REG Historical Prices

Summary

Key Stock Metrics

56.51

(April 16, 2024)

52-Week Low

76.53

(November 29, 2024)

52-Week High

93.49

(February 8, 2007)

All-Time High

71.84

(January 31, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-29	19.25	19.38	19.25	19.25	1381000
1993-11-01	19.25	19.38	19.25	19.38	136800
1993-11-02	19.25	19.38	18.63	18.75	182600
1993-11-03	18.50	19.00	18.38	18.88	146300
1993-11-04	18.75	18.88	18.75	18.75	48300
1993-11-05	18.75	18.88	18.75	18.75	13900
1993-11-08	18.75	18.88	18.75	18.88	22800
1993-11-09	18.88	19.00	18.75	18.75	10600
1993-11-10	18.88	19.00	18.88	18.88	143900
1993-11-11	18.88	18.88	18.88	18.88	29800
1993-11-12	18.88	19.00	18.88	19.00	10500
1993-11-15	18.75	18.75	18.38	18.50	181600
1993-11-16	18.38	18.50	18.38	18.38	33400
1993-11-17	18.50	18.50	18.25	18.25	73900
1993-11-18	18.25	18.25	17.63	17.63	75900
1993-11-19	17.00	17.13	16.38	16.88	126700
1993-11-22	16.63	16.88	16.50	16.88	32100
1993-11-23	16.75	17.13	16.75	17.13	20300
1993-11-24	16.88	17.13	16.88	16.88	9800
1993-11-26	17.00	17.00	17.00	17.00	2500
1993-11-29	17.13	17.13	16.88	17.13	48100
1993-11-30	17.13	17.25	16.88	17.13	38500
1993-12-01	17.13	17.13	17.00	17.00	12700
1993-12-02	17.00	17.13	16.88	17.13	14800
1993-12-03	17.13	17.63	17.13	17.50	19600
1993-12-06	17.50	17.50	17.25	17.50	6000
1993-12-07	17.50	17.50	17.00	17.25	25100
1993-12-08	17.25	17.25	16.88	17.13	8500
1993-12-09	17.25	17.25	16.63	16.88	10600
1993-12-10	16.88	16.88	16.75	16.88	9500
1993-12-13	16.63	16.63	16.38	16.50	69000
1993-12-14	16.63	17.00	16.50	16.75	18000
1993-12-15	16.63	16.88	16.50	16.63	36100
1993-12-16	16.63	16.63	16.50	16.50	7900
1993-12-17	16.50	16.63	16.38	16.50	9600
1993-12-20	16.50	16.50	15.75	16.00	58500
1993-12-21	15.75	16.25	15.75	16.13	54400
1993-12-22	16.25	16.50	16.25	16.50	21800
1993-12-23	16.75	16.75	16.50	16.63	12200
1993-12-27	16.75	16.88	16.75	16.75	35500
1993-12-28	16.88	16.88	16.75	16.75	49500
1993-12-29	16.75	16.88	16.63	16.63	23600
1993-12-30	16.63	16.88	16.50	16.75	66700
1993-12-31	16.88	16.88	16.50	16.63	41100
1994-01-03	16.75	16.88	16.75	16.88	1900
1994-01-04	17.00	17.00	16.88	16.88	10100
1994-01-05	16.88	17.00	16.75	16.88	18500
1994-01-06	16.75	16.75	16.63	16.75	15100
1994-01-07	16.63	17.00	16.63	16.88	18000
1994-01-10	17.00	17.63	17.00	17.63	18600
1994-01-11	17.63	17.75	17.50	17.75	6300
1994-01-12	17.75	18.00	17.75	17.88	17700
1994-01-13	17.88	17.88	17.63	17.75	6000
1994-01-14	17.75	17.75	17.50	17.50	5600
1994-01-17	17.38	17.50	17.38	17.50	12600
1994-01-18	17.25	17.38	17.25	17.38	6300
1994-01-19	17.50	18.00	17.50	17.88	9900
1994-01-20	18.00	18.00	17.50	17.50	13000
1994-01-21	17.75	17.88	17.50	17.88	7200
1994-01-24	17.88	17.88	17.50	17.63	4900
1994-01-25	17.63	17.88	17.63	17.75	18900
1994-01-26	17.75	17.75	17.50	17.63	1300
1994-01-27	17.75	17.75	17.63	17.75	2800
1994-01-28	17.63	17.75	17.63	17.75	13000
1994-01-31	17.75	17.88	17.75	17.88	26300
1994-02-01	17.88	17.88	17.75	17.88	20400
1994-02-02	17.88	17.88	17.63	17.88	18400
1994-02-03	17.88	18.00	17.88	18.00	11000
1994-02-04	18.00	18.00	17.63	17.63	8500
1994-02-07	17.50	17.88	17.50	17.88	6800
1994-02-08	17.75	17.88	17.63	17.75	6400
1994-02-09	17.75	18.38	17.75	18.13	11700
1994-02-10	18.00	18.13	18.00	18.00	8200
1994-02-11	18.13	18.13	17.88	18.00	41900
1994-02-14	18.00	18.13	18.00	18.13	23300
1994-02-15	18.00	18.25	18.00	18.25	117300
1994-02-16	18.13	18.88	18.13	18.63	48000
1994-02-17	18.88	18.88	18.63	18.63	56500
1994-02-18	18.63	18.75	18.63	18.63	4500
1994-02-22	18.50	18.50	18.50	18.50	2000
1994-02-23	18.63	18.63	18.50	18.50	6000
1994-02-24	18.38	18.38	18.38	18.38	1500
1994-02-25	18.38	18.63	18.38	18.50	10200
1994-02-28	18.50	18.75	18.50	18.75	3900
1994-03-01	18.75	18.75	18.38	18.63	10500
1994-03-02	18.38	18.50	18.38	18.50	5100
1994-03-03	18.38	18.50	18.38	18.38	9100
1994-03-04	18.38	18.38	18.38	18.38	3700
1994-03-07	18.63	18.63	18.38	18.50	1200
1994-03-08	18.38	18.50	18.38	18.38	6600
1994-03-09	18.25	18.38	18.13	18.38	3400
1994-03-10	18.50	18.63	18.25	18.50	2800
1994-03-11	18.50	18.50	18.50	18.50	1200
1994-03-14	18.63	18.75	18.50	18.50	6200
1994-03-15	18.50	18.50	18.38	18.50	3500
1994-03-16	18.38	18.38	18.00	18.00	3700
1994-03-17	17.88	18.25	17.88	18.00	17100
1994-03-18	18.25	18.25	18.00	18.00	2000
1994-03-21	18.25	18.38	18.13	18.38	1400
1994-03-22	18.38	18.50	18.13	18.13	3800
1994-03-23	18.38	18.38	18.13	18.38	900
1994-03-24	18.50	18.50	18.38	18.38	52000
1994-03-25	18.50	18.75	18.50	18.50	4400
1994-03-28	18.25	18.25	18.13	18.13	2400
1994-03-29	18.25	18.25	18.13	18.13	1300
1994-03-30	18.13	18.13	18.00	18.00	101300
1994-03-31	18.00	18.00	17.88	17.88	16300
1994-04-04	17.75	17.75	17.38	17.50	6300
1994-04-05	17.75	17.75	17.75	17.75	700
1994-04-06	17.75	17.75	17.63	17.63	11900
1994-04-07	17.75	17.88	17.63	17.88	3300
1994-04-08	18.00	18.00	17.75	17.88	7400
1994-04-11	17.75	18.00	17.75	18.00	5100
1994-04-12	17.75	17.75	17.63	17.63	5300
1994-04-13	17.75	17.88	17.63	17.63	3300
1994-04-14	17.63	17.75	17.63	17.63	2100
1994-04-15	17.63	17.75	17.50	17.75	7800
1994-04-18	17.75	17.88	17.75	17.88	5900
1994-04-19	17.75	17.75	17.75	17.75	1300
1994-04-20	18.00	18.00	17.88	18.00	6100
1994-04-21	17.88	17.88	17.88	17.88	4500
1994-04-22	18.00	18.00	18.00	18.00	1600
1994-04-25	18.00	18.00	17.88	17.88	2300
1994-04-26	18.13	18.13	17.88	18.00	1400
1994-04-28	18.00	18.00	17.75	17.75	3900
1994-05-02	17.63	18.00	17.63	18.00	3000
1994-05-03	17.75	17.75	17.50	17.50	11900
1994-05-04	17.50	17.63	17.50	17.63	29600
1994-05-05	17.50	17.50	17.38	17.50	2300
1994-05-06	17.50	17.50	17.50	17.50	1000
1994-05-09	17.38	17.50	17.25	17.50	8900
1994-05-10	17.50	17.63	17.50	17.50	7300
1994-05-11	17.50	17.50	17.50	17.50	2100
1994-05-12	17.50	17.75	17.50	17.50	6500
1994-05-13	17.50	17.50	17.50	17.50	2600
1994-05-16	17.50	17.50	17.50	17.50	800
1994-05-17	17.50	17.50	17.38	17.50	1500
1994-05-18	17.75	17.75	17.63	17.63	700
1994-05-19	17.50	17.75	17.50	17.63	1700
1994-05-20	17.50	17.50	17.50	17.50	2800
1994-05-23	17.50	17.50	17.25	17.25	1200
1994-05-24	17.25	17.38	17.25	17.38	2900
1994-05-25	17.50	17.50	17.25	17.25	1100
1994-05-26	17.50	17.50	17.25	17.50	4800
1994-05-27	17.13	17.38	17.13	17.25	3300
1994-05-31	17.25	17.50	17.25	17.50	900
1994-06-01	17.38	17.63	17.38	17.63	3200
1994-06-02	17.38	18.13	17.38	18.13	5300
1994-06-03	18.13	18.50	18.13	18.50	2600
1994-06-06	18.25	18.38	18.13	18.13	4500
1994-06-07	18.38	18.38	18.13	18.13	2300
1994-06-08	18.00	18.25	17.75	17.75	7100
1994-06-09	17.75	17.88	17.75	17.88	3200
1994-06-10	17.88	18.25	17.88	18.25	3500
1994-06-13	18.13	18.13	18.00	18.00	1100
1994-06-14	18.25	18.25	17.88	18.00	3400
1994-06-15	18.00	18.00	17.63	17.88	13200
1994-06-16	17.88	17.88	17.75	17.75	2600
1994-06-17	17.88	17.88	17.63	17.88	11700
1994-06-20	17.75	17.75	17.75	17.75	200
1994-06-21	17.75	17.75	17.63	17.75	4600
1994-06-22	17.63	17.75	17.38	17.75	3800
1994-06-23	17.75	17.75	17.63	17.63	56300
1994-06-24	17.50	17.63	17.50	17.63	3000
1994-06-27	17.63	17.75	17.38	17.75	3200
1994-06-28	17.75	17.75	17.50	17.50	27200
1994-06-29	17.25	17.50	17.00	17.50	8400
1994-06-30	17.25	17.38	17.13	17.38	15600
1994-07-01	17.25	17.25	17.00	17.00	6100
1994-07-05	17.00	17.13	16.75	16.75	40500
1994-07-06	16.88	17.13	16.88	17.13	7800
1994-07-07	16.75	16.88	16.75	16.75	35900
1994-07-08	16.75	16.75	16.50	16.50	19800
1994-07-11	16.50	16.75	16.50	16.75	7000
1994-07-12	16.88	17.13	16.88	17.13	5000
1994-07-13	17.00	17.25	17.00	17.25	3700
1994-07-14	17.13	17.25	17.13	17.25	20300
1994-07-15	17.13	17.38	17.13	17.38	1500
1994-07-18	17.50	17.75	17.50	17.50	13400
1994-07-19	17.50	17.63	17.38	17.50	2800
1994-07-20	17.38	17.50	17.25	17.50	700
1994-07-21	17.38	17.38	16.88	16.88	10600
1994-07-22	16.50	16.50	16.25	16.25	151800
1994-07-25	16.38	16.38	16.38	16.38	100
1994-07-26	16.38	16.38	16.38	16.38	100
1994-07-27	16.38	16.38	16.38	16.38	8900
1994-07-28	16.38	16.50	16.25	16.50	1700
1994-07-29	16.38	16.63	16.38	16.63	1300
1994-08-01	16.50	16.50	16.38	16.50	2800
1994-08-02	16.63	16.63	16.50	16.50	17000
1994-08-03	16.63	16.63	16.63	16.63	22000
1994-08-04	16.63	16.88	16.63	16.88	30200
1994-08-05	16.88	16.88	16.88	16.88	1600
1994-08-08	16.50	16.88	16.50	16.88	7700
1994-08-09	16.88	17.13	16.88	16.88	2500
1994-08-10	17.00	17.25	17.00	17.25	2200
1994-08-11	17.50	17.50	17.00	17.00	3200
1994-08-12	17.25	17.25	16.88	17.13	5300
1994-08-15	17.00	17.13	16.88	16.88	1800
1994-08-16	17.00	17.13	16.88	16.88	1400
1994-08-17	16.88	17.13	16.88	17.13	33300
1994-08-18	17.25	17.38	17.25	17.38	1200
1994-08-19	17.13	17.38	17.13	17.38	5500
1994-08-22	17.38	17.38	17.13	17.25	1900
1994-08-23	17.25	17.25	17.00	17.13	3500
1994-08-24	17.13	17.13	17.00	17.00	2100
1994-08-25	17.00	17.13	17.00	17.00	400
1994-08-26	17.00	17.13	16.88	17.13	2300
1994-08-29	17.13	17.13	17.00	17.13	2000
1994-08-30	17.13	17.13	17.00	17.13	2300
1994-08-31	17.13	17.13	16.88	17.00	6000
1994-09-01	17.13	17.13	16.75	16.75	8500
1994-09-02	16.88	16.88	16.50	16.50	2800
1994-09-06	16.63	16.63	16.38	16.38	1600
1994-09-07	16.50	16.75	16.50	16.75	3400
1994-09-08	16.75	16.75	16.50	16.50	2000
1994-09-09	16.50	16.63	16.50	16.50	5800
1994-09-12	16.63	16.63	16.63	16.63	100
1994-09-13	16.50	16.63	16.50	16.63	2500
1994-09-15	16.75	16.75	16.75	16.75	4200
1994-09-16	16.75	16.75	16.50	16.50	22800
1994-09-19	16.50	16.63	16.50	16.63	1300
1994-09-20	16.50	16.50	16.38	16.38	1000
1994-09-21	16.50	16.63	16.38	16.50	2200
1994-09-22	16.50	16.50	16.25	16.25	9000
1994-09-23	16.50	16.50	16.25	16.25	1900
1994-09-26	16.13	16.25	16.00	16.13	2600
1994-09-27	16.25	16.25	16.13	16.13	1900
1994-09-29	16.13	16.13	15.88	15.88	2600
1994-09-30	15.75	16.00	15.75	16.00	20600
1994-10-04	16.13	16.38	16.13	16.38	2300
1994-10-05	16.38	16.38	16.13	16.13	600
1994-10-06	16.25	16.25	16.25	16.25	600
1994-10-07	16.25	16.25	16.00	16.00	5000
1994-10-10	16.13	16.25	16.13	16.25	1600
1994-10-11	16.25	16.50	16.25	16.38	11100
1994-10-12	16.50	16.50	16.38	16.50	2800
1994-10-13	16.50	16.75	16.38	16.63	13000
1994-10-14	16.50	16.50	16.38	16.50	3500
1994-10-17	16.38	16.38	16.00	16.00	12700
1994-10-18	16.13	16.25	16.00	16.25	37600
1994-10-19	16.13	16.25	16.13	16.13	71400
1994-10-20	16.13	16.13	16.00	16.00	2800
1994-10-21	15.75	15.75	15.25	15.38	111800
1994-10-24	15.50	15.63	15.50	15.50	5700
1994-10-25	15.38	15.38	15.25	15.38	88000
1994-10-26	15.50	15.75	15.38	15.63	40300
1994-10-27	15.63	15.75	15.63	15.75	17000
1994-10-28	15.75	15.75	15.63	15.75	34900
1994-10-31	15.75	15.88	15.75	15.88	9700
1994-11-01	15.88	16.00	15.88	15.88	8000
1994-11-02	16.13	16.25	15.88	16.00	4800
1994-11-03	16.00	16.00	15.88	16.00	54100
1994-11-04	15.63	15.75	15.50	15.63	3100
1994-11-07	15.63	15.75	15.50	15.75	3200
1994-11-08	15.75	15.75	15.50	15.50	33500
1994-11-09	15.50	15.63	15.50	15.63	2300
1994-11-10	15.75	15.75	15.63	15.63	6800
1994-11-11	15.63	15.75	15.63	15.75	2800
1994-11-14	15.63	15.75	15.63	15.75	15100
1994-11-15	15.75	15.88	15.63	15.63	67600
1994-11-16	15.75	15.75	15.50	15.50	1400
1994-11-17	15.63	15.75	15.63	15.75	3000
1994-11-18	15.50	15.63	15.38	15.38	4200
1994-11-21	15.63	15.63	15.63	15.63	1400
1994-11-22	15.38	15.63	15.38	15.50	28200
1994-11-23	15.38	15.63	15.38	15.63	1300
1994-11-25	15.75	15.75	15.75	15.75	200
1994-11-28	15.63	15.63	15.38	15.38	6000
1994-11-29	15.38	15.50	15.38	15.50	4300
1994-11-30	15.50	15.50	15.25	15.38	4500
1994-12-01	15.38	15.38	15.38	15.38	400
1994-12-02	15.13	15.25	15.13	15.25	3500
1994-12-05	15.38	15.88	15.38	15.88	4500
1994-12-06	15.88	15.88	15.75	15.88	1500
1994-12-07	15.75	15.75	15.75	15.75	1800
1994-12-08	15.75	15.75	15.50	15.75	3800
1994-12-09	15.75	15.75	15.63	15.75	2500
1994-12-12	15.88	15.88	15.63	15.75	2000
1994-12-13	15.63	15.88	15.63	15.88	600
1994-12-14	15.75	15.88	15.75	15.88	4600
1994-12-15	15.88	16.50	15.88	16.50	26100
1994-12-16	16.50	17.25	16.50	17.25	11700
1994-12-19	17.13	17.25	17.13	17.13	31700
1994-12-20	17.13	17.13	17.00	17.13	6300
1994-12-21	17.00	17.50	16.88	17.38	9700
1994-12-22	17.13	17.50	17.13	17.25	21500
1994-12-23	17.38	17.50	17.38	17.50	4000
1994-12-27	17.38	17.38	17.00	17.00	3500
1994-12-28	16.88	17.00	16.88	16.88	1200
1994-12-29	16.63	16.63	16.38	16.63	16800
1994-12-30	16.75	16.88	16.50	16.75	5600
1995-01-03	16.88	16.88	16.75	16.75	1400
1995-01-04	16.88	16.88	16.63	16.88	1600
1995-01-06	16.75	16.88	16.63	16.88	3700
1995-01-09	16.75	17.00	16.75	17.00	2200
1995-01-10	17.13	17.13	16.63	16.63	1600
1995-01-11	16.50	16.50	16.50	16.50	800
1995-01-12	16.38	16.50	16.13	16.25	19500
1995-01-13	16.25	16.25	15.88	15.88	11200
1995-01-16	16.00	16.25	16.00	16.25	11000
1995-01-17	16.25	16.25	16.25	16.25	6600
1995-01-18	16.25	16.25	15.75	15.75	4500
1995-01-19	15.75	16.00	15.75	15.75	8500
1995-01-20	15.75	15.75	15.50	15.50	4600
1995-01-23	15.63	15.63	15.25	15.25	5000
1995-01-24	15.38	15.38	15.38	15.38	11500
1995-01-25	15.63	15.88	15.63	15.88	3100
1995-01-26	15.88	15.88	15.75	15.75	5800
1995-01-27	15.88	16.00	15.88	16.00	800
1995-01-30	16.00	16.00	15.88	15.88	2100
1995-01-31	16.00	16.25	16.00	16.13	4300
1995-02-01	16.00	16.00	15.75	15.75	13100
1995-02-02	15.75	15.75	15.50	15.50	4400
1995-02-03	15.50	16.00	15.50	16.00	18900
1995-02-06	16.13	16.25	16.13	16.25	1400
1995-02-07	15.88	16.50	15.88	16.50	45500
