320
2024-06-10	59.42	59.49	58.40	59.09	1731060
2024-06-11	58.90	59.79	58.55	59.71	2121222
2024-06-12	59.84	59.88	58.61	58.76	1665590
2024-06-13	58.70	59.00	58.31	58.73	1743558
2024-06-14	58.65	59.00	57.46	57.52	2247077
2024-06-17	57.48	58.22	56.88	58.12	2423126
2024-06-18	58.05	58.85	57.90	58.80	1852384
2024-06-20	58.12	58.69	57.53	57.72	2387489
2024-06-21	58.01	58.40	57.29	57.48	3649383
2024-06-24	57.59	58.73	57.30	58.26	2012593
2024-06-25	58.15	58.50	57.97	58.07	1821582
2024-06-26	57.00	57.52	56.75	57.38	1354759
2024-06-27	57.53	57.86	57.34	57.68	1641387
2024-06-28	57.69	58.15	57.33	57.68	2377344
2024-07-01	57.80	58.28	56.67	56.72	2345998
2024-07-02	56.73	56.84	56.39	56.70	1692489
2024-07-03	56.77	57.01	56.49	56.67	893503
2024-07-05	56.43	56.56	56.02	56.38	1161697
2024-07-08	56.62	56.62	55.98	56.19	1979085
2024-07-09	56.21	56.59	55.96	56.37	1802197
2024-07-10	56.46	56.89	56.31	56.89	1812947
2024-07-11	56.86	57.14	56.35	56.84	1859103
2024-07-12	57.15	57.38	56.50	56.54	1640344
2024-07-15	56.53	56.78	55.96	56.32	1857073
2024-07-16	56.30	57.30	56.10	57.05	1526486
2024-07-17	57.26	59.11	57.06	58.95	2201114
2024-07-18	58.12	59.63	58.12	58.83	1617784
2024-07-19	59.23	59.42	57.79	57.96	1613574
2024-07-22	57.82	57.92	57.41	57.61	1656701
2024-07-23	57.51	57.70	56.48	56.61	1802688
2024-07-24	56.69	57.37	56.37	57.23	1883182
2024-07-25	57.46	58.33	56.90	57.28	1549087
2024-07-26	57.32	57.62	57.06	57.47	1805259
2024-07-29	57.17	57.47	56.73	57.13	1872561
2024-07-30	56.66	57.67	56.62	57.55	2067709
2024-07-31	57.78	58.66	57.40	58.15	4311469
2024-08-01	60.10	62.16	59.79	62.05	5059864
2024-08-02	63.07	64.18	61.47	62.98	4730736
2024-08-05	75.11	75.40	70.32	73.20	16463869
2024-08-06	73.35	75.06	72.84	73.35	7775659
2024-08-07	73.82	74.58	72.70	72.96	5493137
2024-08-08	72.45	74.36	72.27	74.35	4136671
2024-08-09	74.35	75.22	72.92	74.88	3867513
2024-08-12	74.13	75.48	73.82	73.99	3906507
2024-08-13	74.14	74.69	73.79	74.50	2267603
2024-08-14	79.97	80.46	79.86	80.28	45727047
2024-08-15	80.25	80.36	80.13	80.28	9361887
2024-08-16	80.22	80.40	80.22	80.29	7353612
2024-08-19	80.31	80.43	80.21	80.26	5577645
2024-08-20	80.28	80.52	80.24	80.30	5432772
2024-08-21	80.35	80.60	80.27	80.59	4541403
2024-08-22	80.55	80.68	80.46	80.64	4351460
2024-08-23	80.55	80.74	80.55	80.67	2489720
2024-08-26	80.62	80.97	80.57	80.68	2209771
2024-08-27	80.70	80.80	80.65	80.79	2483109
2024-08-28	80.78	80.78	80.56	80.62	3946090
2024-08-29	80.55	80.62	80.43	80.53	3459863
2024-08-30	80.51	80.61	80.36	80.04	4352913
2024-09-03	80.15	80.20	80.01	80.16	2772852
2024-09-04	80.24	80.43	80.15	80.19	3310059
2024-09-05	80.27	80.30	79.86	80.19	2795188
2024-09-06	80.14	80.25	80.02	80.09	2778034
2024-09-09	80.17	80.37	80.12	80.17	1982081
2024-09-10	80.15	80.32	79.99	80.00	2387262