1995-02-08	16.50	16.75	16.50	16.75	6700
1995-02-09	16.50	16.75	16.50	16.63	33800
1995-02-10	16.75	16.75	16.63	16.63	41700
1995-02-13	16.50	16.50	16.50	16.50	3600
1995-02-14	16.50	16.63	16.50	16.63	5400
1995-02-15	16.63	16.75	16.50	16.75	6800
1995-02-16	16.63	16.75	16.38	16.38	23300
1995-02-17	16.38	16.50	16.25	16.25	5600
1995-02-21	16.38	16.38	16.00	16.13	29100
1995-02-22	16.13	16.13	16.00	16.00	15800
1995-02-23	16.13	16.25	16.13	16.25	1300
1995-02-24	16.25	16.50	16.25	16.50	7300
1995-02-27	16.25	16.38	16.25	16.25	4400
1995-02-28	16.25	16.50	16.25	16.50	3700
1995-03-01	16.38	16.63	16.38	16.38	4100
1995-03-02	16.38	16.63	16.25	16.63	5000
1995-03-03	16.50	16.63	16.50	16.50	5800
1995-03-06	16.50	16.50	16.25	16.25	2700
1995-03-07	16.25	16.25	16.13	16.13	6000
1995-03-08	16.13	16.13	16.13	16.13	400
1995-03-09	16.25	16.25	16.25	16.25	400
1995-03-10	16.25	16.25	16.13	16.25	1700
1995-03-13	16.25	16.25	16.25	16.25	1600
1995-03-14	16.25	16.50	16.25	16.25	6600
1995-03-15	16.25	16.38	16.25	16.25	2000
1995-03-16	16.25	16.75	16.25	16.75	4800
1995-03-17	16.63	16.75	16.50	16.50	5000
1995-03-20	16.50	16.50	16.25	16.25	4900
1995-03-21	16.38	16.38	16.25	16.38	1900
1995-03-22	16.25	16.38	16.25	16.38	900
1995-03-23	16.25	16.25	16.00	16.13	5800
1995-03-24	16.13	16.13	16.13	16.13	400
1995-03-27	16.00	16.00	16.00	16.00	100
1995-03-28	16.13	16.13	16.00	16.13	1900
1995-03-29	16.13	16.13	15.88	15.88	9500
1995-03-30	15.88	16.00	15.88	16.00	7100
1995-03-31	15.88	16.00	15.88	16.00	3400
1995-04-03	16.00	16.00	16.00	16.00	5300
1995-04-04	16.00	16.13	16.00	16.00	3400
1995-04-05	16.00	16.13	15.88	15.88	4800
1995-04-07	15.88	15.88	15.75	15.75	5900
1995-04-10	15.88	15.88	15.88	15.88	8900
1995-04-11	16.00	16.00	15.88	16.00	1900
1995-04-12	15.88	15.88	15.75	15.75	47400
1995-04-13	15.75	15.88	15.75	15.88	2800
1995-04-17	15.88	15.88	15.75	15.75	1100
1995-04-18	15.75	15.88	15.75	15.88	1100
1995-04-19	15.88	16.00	15.88	16.00	1200
1995-04-20	16.00	16.00	15.88	15.88	5500
1995-04-21	16.00	16.00	15.88	15.88	900
1995-04-24	16.00	16.00	15.88	16.00	1400
1995-04-25	15.88	16.00	15.88	16.00	1700
1995-04-26	16.00	16.00	15.88	16.00	1300
1995-04-27	16.00	16.00	15.88	15.88	3800
1995-04-28	15.88	15.88	15.88	15.88	500
1995-05-01	15.88	16.00	15.88	16.00	1800
1995-05-02	15.88	16.25	15.88	16.25	4200
1995-05-03	16.25	16.38	16.00	16.38	12200
1995-05-04	16.25	16.50	16.00	16.25	6000
1995-05-05	16.13	16.13	15.88	16.00	5400
1995-05-08	15.75	16.00	15.75	16.00	1200
1995-05-09	16.00	16.38	16.00	16.25	11800
1995-05-10	16.38	16.63	16.38	16.63	20800
1995-05-11	16.75	16.75	16.75	16.75	200
1995-05-12	16.63	16.63	16.38	16.63	5800
1995-05-15	16.75	17.00	16.75	17.00	25900
1995-05-16	16.75	17.00	16.75	16.88	10500
1995-05-17	17.00	17.00	16.88	17.00	2000
1995-05-18	17.13	17.38	17.00	17.00	14700
1995-05-19	17.00	17.50	17.00	17.50	17400
1995-05-22	17.25	17.50	17.25	17.50	8200
1995-05-23	17.38	17.63	17.38	17.63	9700
1995-05-24	17.50	17.63	17.38	17.63	4900
1995-05-25	17.50	17.63	17.25	17.25	93700
1995-05-26	17.25	17.25	17.00	17.13	14200
1995-05-30	17.13	17.25	17.13	17.25	1300
1995-05-31	17.13	17.25	17.13	17.25	2100
1995-06-01	17.50	17.63	17.38	17.63	10400
1995-06-02	17.63	17.75	17.13	17.63	7400
1995-06-05	17.75	18.00	17.63	18.00	13700
1995-06-06	18.00	18.38	18.00	18.38	13000
1995-06-07	18.25	18.25	18.00	18.00	6800
1995-06-08	18.00	18.00	18.00	18.00	4300
1995-06-09	18.00	18.13	18.00	18.13	3600
1995-06-12	18.13	18.13	18.00	18.00	33400
1995-06-13	18.00	18.25	17.75	18.25	10300
1995-06-14	18.25	18.25	17.88	18.25	6700
1995-06-15	18.00	18.13	17.75	18.00	35800
1995-06-16	18.00	18.00	17.88	17.88	2000
1995-06-19	17.88	18.13	17.88	18.00	9300
1995-06-20	17.88	18.00	17.88	18.00	4800
1995-06-21	17.88	17.88	17.75	17.75	600
1995-06-22	18.00	18.00	17.88	17.88	1400
1995-06-23	17.88	18.00	17.88	17.88	600
1995-06-26	18.00	18.00	17.75	17.75	15900
1995-06-27	17.63	17.63	17.38	17.38	28700
1995-06-28	17.50	17.50	17.25	17.38	2100
1995-06-29	17.38	17.38	17.00	17.00	33700
1995-06-30	17.13	17.13	16.88	17.00	17300
1995-07-03	17.00	17.25	17.00	17.13	2800
1995-07-05	17.25	17.38	17.00	17.25	3700
1995-07-06	17.00	17.00	17.00	17.00	16300
1995-07-07	17.25	17.38	17.13	17.38	4200
1995-07-10	17.38	17.50	17.38	17.50	7500
1995-07-11	17.38	17.38	17.13	17.25	1800
1995-07-12	17.38	17.38	16.50	16.50	24800
1995-07-13	16.75	17.00	16.63	17.00	19200
1995-07-14	17.00	17.25	17.00	17.25	2100
1995-07-17	17.25	17.25	17.00	17.00	3800
1995-07-18	17.00	17.25	17.00	17.25	1600
1995-07-19	17.25	17.25	17.13	17.25	14900
1995-07-20	17.25	17.25	17.25	17.25	6800
1995-07-21	17.25	17.38	17.25	17.25	4200
1995-07-24	17.25	17.25	16.75	16.88	35800
1995-07-25	16.88	16.88	16.75	16.88	8200
1995-07-26	16.88	16.88	16.63	16.75	6300
1995-07-27	16.63	16.75	16.63	16.75	70200
1995-07-28	16.63	16.63	16.38	16.63	79200
1995-07-31	16.88	16.88	16.75	16.88	2100
1995-08-01	16.88	16.88	16.88	16.88	7000
1995-08-02	16.88	17.00	16.88	17.00	9400
1995-08-03	17.00	17.00	16.88	16.88	2100
1995-08-04	17.00	17.00	17.00	17.00	1800
1995-08-07	17.00	17.25	16.88	17.25	18900
1995-08-08	17.00	17.13	17.00	17.13	3100
1995-08-09	16.88	17.00	16.75	17.00	15500
1995-08-10	16.88	16.88	16.75	16.88	7100
1995-08-11	17.00	17.00	17.00	17.00	25300
1995-08-14	17.00	17.00	16.88	16.88	5600
1995-08-15	16.75	16.88	16.75	16.88	3300
1995-08-16	16.75	17.00	16.75	17.00	22300
1995-08-17	16.88	17.13	16.88	17.13	38800
1995-08-18	17.00	17.13	16.88	16.88	8500
1995-08-21	17.00	17.00	16.88	17.00	6600
1995-08-22	16.88	17.13	16.88	17.00	11000
1995-08-23	17.00	17.13	17.00	17.13	4300
1995-08-24	17.00	17.13	17.00	17.13	7700
1995-08-25	17.13	17.50	17.13	17.50	21800
1995-08-28	17.38	17.63	17.38	17.50	8400
1995-08-29	17.63	18.00	17.63	18.00	45100
1995-08-30	17.88	18.13	17.88	17.88	118800
1995-08-31	17.88	18.00	17.88	17.88	26800
1995-09-01	17.75	17.88	17.75	17.75	4700
1995-09-05	17.63	17.63	17.50	17.50	34300
1995-09-06	17.50	17.63	17.50	17.50	3700
1995-09-07	17.50	17.50	17.25	17.50	6200
1995-09-08	17.38	17.50	17.38	17.50	2000
1995-09-11	17.50	17.50	17.50	17.50	5300
1995-09-12	17.50	17.50	17.25	17.25	1300
1995-09-13	17.38	17.50	17.38	17.50	10500
1995-09-14	17.50	17.50	17.38	17.38	2100
1995-09-15	17.25	17.38	17.25	17.38	3800
1995-09-18	17.25	17.50	17.25	17.50	12400
1995-09-19	17.50	17.50	17.38	17.38	46700
1995-09-20	17.50	17.50	17.38	17.50	4200
1995-09-21	17.38	17.50	17.38	17.50	7500
1995-09-22	17.50	17.50	17.50	17.50	1400
1995-09-25	17.38	17.50	17.38	17.50	4600
1995-09-26	17.38	17.38	17.25	17.38	15900
1995-09-27	17.25	17.63	17.25	17.50	35100
1995-09-28	17.38	17.63	17.38	17.63	20500
1995-09-29	17.50	17.63	17.50	17.63	4000
1995-10-02	17.38	17.38	17.38	17.38	400
1995-10-03	17.38	17.50	17.38	17.50	1800
1995-10-04	17.38	17.50	17.38	17.50	8400
1995-10-05	17.38	17.50	17.38	17.50	7300
1995-10-06	17.50	17.50	17.38	17.38	1300
1995-10-09	17.38	17.38	17.38	17.38	2100
1995-10-10	17.50	17.50	17.25	17.38	4200
1995-10-11	17.38	17.38	17.25	17.25	4100
1995-10-12	17.25	17.25	17.25	17.25	8100
1995-10-13	17.25	17.38	17.25	17.25	7600
1995-10-16	17.38	17.50	17.38	17.38	1600
1995-10-17	17.50	17.50	17.25	17.25	3800
1995-10-18	17.38	17.50	17.38	17.50	1900
1995-10-19	17.50	17.50	17.25	17.38	3400
1995-10-20	17.50	17.50	17.38	17.50	2200
1995-10-23	17.50	17.50	17.38	17.38	2300
1995-10-24	17.38	17.38	17.25	17.38	4400
1995-10-25	17.50	17.50	17.38	17.50	15000
1995-10-26	17.38	17.50	17.38	17.50	4800
1995-10-27	17.38	17.50	17.38	17.50	3400
1995-10-30	17.50	17.50	17.38	17.38	600
1995-10-31	17.25	17.25	17.00	17.00	2300
1995-11-01	17.13	17.13	16.88	16.88	5700
1995-11-02	17.00	17.13	17.00	17.13	13400
1995-11-03	17.00	17.25	17.00	17.25	8800
1995-11-06	17.13	17.25	17.13	17.25	7700
1995-11-07	17.38	17.38	17.25	17.38	13000
1995-11-08	17.00	17.13	17.00	17.00	7000
1995-11-09	17.00	17.00	16.63	16.88	14600
1995-11-10	16.88	16.88	16.88	16.88	600
1995-11-13	16.88	16.88	16.88	16.88	1500
1995-11-14	16.88	17.00	16.75	16.75	4400
1995-11-15	16.63	16.75	16.63	16.63	2000
1995-11-17	16.63	16.75	16.63	16.75	500
1995-11-20	16.88	16.88	16.38	16.38	3700
1995-11-21	16.25	16.38	16.13	16.38	3800
1995-11-22	16.50	16.63	16.50	16.63	4000
1995-11-27	16.63	16.63	16.50	16.50	1500
1995-11-28	16.63	16.63	16.38	16.50	11300
1995-11-29	16.50	16.50	16.50	16.50	5900
1995-11-30	16.38	16.50	16.38	16.50	6900
1995-12-01	16.38	16.50	16.38	16.38	15600
1995-12-04	16.50	16.75	16.50	16.75	22600
1995-12-05	16.75	16.88	16.75	16.75	10900
1995-12-06	16.75	17.00	16.75	17.00	6900
1995-12-07	17.00	17.00	16.63	16.63	1300
1995-12-08	16.63	16.63	16.50	16.63	17400
1995-12-11	16.75	16.75	16.50	16.75	2000
1995-12-12	16.63	16.88	16.63	16.75	7900
1995-12-13	16.75	16.88	16.75	16.75	5200
1995-12-14	16.75	16.88	16.75	16.88	5300
1995-12-15	16.88	16.88	16.75	16.88	13300
1995-12-18	16.63	16.63	16.63	16.63	4300
1995-12-19	16.75	16.75	16.63	16.63	3200
1995-12-20	16.63	16.88	16.63	16.88	7000
1995-12-21	16.75	16.75	16.63	16.63	1200
1995-12-22	16.63	16.88	16.63	16.88	2000
1995-12-26	16.75	16.75	16.38	16.63	27400
1995-12-27	16.75	17.00	16.50	17.00	8600
1995-12-28	17.00	17.25	17.00	17.00	6300
1995-12-29	16.88	17.25	16.63	17.25	41700
1996-01-02	17.00	17.13	17.00	17.13	4600
1996-01-03	17.25	17.38	17.25	17.38	5900
1996-01-04	17.38	17.50	17.13	17.13	48600
1996-01-05	17.13	17.13	17.13	17.13	600
1996-01-08	16.88	16.88	16.75	16.75	2400
1996-01-09	16.63	16.63	16.63	16.63	1000
1996-01-10	16.50	16.50	16.25	16.25	14500
1996-01-11	16.25	16.25	15.88	16.00	18400
1996-01-12	16.00	16.00	15.88	16.00	13600
1996-01-15	16.00	16.00	16.00	16.00	19600
1996-01-16	16.00	16.00	15.88	16.00	9200
1996-01-17	16.00	16.00	16.00	16.00	88400
1996-01-18	16.00	16.25	16.00	16.25	2800
1996-01-19	16.25	16.50	16.25	16.50	6600
1996-01-22	16.38	16.50	16.38	16.50	8600
1996-01-23	16.63	16.63	16.13	16.13	17000
1996-01-24	16.38	16.38	16.25	16.38	6800
1996-01-25	16.38	16.50	16.25	16.38	11100
1996-01-26	16.50	16.63	16.50	16.63	1500
1996-01-29	16.63	16.63	16.38	16.38	1700
1996-01-30	16.50	16.63	16.38	16.50	8100
1996-01-31	16.50	16.63	16.50	16.63	3300
1996-02-01	16.50	16.50	16.25	16.25	32400
1996-02-02	16.38	16.38	16.00	16.13	76000
1996-02-05	16.13	16.13	16.00	16.00	7700
1996-02-06	16.13	16.13	16.00	16.13	10200
1996-02-07	16.00	16.38	16.00	16.38	10300
1996-02-08	15.88	16.00	15.88	16.00	5200
1996-02-09	16.00	16.00	16.00	16.00	9600
1996-02-12	16.13	16.13	16.00	16.13	13700
1996-02-13	16.13	16.13	16.00	16.13	60600
1996-02-14	16.00	16.25	16.00	16.25	12200
1996-02-15	16.25	16.38	16.25	16.25	6200
1996-02-16	16.25	16.38	16.00	16.25	38800
1996-02-20	16.13	16.25	16.13	16.13	3600
1996-02-21	16.25	16.38	16.25	16.38	23100
1996-02-22	16.38	16.50	16.38	16.50	13600
1996-02-23	16.50	16.63	16.38	16.50	168100
1996-02-26	16.50	16.63	16.38	16.63	15500
1996-02-27	16.63	16.63	16.50	16.63	13600
1996-02-28	16.63	16.63	16.63	16.63	3500
1996-02-29	16.63	16.63	16.50	16.50	4500
1996-03-01	16.50	16.63	16.50	16.63	30000
1996-03-04	16.63	16.63	16.50	16.63	10400
1996-03-05	16.50	16.50	16.50	16.50	700
1996-03-06	16.63	16.63	16.38	16.50	13100
1996-03-07	16.63	16.88	16.50	16.63	20100
1996-03-08	16.75	16.88	16.63	16.75	12300
1996-03-11	16.50	16.75	16.50	16.75	9500
1996-03-12	16.63	16.63	16.63	16.63	3000
1996-03-13	16.63	16.63	16.50	16.63	82200
1996-03-14	16.75	16.75	16.50	16.50	13900
1996-03-15	16.50	16.75	16.50	16.63	2800
1996-03-18	16.75	17.00	16.75	17.00	11800
1996-03-19	17.00	17.50	17.00	17.38	14600
1996-03-20	17.13	17.13	17.13	17.13	7100
1996-03-21	17.00	17.00	16.75	16.75	55600
1996-03-22	16.75	16.88	16.63	16.75	2800
1996-03-25	16.75	16.88	16.75	16.75	15100
1996-03-26	16.75	16.75	16.63	16.63	2200
1996-03-27	16.63	16.88	16.63	16.88	5400
1996-03-28	16.75	16.88	16.75	16.75	4500
1996-03-29	16.75	16.88	16.75	16.88	7100
1996-04-01	16.75	16.88	16.75	16.88	3700
1996-04-02	16.75	16.88	16.75	16.75	4500
1996-04-03	16.75	16.88	16.75	16.88	7700
1996-04-04	16.75	16.88	16.63	16.88	3800
1996-04-08	16.75	16.75	16.63	16.75	4500
1996-04-09	16.63	16.75	16.50	16.63	17800
1996-04-10	16.63	16.75	16.63	16.75	6400
1996-04-11	16.75	16.88	16.63	16.88	16200
1996-04-12	16.75	17.13	16.75	17.13	5900
1996-04-15	17.00	17.38	17.00	17.38	14400
1996-04-16	17.25	17.63	17.25	17.63	6900
1996-04-17	17.50	17.63	17.38	17.38	15800
1996-04-18	17.50	17.50	17.38	17.50	6900
1996-04-19	17.50	17.50	17.38	17.38	5100
1996-04-22	17.50	17.50	17.50	17.50	1400
1996-04-23	17.38	17.50	17.38	17.50	4300
1996-04-24	17.38	17.50	17.38	17.50	11300
1996-04-25	17.50	17.50	17.38	17.50	14800
1996-04-26	17.50	17.50	17.13	17.13	28000
1996-04-29	17.00	17.13	17.00	17.13	14300
1996-04-30	17.13	17.38	17.00	17.38	10200
1996-05-01	17.50	17.50	17.50	17.50	11800
1996-05-02	17.38	17.38	17.25	17.38	5400
1996-05-03	17.38	17.63	17.38	17.63	22200
1996-05-06	17.63	17.63	17.50	17.63	34300
1996-05-07	17.63	17.63	17.50	17.63	8100
1996-05-08	17.63	17.63	17.50	17.63	15300
1996-05-09	17.25	17.38	17.25	17.38	6400
1996-05-10	17.38	17.50	17.38	17.50	5900
1996-05-13	17.38	17.50	17.38	17.38	1833200
1996-05-14	17.50	17.75	17.50	17.75	39100
1996-05-15	17.75	18.50	17.75	18.50	38800
1996-05-16	18.50	18.75	18.50	18.50	7400
1996-05-17	18.50	18.63	18.38	18.50	4500
1996-05-20	18.63	18.63	18.50	18.63	4000
1996-05-21	18.50	18.63	18.38	18.50	4400
1996-05-22	18.50	18.88	18.50	18.88	5800
1996-05-23	18.88	19.13	18.88	19.00	6000