2024-09-11	80.04	80.07	79.90	79.92	2656112
2024-09-12	80.01	80.48	80.01	80.26	3569494
2024-09-13	80.27	80.75	80.27	80.68	2266871
2024-09-16	80.47	80.80	80.47	80.68	2276521
2024-09-17	80.62	80.77	80.61	80.64	2212175
2024-09-18	80.63	80.91	80.63	80.65	2455583
2024-09-19	80.64	80.72	80.54	80.65	1792681
2024-09-20	80.65	80.88	80.50	80.81	5842923
2024-09-23	80.61	80.83	80.57	80.62	1642786
2024-09-24	80.65	80.76	80.61	80.67	1412857
2024-09-25	80.66	80.74	80.56	80.59	1627379
2024-09-26	80.60	80.69	80.49	80.64	1421125
2024-09-27	80.57	80.85	80.57	80.78	1330354
2024-09-30	80.88	81.00	80.65	80.71	2376699
2024-10-01	80.70	80.74	80.56	80.65	2728623
2024-10-02	80.55	80.69	80.54	80.59	1995952
2024-10-03	80.55	80.68	80.55	80.63	1788430
2024-10-04	80.59	80.75	80.53	80.61	1198123
2024-10-07	80.61	80.69	80.55	80.62	1825494
2024-10-08	80.64	80.65	80.54	80.56	1999198
2024-10-09	80.60	80.66	80.56	80.56	1446164
2024-10-10	80.59	80.62	80.50	80.54	1794568
2024-10-11	80.59	80.60	80.51	80.55	1151966
2024-10-14	80.55	80.70	80.54	80.63	1293440
2024-10-15	80.68	81.09	80.60	80.93	1305851
2024-10-16	80.81	81.21	80.80	81.06	808958
2024-10-17	81.02	81.12	80.91	81.02	1205333
2024-10-18	81.05	81.07	80.88	81.05	1643104
2024-10-21	81.00	81.26	80.85	81.17	2157573
2024-10-22	81.20	81.25	80.91	80.92	2109439
2024-10-23	80.95	80.99	80.78	80.96	1455904
2024-10-24	80.98	81.13	80.93	81.03	1399770
2024-10-25	80.91	80.97	80.80	80.88	1894268
2024-10-28	80.96	81.03	80.60	80.60	2488517
2024-10-29	80.60	80.76	80.55	80.57	1911047
2024-10-30	80.57	80.90	80.52	80.85	1221739
2024-10-31	80.76	80.99	80.53	80.65	3244044
2024-11-01	80.59	80.79	80.59	80.61	3773971
2024-11-04	80.70	80.75	80.49	80.60	1858077
2024-11-05	80.69	80.89	80.58	80.86	2081775
2024-11-06	81.06	81.19	80.80	80.94	3799952
2024-11-07	80.97	81.04	80.65	80.66	2632032
2024-11-08	80.94	81.10	80.77	81.00	1241579
2024-11-11	80.96	81.18	80.96	81.10	1410205
2024-11-12	81.10	81.34	81.02	81.03	1180909
2024-11-13	81.13	81.21	81.00	81.18	1124776
2024-11-14	81.25	81.25	80.80	80.85	2454209
2024-11-15	81.00	81.15	80.40	80.57	3846286
2024-11-18	80.64	80.85	80.49	80.60	2480665
2024-11-19	80.40	80.58	80.37	80.55	1752297
2024-11-20	80.51	80.79	80.50	80.78	1383867
2024-11-21	80.71	81.09	80.69	81.02	1833276
2024-11-22	81.00	81.20	80.84	81.17	1525418
2024-11-25	81.00	81.16	80.80	81.11	4011555
2024-11-26	81.04	81.21	81.04	81.13	1123436
2024-11-27	81.20	81.28	81.08	81.15	1292768
2024-11-29	81.10	81.32	81.10	80.72	1054007
2024-12-02	80.86	80.92	80.58	80.70	2653709
2024-12-03	80.65	80.75	80.54	80.59	1220935
2024-12-04	80.51	80.68	80.43	80.49	2040450
2024-12-05	80.50	80.84	80.46	80.77	1568089
2024-12-06	80.72	80.93	80.65	80.74	1187405
2024-12-09	80.66	80.82	80.57	80.58	1409569
2024-12-10	80.63	80.84	80.62	80.70	1341940
2024-12-11	80.83	80.88	80.60	80.64	1648021