1996-05-24	18.88	18.88	18.50	18.63	20100
1996-05-28	18.75	18.88	18.63	18.75	8300
1996-05-29	18.75	18.75	18.63	18.63	5000
1996-05-30	18.63	18.75	18.63	18.75	2700
1996-05-31	18.75	18.88	18.63	18.88	11300
1996-06-03	18.88	19.00	18.75	19.00	3500
1996-06-04	19.13	19.25	19.00	19.25	7200
1996-06-05	19.38	19.50	19.38	19.38	28400
1996-06-06	19.50	20.25	19.13	19.50	27700
1996-06-07	19.38	19.38	19.25	19.25	2700
1996-06-10	19.38	19.38	19.00	19.00	13800
1996-06-11	19.00	19.25	18.88	19.13	16700
1996-06-12	19.25	21.13	19.25	21.00	185900
1996-06-13	20.88	20.88	20.38	20.50	46800
1996-06-14	20.50	20.50	20.13	20.13	32500
1996-06-17	20.13	20.25	19.88	20.00	25600
1996-06-18	19.88	19.88	19.75	19.88	42400
1996-06-19	19.88	20.38	19.88	20.38	35900
1996-06-20	20.50	20.63	20.25	20.25	32100
1996-06-21	20.38	20.63	20.38	20.50	11200
1996-06-24	20.50	20.63	20.38	20.50	6700
1996-06-25	20.38	20.38	20.25	20.25	23500
1996-06-26	20.38	20.38	20.00	20.00	18100
1996-06-27	20.00	20.00	20.00	20.00	11400
1996-06-28	20.13	21.00	20.13	20.88	32900
1996-07-01	21.00	21.00	20.50	20.50	22800
1996-07-02	20.63	20.63	20.38	20.50	33000
1996-07-03	20.38	20.38	20.25	20.38	13300
1996-07-05	20.38	20.38	20.25	20.25	700
1996-07-08	20.25	20.38	20.25	20.38	2900
1996-07-09	20.38	20.63	20.38	20.63	17700
1996-07-10	20.50	20.63	20.50	20.63	6100
1996-07-11	20.50	20.63	20.50	20.63	4900
1996-07-12	20.63	20.88	20.63	20.75	12100
1996-07-15	20.75	20.75	20.75	20.75	8200
1996-07-16	20.88	20.88	20.50	20.50	19000
1996-07-17	20.50	20.63	20.25	20.38	13400
1996-07-18	20.38	20.75	20.38	20.75	6700
1996-07-19	20.88	20.88	20.25	20.38	39400
1996-07-22	20.25	20.38	20.25	20.25	3400
1996-07-23	20.25	20.38	19.88	19.88	15600
1996-07-24	19.88	19.88	19.50	19.50	38400
1996-07-25	19.50	19.50	19.38	19.38	12500
1996-07-26	19.25	19.63	19.25	19.63	31800
1996-07-29	19.88	20.13	19.88	20.00	18000
1996-07-30	20.13	20.25	20.00	20.25	24300
1996-07-31	20.25	20.50	20.25	20.50	6500
1996-08-01	20.63	20.75	20.50	20.63	13800
1996-08-02	20.75	21.00	20.75	21.00	6100
1996-08-05	20.75	21.38	20.50	21.25	25100
1996-08-06	21.00	21.00	20.75	21.00	12800
1996-08-07	20.88	21.13	20.88	21.00	35100
1996-08-08	20.50	20.75	20.38	20.75	4500
1996-08-09	20.75	20.88	20.75	20.75	12200
1996-08-12	20.75	21.00	20.75	21.00	942400
1996-08-13	20.88	21.00	20.88	21.00	14400
1996-08-14	21.00	21.00	20.63	20.63	4700
1996-08-15	20.75	20.75	20.63	20.63	15800
1996-08-16	20.75	20.75	20.63	20.75	4800
1996-08-19	20.75	20.88	20.63	20.88	5200
1996-08-20	20.75	20.88	20.75	20.88	8500
1996-08-21	20.88	20.88	20.63	20.63	3700
1996-08-22	20.88	21.00	20.88	21.00	152200
1996-08-23	21.00	21.13	21.00	21.00	21900
1996-08-26	21.00	21.25	21.00	21.25	15600
1996-08-27	21.13	21.25	21.13	21.25	12500
1996-08-28	21.13	21.25	21.13	21.25	21800
1996-08-29	21.25	21.25	21.13	21.13	26000
1996-08-30	21.13	21.25	21.13	21.13	9200
1996-09-03	21.00	21.25	21.00	21.25	40000
1996-09-04	21.13	21.13	21.00	21.13	42100
1996-09-05	21.00	21.00	20.88	21.00	60400
1996-09-06	20.88	21.00	20.88	21.00	5100
1996-09-09	20.88	21.13	20.88	21.13	9800
1996-09-10	21.13	21.63	21.13	21.50	49800
1996-09-11	21.50	21.63	21.38	21.63	44600
1996-09-12	21.50	21.63	21.38	21.50	5400
1996-09-13	21.50	21.50	21.38	21.50	6600
1996-09-16	21.38	21.38	21.38	21.38	7700
1996-09-17	21.13	21.25	21.13	21.13	22700
1996-09-18	21.13	21.38	21.13	21.38	1800
1996-09-19	21.13	21.25	21.13	21.25	27100
1996-09-20	21.25	21.38	21.25	21.38	5300
1996-09-23	21.38	21.50	21.25	21.25	11200
1996-09-24	21.25	21.38	21.25	21.38	8000
1996-09-25	21.25	21.38	21.25	21.25	6800
1996-09-26	21.25	21.38	21.25	21.25	3100
1996-09-27	21.38	22.38	21.38	22.25	38500
1996-09-30	22.38	22.38	22.25	22.38	14800
1996-10-01	22.25	22.38	22.25	22.38	6400
1996-10-02	22.25	22.25	22.13	22.25	6200
1996-10-03	22.13	22.25	21.13	22.00	5900
1996-10-04	22.13	22.13	22.13	22.13	9700
1996-10-07	22.13	22.13	21.88	22.00	5500
1996-10-08	22.00	22.13	22.00	22.13	2100
1996-10-09	22.00	22.13	22.00	22.13	3100
1996-10-10	22.13	22.13	22.00	22.13	10400
1996-10-11	22.25	22.25	22.13	22.25	4200
1996-10-14	22.13	22.25	22.13	22.25	6100
1996-10-15	22.13	22.13	22.00	22.00	8000
1996-10-16	22.00	22.13	22.00	22.13	4400
1996-10-17	22.00	22.00	22.00	22.00	2600
1996-10-18	22.00	22.00	21.88	21.88	2200
1996-10-21	22.00	22.00	21.88	21.88	7700
1996-10-22	21.88	22.00	21.75	21.75	22900
1996-10-23	21.88	21.88	21.75	21.75	600
1996-10-24	21.75	21.75	21.75	21.75	4700
1996-10-25	21.63	21.75	21.50	21.63	6000
1996-10-28	21.63	21.75	21.63	21.75	18700
1996-10-29	21.75	21.88	21.75	21.88	5400
1996-10-30	21.75	21.75	21.63	21.75	7800
1996-10-31	21.88	22.00	21.75	21.75	12200
1996-11-01	21.75	22.00	21.75	21.88	7900
1996-11-04	22.00	22.25	22.00	22.25	9000
1996-11-05	22.25	22.75	22.25	22.75	8600
1996-11-06	22.25	23.00	22.25	23.00	12200
1996-11-07	22.88	23.63	22.88	23.63	14900
1996-11-08	23.63	24.50	23.50	24.50	88900
1996-11-11	24.38	24.38	24.00	24.00	45100
1996-11-12	24.13	24.13	23.50	23.63	42300
1996-11-13	23.63	23.63	23.25	23.38	10900
1996-11-14	23.25	23.25	23.00	23.00	3600
1996-11-15	23.13	23.13	23.00	23.13	2100
1996-11-18	23.00	23.63	23.00	23.63	11800
1996-11-19	23.50	23.88	23.50	23.88	10900
1996-11-20	23.88	24.00	23.88	23.88	5700
1996-11-21	23.75	23.75	23.63	23.75	2600
1996-11-22	23.63	24.00	23.63	24.00	6200
1996-11-25	24.00	24.50	23.75	24.50	10800
1996-11-26	24.63	24.63	24.25	24.38	18700
1996-11-27	24.25	24.38	24.25	24.38	3100
1996-11-29	24.25	24.25	24.00	24.00	2000
1996-12-02	24.00	24.00	23.63	23.88	6100
1996-12-03	23.88	24.00	23.75	23.88	7300
1996-12-04	24.00	24.13	24.00	24.13	15700
1996-12-05	24.13	24.25	24.13	24.13	2000
1996-12-06	24.00	24.50	24.00	24.38	11600
1996-12-09	24.38	24.50	24.38	24.50	2700
1996-12-10	24.38	24.88	24.38	24.88	13700
1996-12-11	24.88	25.00	24.75	24.88	46500
1996-12-12	24.88	24.88	24.63	24.63	5200
1996-12-13	24.50	25.00	24.50	25.00	10800
1996-12-16	24.88	24.88	24.75	24.88	13800
1996-12-17	24.75	25.00	24.75	24.88	22600
1996-12-18	24.88	24.88	24.63	24.88	12400
1996-12-19	24.88	25.00	24.75	25.00	22000
1996-12-20	25.00	25.13	25.00	25.13	10000
1996-12-23	25.00	25.25	25.00	25.13	17600
1996-12-24	25.00	25.38	25.00	25.25	19700
1996-12-26	25.25	25.75	25.25	25.75	7700
1996-12-27	26.00	26.00	25.63	25.75	19200
1996-12-30	25.75	25.75	25.50	25.50	21300
1996-12-31	25.50	26.25	25.50	26.25	15900
1997-01-02	26.38	26.63	26.13	26.13	21200
1997-01-03	26.13	26.13	25.88	26.00	23700
1997-01-06	25.75	25.75	25.38	25.50	21500
1997-01-07	25.38	25.50	25.00	25.25	15000
1997-01-08	25.13	25.25	25.13	25.13	13100
1997-01-09	25.00	25.13	25.00	25.00	12900
1997-01-10	25.00	25.13	25.00	25.13	3700
1997-01-13	25.13	25.25	25.13	25.25	4400
1997-01-14	25.25	25.63	25.25	25.63	3700
1997-01-15	25.75	25.88	25.75	25.75	34900
1997-01-16	25.75	26.13	25.75	26.00	5200
1997-01-17	25.88	26.13	25.88	26.13	8000
1997-01-20	26.13	26.38	26.00	26.00	90400
1997-01-21	26.00	26.25	25.94	26.25	17200
1997-01-22	26.25	26.38	26.25	26.25	3700
1997-01-23	26.25	26.38	26.13	26.25	18600
1997-01-24	26.25	26.25	25.75	26.13	15000
1997-01-27	26.00	26.00	25.88	26.00	8200
1997-01-28	25.88	26.13	25.88	26.13	19500
1997-01-29	26.13	26.13	26.00	26.13	6600
1997-01-30	26.13	26.25	26.13	26.25	3700
1997-01-31	26.13	26.25	26.13	26.13	3600
1997-02-03	26.25	26.25	25.88	26.25	28400
1997-02-04	26.38	26.63	26.25	26.63	9500
1997-02-05	26.50	26.75	26.50	26.63	21800
1997-02-06	26.38	26.63	26.38	26.63	5400
1997-02-07	26.50	26.75	26.50	26.75	17800
1997-02-10	26.13	26.75	26.13	26.75	14900
1997-02-11	26.88	27.25	26.88	27.00	29800
1997-02-12	26.88	27.13	26.88	27.00	5100
1997-02-13	27.13	27.13	27.00	27.13	12500
1997-02-14	27.00	27.00	27.00	27.00	21000
1997-02-18	27.13	27.13	27.00	27.00	2200
1997-02-19	27.13	27.13	26.88	26.88	12000
1997-02-20	27.00	27.00	26.88	26.88	2100
1997-02-21	27.00	27.50	27.00	27.50	14700
1997-02-24	27.13	27.38	26.88	27.00	13900
1997-02-25	27.13	27.13	26.88	26.88	83800
1997-02-26	26.75	27.00	26.75	27.00	15800
1997-02-27	27.00	27.25	27.00	27.25	4700
1997-02-28	27.38	27.38	27.13	27.25	56600
1997-03-03	27.38	27.38	27.25	27.38	6700
1997-03-04	27.63	28.00	27.50	28.00	8700
1997-03-05	28.00	28.00	27.75	27.88	10000
1997-03-06	28.00	28.00	27.50	27.63	14800
1997-03-07	27.50	27.75	27.50	27.75	30000
1997-03-10	27.88	27.88	27.75	27.88	8800
1997-03-11	27.75	27.88	27.75	27.88	6700
1997-03-12	27.75	27.75	27.63	27.75	10300
1997-03-13	27.75	27.75	27.50	27.63	4500
1997-03-14	27.63	27.63	27.25	27.50	8500
1997-03-17	27.38	27.38	27.38	27.38	1600
1997-03-18	27.38	27.38	27.38	27.38	2400
1997-03-19	27.50	27.50	27.25	27.50	6500
1997-03-20	27.38	27.38	27.38	27.38	11200
1997-03-21	27.50	27.63	27.38	27.38	72100
1997-03-24	27.50	27.50	27.38	27.38	6200
1997-03-25	27.38	27.38	26.75	26.75	6500
1997-03-26	26.75	26.75	26.50	26.50	5500
1997-03-27	26.63	26.88	26.63	26.88	19000
1997-03-31	27.00	27.00	26.63	26.75	25200
1997-04-01	26.63	26.63	25.88	25.88	10100
1997-04-02	25.75	25.75	25.50	25.50	50900
1997-04-03	25.38	25.38	25.13	25.25	21700
1997-04-04	25.13	25.25	24.88	25.00	7100
1997-04-07	25.00	25.13	25.00	25.13	26700
1997-04-08	25.13	26.00	25.13	26.00	6300
1997-04-09	26.00	26.63	26.00	26.63	4400
1997-04-10	26.75	27.13	26.75	26.88	41300
1997-04-11	26.88	26.88	26.50	26.75	42700
1997-04-14	26.50	26.75	26.50	26.50	62700
1997-04-15	26.50	26.88	26.38	26.88	12000
1997-04-16	26.75	26.88	26.75	26.75	10500
1997-04-17	26.88	27.25	26.75	27.25	28400
1997-04-18	27.25	27.38	27.13	27.25	71900
1997-04-21	27.13	27.13	26.75	26.75	29800
1997-04-22	26.75	26.88	26.75	26.88	33000
1997-04-23	26.88	26.88	26.63	26.63	1900
1997-04-24	26.75	26.75	26.50	26.63	3500
1997-04-25	26.63	26.63	26.25	26.50	3600
1997-04-28	26.50	26.50	26.38	26.38	1200
1997-04-29	26.50	26.50	26.38	26.38	58000
1997-04-30	26.38	26.38	26.00	26.00	31300
1997-05-01	25.88	25.88	25.75	25.75	2200
1997-05-02	25.88	26.25	25.75	26.13	85900
1997-05-05	26.00	26.25	26.00	26.13	13500
1997-05-06	26.13	26.13	26.00	26.13	16500
1997-05-07	26.00	26.00	25.88	26.00	6300
1997-05-08	25.88	26.25	25.88	26.25	12800
1997-05-09	26.38	26.38	26.25	26.25	1400
1997-05-12	25.88	26.25	25.88	26.13	5200
1997-05-13	26.13	26.13	26.13	26.13	11400
1997-05-14	26.13	26.25	26.13	26.25	1100
1997-05-15	26.13	26.63	26.13	26.63	5500
1997-05-16	26.75	26.75	26.38	26.38	22200
1997-05-19	26.38	26.63	26.38	26.63	15600
1997-05-20	26.63	26.63	26.50	26.63	43600
1997-05-21	26.63	26.63	26.50	26.50	2400
1997-05-22	26.50	26.63	26.25	26.38	101500
1997-05-23	26.25	26.63	26.25	26.63	10400
1997-05-27	26.50	26.75	26.50	26.63	3600
1997-05-28	26.38	26.50	26.25	26.38	2600
1997-05-29	26.50	26.50	26.50	26.50	500
1997-05-30	26.63	26.63	26.13	26.38	37000
1997-06-02	26.25	26.63	26.25	26.63	1800
1997-06-03	26.50	26.50	26.50	26.50	400
1997-06-04	26.50	26.63	26.50	26.63	700
1997-06-05	26.75	27.13	26.75	27.13	8800
1997-06-06	27.00	27.00	26.88	26.88	8100
1997-06-09	27.00	27.13	27.00	27.13	7500
1997-06-10	27.13	27.13	27.13	27.13	600
1997-06-11	27.25	27.50	27.25	27.50	1600
1997-06-12	27.63	27.63	27.50	27.50	1200
1997-06-13	27.63	27.75	27.63	27.75	3000
1997-06-16	27.63	27.63	27.63	27.63	1700
1997-06-17	27.63	27.75	27.63	27.75	4400
1997-06-18	27.63	27.75	27.63	27.63	2500
1997-06-19	27.63	28.13	27.63	28.13	11700
1997-06-20	27.63	27.88	27.63	27.88	15200
1997-06-23	27.88	28.00	27.88	28.00	2400
1997-06-24	28.00	28.00	27.63	27.63	6900
1997-06-25	27.50	27.75	27.13	27.13	4300
1997-06-26	27.25	27.25	27.13	27.13	6300
1997-06-27	27.13	27.25	27.13	27.25	10400
1997-06-30	27.25	27.25	27.13	27.25	7200
1997-07-01	27.50	27.63	27.13	27.63	8900
1997-07-02	27.56	27.56	27.56	27.56	900
1997-07-03	27.63	27.75	27.63	27.75	1500
1997-07-07	27.75	28.00	27.75	27.81	8100
1997-07-08	27.88	28.25	27.88	28.25	28500
1997-07-09	28.25	28.25	27.75	27.88	40800
1997-07-10	27.75	27.88	27.50	27.75	20100
1997-07-11	27.25	27.38	27.25	27.25	545400
1997-07-14	27.25	27.31	27.25	27.31	63100
1997-07-15	27.25	27.38	27.25	27.31	30400
1997-07-16	27.31	27.31	27.25	27.25	30800
1997-07-17	27.31	27.38	27.25	27.38	39000
1997-07-18	27.50	27.50	27.25	27.25	19100
1997-07-21	27.38	27.38	27.25	27.31	38500
1997-07-22	27.38	27.50	27.25	27.50	45100
1997-07-23	27.50	27.50	27.31	27.44	18000
1997-07-24	27.38	27.63	27.38	27.50	44500
1997-07-25	27.44	27.50	27.25	27.31	54800
1997-07-28	27.25	27.31	27.25	27.25	47800
1997-07-29	27.25	27.25	27.19	27.19	58800
1997-07-30	27.19	27.19	26.88	26.88	59200
1997-07-31	26.88	27.00	26.63	26.81	48700
1997-08-01	26.75	27.00	26.63	27.00	79800
1997-08-04	26.88	27.13	26.88	27.06	42000
1997-08-05	27.00	27.75	27.00	27.75	125500
1997-08-06	27.75	27.75	27.38	27.69	59700
1997-08-07	27.63	27.88	27.44	27.88	83400
1997-08-08	27.13	27.38	27.00	27.38	125900
1997-08-11	27.25	27.31	27.00	27.31	74000
1997-08-12	27.25	27.25	26.63	26.88	37900
1997-08-13	26.88	26.88	26.50	26.88	31400
1997-08-14	26.81	26.88	26.38	26.38	18900
1997-08-15	26.38	26.88	26.19	26.31	56400
1997-08-18	26.25	26.25	25.50	25.63	6800
1997-08-19	25.63	25.63	25.06	25.19	17200
1997-08-20	25.25	25.75	25.13	25.56	98800
1997-08-21	25.63	25.63	25.00	25.25	50200
1997-08-22	25.13	25.13	24.88	25.13	23400
1997-08-25	25.25	25.63	25.00	25.63	21700
1997-08-26	25.50	26.00	25.50	26.00	40000
1997-08-27	26.25	26.31	26.00	26.25	19800
1997-08-28	26.25	26.50	26.25	26.38	12400
1997-08-29	26.25	26.63	26.25	26.56	11800
1997-09-02	26.69	26.94	26.25	26.25	27100
1997-09-03	26.38	26.50	25.88	25.88	30300
1997-09-04	26.00	26.13	25.94	26.13	55900
1997-09-05	26.19	26.31	26.06	26.31	52900
1997-09-08	26.38	27.13	26.38	27.13	57900
1997-09-09	27.00	27.13	26.50	27.00	17800
1997-09-10	27.13	27.13	26.56	26.94	22400
1997-09-11	26.88	26.88	26.50	26.50	21400
1997-09-12	26.50	26.88	26.38	26.88	20800
1997-09-15	26.88	26.88	26.63	26.75	31000
1997-09-16	26.88	27.38	26.81	27.31	41700
1997-09-17	27.50	27.50	27.13	27.19	30100
1997-09-18	27.19	27.44	26.50	26.50	37700
1997-09-19	26.25	26.44	26.25	26.38	10000
1997-09-22	26.25	26.38	26.00	26.00	57800
1997-09-23	26.13	26.38	25.81	25.81	77000
1997-09-24	25.81	25.81	25.38	25.75	44600
1997-09-25	25.81	25.88	25.75	25.75	4300
1997-09-26	26.00	26.13	25.88	26.06	52700
1997-09-29	26.06	26.50	26.06	26.38	18500
1997-09-30	26.38	26.75	26.38	26.75	26100
1997-10-01	26.75	26.75	26.31	26.50	31500
1997-10-02	26.50	26.75	26.50	26.69	47500
1997-10-03	26.69	26.75	26.63	26.75	14300
1997-10-06	26.69	26.75	26.56	26.69	67400
1997-10-07	26.69	26.75	26.50	26.56	10200
1997-10-08	26.50	26.50	26.06	26.31	39800
1997-10-09	26.19	26.25	25.63	25.75	88800
1997-10-10	25.88	26.00	25.75	26.00	35400
1997-10-13	25.75	26.44	25.63	26.19	17600
1997-10-14	26.00	26.06	25.50	25.50	41600
1997-10-15	25.69	26.25	25.63	26.25	43700
1997-10-16	26.38	26.38	26.13	26.13	44700
1997-10-17	26.00	26.31	25.63	26.25	45000
1997-10-20	26.38	26.63	26.13	26.63	8700
1997-10-21	26.63	26.63	26.25	26.50	5800
1997-10-22	26.63	26.75	26.25	26.63	9000
1997-10-23	26.38	26.63	25.75	25.88	60100
1997-10-24	26.00	26.00	25.81	25.81	8000
1997-10-27	25.94	26.00	24.50	24.63	22300
1997-10-28	24.38	25.13	24.25	25.13	13500
1997-10-29	25.13	25.38	25.13	25.31	2500
1997-10-30	25.06	25.50	24.88	25.38	18600
1997-10-31	25.44	25.75	25.00	25.75	27300
1997-11-03	25.50	26.50	25.50	26.50	8500
1997-11-04	26.50	26.88	26.38	26.88	23500
1997-11-05	26.88	27.00	26.63	26.88	26300
1997-11-06	26.88	27.00	26.63	26.75	48600
1997-11-07	26.56	26.56	25.63	25.63	17000
1997-11-10	25.50	25.50	25.38	25.50	24800
1997-11-11	25.63	25.63	25.25	25.31	4900
1997-11-12	25.38	25.69	25.31	25.44	41300
1997-11-13	25.69	25.81	25.00	25.25	43900
1997-11-14	25.25	25.38	25.13	25.25	36700
1997-11-17	25.25	25.50	25.25	25.44	6800
1997-11-18	25.56	26.06	25.50	26.06	21400
1997-11-19	26.31	26.31	25.94	26.19	6700
1997-11-20	26.44	26.56	26.13	26.13	30500
1997-11-21	26.25	26.63	26.19	26.63	25000
1997-11-24	26.88	26.88	26.00	26.13	39800
1997-11-25	26.13	26.38	26.13	26.19	34900
1997-11-26	26.06	26.19	26.06	26.19	14900
1997-11-28	26.31	26.69	26.31	26.56	10100
1997-12-01	26.69	26.75	26.38	26.69	12400
1997-12-02	26.63	26.69	26.56	26.69	6100
1997-12-03	26.63	26.63	26.38	26.44	11900
1997-12-04	26.31	26.63	26.13	26.63	33000
1997-12-05	26.50	27.00	26.50	27.00	31900
1997-12-08	27.00	27.00	26.63	26.88	18100
1997-12-09	26.88	26.88	26.63	26.69	8600
1997-12-10	26.69	26.94	26.69	26.75	9800
1997-12-11	26.75	26.75	26.50	26.63	7800
1997-12-12	26.63	26.63	26.50	26.50	2700
1997-12-15	26.38	26.56	26.25	26.56	6600
1997-12-16	26.50	26.63	26.38	26.38	10000
1997-12-17	26.38	26.50	26.38	26.44	3200
1997-12-18	26.50	26.50	26.19	26.38	4500
1997-12-19	26.38	26.38	26.25	26.31	25800
1997-12-22	26.31	26.44	26.31	26.44	6400
1997-12-23	26.44	26.75	26.31	26.31	12600
1997-12-24	26.50	26.50	26.38	26.44	6100
1997-12-26	26.44	26.69	26.44	26.69	1200
1997-12-29	26.75	28.00	26.75	28.00	50100
1997-12-30	28.00	28.00	27.38	27.75	92100
1997-12-31	27.63	27.81	27.63	27.69	25700
1998-01-02	27.63	27.75	27.63	27.75	12500
1998-01-05	27.69	27.81	27.63	27.63	87300
1998-01-06	27.81	27.81	27.50	27.50	31000
1998-01-07	27.50	27.50	27.38	27.50	4000
1998-01-08	27.38	27.50	27.25	27.25	158400
1998-01-09	27.25	27.25	26.63	26.75	53500
1998-01-12	26.38	26.69	26.38	26.56	13300
1998-01-13	26.69	27.00	26.63	26.88	40200
1998-01-14	27.00	27.13	26.88	27.00	6800
1998-01-15	27.00	27.06	26.88	26.88	23900
1998-01-16	27.00	27.13	27.00	27.00	32800
1998-01-20	27.19	27.19	27.00	27.13	16400
1998-01-21	27.13	27.13	26.88	27.06	89700
1998-01-22	27.00	27.00	26.56	26.94	17700
1998-01-23	26.94	27.00	26.94	26.94	10100
1998-01-26	27.00	27.00	26.75	27.00	10700
1998-01-27	26.94	27.13	26.81	27.13	51400
1998-01-28	27.19	27.19	27.13	27.13	84400
1998-01-29	27.13	27.13	27.00	27.06	17400
1998-01-30	27.13	27.25	27.00	27.19	94800
1998-02-02	27.25	27.25	27.13	27.13	39500
1998-02-03	27.00	27.25	26.88	27.25	32200
1998-02-04	27.25	27.50	27.13	27.50	35500
1998-02-05	27.50	27.63	27.13	27.38	42100
1998-02-06	27.38	27.63	27.31	27.63	166100
1998-02-09	27.63	27.63	27.50	27.63	6800
1998-02-10	27.00	27.25	27.00	27.00	11100
1998-02-11	27.00	27.19	27.00	27.06	17800
1998-02-12	27.00	27.00	26.75	26.81	65100
1998-02-13	26.63	26.69	26.50	26.50	50900
1998-02-17	26.50	26.50	26.13	26.38	5700
1998-02-18	26.25	26.38	26.25	26.38	7800
1998-02-19	26.44	26.44	26.25	26.25	5400
1998-02-20	26.25	26.44	26.19	26.19	42700
1998-02-23	26.44	26.44	26.19	26.25	70600
1998-02-24	26.38	26.38	26.25	26.31	41000
1998-02-25	26.31	26.38	26.19	26.31	44500
1998-02-26	26.25	26.50	26.25	26.31	42300
1998-02-27	26.25	26.25	26.13	26.19	26800
1998-03-02	26.25	26.25	26.00	26.13	30400
1998-03-03	26.13	26.44	26.13	26.38	15000
1998-03-04	26.25	26.50	26.25	26.38	44800
1998-03-05	26.31	26.31	26.00	26.19	14000
1998-03-06	26.19	26.19	26.19	26.19	300
1998-03-09	26.13	26.13	26.00	26.06	4500
1998-03-10	26.00	26.00	25.69	25.81	17600
1998-03-11	25.88	25.88	25.50	25.63	14800
1998-03-12	25.88	25.88	25.56	25.56	40700
1998-03-13	25.69	25.69	25.31	25.44	45100
1998-03-16	25.44	25.63	25.44	25.56	16100
1998-03-17	25.25	25.31	25.00	25.25	54900
1998-03-18	25.19	25.25	24.88	24.88	58300
1998-03-19	24.88	25.00	24.63	24.88	51200
1998-03-20	24.88	25.25	24.88	25.06	32600
1998-03-23	25.19	25.31	25.06	25.25	113700
1998-03-24	25.31	25.38	25.25	25.25	6500
1998-03-25	25.31	25.31	24.88	25.00	35900
1998-03-26	25.13	25.25	25.06	25.25	28500
1998-03-27	25.38	25.50	25.00	25.00	655900
1998-03-30	25.19	25.38	25.19	25.38	22900
1998-03-31	25.44	26.44	25.44	26.44	27200
1998-04-01	26.31	26.31	25.56	25.56	36300
1998-04-02	25.69	25.81	25.50	25.63	38600
1998-04-03	25.63	25.94	25.63	25.88	6800
1998-04-06	25.88	25.88	25.56	25.75	10600
1998-04-07	25.63	25.75	25.63	25.75	11900
1998-04-08	25.75	25.75	25.56	25.63	18800
1998-04-09	25.63	25.81	25.44	25.69	15200
1998-04-13	25.63	25.69	25.56	25.63	9000
1998-04-14	25.63	25.75	25.63	25.63	6500
1998-04-15	25.63	25.75	25.63	25.63	13700
1998-04-16	25.63	25.75	25.13	25.13	64900
1998-04-17	25.13	25.50	25.13	25.31	22100
1998-04-20	25.31	25.38	25.19	25.25	66300
1998-04-21	25.25	25.31	25.25	25.25	8800
1998-04-22	25.13	25.25	24.75	24.94	31900
1998-04-23	24.88	24.88	24.75	24.88	41100
1998-04-24	24.81	25.38	24.81	25.19	15400
1998-04-27	25.06	25.13	24.38	24.50	48400
1998-04-28	24.75	25.38	24.75	25.31	28100
1998-04-29	25.25	25.31	25.19	25.19	6900
1998-04-30	25.19	25.75	25.19	25.75	38200
1998-05-01	25.75	26.00	25.75	26.00	10200
1998-05-04	26.00	26.25	26.00	26.06	15000
1998-05-05	26.13	26.38	26.13	26.13	9200
1998-05-06	26.19	26.44	26.19	26.38	70400
1998-05-07	26.31	26.50	26.25	26.25	5100
1998-05-08	26.13	26.25	26.13	26.25	3000
1998-05-11	26.38	26.69	26.38	26.56	60900
1998-05-12	26.13	26.50	26.00	26.50	30000
1998-05-13	26.50	26.63	26.38	26.44	21200
1998-05-14	26.38	26.44	26.19	26.19	19600
1998-05-15	26.13	26.13	25.56	25.56	17000
1998-05-18	25.63	25.63	25.19	25.25	13800
1998-05-19	25.13	25.19	25.06	25.19	5900
1998-05-20	25.13	25.13	24.94	24.94	6700
1998-05-21	24.94	24.94	24.75	24.75	62300
1998-05-22	24.69	24.69	24.38	24.56	41800
1998-05-26	24.56	24.56	24.31	24.44	36300
1998-05-27	24.44	24.75	24.38	24.75	6800
1998-05-28	24.69	24.75	24.63	24.75	8700
1998-05-29	24.75	24.88	24.44	24.50	41200
1998-06-01	24.50	24.56	24.44	24.50	21800
1998-06-02	24.63	24.63	24.38	24.44	30600
1998-06-03	24.50	24.63	24.50	24.50	23000
1998-06-04	24.56	24.56	24.50	24.50	39100
1998-06-05	24.50	24.50	24.31	24.44	17900
1998-06-08	24.50	24.56	24.25	24.31	130300
1998-06-09	24.31	24.44	24.25	24.44	11000
1998-06-10	24.38	24.44	24.25	24.25	7900
1998-06-11	24.25	24.31	24.25	24.25	6200
1998-06-12	24.25	24.31	24.13	24.19	11200
1998-06-15	24.19	24.19	24.06	24.13	22000
1998-06-16	24.13	24.19	24.13	24.13	7900
1998-06-17	24.25	24.31	24.13	24.25	47000
1998-06-18	24.38	24.38	24.31	24.31	9500
1998-06-19	24.31	24.38	24.31	24.31	9000
1998-06-22	24.44	24.44	24.25	24.25	9500
1998-06-23	24.38	24.44	24.38	24.44	5900
1998-06-24	24.38	24.44	24.25	24.44	18200
1998-06-25	24.44	24.94	24.38	24.88	37400
1998-06-26	25.00	25.50	24.94	25.44	41500
1998-06-29	25.38	25.56	25.38	25.56	7700
1998-06-30	25.69	26.25	25.13	25.13	144600
1998-07-01	25.19	25.75	25.19	25.75	18900
1998-07-02	25.75	25.75	25.63	25.69	11300
1998-07-06	25.69	25.94	25.69	25.94	36300
1998-07-07	26.06	26.50	26.06	26.44	82000
1998-07-08	26.50	26.50	26.31	26.31	58400
1998-07-09	26.25	26.31	26.25	26.31	17500
1998-07-10	26.31	26.31	26.13	26.13	24700
1998-07-13	26.25	26.25	25.88	25.88	30600
1998-07-14	25.75	25.75	25.31	25.56	32700
1998-07-15	25.50	25.50	25.44	25.50	5000
1998-07-16	25.63	25.94	25.56	25.94	79600
1998-07-17	25.94	26.00	25.75	26.00	28200
1998-07-20	26.00	26.13	25.94	26.06	37600
1998-07-21	26.00	26.06	25.88	26.00	62100
1998-07-22	26.00	26.00	25.25	25.38	37200
1998-07-23	25.50	25.50	25.25	25.38	6600
1998-07-24	25.38	25.44	25.25	25.38	12700
1998-07-27	25.38	25.38	25.25	25.25	34100
1998-07-28	25.31	25.31	24.94	25.00	18200
1998-07-29	25.00	25.00	24.75	24.75	61600
1998-07-30	24.81	24.81	24.13	24.25	72900
1998-07-31	24.19	24.25	23.75	23.75	37500
1998-08-03	23.63	23.63	23.25	23.25	38200
1998-08-04	23.25	23.56	22.38	22.38	38800
1998-08-05	22.38	22.56	22.19	22.44	27000
1998-08-06	22.69	22.69	22.50	22.63	29400
1998-08-07	22.63	23.00	22.63	22.81	84700
1998-08-10	22.44	22.56	22.38	22.50	20300
1998-08-11	22.00	22.00	21.75	22.00	61000
1998-08-12	22.13	22.44	22.00	22.44	73900
1998-08-13	22.50	22.75	22.38	22.69	15200
1998-08-14	22.63	22.75	22.56	22.69	16000
1998-08-17	22.63	22.75	22.38	22.75	13000
1998-08-18	22.75	22.94	22.75	22.94	25000
1998-08-19	22.94	23.00	22.81	22.81	11100
1998-08-20	22.81	22.94	22.63	22.63	8300
1998-08-21	22.88	22.88	22.63	22.69	23600
1998-08-24	22.75	23.00	22.69	22.81	28200
1998-08-25	22.88	22.88	22.69	22.69	18000
1998-08-26	22.63	22.63	22.50	22.50	2100
1998-08-27	22.50	22.56	22.38	22.44	18700
1998-08-28	22.44	22.56	22.44	22.50	19100
1998-08-31	22.50	22.50	22.00	22.06	15500
1998-09-01	22.13	22.25	22.13	22.13	26500
1998-09-02	22.25	22.25	21.75	21.75	14400
1998-09-03	21.63	21.75	21.25	21.25	6700
1998-09-04	21.13	21.38	20.88	21.13	24100
1998-09-08	21.25	21.63	21.25	21.38	24600
1998-09-09	21.44	21.44	21.13	21.13	25600
1998-09-10	21.00	21.00	20.75	20.75	2200
1998-09-11	20.75	20.75	20.50	20.75	28200
1998-09-14	20.69	20.94	20.69	20.69	12900
1998-09-15	20.63	20.75	20.56	20.63	31300
1998-09-16	20.69	20.75	20.56	20.56	8100
1998-09-17	20.69	21.25	20.44	21.25	60500
1998-09-18	21.63	21.75	21.31	21.75	22300
1998-09-21	21.75	22.13	21.75	22.13	34400
1998-09-22	22.25	23.38	22.25	23.25	137000
1998-09-23	23.38	23.50	23.38	23.44	41200
1998-09-24	23.50	24.00	23.50	23.63	59300
1998-09-25	23.50	23.63	23.06	23.19	12400
1998-09-28	23.25	23.25	23.13	23.13	12500
1998-09-29	23.19	23.19	23.13	23.19	12200
1998-09-30	23.13	23.13	22.94	22.94	69500
1998-10-01	22.94	22.94	22.44	22.50	7400
1998-10-02	22.38	22.63	22.19	22.19	15300
1998-10-05	22.13	22.13	21.06	21.06	13500
1998-10-06	21.06	21.19	20.69	20.94	20600
1998-10-07	21.00	21.00	20.50	20.81	5100
1998-10-08	20.81	20.81	20.25	20.56	7200
1998-10-09	20.69	20.69	20.38	20.50	22300
1998-10-12	20.63	20.81	20.63	20.81	46600
1998-10-13	20.94	21.13	20.75	20.88	33900
1998-10-14	21.00	21.63	20.94	21.44	17600
1998-10-15	21.44	21.88	21.44	21.69	9000
1998-10-16	21.63	21.75	21.31	21.44	63500
1998-10-19	21.50	21.69	21.25	21.25	108500
1998-10-20	21.38	21.88	21.38	21.88	43200
1998-10-21	22.00	22.00	21.81	22.00	34700
1998-10-22	22.00	22.50	22.00	22.38	50300
1998-10-23	22.50	22.56	22.25	22.38	43700
1998-10-26	22.50	22.50	22.13	22.25	8800
1998-10-27	22.38	22.63	22.25	22.38	9400
1998-10-28	22.38	23.00	22.38	23.00	8900
1998-10-29	23.00	23.00	22.63	22.75	13300
1998-10-30	22.88	23.25	22.75	23.06	90900
1998-11-02	23.00	23.06	22.88	23.00	42400
1998-11-03	23.13	23.19	23.00	23.13	23300
1998-11-04	23.00	23.25	23.00	23.25	31500
1998-11-05	23.00	23.44	23.00	23.38	21800
1998-11-06	22.94	23.00	22.63	22.88	13200
1998-11-09	23.00	23.00	22.75	22.94	9200
1998-11-10	23.00	23.13	22.94	22.94	3900
1998-11-11	22.94	23.00	22.81	22.94	122300
1998-11-12	22.88	23.00	22.88	23.00	7300
1998-11-13	23.00	23.06	22.94	23.00	44300
1998-11-16	23.00	23.00	22.94	23.00	12800
1998-11-17	22.94	23.00	22.94	23.00	12300
1998-11-18	22.88	23.00	22.88	22.94	15600
1998-11-19	23.00	23.00	22.75	22.88	17200
1998-11-20	22.88	23.00	22.81	22.81	25500
1998-11-23	22.94	23.00	22.75	22.81	7400
1998-11-24	22.94	23.00	22.63	22.63	10300
1998-11-25	22.88	22.94	22.81	22.94	7500
1998-11-27	23.00	23.06	23.00	23.06	4000
1998-11-30	23.00	23.31	23.00	23.31	54800
1998-12-01	23.31	23.38	23.19	23.19	28800
1998-12-02	23.25	23.31	23.00	23.00	26700
1998-12-03	23.00	23.06	22.94	22.94	46300
1998-12-04	23.00	23.00	22.88	22.94	12000