2024-12-12	80.79	80.84	80.65	80.71	1373815
2024-12-13	80.75	80.82	80.56	80.56	2632314
2024-12-16	80.75	80.75	80.62	80.66	1907059
2024-12-17	80.65	80.74	80.56	80.59	2609675
2024-12-18	80.59	80.65	80.38	80.39	4008844
2024-12-19	80.40	80.61	80.34	80.34	2230925
2024-12-20	80.34	80.99	80.33	80.50	5307417
2024-12-23	80.45	80.72	80.45	80.70	1228725
2024-12-24	80.57	80.88	80.57	80.82	577930
2024-12-26	80.75	81.13	80.73	81.11	909371
2024-12-27	81.03	81.29	80.94	81.17	921988
2024-12-30	81.06	81.06	80.70	80.82	1331597
2024-12-31	81.00	81.02	80.84	80.97	1094995
2025-01-02	81.01	81.12	80.91	81.06	2041018
2025-01-03	81.08	81.33	81.01	81.21	1521717
2025-01-06	81.15	81.26	81.03	81.22	1986006
2025-01-07	81.25	81.39	81.18	81.35	2514825
2025-01-08	81.38	81.58	81.05	81.54	1643043
2025-01-10	81.41	81.55	81.34	81.51	1821055
2025-01-13	81.51	81.57	81.32	81.51	2560990
2025-01-14	81.40	81.47	81.33	81.43	2302266
2025-01-15	81.45	81.52	81.15	81.19	3116422
2025-01-16	81.23	81.59	81.19	81.56	2888426
2025-01-17	81.49	81.79	81.35	81.78	2647223
2025-01-21	81.79	81.82	81.59	81.69	3778015
2025-01-22	81.60	81.73	81.51	81.64	1417288
2025-01-23	81.70	81.80	81.63	81.77	868468
2025-01-24	81.66	81.91	81.64	81.87	1579688
2025-01-27	82.00	82.06	81.65	81.96	2773410
2025-01-28	82.00	82.01	81.72	81.80	1697026
2025-01-29	81.90	82.05	81.75	81.77	1155128
2025-01-30	81.94	81.95	81.75	81.94	1582146
2025-01-31	81.95	81.95	81.66	81.73	8377054
2025-02-03	81.70	81.86	81.65	81.76	1953572
2025-02-04	81.85	81.85	81.67	81.75	1442647
2025-02-05	81.80	81.91	81.67	81.86	2006006
2025-02-06	81.93	82.16	81.83	82.13	2404110
2025-02-07	82.10	82.31	82.02	82.30	1383545
2025-02-10	82.25	82.29	82.11	82.28	2675960
2025-02-11	82.25	82.25	82.15	82.20	1439983
2025-02-12	82.20	82.34	82.15	82.18	3070567
2025-02-13	82.28	82.30	82.17	82.21	4126790
2025-02-14	82.23	82.41	82.18	82.26	2982343
2025-02-18	82.11	82.36	82.10	82.32	2693996
2025-02-19	82.29	82.49	82.29	82.41	2495448
2025-02-20	82.35	82.47	82.31	82.45	1615414
2025-02-21	82.40	82.72	82.36	82.66	2684176
2025-02-24	82.60	82.75	82.53	82.72	2494589
2025-02-25	82.75	82.85	82.68	82.69	2437734
2025-02-26	82.63	82.73	82.59	82.62	1894016
2025-02-27	82.62	82.76	82.46	82.50	2364692
2025-02-28	82.80	82.94	82.56	82.33	3386223
2025-03-03	82.42	82.61	82.31	82.61	2363891
2025-03-04	82.60	83.22	82.23	82.36	2838746
2025-03-05	82.37	82.55	82.29	82.37	2948278
2025-03-06	0.00	0.00	0.00	82.43	1891461
2025-03-07	82.50	82.67	82.37	82.45	2950486
2025-03-10	82.50	82.58	82.43	82.45	2778725
2025-03-11	82.50	82.50	82.21	82.23	3907630
2025-03-12	82.35	82.42	82.25	82.29	1884530
2025-03-13	82.49	82.49	82.26	82.30	1892642
2025-03-14	82.28	82.33	82.19	82.23	2021662
2025-03-17	82.22	82.43	82.22	82.38	1426144
2025-03-18	82.49	82.50	82.30	82.35	1605481