1998-12-07	22.81	22.94	22.69	22.94	6200
1998-12-08	22.81	23.13	22.75	23.00	27600
1998-12-09	23.00	23.13	22.94	23.00	9400
1998-12-10	23.25	23.25	22.75	22.75	21900
1998-12-11	22.75	22.75	22.50	22.50	17000
1998-12-14	22.44	22.50	22.19	22.25	17700
1998-12-15	22.31	22.38	22.25	22.31	13200
1998-12-16	22.19	22.31	22.13	22.31	12900
1998-12-17	22.25	22.38	22.13	22.19	15600
1998-12-18	22.25	22.25	22.06	22.13	40600
1998-12-21	22.00	22.13	22.00	22.13	23100
1998-12-22	21.88	22.25	21.88	22.19	25900
1998-12-23	22.19	22.19	21.88	22.00	21100
1998-12-24	22.06	22.06	22.00	22.06	4300
1998-12-28	22.13	22.13	22.00	22.06	18300
1998-12-29	22.06	22.25	22.00	22.06	14000
1998-12-30	22.06	22.13	21.88	22.00	21000
1998-12-31	22.06	22.25	22.00	22.25	29000
1999-01-04	22.38	22.38	22.19	22.19	8300
1999-01-05	22.31	22.69	22.19	22.69	36700
1999-01-06	22.69	22.81	22.50	22.81	48900
1999-01-07	22.88	23.00	22.88	22.94	3300
1999-01-08	22.88	23.13	22.63	22.75	119500
1999-01-11	22.75	22.88	22.69	22.75	8100
1999-01-12	22.75	22.75	22.50	22.50	35600
1999-01-13	22.38	22.63	22.25	22.44	9400
1999-01-14	22.50	22.56	22.38	22.38	14700
1999-01-15	22.38	22.44	22.31	22.38	22700
1999-01-19	22.25	22.31	22.13	22.25	9000
1999-01-20	22.13	22.25	22.00	22.06	26000
1999-01-21	22.06	22.06	21.75	21.94	7500
1999-01-22	21.88	22.00	21.88	21.88	4800
1999-01-25	21.88	21.88	21.75	21.75	15600
1999-01-26	21.63	21.88	21.63	21.88	5200
1999-01-27	21.75	21.81	21.63	21.63	12100
1999-01-28	21.63	21.63	21.38	21.50	14400
1999-01-29	21.38	21.38	21.00	21.31	59900
1999-02-01	21.56	21.56	20.38	20.38	18200
1999-02-02	20.50	20.88	20.44	20.69	60600
1999-02-03	20.50	20.94	20.25	20.94	79100
1999-02-04	21.06	21.75	21.00	21.44	48700
1999-02-05	21.44	21.56	21.25	21.50	111400
1999-02-08	21.56	21.56	21.31	21.38	14400
1999-02-09	21.13	21.81	21.06	21.63	96900
1999-02-10	21.25	21.44	21.00	21.00	14300
1999-02-11	21.00	21.06	20.88	21.06	34200
1999-02-12	21.00	21.00	20.75	20.75	6400
1999-02-16	20.88	20.94	20.63	20.81	29200
1999-02-17	20.75	20.75	20.50	20.50	15800
1999-02-18	20.50	20.56	20.50	20.50	25700
1999-02-19	20.63	20.63	20.25	20.25	25200
1999-02-22	20.38	20.56	20.38	20.44	9000
1999-02-23	20.50	20.50	20.13	20.38	25600
1999-02-24	20.50	20.50	20.38	20.38	43800
1999-02-25	20.38	20.50	20.25	20.38	35100
1999-02-26	20.44	20.81	20.25	20.25	35300
1999-03-01	20.38	21.00	20.38	20.75	27800
1999-03-02	21.00	21.25	20.88	21.13	22300
1999-03-03	21.25	21.44	21.25	21.38	17000
1999-03-04	21.50	21.63	21.31	21.50	13100
1999-03-05	21.38	21.38	21.25	21.31	7800
1999-03-08	21.38	21.44	21.25	21.44	6300
1999-03-09	21.38	21.44	20.75	21.13	84800
1999-03-10	21.06	21.19	20.88	20.88	19300
1999-03-11	20.63	20.63	20.38	20.38	34300
1999-03-12	20.38	20.50	20.25	20.44	16400
1999-03-15	20.50	20.63	20.19	20.38	13800
1999-03-16	20.38	20.50	20.25	20.38	21900
1999-03-17	20.38	20.38	20.13	20.25	27000
1999-03-18	20.38	20.38	20.13	20.13	8300
1999-03-19	20.06	20.19	20.00	20.19	11100
1999-03-22	20.19	20.19	20.00	20.00	41200
1999-03-23	20.00	20.00	19.75	19.81	6700
1999-03-24	19.94	19.94	19.63	19.88	28600
1999-03-25	19.88	20.00	19.88	20.00	150800
1999-03-26	20.00	20.13	19.81	19.88	40400
1999-03-29	19.88	20.00	19.63	19.69	16200
1999-03-30	19.69	19.75	19.38	19.44	54100
1999-03-31	19.44	19.50	18.75	18.75	358600
1999-04-01	19.00	19.25	19.00	19.13	88800
1999-04-05	19.19	19.38	19.13	19.38	38400
1999-04-06	19.50	19.75	19.38	19.63	18700
1999-04-07	19.50	20.00	19.50	19.94	39000
1999-04-08	20.06	20.06	19.25	20.00	221900
1999-04-09	20.00	20.00	19.56	19.63	34200
1999-04-12	19.69	19.88	19.63	19.88	42200
1999-04-13	20.00	20.44	20.00	20.38	25900
1999-04-14	20.50	20.94	20.31	20.88	37900
1999-04-15	21.00	21.00	20.63	20.75	156300
1999-04-16	20.75	21.25	20.75	21.25	387000
1999-04-19	21.25	21.25	21.00	21.13	62500
1999-04-20	21.00	21.13	20.81	21.00	138400
1999-04-21	21.13	21.63	21.00	21.63	196700
1999-04-22	21.88	22.00	21.63	21.94	36900
1999-04-23	21.88	21.88	21.63	21.75	33500
1999-04-26	21.75	21.81	21.38	21.56	22600
1999-04-27	21.63	21.63	21.25	21.44	100900
1999-04-28	21.56	21.63	21.44	21.50	172300
1999-04-29	21.50	21.63	21.38	21.50	248500
1999-04-30	21.50	21.63	21.44	21.63	132600
1999-05-03	21.69	21.69	21.44	21.63	308300
1999-05-04	21.69	21.88	21.69	21.88	121200
1999-05-05	21.88	21.88	21.50	21.75	41500
1999-05-06	21.81	21.94	21.75	21.88	32500
1999-05-07	21.63	21.94	21.63	21.94	14500
1999-05-10	21.56	22.50	21.56	22.44	157900
1999-05-11	22.44	22.44	22.38	22.44	138700
1999-05-12	22.38	22.44	22.06	22.13	31300
1999-05-13	22.06	22.19	22.06	22.13	110900
1999-05-14	22.13	22.31	22.06	22.13	59700
1999-05-17	22.06	22.13	21.75	21.88	99700
1999-05-18	21.94	22.13	21.94	22.06	33800
1999-05-19	22.19	22.25	22.06	22.13	55700
1999-05-20	22.13	22.19	22.06	22.13	240200
1999-05-21	22.13	22.13	22.00	22.06	142700
1999-05-24	22.06	22.13	21.94	22.00	35500
1999-05-25	22.00	22.06	21.94	22.00	199700
1999-05-26	22.00	22.00	21.81	22.00	39200
1999-05-27	22.13	22.13	21.94	22.00	12300
1999-05-28	22.13	22.13	22.00	22.06	23600
1999-06-01	22.06	22.13	22.00	22.00	23500
1999-06-02	22.00	22.00	21.94	22.00	58200
1999-06-03	22.00	22.00	21.88	21.94	21600
1999-06-04	21.94	21.94	21.75	21.94	200500
1999-06-07	22.00	22.00	21.88	21.94	149100
1999-06-08	21.94	22.00	21.81	22.00	63900
1999-06-09	22.00	22.00	21.94	22.00	8600
1999-06-10	22.00	22.00	21.88	21.94	108900
1999-06-11	21.94	21.94	21.81	21.81	6000
1999-06-14	21.94	21.94	21.88	21.94	50900
1999-06-15	21.94	22.00	21.75	21.75	72900
1999-06-16	21.81	21.88	21.81	21.88	122900
1999-06-17	21.75	21.75	21.38	21.50	433000
1999-06-18	21.63	21.63	21.50	21.56	53000
1999-06-21	21.56	21.56	21.44	21.50	43000
1999-06-22	21.50	21.50	21.25	21.25	298600
1999-06-23	21.25	21.25	21.13	21.25	9100
1999-06-24	21.19	21.19	20.75	20.88	112400
1999-06-25	20.88	21.00	20.75	20.94	31700
1999-06-28	20.75	21.00	20.75	20.94	22300
1999-06-29	21.00	21.38	21.00	21.38	90900
1999-06-30	21.38	22.00	21.38	21.94	186000
1999-07-01	21.94	21.94	21.75	21.81	22600
1999-07-02	21.88	21.94	21.50	21.69	38300
1999-07-06	21.69	21.94	21.44	21.50	87900
1999-07-07	21.63	21.63	21.25	21.31	22600
1999-07-08	21.31	21.94	21.19	21.94	47400
1999-07-09	22.13	22.13	21.63	21.81	188600
1999-07-12	21.81	21.81	21.63	21.75	65700
1999-07-13	21.69	21.69	21.44	21.50	17800
1999-07-14	21.50	21.50	21.25	21.31	24100
1999-07-15	21.38	22.13	21.38	21.75	86200
1999-07-16	21.69	21.81	21.63	21.81	67500
1999-07-19	21.81	21.88	21.81	21.88	14000
1999-07-20	21.88	21.94	21.63	21.88	59600
1999-07-21	21.88	21.88	21.69	21.81	64100
1999-07-22	21.88	21.88	21.69	21.75	114300
1999-07-23	21.75	21.75	21.50	21.56	79700
1999-07-26	21.56	21.56	21.31	21.38	15100
1999-07-27	21.38	21.38	21.06	21.13	54200
1999-07-28	21.13	21.19	21.06	21.06	198300
1999-07-29	20.81	21.13	20.81	20.94	23900
1999-07-30	20.94	21.13	20.94	21.13	38400
1999-08-02	21.06	21.19	21.06	21.19	24300
1999-08-03	21.25	21.31	21.13	21.25	27500
1999-08-04	21.19	21.19	20.44	20.75	77500
1999-08-05	20.69	21.06	20.63	21.00	48300
1999-08-06	20.88	20.94	20.75	20.88	28500
1999-08-09	20.88	21.00	20.88	20.88	53900
1999-08-10	20.38	20.50	20.38	20.50	73400
1999-08-11	20.50	20.75	20.44	20.75	122800
1999-08-12	20.69	20.75	20.50	20.56	63100
1999-08-13	20.63	20.69	20.56	20.69	15100
1999-08-16	20.75	20.94	20.75	20.94	14000
1999-08-17	20.94	21.06	20.88	21.00	178700
1999-08-18	20.75	21.38	20.75	21.19	157100
1999-08-19	21.25	21.69	21.25	21.50	122700
1999-08-20	21.56	21.63	21.44	21.63	39100
1999-08-23	21.69	22.00	21.63	21.75	42000
1999-08-24	21.38	21.50	21.19	21.25	24400
1999-08-25	21.00	21.19	20.88	21.00	26800
1999-08-26	21.06	21.06	20.75	20.88	16300
1999-08-27	21.00	21.00	20.88	20.94	19100
1999-08-30	20.94	20.94	20.75	20.75	14800
1999-08-31	20.81	21.00	20.75	21.00	39500
1999-09-01	20.94	21.06	20.94	21.00	13200
1999-09-02	20.94	20.94	20.75	20.75	7600
1999-09-03	20.81	21.00	20.81	21.00	21400
1999-09-07	21.00	21.13	20.81	21.00	28800
1999-09-08	20.88	20.88	20.25	20.44	171400
1999-09-09	20.31	20.44	20.25	20.38	13600
1999-09-10	20.38	20.44	20.00	20.44	29500
1999-09-13	20.44	20.50	20.38	20.44	42300
1999-09-14	20.44	20.63	20.25	20.50	118500
1999-09-15	20.56	20.56	20.44	20.50	7700
1999-09-16	20.38	20.38	20.25	20.31	13700
1999-09-17	20.25	20.50	20.13	20.19	73000
1999-09-20	20.13	20.75	20.13	20.75	40100
1999-09-21	20.50	20.50	20.06	20.13	23300
1999-09-22	20.00	20.13	20.00	20.06	82700
1999-09-23	20.06	20.13	19.75	19.94	39300
1999-09-24	20.00	20.13	19.94	19.94	8800
1999-09-27	20.00	20.25	20.00	20.25	31500
1999-09-28	20.31	20.38	20.13	20.31	37800
1999-09-29	20.31	20.50	20.25	20.31	24800
1999-09-30	20.25	21.00	20.25	21.00	104900
1999-10-01	20.81	20.81	20.63	20.63	48000
1999-10-04	20.63	20.63	20.50	20.56	11700
1999-10-05	20.44	20.75	20.38	20.50	36400
1999-10-06	20.38	20.50	20.38	20.50	9900
1999-10-07	20.31	20.50	19.81	20.25	40500
1999-10-08	20.19	20.19	19.81	19.81	19500
1999-10-11	19.88	20.13	19.69	20.13	10600
1999-10-12	20.25	20.38	19.63	19.75	32400
1999-10-13	19.75	19.75	19.38	19.44	26800
1999-10-14	19.44	19.44	19.13	19.25	11300
1999-10-15	19.00	19.50	19.00	19.38	22400
1999-10-18	19.31	19.50	19.31	19.50	29000
1999-10-19	19.63	19.69	18.88	18.88	54800
1999-10-20	19.00	19.25	19.00	19.13	28800
1999-10-21	19.25	19.38	19.06	19.31	137600
1999-10-22	19.19	19.38	19.06	19.13	26100
1999-10-25	19.25	19.44	19.00	19.00	32500
1999-10-26	18.94	19.00	18.75	18.75	47000
1999-10-27	18.75	19.75	18.75	19.75	149000
1999-10-28	19.63	20.06	19.63	19.81	40600
1999-10-29	19.94	20.19	19.69	19.81	427500
1999-11-01	19.88	19.88	19.44	19.50	17000
1999-11-02	19.50	20.13	19.50	20.13	39900
1999-11-03	20.25	20.31	20.00	20.00	257700
1999-11-04	20.13	20.25	19.88	19.94	591400
1999-11-05	20.06	20.13	19.94	19.94	131700
1999-11-08	19.63	20.63	19.63	20.56	43300
1999-11-09	20.44	20.44	20.19	20.38	43200
1999-11-10	20.38	20.38	19.94	20.13	190400
1999-11-11	20.19	20.25	20.00	20.00	24300
1999-11-12	20.06	20.13	20.06	20.13	22700
1999-11-15	20.25	20.25	20.13	20.19	38700
1999-11-16	20.31	20.38	20.06	20.06	77700
1999-11-17	20.19	20.44	20.06	20.44	47500
1999-11-18	20.44	20.50	20.38	20.38	517000
1999-11-19	20.44	20.63	20.38	20.56	251300
1999-11-22	20.63	20.63	20.38	20.38	175400
1999-11-23	20.44	20.44	20.06	20.13	21100
1999-11-24	20.06	20.50	20.06	20.38	220600
1999-11-26	20.50	20.50	20.31	20.38	4300
1999-11-29	20.25	20.25	20.06	20.06	25000
1999-11-30	20.13	20.25	20.00	20.25	45400
1999-12-01	20.31	20.31	20.06	20.31	50000
1999-12-02	20.25	20.31	20.13	20.25	51700
1999-12-03	20.19	20.38	20.19	20.31	154600
1999-12-06	20.25	20.31	20.13	20.13	296300
1999-12-07	20.19	20.19	19.75	19.75	135700
1999-12-08	19.81	19.88	19.69	19.88	148300
1999-12-09	19.81	20.00	19.75	19.88	47300
1999-12-10	19.88	19.94	19.25	19.44	112900
1999-12-13	19.25	19.88	19.25	19.81	121100
1999-12-14	19.75	19.81	19.31	19.31	17700
1999-12-15	19.25	19.31	19.00	19.00	27300
1999-12-16	19.03	19.19	18.81	19.00	175500
1999-12-17	19.00	20.56	19.00	20.56	139600
1999-12-20	20.44	20.81	20.38	20.44	97100
1999-12-21	20.31	20.50	20.19	20.31	20100
1999-12-22	20.31	20.31	20.00	20.25	40500
1999-12-23	20.31	20.31	20.25	20.31	42500
1999-12-27	20.25	20.25	19.63	20.13	27900
1999-12-28	19.94	20.56	19.13	20.56	125800
1999-12-29	20.56	20.63	20.50	20.63	29100
1999-12-30	20.44	20.44	19.94	20.00	39800
1999-12-31	20.00	20.00	19.88	20.00	9400
2000-01-03	19.88	19.94	19.69	19.94	28300
2000-01-04	19.88	20.00	19.69	20.00	34700
2000-01-05	20.00	20.00	19.75	19.88	229100
2000-01-06	19.81	20.00	19.75	20.00	32000
2000-01-07	20.00	20.69	19.94	20.69	67600
2000-01-10	20.75	20.94	20.50	20.75	194800
2000-01-11	20.69	20.75	20.50	20.75	38700
2000-01-12	20.75	20.88	20.44	20.50	79100
2000-01-13	20.44	20.50	20.25	20.31	138200
2000-01-14	20.44	20.50	20.06	20.19	59500
2000-01-18	20.25	20.38	19.31	20.25	65400
2000-01-19	20.13	20.50	20.06	20.50	57000
2000-01-20	20.56	20.63	20.44	20.50	23100
2000-01-21	20.31	20.50	20.25	20.31	27600
2000-01-24	20.38	20.38	19.88	19.88	34100
2000-01-25	19.88	20.06	19.88	19.88	19400
2000-01-26	19.88	20.13	19.88	20.06	29100
2000-01-27	20.19	20.19	19.94	19.94	30200
2000-01-28	19.94	20.00	19.13	19.13	35300
2000-01-31	19.25	19.69	19.25	19.56	48100
2000-02-01	19.56	19.63	19.50	19.63	63600
2000-02-02	19.63	19.81	19.56	19.69	70900
2000-02-03	19.81	19.88	19.81	19.88	67500
2000-02-04	19.88	19.94	19.81	19.88	73600
2000-02-07	18.75	19.88	18.75	19.81	115100
2000-02-08	19.88	20.06	19.81	20.00	49900
2000-02-09	19.50	19.56	19.50	19.56	37000
2000-02-10	19.50	19.50	19.19	19.25	39400
2000-02-11	19.25	19.63	18.94	19.06	56200
2000-02-14	19.00	19.00	18.38	18.44	57000
2000-02-15	18.31	18.75	18.31	18.75	41100
2000-02-16	18.75	19.13	18.75	19.13	47000
2000-02-17	19.00	19.00	18.75	18.94	73300
2000-02-18	18.94	18.94	18.81	18.88	12500
2000-02-22	19.38	19.38	18.88	18.88	32900
2000-02-23	18.94	18.94	18.81	18.88	9100
2000-02-24	18.81	19.06	18.81	19.00	11700
2000-02-25	18.81	18.94	18.75	18.88	20000
2000-02-28	18.94	19.25	18.81	19.19	29800
2000-02-29	19.25	19.25	18.50	18.91	148100
2000-03-01	18.94	19.00	18.75	18.88	58100
2000-03-02	18.88	19.13	18.88	19.13	15300
2000-03-03	19.13	19.25	19.13	19.25	11600
2000-03-06	19.13	19.19	19.06	19.19	7300
2000-03-07	19.19	19.19	19.13	19.13	7500
2000-03-08	19.19	19.44	19.19	19.31	46800
2000-03-09	19.44	19.75	19.44	19.75	38000
2000-03-10	19.75	19.75	19.63	19.69	16300
2000-03-13	19.44	19.56	19.31	19.31	145900
2000-03-14	19.31	19.31	19.00	19.06	56500
2000-03-15	19.06	19.06	18.81	19.00	49200
2000-03-16	18.88	19.69	18.88	19.69	47600
2000-03-17	19.44	19.50	19.38	19.50	14600
2000-03-20	19.50	19.50	19.25	19.44	84600
2000-03-21	19.44	19.94	19.31	19.94	18900
2000-03-22	20.00	20.25	19.94	20.13	72900
2000-03-23	20.00	20.13	19.75	19.75	127100
2000-03-24	19.88	19.88	19.50	19.50	150400
2000-03-27	19.56	19.69	19.50	19.63	37100
2000-03-28	19.63	19.63	19.56	19.56	38100
2000-03-29	19.69	19.69	19.31	19.38	31100
2000-03-30	19.25	19.44	19.25	19.38	31900
2000-03-31	19.38	19.94	19.31	19.75	52500
2000-04-03	19.81	19.81	19.25	19.31	21200
2000-04-04	19.31	20.06	19.31	20.00	47900
2000-04-05	19.94	19.94	19.69	19.94	39000
2000-04-06	19.88	20.25	19.88	20.19	83700
2000-04-07	20.25	20.38	20.00	20.31	53100
2000-04-10	20.56	20.56	20.13	20.38	62000
2000-04-11	20.38	20.88	20.38	20.63	29000
2000-04-12	20.69	20.88	20.63	20.69	48300
2000-04-13	20.94	20.94	20.63	20.69	10400
2000-04-14	20.88	21.19	20.75	21.06	43000
2000-04-17	21.00	21.00	20.81	20.88	7800
2000-04-18	20.88	20.88	20.81	20.88	52500
2000-04-19	20.81	21.06	20.75	21.06	13200
2000-04-20	21.06	21.06	20.44	20.44	50300
2000-04-24	20.44	20.50	20.00	20.38	36600
2000-04-25	20.38	20.81	20.38	20.75	17900
2000-04-26	20.69	21.50	20.69	21.44	52800
2000-04-27	21.44	22.00	21.38	21.88	31400
2000-04-28	21.94	22.13	21.31	22.00	72000
2000-05-01	22.00	23.25	22.00	23.25	65400
2000-05-02	23.13	23.13	22.81	22.94	132800
2000-05-03	22.88	22.88	22.06	22.06	45100
2000-05-04	22.13	22.38	21.94	22.00	16600
2000-05-05	22.00	22.38	22.00	22.25	54600
2000-05-08	22.25	22.25	21.38	21.56	25100
2000-05-09	21.63	21.88	21.56	21.69	37600
2000-05-10	21.44	21.56	21.38	21.44	24000
2000-05-11	21.56	21.56	21.38	21.50	26600
2000-05-12	21.50	21.75	21.50	21.75	39300
2000-05-15	21.75	21.75	21.25	21.50	10000
2000-05-16	21.63	21.63	21.50	21.63	10600
2000-05-17	21.50	21.69	21.38	21.44	12800
2000-05-18	21.44	21.50	21.13	21.13	17800
2000-05-19	21.13	21.25	21.06	21.13	38800
2000-05-22	21.13	21.38	21.06	21.38	21700
2000-05-23	21.31	21.44	21.13	21.13	8800
2000-05-24	21.25	21.25	20.63	20.75	48400
2000-05-25	20.81	20.81	20.38	20.56	28000
2000-05-26	20.69	20.88	20.56	20.75	41400
2000-05-30	20.94	21.25	20.81	21.25	41800
2000-05-31	21.25	21.31	20.88	21.06	29500
2000-06-01	21.00	21.00	20.81	21.00	22400
2000-06-02	20.94	21.25	20.94	21.25	34900
2000-06-05	21.38	21.38	20.94	21.00	7100
2000-06-06	21.00	21.31	21.00	21.00	14500
2000-06-07	21.06	21.38	20.94	21.38	18100
2000-06-08	21.50	21.50	21.25	21.38	6600
2000-06-09	21.31	21.63	21.25	21.50	27200
2000-06-12	21.50	21.69	21.50	21.50	28900
2000-06-13	21.69	21.75	21.44	21.75	69200
2000-06-14	21.75	22.38	21.69	22.25	54600
2000-06-15	22.19	22.31	22.13	22.31	19300
2000-06-16	22.38	22.38	22.13	22.25	32200
2000-06-19	22.38	22.44	22.25	22.44	13800
2000-06-20	22.38	22.44	22.31	22.31	32400
2000-06-21	22.25	22.31	21.88	22.13	62700
2000-06-22	22.13	22.25	21.94	22.00	15700
2000-06-23	22.06	22.06	21.50	21.88	36800
2000-06-26	21.88	22.00	21.81	22.00	54600
2000-06-27	22.00	22.00	21.81	21.88	119400
2000-06-28	21.94	22.19	21.94	22.00	74700
2000-06-29	22.00	22.50	21.94	22.50	65100
2000-06-30	22.50	23.77	22.19	23.73	108900
2000-07-03	23.63	23.63	22.50	22.69	39000
2000-07-05	22.81	22.81	22.63	22.63	62100
2000-07-06	22.56	23.19	22.38	23.13	40800
2000-07-07	23.19	23.19	23.13	23.13	17100
2000-07-10	22.75	22.75	22.56	22.69	46100
2000-07-11	22.56	22.81	22.50	22.81	53100
2000-07-12	22.69	22.69	22.25	22.38	38100
2000-07-13	22.50	22.50	22.38	22.44	10800
2000-07-14	22.44	22.94	22.19	22.31	65000
2000-07-17	22.19	22.31	22.13	22.13	49000
2000-07-18	22.25	22.31	22.00	22.06	51500
2000-07-19	21.94	22.00	21.75	21.94	82700
2000-07-20	22.00	22.75	21.75	22.75	74900
2000-07-21	22.63	23.25	22.63	23.25	164800
2000-07-24	23.25	23.50	23.25	23.38	56800
2000-07-25	23.25	23.31	23.00	23.19	32300
2000-07-26	23.19	23.56	23.19	23.31	172600
2000-07-27	23.44	23.56	23.31	23.31	86000
2000-07-28	23.38	23.50	23.25	23.44	119600
2000-07-31	23.50	24.00	23.44	24.00	54000
2000-08-01	23.88	23.94	23.13	23.31	62000
2000-08-02	23.38	23.94	23.38	23.94	44400
2000-08-03	24.00	24.00	23.50	23.63	109300
2000-08-04	23.56	23.56	23.38	23.56	25400
2000-08-07	23.69	23.69	23.50	23.56	31000
2000-08-08	23.75	23.75	23.56	23.75	13600
2000-08-09	23.25	23.44	23.19	23.44	60100
2000-08-10	23.31	23.31	22.94	23.19	16200
2000-08-11	23.19	23.19	22.75	23.00	31700
2000-08-14	22.94	23.25	22.94	23.25	23300
2000-08-15	23.13	23.19	23.00	23.13	18700
2000-08-16	23.13	23.19	23.00	23.19	10500
2000-08-17	23.13	23.25	23.13	23.25	28200
2000-08-18	23.25	23.38	23.19	23.31	185300
2000-08-21	23.25	23.25	23.13	23.19	9300
2000-08-22	23.25	23.31	22.94	23.00	27300
2000-08-23	22.94	22.94	22.50	22.56	15000
2000-08-24	22.69	22.94	22.44	22.50	11400
2000-08-25	22.44	22.81	22.44	22.75	7300
2000-08-28	22.94	22.94	22.63	22.63	16300
2000-08-29	22.69	22.69	22.25	22.31	38400
2000-08-30	22.44	22.63	22.44	22.63	8000
2000-08-31	22.56	22.69	22.56	22.63	7300
2000-09-01	22.63	22.63	22.56	22.63	2700
2000-09-05	22.69	22.69	22.06	22.13	17300
2000-09-06	22.25	22.25	22.13	22.13	11500
2000-09-07	22.13	22.25	22.06	22.06	39700
2000-09-08	22.06	22.38	22.06	22.38	27600
2000-09-11	22.88	22.88	22.06	22.06	30900
2000-09-12	22.13	22.88	22.13	22.75	12500
2000-09-13	22.56	22.88	22.56	22.81	46400
2000-09-14	22.81	22.94	22.44	22.44	45400
2000-09-15	22.00	22.31	22.00	22.13	34200
2000-09-18	22.00	22.13	21.63	21.63	32400
2000-09-19	21.56	22.00	21.56	21.94	96200
2000-09-20	21.88	22.00	21.56	21.69	94000
2000-09-21	21.31	21.63	21.31	21.56	30700
2000-09-22	21.50	21.69	21.50	21.63	54100
2000-09-25	21.63	21.63	21.38	21.38	51500
2000-09-26	21.38	21.50	21.25	21.25	29300
2000-09-27	21.25	21.75	21.25	21.63	46600
2000-09-28	21.75	22.69	21.69	22.38	66800
2000-09-29	22.63	22.94	22.38	22.94	70600
2000-10-02	22.81	22.81	22.13	22.19	246600
2000-10-03	22.25	22.31	22.13	22.19	51400
2000-10-04	22.19	22.38	22.06	22.31	82800
2000-10-05	22.19	22.31	22.06	22.25	91500
2000-10-06	22.50	22.56	22.31	22.50	33800
2000-10-09	22.69	22.69	22.38	22.50	39400
2000-10-10	22.50	22.50	22.19	22.38	55400
2000-10-11	22.31	22.94	22.31	22.94	62500
2000-10-12	22.69	22.69	22.38	22.44	61700
2000-10-13	22.44	22.81	22.44	22.81	25100
2000-10-16	22.81	22.81	22.44	22.63	28600
2000-10-17	22.69	22.75	22.38	22.56	64900
2000-10-18	22.69	22.69	22.56	22.63	3800
2000-10-19	22.69	22.75	22.50	22.63	21700
2000-10-20	22.75	22.75	22.56	22.63	51000
2000-10-23	22.50	22.69	22.50	22.63	21800
2000-10-24	22.63	22.63	22.38	22.44	49300
2000-10-25	22.38	22.56	22.38	22.50	38900
2000-10-26	22.44	22.63	22.44	22.63	20400
2000-10-27	22.88	22.88	22.38	22.44	45700
2000-10-30	22.38	22.63	22.38	22.44	44600
2000-10-31	22.56	22.75	22.38	22.50	47400
2000-11-01	22.50	22.50	22.19	22.31	16500
2000-11-02	22.31	22.38	22.25	22.38	25900
2000-11-03	22.38	22.38	22.06	22.13	25500
2000-11-06	22.00	22.19	22.00	22.19	24200
2000-11-07	22.19	22.19	21.75	21.75	68700
2000-11-08	21.75	22.00	21.75	21.94	37500
2000-11-09	21.50	21.75	21.50	21.69	13700
2000-11-10	21.69	21.69	21.31	21.50	11700
2000-11-13	21.63	21.63	21.31	21.44	16100
2000-11-14	21.38	21.56	20.75	20.81	41200
2000-11-15	20.94	21.63	20.94	21.63	29900
2000-11-16	21.56	21.56	21.44	21.50	20600
2000-11-17	21.63	21.63	21.25	21.44	20700
2000-11-20	21.44	21.44	21.00	21.31	23600
2000-11-21	21.25	21.31	21.25	21.31	15000
2000-11-22	21.13	21.56	21.13	21.56	29100
2000-11-24	21.56	21.75	21.38	21.63	11200
2000-11-27	21.50	21.81	21.50	21.69	11900
2000-11-28	21.50	21.50	21.31	21.38	13700
2000-11-29	21.50	21.63	21.31	21.63	15400
2000-11-30	21.56	21.94	21.31	21.75	23400
2000-12-01	21.63	22.13	21.63	22.06	27100
2000-12-04	22.13	22.13	22.00	22.00	19300
2000-12-05	22.00	22.94	22.00	22.94	46600
2000-12-06	22.81	23.00	22.75	22.94	34900
2000-12-07	22.88	22.88	22.56	22.56	43900
2000-12-08	22.50	23.00	22.50	23.00	57900
2000-12-11	23.00	23.38	22.94	23.19	26200
2000-12-12	23.13	23.63	23.13	23.63	16500
2000-12-13	23.63	23.63	23.31	23.44	36600
2000-12-14	23.50	23.50	23.38	23.50	13700
2000-12-15	23.38	23.50	23.25	23.38	46400
2000-12-18	23.38	23.63	23.19	23.56	68000
2000-12-19	23.38	23.44	22.94	23.06	77200
2000-12-20	23.19	23.19	23.00	23.06	25300
2000-12-21	23.06	23.13	23.06	23.06	16300
2000-12-22	23.06	23.38	23.06	23.31	37800
2000-12-26	23.38	23.50	23.25	23.50	58900
2000-12-27	23.50	23.63	23.44	23.63	69300
2000-12-28	23.63	23.75	23.50	23.75	44400
2000-12-29	23.81	24.06	23.63	23.69	34100
2001-01-02	23.75	23.81	23.38	23.69	18400
2001-01-03	23.81	23.81	23.50	23.75	69300
2001-01-04	23.75	23.75	23.56	23.69	36500
2001-01-05	23.69	23.69	23.13	23.31	64100
2001-01-08	23.31	23.38	23.13	23.19	7700
2001-01-09	23.25	23.25	22.63	22.94	18700
2001-01-10	22.94	23.00	22.75	23.00	27800
2001-01-11	23.06	23.19	23.06	23.19	22100
2001-01-12	23.31	23.31	23.06	23.06	4900
2001-01-16	23.06	23.38	23.06	23.38	21900
2001-01-17	23.38	23.38	23.19	23.38	78000
2001-01-18	23.31	23.31	23.19	23.31	33900
2001-01-19	23.19	23.38	23.19	23.38	39500
2001-01-22	23.38	23.69	23.31	23.56	81900
2001-01-23	23.63	24.00	23.63	24.00	32100
2001-01-24	23.88	23.88	23.50	23.75	36400
2001-01-25	23.75	23.75	23.50	23.56	36600
2001-01-26	23.50	23.56	23.44	23.56	16200
2001-01-29	23.56	23.70	23.30	23.64	19100
2001-01-30	23.69	23.95	23.69	23.95	7200
2001-01-31	24.00	24.32	24.00	24.25	84200
2001-02-01	24.20	24.25	23.97	24.10	68600
2001-02-02	24.05	24.33	24.05	24.31	18400
2001-02-05	24.38	24.69	24.38	24.69	16400
2001-02-06	24.72	24.72	24.09	24.19	371300
2001-02-07	24.25	24.25	24.09	24.22	150200
2001-02-08	23.95	24.25	23.90	24.02	82900
2001-02-09	24.05	24.05	23.91	23.91	16100
2001-02-12	24.01	24.50	24.00	24.47	44400
2001-02-13	24.47	24.47	23.90	24.05	47600
2001-02-14	23.98	24.35	23.93	24.15	51600
2001-02-15	24.15	24.28	23.80	24.08	129800
2001-02-16	24.03	24.03	23.89	24.00	17700
2001-02-20	24.00	24.05	23.50	23.85	114500
2001-02-21	23.83	23.97	23.75	23.81	18700
2001-02-22	23.76	23.76	23.60	23.70	24800
2001-02-23	23.70	23.70	23.10	23.21	22700
2001-02-26	23.25	23.80	23.15	23.80	28200
2001-02-27	24.20	24.20	23.70	23.85	25900
2001-02-28	24.08	24.10	23.85	23.95	206600
2001-03-01	24.35	24.35	24.00	24.08	93800
2001-03-02	24.08	24.50	23.90	24.35	27400
2001-03-05	24.60	24.60	24.30	24.33	23500
2001-03-06	24.40	24.60	24.40	24.50	14200
2001-03-07	25.00	25.00	24.61	24.64	53500
2001-03-08	24.60	24.67	24.43	24.45	36800
2001-03-09	24.65	24.65	24.41	24.45	34100
2001-03-12	24.40	24.40	24.25	24.29	55400
2001-03-13	24.29	24.29	23.20	24.00	95700
2001-03-14	24.00	24.10	23.86	24.02	82900
2001-03-15	23.96	23.96	23.55	23.80	134300
2001-03-16	24.00	24.00	23.48	23.57	38700
2001-03-19	23.60	23.87	23.55	23.87	15700
2001-03-20	23.87	24.05	23.87	24.01	43500
2001-03-21	24.01	24.01	23.47	23.63	24100
2001-03-22	23.63	23.63	23.11	23.42	38100
2001-03-23	23.47	23.95	23.40	23.66	30300
2001-03-26	23.72	24.41	23.72	24.41	253300
2001-03-27	24.41	24.54	24.11	24.50	27800
2001-03-28	24.55	24.55	24.00	24.02	16100
2001-03-29	23.95	24.25	23.85	24.15	13300
2001-03-30	24.15	25.00	24.15	25.00	151000
2001-04-02	25.10	25.10	24.58	24.65	14300
2001-04-03	24.25	24.65	24.25	24.64	25100
2001-04-04	24.60	24.65	24.33	24.45	11900
2001-04-05	24.45	24.55	24.40	24.55	86000
2001-04-06	24.55	24.55	24.22	24.40	15000
2001-04-09	24.37	24.55	24.37	24.55	11700
2001-04-10	24.45	24.60	24.20	24.59	31900
2001-04-11	24.50	24.55	24.14	24.14	19700
2001-04-12	24.20	24.50	24.07	24.50	17300
2001-04-16	24.50	24.53	24.20	24.49	35900
2001-04-17	24.49	24.50	24.30	24.48	39300
2001-04-18	24.48	24.50	24.22	24.49	45600
2001-04-19	24.49	24.50	24.36	24.50	66900
2001-04-20	24.40	24.50	24.37	24.45	23500
2001-04-23	24.47	24.49	24.22	24.24	11700
2001-04-24	24.34	24.34	24.07	24.30	33700
2001-04-25	24.30	24.55	24.15	24.20	46300
2001-04-26	24.27	24.50	24.15	24.22	19900
2001-04-27	24.47	24.50	24.33	24.50	16700
2001-04-30	24.57	24.95	24.25	24.95	42000
2001-05-01	24.95	24.95	24.40	24.60	22400
2001-05-02	24.50	24.55	24.35	24.50	14700
2001-05-03	24.49	24.49	24.01	24.12	36400
2001-05-04	24.18	24.30	24.00	24.19	90600
2001-05-07	24.12	24.30	24.10	24.16	27700
2001-05-08	24.20	24.20	24.00	24.06	31500
2001-05-09	23.55	23.55	23.40	23.41	33600
2001-05-10	23.50	23.51	23.00	23.30	116400
2001-05-11	23.35	23.53	23.35	23.53	19900
2001-05-14	23.49	23.55	23.21	23.55	20400
2001-05-15	23.55	23.95	23.55	23.89	53300
2001-05-16	23.83	23.83	23.77	23.77	30300
2001-05-17	23.77	24.00	23.76	23.85	114800
2001-05-18	23.80	23.95	23.75	23.80	16800
2001-05-21	23.80	23.93	23.72	23.93	25800
2001-05-22	23.93	24.25	23.83	24.24	154700
2001-05-23	24.24	24.25	24.00	24.21	72600
2001-05-24	24.28	24.28	23.99	24.25	263300
2001-05-25	24.15	24.22	24.04	24.13	53000
2001-05-29	24.20	24.20	24.13	24.17	113100
2001-05-30	24.15	24.20	24.05	24.06	49600
2001-05-31	24.06	24.21	24.06	24.21	108800
2001-06-01	24.25	24.62	24.19	24.62	87500
2001-06-04	24.60	24.85	24.60	24.80	28900
2001-06-05	24.86	25.28	24.78	25.25	52000
2001-06-06	25.25	25.40	25.20	25.23	14500
2001-06-07	25.23	25.30	25.20	25.28	10800
2001-06-08	25.28	25.36	25.20	25.25	23300
2001-06-11	25.20	25.31	25.04	25.12	45900
2001-06-12	25.17	25.35	25.13	25.35	29800
2001-06-13	25.40	25.45	25.25	25.39	131400