2025-03-19	82.37	82.46	82.35	82.35	1245628
2025-03-20	82.47	82.47	82.26	82.33	3693277
2025-03-21	82.30	82.51	82.26	82.51	3087145
2025-03-24	82.35	82.50	82.31	82.50	3348879
2025-03-25	82.33	82.42	82.33	82.39	1734446
2025-03-26	82.39	82.62	82.36	82.45	1973120
2025-03-27	82.55	82.55	82.44	82.45	1003705
2025-03-28	82.51	82.59	82.36	82.47	1328231
2025-03-31	82.65	82.65	82.36	82.49	3027546
2025-04-01	82.44	82.50	82.40	82.50	2316609
2025-04-02	82.49	82.53	82.42	82.45	1956974
2025-04-03	82.45	82.59	82.36	82.55	2143600
2025-04-04	82.40	82.50	82.16	82.24	5082509
2025-04-07	82.12	82.25	81.60	81.64	9789086
2025-04-08	82.05	82.13	81.66	81.69	4985103
2025-04-09	81.60	82.47	81.50	82.26	5288478
2025-04-10	82.11	82.35	82.00	82.14	3527739
2025-04-11	82.16	82.29	82.08	82.29	3467023
2025-04-14	82.16	82.46	81.98	82.45	2014152
2025-04-15	82.40	82.45	82.27	82.30	1372345
2025-04-16	82.30	82.39	82.14	82.29	2183565
2025-04-17	82.22	82.52	82.22	82.37	1933265
2025-04-21	82.35	82.47	82.15	82.41	2748646
2025-04-22	82.46	82.61	82.43	82.60	2423250
2025-04-23	82.44	82.87	82.39	82.85	4024261
2025-04-24	82.70	82.85	82.65	82.77	3282661
2025-04-25	82.84	82.85	82.51	82.62	2207632
2025-04-28	82.49	82.61	82.41	82.44	1757302
2025-04-29	82.44	82.61	82.40	82.58	3799153
2025-04-30	82.64	82.79	82.49	82.77	2970905
2025-05-01	82.50	82.92	82.50	82.80	3625788
2025-05-02	82.64	82.92	82.52	82.88	3879008
2025-05-05	82.77	82.80	82.59	82.61	2017238
2025-05-06	82.80	82.80	82.50	82.54	2602770
2025-05-07	82.58	82.61	82.52	82.56	2639215
2025-05-08	82.55	82.69	82.54	82.54	2390331
2025-05-09	82.55	82.70	82.43	82.48	2183976
2025-05-12	82.40	82.53	82.15	82.30	2734120
2025-05-13	82.23	82.27	81.83	82.11	4207781
2025-05-14	82.12	82.13	81.65	81.80	4200188
2025-05-15	81.90	82.24	81.32	82.13	6833324
2025-05-16	82.02	82.35	81.96	82.30	3434394
2025-05-19	82.55	82.71	82.25	82.40	5214501
2025-05-20	82.36	82.59	82.33	82.51	3330022
2025-05-21	82.45	82.48	82.05	82.13	3055382
2025-05-22	82.13	82.24	82.07	82.08	2122272
2025-05-23	82.29	82.43	82.00	82.39	2202389
2025-05-27	82.40	82.60	82.36	82.50	5161349
2025-05-28	82.50	82.51	82.26	82.26	2232659
2025-05-29	82.20	82.52	82.20	82.50	1707704
2025-05-30	82.58	82.69	82.36	82.06	5559903
2025-06-02	82.19	82.20	81.72	82.13	3118146
2025-06-03	81.90	82.10	81.85	81.85	2993912
2025-06-04	81.93	82.02	81.81	81.91	1880852
2025-06-05	81.99	82.16	81.82	82.15	2626903
2025-06-06	82.05	82.19	82.00	82.06	1453553
2025-06-09	81.99	82.00	81.75	81.99	1690205
2025-06-10	81.55	81.60	81.40	81.43	4389136
2025-06-11	81.40	81.65	81.37	81.61	3034219
2025-06-12	81.73	81.73	79.96	80.22	11451340
2025-06-13	80.10	80.23	79.84	79.88	4243206
2025-06-16	80.19	80.40	79.94	80.30	4836008
2025-06-17	80.20	80.50	80.20	80.23	2638216
2025-06-18	80.17	80.23	77.70	78.94	10577980
2025-06-20	79.00	79.01	78.11	78.67	8886350
2025-06-23	78.70	78.78	78.13	78.61	3475849
2025-06-24	78.38	78.71	78.27	78.52	4543350
2025-06-25	78.48	78.48	77.78	77.85	5298761
2025-06-26	78.55	78.89	78.46	78.82	8130699
2025-06-27	78.79	79.24	78.78	79.00	4948662
2025-06-30	79.18	79.55	78.80	79.53	4622023
2025-07-01	79.45	79.92	79.35	79.86	4650709
2025-07-02	79.69	80.06	79.69	80.00	2739216
2025-07-03	80.00	80.06	79.84	80.00	1739002
2025-07-07	79.92	79.94	79.49	79.66	3005418
2025-07-08	79.50	79.64	79.35	79.35	2822384
2025-07-09	79.50	79.56	79.11	79.22	2779189
2025-07-10	79.20	79.74	79.17	79.67	3316375
2025-07-11	79.59	79.69	79.26	79.44	2467954
2025-07-14	79.39	79.72	79.35	79.67	2822694
2025-07-15	79.40	79.82	79.40	79.43	3840838
2025-07-16	79.45	79.79	79.42	79.75	3046441
2025-07-17	79.75	80.01	79.71	79.98	2417668
2025-07-18	80.10	80.15	79.89	79.92	2127696
2025-07-21	79.92	79.99	79.75	79.77	2656208
2025-07-22	79.85	80.11	79.75	80.09	3230674
2025-07-23	80.00	80.12	79.88	79.90	3112452
2025-07-24	79.95	79.99	79.82	79.86	2267163
2025-07-25	79.95	79.95	79.80	79.83	2069556
2025-07-28	79.80	79.88	79.75	79.79	1855958
2025-07-29	79.86	80.15	79.75	80.14	4315318
2025-07-30	80.15	80.15	79.80	79.80	1961463
2025-07-31	79.75	80.02	79.56	79.83	3057705
2025-08-01	79.63	80.01	79.63	79.92	2574883
2025-08-04	79.94	80.11	79.88	80.09	1527404
2025-08-05	80.00	80.10	79.75	79.77	2462763
2025-08-06	79.78	79.88	79.72	79.84	1382968
2025-08-07	79.95	80.08	79.85	80.08	2191620
2025-08-08	80.10	80.14	79.97	80.07	1818928
2025-08-11	80.10	80.20	80.00	80.11	1816196
2025-08-12	80.16	80.21	80.11	80.19	1624221
2025-08-13	80.16	80.23	80.00	80.20	1918271
2025-08-14	80.09	80.14	80.00	80.08	1341573
2025-08-15	80.05	80.21	80.02	80.19	1978374
2025-08-18	80.18	80.20	80.01	80.02	2146951
2025-08-19	80.10	80.13	80.01	80.06	1330258
2025-08-20	80.10	80.21	80.03	80.04	2169437
2025-08-21	80.05	80.11	79.92	79.99	2023742
2025-08-22	80.05	80.15	80.00	80.15	2223356
2025-08-25	80.03	80.11	79.91	79.96	1514896
2025-08-26	79.89	79.94	79.80	79.81	2294664
2025-08-27	79.82	79.94	79.70	79.76	1394120
2025-08-28	79.68	79.70	79.41	79.47	4453384
2025-08-29	79.48	79.65	79.27	78.92	3564816
2025-09-02	79.05	79.09	78.90	78.94	2300733
2025-09-03	79.05	79.06	78.69	79.04	2985975
2025-09-04	79.12	79.83	79.12	79.48	6110775
2025-09-05	79.67	79.94	79.38	79.87	3493197
2025-09-08	79.60	79.73	79.26	79.36	1985675
2025-09-09	79.42	79.67	79.39	79.48	2421700
2025-09-10	79.40	79.47	78.87	79.04	3478022
2025-09-11	79.12	79.65	79.07	79.58	2330640
2025-09-12	79.50	79.61	79.39	79.43	1279873
2025-09-15	79.47	79.50	78.99	79.05	1840183
2025-09-16	79.10	79.47	79.10	79.42	2520465
2025-09-17	79.42	79.58	78.06	78.65	5896242
2025-09-18	78.50	78.80	78.20	78.20	2826336
2025-09-19	78.22	78.22	77.20	77.38	6204949
2025-09-22	77.25	77.36	76.99	77.00	2397209