2001-06-14	25.40	25.45	25.30	25.38	47800
2001-06-15	25.43	25.45	25.30	25.35	54300
2001-06-18	25.30	25.52	25.20	25.20	72800
2001-06-19	25.25	25.40	25.19	25.19	18600
2001-06-20	25.21	25.43	25.10	25.43	30100
2001-06-21	25.45	25.49	25.25	25.38	22300
2001-06-22	25.48	25.49	25.25	25.43	25500
2001-06-25	25.47	25.47	25.25	25.25	37200
2001-06-26	25.30	25.46	25.25	25.31	43600
2001-06-27	25.27	25.45	25.25	25.45	62400
2001-06-28	25.35	25.47	25.34	25.43	38700
2001-06-29	25.37	25.56	25.32	25.40	174800
2001-07-02	25.43	25.45	25.00	25.22	41100
2001-07-03	25.22	25.53	25.19	25.48	17300
2001-07-05	25.45	25.51	25.15	25.33	25200
2001-07-06	25.35	25.35	24.92	25.28	22100
2001-07-09	25.28	25.30	24.98	25.14	84100
2001-07-10	25.05	25.20	25.00	25.00	34800
2001-07-11	25.03	25.13	24.95	25.10	35900
2001-07-12	25.10	25.14	24.75	25.10	25800
2001-07-13	25.05	25.14	24.89	25.12	6800
2001-07-16	25.12	25.35	25.11	25.20	32700
2001-07-17	25.17	25.55	25.17	25.55	33700
2001-07-18	25.57	25.57	25.18	25.45	83800
2001-07-19	25.25	25.60	25.25	25.60	18700
2001-07-20	25.37	25.53	25.23	25.50	28300
2001-07-23	25.40	25.53	25.33	25.40	60500
2001-07-24	25.35	25.70	25.24	25.44	27200
2001-07-25	25.29	25.47	25.28	25.47	7900
2001-07-26	25.43	25.61	25.30	25.61	13700
2001-07-27	25.61	25.63	25.40	25.63	10900
2001-07-30	25.63	25.83	25.60	25.76	11900
2001-07-31	25.75	25.87	25.67	25.72	31200
2001-08-01	25.65	25.70	25.59	25.60	38700
2001-08-02	25.60	25.75	25.53	25.65	17000
2001-08-03	25.60	25.80	25.45	25.80	16200
2001-08-06	25.80	26.05	25.80	25.97	16000
2001-08-07	26.15	26.30	26.10	26.19	35000
2001-08-08	26.15	26.30	26.00	26.06	36800
2001-08-09	25.50	25.51	25.40	25.51	20800
2001-08-10	25.40	25.45	25.12	25.31	63800
2001-08-13	25.35	25.49	25.10	25.44	24700
2001-08-14	25.44	25.68	25.30	25.49	44200
2001-08-15	25.50	25.60	25.25	25.48	38100
2001-08-16	25.48	25.90	25.41	25.84	25700
2001-08-17	25.82	25.85	25.67	25.76	6700
2001-08-20	25.66	26.12	25.56	26.00	120200
2001-08-21	26.05	26.28	25.88	26.10	30400
2001-08-22	26.05	26.13	25.82	26.10	28400
2001-08-23	26.10	26.35	26.10	26.30	27400
2001-08-24	26.25	26.25	26.07	26.16	12400
2001-08-27	26.22	26.30	26.05	26.13	26000
2001-08-28	26.20	26.25	26.01	26.06	17100
2001-08-29	26.10	26.18	25.50	25.51	25000
2001-08-30	25.53	25.69	25.27	25.48	25400
2001-08-31	25.52	25.57	25.27	25.48	27000
2001-09-04	25.50	25.66	25.43	25.47	17900
2001-09-05	25.47	25.60	25.28	25.52	36800
2001-09-06	25.55	25.61	25.22	25.24	32900
2001-09-07	25.24	25.36	24.88	25.10	29100
2001-09-10	25.20	25.35	24.96	25.10	25700
2001-09-17	24.85	24.93	24.42	24.42	19300
2001-09-18	24.40	24.48	24.18	24.19	39300
2001-09-19	24.08	24.10	23.55	24.03	316000
2001-09-20	23.90	24.34	23.79	23.80	56900
2001-09-21	23.90	23.90	22.72	23.01	354300
2001-09-24	23.01	23.78	23.01	23.78	23900
2001-09-25	23.80	23.95	23.61	23.72	55700
2001-09-26	23.77	24.56	23.70	24.56	66600
2001-09-27	24.60	25.05	24.60	25.00	26800
2001-09-28	24.95	25.75	24.95	25.75	55400
2001-10-01	25.75	25.75	25.15	25.30	60500
2001-10-02	25.25	25.69	25.18	25.69	26800
2001-10-03	25.65	25.67	24.82	24.95	40600
2001-10-04	24.94	25.66	24.94	25.29	258100
2001-10-05	25.27	25.43	24.60	25.42	42300
2001-10-08	25.50	25.60	25.40	25.50	63400
2001-10-09	25.51	25.51	25.38	25.40	28100
2001-10-10	25.41	25.49	25.32	25.48	102100
2001-10-11	25.50	25.70	25.49	25.70	76100
2001-10-12	25.60	25.60	25.23	25.52	23900
2001-10-15	25.55	25.79	25.50	25.75	25200
2001-10-16	25.75	25.75	25.67	25.74	77900
2001-10-17	25.75	25.75	25.51	25.60	26500
2001-10-18	25.60	25.75	25.44	25.45	44500
2001-10-19	25.48	25.49	25.36	25.38	18700
2001-10-22	25.40	25.44	25.11	25.31	7000
2001-10-23	25.25	25.35	25.22	25.22	18800
2001-10-24	25.20	25.20	24.85	25.07	14700
2001-10-25	25.05	25.17	24.90	25.16	33900
2001-10-26	25.15	25.17	24.97	25.06	27800
2001-10-29	25.00	25.10	24.80	24.99	53700
2001-10-30	25.00	25.00	24.75	24.90	36600
2001-10-31	24.89	24.94	24.51	24.75	35200
2001-11-01	24.80	25.26	24.78	25.22	75400
2001-11-02	25.15	25.15	24.80	25.15	429100
2001-11-05	25.18	25.80	25.18	25.54	48300
2001-11-06	25.59	26.00	25.50	26.00	29700
2001-11-07	25.46	25.69	25.40	25.40	31100
2001-11-08	25.35	25.62	25.35	25.50	25000
2001-11-09	25.32	25.61	25.32	25.56	41300
2001-11-12	25.60	25.60	25.47	25.56	26600
2001-11-13	25.60	25.69	25.27	25.49	47900
2001-11-14	25.55	25.65	25.54	25.65	10400
2001-11-15	25.60	25.74	25.58	25.70	245600
2001-11-16	25.71	25.74	25.49	25.55	25600
2001-11-19	25.50	25.50	25.25	25.43	28300
2001-11-20	25.40	25.60	25.32	25.48	28700
2001-11-21	25.45	25.70	25.40	25.69	15500
2001-11-23	25.65	25.91	25.65	25.90	34800
2001-11-26	25.90	26.05	25.83	26.00	64400
2001-11-27	26.05	26.05	25.77	25.88	78500
2001-11-28	25.90	26.00	25.78	25.94	362900
2001-11-29	25.97	26.45	25.85	26.41	34000
2001-11-30	26.40	26.40	25.95	26.00	68700
2001-12-03	26.05	26.19	25.85	26.17	41100
2001-12-04	26.12	26.92	26.12	26.92	40300
2001-12-05	26.90	27.21	26.86	27.01	46100
2001-12-06	27.02	27.29	27.02	27.19	23600
2001-12-07	27.19	27.19	27.01	27.02	17300
2001-12-10	27.01	27.09	26.50	26.61	51700
2001-12-11	26.50	26.75	26.50	26.61	30300
2001-12-12	26.51	26.60	26.39	26.56	88100
2001-12-13	26.52	26.70	26.40	26.40	78800
2001-12-14	26.40	26.60	26.40	26.55	66700
2001-12-17	26.85	27.24	26.82	27.20	105400
2001-12-18	27.20	27.48	27.18	27.48	258600
2001-12-19	27.40	27.40	27.28	27.32	171100
2001-12-20	27.30	27.35	27.00	27.00	28900
2001-12-21	27.00	27.00	26.73	26.80	464000
2001-12-24	26.90	27.08	26.90	27.00	19800
2001-12-26	27.00	27.00	26.95	27.00	50500
2001-12-27	27.00	27.25	26.99	27.15	31300
2001-12-28	27.28	27.38	27.22	27.34	19800
2001-12-31	27.30	27.75	26.91	27.75	72400
2002-01-02	27.40	27.40	26.88	27.10	144300
2002-01-03	27.25	27.65	27.25	27.62	120400
2002-01-04	27.62	27.80	27.51	27.65	87100
2002-01-07	27.60	27.97	27.60	27.76	109300
2002-01-08	27.75	27.85	27.70	27.80	110500
2002-01-09	27.85	27.88	27.63	27.79	66500
2002-01-10	27.80	27.84	27.78	27.81	537000
2002-01-11	27.84	27.85	27.79	27.81	102500
2002-01-14	27.85	28.00	27.83	28.00	38200
2002-01-15	28.00	28.10	27.85	28.10	107300
2002-01-16	28.15	28.23	28.00	28.05	40800
2002-01-17	28.07	28.63	28.00	28.60	29100
2002-01-18	28.55	28.56	28.04	28.20	67300
2002-01-22	28.25	28.27	28.08	28.10	70100
2002-01-23	28.00	28.20	28.00	28.17	50800
2002-01-24	28.14	28.28	28.10	28.28	78400
2002-01-25	28.26	28.37	28.15	28.15	12100
2002-01-28	28.10	28.25	27.99	28.09	49600
2002-01-29	28.09	28.19	28.05	28.19	54500
2002-01-30	28.10	28.70	28.05	28.70	28900
2002-01-31	28.70	28.70	28.45	28.70	64900
2002-02-01	28.63	28.80	28.59	28.80	128000
2002-02-04	28.80	28.80	28.60	28.75	39200
2002-02-05	28.79	28.95	28.76	28.85	35100
2002-02-06	28.88	28.88	28.48	28.75	34700
2002-02-07	28.68	28.82	28.61	28.70	35400
2002-02-08	28.30	28.40	27.90	28.14	42100
2002-02-11	28.24	28.71	28.24	28.60	42500
2002-02-12	28.60	28.64	28.45	28.62	33100
2002-02-13	28.62	28.67	28.48	28.58	37800
2002-02-14	28.60	28.62	28.33	28.42	25500
2002-02-15	28.42	28.52	28.35	28.51	34900
2002-02-19	28.55	28.60	28.30	28.40	38300
2002-02-20	28.45	28.65	28.31	28.63	35100
2002-02-21	28.63	28.63	28.30	28.30	43800
2002-02-22	28.15	28.50	28.11	28.50	87100
2002-02-25	28.54	28.54	28.27	28.48	82700
2002-02-26	28.50	28.50	28.30	28.40	35400
2002-02-27	28.38	28.55	28.36	28.53	37300
2002-02-28	28.45	28.50	28.15	28.30	92500
2002-03-01	28.30	28.30	28.26	28.30	46500
2002-03-04	28.55	28.85	28.46	28.79	61500
2002-03-05	28.82	28.94	28.74	28.90	65700
2002-03-06	29.00	29.00	28.72	28.95	152000
2002-03-07	29.00	29.10	28.90	29.10	140800
2002-03-08	29.20	29.23	29.10	29.18	93000
2002-03-11	29.20	29.20	28.55	28.62	86000
2002-03-12	28.53	28.75	28.53	28.74	76300
2002-03-13	28.75	29.00	28.75	28.85	27100
2002-03-14	28.85	29.28	28.85	29.10	65800
2002-03-15	28.90	29.25	28.90	29.22	81200
2002-03-18	29.22	29.22	29.00	29.08	48100
2002-03-19	29.18	29.40	29.13	29.35	39100
2002-03-20	29.39	29.41	29.09	29.20	19100
2002-03-21	29.25	29.50	29.25	29.50	32500
2002-03-22	29.49	29.49	29.17	29.25	63900
2002-03-25	29.25	29.32	28.92	29.20	48600
2002-03-26	29.20	29.27	29.20	29.27	90500
2002-03-27	29.25	29.30	28.99	29.18	95900
2002-03-28	29.18	29.18	28.90	29.02	109700
2002-04-01	29.02	29.20	28.82	29.20	39800
2002-04-02	29.15	29.16	28.92	28.95	51300
2002-04-03	28.95	28.95	28.68	28.73	70400
2002-04-04	28.73	28.73	28.46	28.59	146300
2002-04-05	28.59	28.87	28.57	28.87	272800
2002-04-08	28.95	29.00	28.91	29.00	49400
2002-04-09	28.90	29.15	28.90	29.15	123100
2002-04-10	29.05	29.40	28.90	29.40	166900
2002-04-11	29.40	29.40	29.26	29.38	58700
2002-04-12	29.38	29.65	29.28	29.65	173800
2002-04-15	29.45	29.75	29.44	29.60	125100
2002-04-16	29.70	29.71	29.50	29.65	80900
2002-04-17	29.52	29.53	29.49	29.50	168700
2002-04-18	29.57	29.57	29.41	29.45	67900
2002-04-19	29.51	29.55	29.21	29.30	39100
2002-04-22	29.37	29.37	29.10	29.15	44100
2002-04-23	29.15	29.25	28.90	28.92	79400
2002-04-24	28.90	29.20	28.90	29.11	121300
2002-04-25	29.18	29.28	29.06	29.25	44600
2002-04-26	29.30	29.33	28.95	29.02	37300
2002-04-29	29.10	29.13	28.98	29.13	45600
2002-04-30	29.15	29.44	29.10	29.40	94200
2002-05-01	29.53	29.80	29.35	29.79	100200
2002-05-02	29.84	30.24	29.80	30.20	117700
2002-05-03	30.15	30.30	30.07	30.20	77000
2002-05-06	30.25	30.30	29.97	30.10	27700
2002-05-07	30.10	30.10	29.80	29.90	63600
2002-05-08	29.97	30.10	29.64	29.99	102800
2002-05-09	29.33	29.55	28.33	29.15	238000
2002-05-10	29.15	29.15	27.82	28.61	149200
2002-05-13	28.65	28.94	28.51	28.80	73700
2002-05-14	28.90	28.98	28.70	28.80	77500
2002-05-15	28.95	29.64	28.95	29.23	172400
2002-05-16	29.28	29.60	29.09	29.35	69500
2002-05-17	29.42	29.46	29.14	29.30	33800
2002-05-20	29.30	29.32	29.17	29.30	13600
2002-05-21	29.35	29.35	29.09	29.20	71500
2002-05-22	29.22	29.22	28.85	28.97	58800
2002-05-23	28.90	29.53	28.78	29.45	167300
2002-05-24	29.45	29.50	29.39	29.40	52600
2002-05-28	29.34	29.36	29.06	29.20	74700
2002-05-29	29.15	29.50	29.15	29.40	184900
2002-05-30	29.47	29.50	29.27	29.34	97400
2002-05-31	29.40	29.55	29.30	29.36	139200
2002-06-03	29.44	29.50	29.13	29.50	36500
2002-06-04	29.43	29.53	29.37	29.45	143500
2002-06-05	29.35	29.50	29.23	29.40	71700
2002-06-06	29.41	29.53	29.26	29.35	80400
2002-06-07	29.40	29.45	29.18	29.27	89600
2002-06-10	29.35	29.40	29.13	29.25	59400
2002-06-11	29.30	29.56	29.28	29.38	51600
2002-06-12	29.48	29.48	29.07	29.30	73100
2002-06-13	29.30	29.32	29.00	29.08	240700
2002-06-14	29.02	29.58	29.02	29.35	194000
2002-06-17	29.00	30.19	29.00	30.15	262900
2002-06-18	30.15	30.25	29.85	29.99	86200
2002-06-19	30.14	31.03	29.65	29.90	120500
2002-06-20	30.00	30.10	29.65	29.80	127900
2002-06-21	29.80	30.51	29.80	30.25	100400
2002-06-24	30.40	30.79	30.09	30.22	134200
2002-06-25	30.35	30.49	29.93	30.22	125400
2002-06-26	30.18	30.20	29.92	30.04	129000
2002-06-27	29.85	30.00	29.65	29.82	161200
2002-06-28	29.83	30.17	29.65	29.65	329700
2002-07-01	29.80	30.27	29.80	30.03	198100
2002-07-02	30.43	30.52	29.82	30.46	178200
2002-07-03	30.56	30.62	30.00	30.22	83700
2002-07-05	30.22	30.80	30.22	30.80	25700
2002-07-08	30.65	30.68	29.60	29.81	229900
2002-07-09	29.79	30.10	29.79	30.00	133300
2002-07-10	30.17	30.22	29.30	29.45	85400
2002-07-11	29.45	29.45	28.75	29.23	89600
2002-07-12	29.20	29.65	28.90	29.12	57100
2002-07-15	29.00	29.40	28.63	29.40	94200
2002-07-16	29.31	29.75	29.26	29.65	77100
2002-07-17	29.65	29.80	29.45	29.45	92600
2002-07-18	29.40	29.40	28.82	28.85	87900
2002-07-19	28.85	28.85	27.82	28.50	118000
2002-07-22	28.50	28.60	27.74	28.03	129000
2002-07-23	27.95	28.31	26.68	26.80	79200
2002-07-24	26.65	27.11	25.22	27.06	106100
2002-07-25	27.26	28.50	26.80	28.50	177500
2002-07-26	28.60	29.13	28.51	29.13	130700
2002-07-29	29.30	31.42	29.30	31.25	126400
2002-07-30	31.15	31.26	30.35	31.26	164500
2002-07-31	31.36	31.50	30.75	31.50	105200
2002-08-01	31.60	31.60	30.58	30.97	83900
2002-08-02	30.90	31.25	30.47	30.85	74300
2002-08-05	30.85	30.85	29.74	30.20	120900
2002-08-06	30.30	30.90	29.90	29.94	107400
2002-08-07	29.98	30.48	29.98	30.40	120800
2002-08-08	30.47	30.80	30.40	30.60	95200
2002-08-09	30.60	30.79	30.31	30.71	68100
2002-08-12	30.80	31.06	30.61	30.90	55600
2002-08-13	30.78	31.32	30.78	30.85	40500
2002-08-14	30.85	31.09	30.65	30.90	37100
2002-08-15	31.05	31.34	30.84	31.00	63200
2002-08-16	31.10	31.40	31.10	31.32	135500
2002-08-19	30.95	30.95	30.80	30.87	83000
2002-08-20	30.91	30.91	30.53	30.57	31300
2002-08-21	30.53	30.97	30.53	30.97	58200
2002-08-22	30.97	31.00	30.67	30.77	50100
2002-08-23	30.60	30.93	30.60	30.75	40300
2002-08-26	30.80	31.11	30.79	31.08	131100
2002-08-27	31.18	31.20	30.92	31.03	74700
2002-08-28	31.00	31.85	31.00	31.80	89900
2002-08-29	31.70	31.70	31.30	31.30	64700
2002-08-30	31.35	31.75	31.20	31.75	95300
2002-09-03	31.75	31.81	31.30	31.38	57400
2002-09-04	31.50	31.65	31.41	31.50	109200
2002-09-05	31.50	31.50	30.90	30.93	117500
2002-09-06	30.92	31.18	30.90	31.15	43200
2002-09-09	31.20	31.21	31.00	31.05	54800
2002-09-10	31.15	31.24	30.96	31.00	40100
2002-09-11	31.08	31.12	30.95	31.00	21900
2002-09-12	31.06	31.06	30.80	30.90	71700
2002-09-13	30.83	31.00	30.80	30.91	217400
2002-09-16	30.86	30.87	30.70	30.73	98600
2002-09-17	30.78	30.85	30.60	30.60	129000
2002-09-18	30.70	30.85	30.62	30.66	52900
2002-09-19	30.70	30.71	30.50	30.50	85000