2025-09-23	77.00	77.16	76.82	77.03	3122063
2025-09-24	77.01	77.01	76.48	76.96	3747051
2025-09-25	77.07	77.46	76.76	77.07	3085753
2025-09-26	77.17	78.04	77.07	77.94	3181390
2025-09-29	81.70	82.01	81.58	81.96	9518269
2025-09-30	81.96	82.05	81.72	82.02	3700518
2025-10-01	82.10	82.50	81.89	82.46	5120877
2025-10-02	82.30	83.00	82.20	82.65	6683557
2025-10-03	82.66	82.78	82.62	82.73	3188831
2025-10-06	82.70	82.75	82.64	82.66	3081848
2025-10-07	82.91	82.99	82.80	82.90	3722512
2025-10-08	82.90	82.95	82.77	82.87	2035959
2025-10-09	82.90	82.93	82.80	82.86	2093565
2025-10-10	82.81	82.95	82.81	82.86	3338678
2025-10-13	82.32	82.90	82.32	82.80	1785739
2025-10-14	82.80	82.95	82.80	82.95	1955344
2025-10-15	82.95	82.95	82.76	82.79	2178368
2025-10-16	82.89	82.92	82.78	82.92	2269341
2025-10-17	82.98	83.11	82.88	83.09	2927317
2025-10-20	83.03	83.10	82.90	83.04	1126474
2025-10-21	83.05	83.05	82.90	82.98	1360521
2025-10-22	83.00	83.06	82.84	83.02	1252383
2025-10-23	83.05	83.05	82.89	83.03	2045856
2025-10-24	83.01	83.07	82.59	83.03	1567977
2025-10-27	83.09	83.14	83.00	83.12	1317084
2025-10-28	83.06	83.12	83.06	83.09	1671154
2025-10-29	83.00	83.11	82.96	83.02	2444899
2025-10-30	83.02	83.15	83.02	83.13	2376000
2025-10-31	82.98	83.10	82.95	83.06	2633660
2025-11-03	82.94	83.10	82.85	83.06	1888687
2025-11-04	83.10	83.20	83.03	83.19	2330269
2025-11-05	83.38	83.42	83.12	83.20	2000153
2025-11-06	83.23	83.26	83.14	83.23	1829350
2025-11-07	83.26	83.34	83.21	83.34	2189151
2025-11-10	83.34	83.34	83.20	83.32	2054110
2025-11-11	83.35	83.37	83.28	83.32	1799514
2025-11-12	83.34	83.45	83.28	83.32	2019722
2025-11-13	83.40	83.40	83.26	83.29	1565174
2025-11-14	83.38	83.40	83.27	83.32	1347614
2025-11-17	83.35	83.41	83.30	83.33	2173799
2025-11-18	83.38	83.47	83.31	83.47	2219016
2025-11-19	83.36	83.45	83.35	83.42	2361918
2025-11-20	83.38	83.43	83.36	83.40	1769193
2025-11-21	83.40	83.46	83.36	83.45	4287352
2025-11-24	83.45	83.47	83.43	83.45	5538907
2025-11-25	83.47	83.65	83.47	83.49	3798430
2025-11-26	83.52	83.65	83.48	83.60	2312948
2025-11-28	83.45	83.65	83.45	83.06	1375616
2025-12-01	83.08	83.28	83.05	83.07	3205791
2025-12-02	83.12	83.15	83.11	83.13	3005851
2025-12-03	83.20	83.24	83.11	83.14	1650024
2025-12-04	83.24	83.26	83.13	83.15	2665451
2025-12-05	83.24	83.24	83.05	83.14	4922521
2025-12-08	83.45	83.47	83.43	83.44	3754838
2025-12-09	83.45	83.49	83.45	83.45	2839457
2025-12-10	83.46	83.48	83.42	83.44	43226626

Explore More About K

Coins representing dividend payouts and trends

K Dividend History

Discover Kellanova Co's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

K Stock Split History

Discover Kellanova Co's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

K Historical Prices

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

Web Analytics