2002-09-20	30.58	30.73	30.52	30.60	35600
2002-09-23	30.65	30.72	30.48	30.58	32900
2002-09-24	30.58	30.58	30.40	30.45	49500
2002-09-25	30.50	30.50	30.00	30.25	66400
2002-09-26	30.36	30.60	30.25	30.50	39400
2002-09-27	30.55	30.70	30.50	30.60	37100
2002-09-30	30.60	31.00	30.26	31.00	149600
2002-10-01	31.00	31.00	30.53	30.70	143600
2002-10-02	30.73	30.88	30.55	30.69	61100
2002-10-03	30.74	30.86	30.55	30.62	20200
2002-10-04	30.63	30.69	30.32	30.50	141700
2002-10-07	30.50	30.53	30.25	30.28	111800
2002-10-08	30.35	30.43	29.48	29.91	94900
2002-10-09	29.91	29.92	29.24	29.24	156400
2002-10-10	29.26	29.88	28.92	29.88	132900
2002-10-11	30.00	30.75	30.00	30.61	118800
2002-10-14	30.58	30.58	29.70	29.80	35000
2002-10-15	29.86	30.68	29.86	30.58	66100
2002-10-16	30.58	30.70	30.00	30.16	78300
2002-10-17	30.24	30.60	30.20	30.45	50900
2002-10-18	30.55	30.55	30.10	30.10	69200
2002-10-21	30.15	30.35	29.90	30.31	81200
2002-10-22	30.35	30.35	30.21	30.26	61500
2002-10-23	30.26	30.26	30.03	30.23	94900
2002-10-24	30.30	30.95	30.30	30.95	69100
2002-10-25	30.77	31.24	30.77	31.15	73300
2002-10-28	31.30	31.41	31.06	31.22	151800
2002-10-29	31.20	31.20	30.61	30.78	76900
2002-10-30	30.85	31.20	30.85	31.12	55800
2002-10-31	31.15	31.41	31.00	31.26	107400
2002-11-01	31.11	32.11	31.00	31.80	151900
2002-11-04	31.80	32.07	31.79	32.02	91900
2002-11-05	32.09	32.29	31.85	32.08	139100
2002-11-06	31.98	32.04	31.86	31.90	157400
2002-11-07	31.90	31.90	31.70	31.78	26100
2002-11-08	31.70	31.70	31.35	31.39	51600
2002-11-11	31.25	31.25	30.91	31.06	87100
2002-11-12	31.05	31.45	31.00	31.45	55600
2002-11-13	31.50	31.57	31.20	31.25	30100
2002-11-14	31.10	31.57	31.05	31.57	67200
2002-11-15	31.14	31.30	30.94	31.00	49300
2002-11-18	30.95	31.00	30.84	30.98	38800
2002-11-19	30.98	31.33	30.90	30.97	69300
2002-11-20	31.05	31.05	30.57	30.82	68800
2002-11-21	30.97	31.10	30.88	30.99	113300
2002-11-22	30.98	30.99	30.75	30.77	121000
2002-11-25	30.85	31.10	30.71	31.01	62300
2002-11-26	31.00	31.07	30.60	30.75	75900
2002-11-27	30.73	31.00	30.54	30.97	69700
2002-11-29	30.97	31.19	30.89	30.90	57600
2002-12-02	30.67	31.15	30.63	31.05	89000
2002-12-03	30.95	31.06	30.83	30.85	220700
2002-12-04	30.95	31.17	30.94	31.15	167600
2002-12-05	31.17	31.17	31.00	31.02	46000
2002-12-06	31.05	31.27	30.99	31.08	61600
2002-12-09	31.04	31.21	30.95	31.10	49300
2002-12-10	31.15	31.32	31.11	31.20	127700
2002-12-11	31.25	31.45	30.75	31.12	88400
2002-12-12	31.08	31.15	30.92	30.98	44800
2002-12-13	30.99	31.07	30.97	31.02	112200
2002-12-16	31.08	31.35	31.00	31.35	75600
2002-12-17	31.35	31.50	31.19	31.27	105500
2002-12-18	31.31	31.37	31.14	31.14	71300
2002-12-19	31.10	31.16	31.00	31.06	70800
2002-12-20	31.06	31.40	31.06	31.25	76900
2002-12-23	31.40	31.50	31.17	31.45	114300
2002-12-24	31.36	31.87	31.36	31.83	49800
2002-12-26	31.84	31.92	31.61	31.89	202400
2002-12-27	31.95	31.95	31.70	31.95	56800
2002-12-30	31.98	32.05	31.80	32.05	190200
2002-12-31	32.03	32.40	32.03	32.40	151900
2003-01-02	32.40	32.47	32.29	32.45	139900
2003-01-03	32.39	32.73	31.90	32.45	154300
2003-01-06	32.45	32.63	32.28	32.63	135500
2003-01-07	32.50	32.50	32.20	32.30	212700
2003-01-08	32.30	32.46	31.97	32.01	282100
2003-01-09	32.00	32.03	31.81	31.96	221000
2003-01-10	31.90	32.09	31.78	31.85	60000
2003-01-13	31.80	31.84	31.65	31.70	116700
2003-01-14	31.60	31.63	31.45	31.57	134900
2003-01-15	31.59	31.83	31.35	31.74	129800
2003-01-16	31.73	31.74	31.43	31.43	163200
2003-01-17	31.43	31.43	31.14	31.17	260600
2003-01-21	31.20	31.20	30.96	31.09	76600
2003-01-22	31.00	31.12	30.98	30.98	68100
2003-01-23	30.98	31.04	30.90	30.98	121400
2003-01-24	30.93	30.93	30.81	30.87	50000
2003-01-27	30.82	30.82	30.47	30.60	149200
2003-01-28	30.64	30.72	30.40	30.60	81200
2003-01-29	30.64	30.95	30.40	30.95	96200
2003-01-30	30.93	31.10	30.77	31.10	136300
2003-01-31	31.20	31.68	31.13	31.68	161100
2003-02-03	31.71	31.71	31.49	31.57	57800
2003-02-04	31.58	31.68	31.46	31.66	52000
2003-02-05	31.61	31.77	31.46	31.77	81600
2003-02-06	31.72	32.25	31.72	32.11	261400
2003-02-07	31.71	32.24	31.71	32.03	94400
2003-02-10	31.83	31.98	31.67	31.93	70100
2003-02-11	31.97	32.08	31.78	31.79	37300
2003-02-12	31.76	31.79	31.66	31.69	25800
2003-02-13	31.63	31.63	31.28	31.58	83400
2003-02-14	31.00	31.36	30.97	31.27	72200
2003-02-18	31.30	31.73	31.25	31.60	95500
2003-02-19	31.65	31.72	31.51	31.64	103900
2003-02-20	31.54	31.84	31.54	31.74	168400
2003-02-21	31.86	32.24	31.86	32.24	90300
2003-02-24	32.24	32.25	31.93	32.12	45100
2003-02-25	32.12	32.37	31.90	32.33	105100
2003-02-26	32.28	32.29	32.09	32.20	83800
2003-02-27	32.23	32.25	32.18	32.25	85400
2003-02-28	32.22	32.25	32.10	32.17	89500
2003-03-03	32.20	32.25	32.12	32.25	50900
2003-03-04	32.22	32.38	32.15	32.33	135600
2003-03-05	32.20	32.37	32.16	32.37	109700
2003-03-06	32.30	32.60	32.23	32.54	121000
2003-03-07	32.51	32.55	32.27	32.51	66400
2003-03-10	32.52	32.58	32.02	32.10	88600
2003-03-11	32.10	32.50	32.10	32.41	157600
2003-03-12	32.36	32.40	32.18	32.39	88000
2003-03-13	32.50	32.79	32.50	32.65	86300
2003-03-14	32.68	32.70	32.35	32.52	66600
2003-03-17	32.50	32.96	32.36	32.93	91900
2003-03-18	32.50	32.90	32.50	32.88	320300
2003-03-19	32.84	33.26	32.82	33.12	133300
2003-03-20	33.17	33.45	33.03	33.30	103100
2003-03-21	33.50	33.53	33.23	33.40	244400
2003-03-24	33.38	33.38	32.68	32.75	115300
2003-03-25	32.88	33.05	32.71	32.77	243100
2003-03-26	32.77	32.80	32.65	32.74	193000
2003-03-27	32.76	32.81	32.55	32.58	101100
2003-03-28	32.59	32.80	32.58	32.64	140000
2003-03-31	32.63	33.01	32.50	32.95	108400
2003-04-01	32.95	33.35	32.87	33.35	87100
2003-04-02	33.50	33.69	33.30	33.37	188300
2003-04-03	33.45	33.48	33.23	33.30	44500
2003-04-04	33.35	33.35	33.05	33.05	74100
2003-04-07	33.05	33.48	32.90	33.00	75200
2003-04-08	33.10	33.66	33.00	33.61	135400
2003-04-09	33.50	33.81	33.50	33.70	85600
2003-04-10	33.65	33.65	33.25	33.48	95400
2003-04-11	33.53	33.62	33.45	33.45	127600
2003-04-14	33.50	33.80	33.41	33.80	62600
2003-04-15	33.80	33.84	33.58	33.80	85000
2003-04-16	33.73	33.99	33.55	33.96	96100
2003-04-17	33.88	34.00	33.78	33.96	274400
2003-04-21	33.90	34.15	33.83	34.08	69500
2003-04-22	34.17	34.60	34.17	34.45	123200
2003-04-23	34.49	34.50	34.18	34.20	90000
2003-04-24	34.00	34.24	33.90	33.90	104700
2003-04-25	33.95	33.96	33.66	33.74	38700
2003-04-28	33.74	33.74	33.40	33.40	94500
2003-04-29	33.50	33.64	33.38	33.40	59800
2003-04-30	33.40	33.40	33.00	33.00	137200
2003-05-01	33.05	33.28	32.84	33.23	196900
2003-05-02	33.30	33.64	33.28	33.64	98500
2003-05-05	33.65	34.16	33.64	34.15	118000
2003-05-06	34.25	34.35	34.05	34.31	98400
2003-05-07	34.22	34.40	33.90	33.98	80700
2003-05-08	33.91	34.47	33.70	34.40	105900
2003-05-09	34.25	34.60	34.15	34.60	83600
2003-05-12	34.57	34.80	34.55	34.78	59700
2003-05-13	34.72	34.80	34.60	34.73	215000
2003-05-14	34.73	34.90	34.59	34.90	88400
2003-05-15	33.80	33.81	33.12	33.61	774000
2003-05-16	33.55	33.94	33.50	33.89	315600
2003-05-19	33.45	33.66	33.33	33.65	154900
2003-05-20	33.60	33.85	33.58	33.67	76500
2003-05-21	33.67	33.91	33.67	33.91	54100
2003-05-22	33.91	34.76	33.80	34.75	119100
2003-05-23	34.70	34.70	34.23	34.34	91100
2003-05-27	34.10	34.42	33.85	34.33	309600
2003-05-28	34.50	34.53	33.94	33.96	148000
2003-05-29	33.96	33.96	33.10	33.40	206900
2003-05-30	33.44	33.99	33.44	33.98	112600
2003-06-02	33.99	34.20	33.80	34.20	77900
2003-06-03	34.10	34.10	33.95	33.99	96100
2003-06-04	34.10	34.58	34.10	34.44	62100
2003-06-05	34.45	34.67	34.26	34.40	69200
2003-06-06	34.40	34.75	34.35	34.75	144600
2003-06-09	34.75	34.86	34.65	34.85	123900
2003-06-10	34.80	35.63	34.77	35.45	122300
2003-06-11	35.39	35.72	35.07	35.55	258000
2003-06-12	35.55	35.55	33.88	34.45	526000
2003-06-13	34.55	34.60	33.59	33.85	216200
2003-06-16	34.40	34.69	34.01	34.02	333300
2003-06-17	34.00	34.22	33.17	33.25	940100
2003-06-18	33.08	34.59	32.41	32.56	2238300
2003-06-19	32.75	34.59	32.65	34.55	9453900
2003-06-20	34.25	34.70	34.12	34.60	969700
2003-06-23	34.50	34.50	33.95	34.01	481500
2003-06-24	33.95	34.03	33.82	33.93	567500
2003-06-25	33.97	33.97	33.55	33.91	901500
2003-06-26	33.83	34.35	33.80	34.35	299600
2003-06-27	34.30	34.84	34.24	34.76	371500
2003-06-30	34.81	34.98	34.55	34.98	409300
2003-07-01	34.98	35.23	34.75	35.23	473100
2003-07-02	35.10	35.70	34.95	35.50	384600
2003-07-03	35.60	35.65	35.42	35.54	124300
2003-07-07	35.50	35.90	35.50	35.90	318700
2003-07-08	35.90	35.90	35.54	35.80	374700
2003-07-09	35.75	35.77	35.47	35.77	516500
2003-07-10	35.77	35.77	35.00	35.18	177100
2003-07-11	35.30	35.59	35.30	35.58	270800
2003-07-14	35.70	35.90	35.70	35.85	230700
2003-07-15	35.80	35.85	35.50	35.75	183200
2003-07-16	35.87	35.87	35.19	35.35	225800
2003-07-17	35.10	35.25	34.65	34.96	259900
2003-07-18	34.90	35.24	34.85	34.95	187400
2003-07-21	34.98	35.09	34.65	34.85	122100
2003-07-22	35.00	35.17	34.66	35.02	261500
2003-07-23	35.08	35.10	34.75	34.93	369400
2003-07-24	34.93	35.26	34.60	35.25	321800
2003-07-25	35.15	35.67	35.15	35.67	160500
2003-07-28	35.67	35.78	35.41	35.49	190900
2003-07-29	35.49	36.01	35.45	35.89	217300
2003-07-30	35.90	36.60	35.90	36.50	177200
2003-07-31	36.50	36.70	36.33	36.38	180000
2003-08-01	36.38	36.39	35.75	36.15	218800
2003-08-04	36.00	36.13	35.65	35.99	248200
2003-08-05	35.89	36.09	35.70	35.87	157100
2003-08-06	35.92	35.98	35.75	35.92	106900
2003-08-07	35.80	36.02	35.71	35.98	134000
2003-08-08	36.09	36.10	35.86	35.99	120800
2003-08-11	36.10	36.20	35.90	36.05	127000
2003-08-12	36.05	36.12	35.87	35.96	174900
2003-08-13	35.96	35.97	35.70	35.80	1809400
2003-08-14	35.80	35.85	35.30	35.69	366500
2003-08-15	35.50	35.60	35.39	35.44	112900
2003-08-18	35.30	35.55	34.85	35.37	407100
2003-08-19	35.30	35.70	35.18	35.67	289000
2003-08-20	35.57	35.70	35.40	35.65	140800
2003-08-21	35.70	35.77	35.37	35.45	216400
2003-08-22	34.80	35.06	34.78	34.79	267400
2003-08-25	34.65	34.65	34.09	34.58	278200
2003-08-26	35.10	35.10	34.53	34.90	237200
2003-08-27	35.03	35.23	34.80	35.12	211400
2003-08-28	35.17	35.27	34.81	35.22	193200
2003-08-29	35.17	35.43	35.11	35.28	140700
2003-09-02	35.38	35.58	35.18	35.55	311600
2003-09-03	35.55	35.90	35.48	35.90	345200
2003-09-04	35.90	36.00	35.80	35.92	461700
2003-09-05	35.90	35.99	35.78	35.91	332400
2003-09-08	35.95	35.96	35.71	35.95	165600
2003-09-09	35.99	36.01	35.77	35.92	271000
2003-09-10	36.02	36.03	35.50	35.64	139200
2003-09-11	35.60	35.95	35.60	35.85	129000
2003-09-12	35.95	35.99	35.80	35.96	187000
2003-09-15	35.90	35.95	35.73	35.80	131900
2003-09-16	35.80	35.93	35.45	35.56	136900
2003-09-17	35.66	35.70	35.15	35.53	226700
2003-09-18	35.65	36.00	35.62	35.90	228200
2003-09-19	35.80	36.21	35.80	36.20	244300
2003-09-22	36.10	36.10	35.82	36.10	227600
2003-09-23	36.20	36.23	35.93	36.15	243200
2003-09-24	36.10	36.18	35.88	35.90	203000
2003-09-25	36.00	36.21	35.95	36.17	272200
2003-09-26	36.04	36.16	35.86	36.12	186800
2003-09-29	36.12	36.24	36.06	36.23	158300
2003-09-30	36.15	36.95	35.95	36.85	310500
2003-10-01	36.75	36.75	36.27	36.50	399200
2003-10-02	36.50	36.70	36.43	36.70	182700
2003-10-03	36.95	36.95	36.60	36.80	254400
2003-10-06	36.89	37.50	36.84	37.49	183200
2003-10-07	37.34	37.70	37.15	37.32	232500
2003-10-08	37.47	37.80	37.20	37.80	203700
2003-10-09	37.80	38.10	37.80	38.10	261500
2003-10-10	38.10	38.15	38.00	38.10	127500
2003-10-13	38.03	38.25	37.95	38.11	136800
2003-10-14	38.11	38.14	37.99	38.13	158900
2003-10-15	38.00	38.05	37.50	37.63	348300
2003-10-16	37.51	37.85	37.30	37.54	461300
2003-10-17	37.74	38.00	36.97	36.98	266900
2003-10-20	37.05	37.12	36.89	36.90	188600
2003-10-21	36.90	37.25	36.75	36.81	183800
2003-10-22	36.71	36.75	36.38	36.49	222300
2003-10-23	36.39	36.60	36.03	36.34	378200
2003-10-24	36.41	36.55	36.23	36.23	138500
2003-10-27	36.33	36.89	36.27	36.43	184500
2003-10-28	36.60	36.70	35.56	35.85	461000
2003-10-29	35.98	36.51	35.98	36.51	281900
2003-10-30	36.55	36.70	36.51	36.65	152100
2003-10-31	36.77	37.25	36.70	37.08	318500
2003-11-03	37.08	37.35	37.03	37.25	193800
2003-11-04	37.20	37.30	36.94	37.00	125700
2003-11-05	37.00	37.05	36.69	36.70	224800
2003-11-06	36.80	37.19	36.70	37.19	170400
2003-11-07	37.15	37.70	37.11	37.68	125800
2003-11-10	37.68	37.86	37.66	37.80	100400
2003-11-11	37.65	37.66	37.06	37.38	110500
2003-11-12	37.38	37.90	37.25	37.86	135000
2003-11-13	37.86	38.71	37.73	38.00	58300
2003-11-14	38.14	39.26	38.10	38.53	270100
2003-11-17	38.23	38.26	37.65	38.00	228000
2003-11-18	37.95	38.14	37.78	38.10	145500
2003-11-19	38.20	38.55	38.10	38.20	203300
2003-11-20	38.27	38.27	37.80	38.20	217700
2003-11-21	38.10	38.25	37.83	38.25	196400
2003-11-24	38.25	38.47	37.94	38.30	120700
2003-11-25	38.47	38.47	38.02	38.35	253400
2003-11-26	38.55	38.80	38.28	38.80	131800
2003-11-28	39.05	39.50	38.88	39.50	76600
2003-12-01	39.45	39.80	39.04	39.80	346100
2003-12-02	39.65	39.99	39.53	39.82	202300
2003-12-03	39.85	40.10	39.85	39.86	212600
2003-12-04	39.95	39.95	39.41	39.41	130500
2003-12-05	39.51	39.53	39.05	39.05	82200
2003-12-08	39.10	40.00	39.10	39.95	154100
2003-12-09	39.95	40.00	39.55	40.00	128200
2003-12-10	39.95	40.00	39.62	39.70	131500
2003-12-11	39.65	39.90	39.36	39.74	94400
2003-12-12	39.79	40.00	39.50	39.80	104900
2003-12-15	40.00	40.12	39.32	39.47	190900
2003-12-16	39.50	39.65	39.15	39.35	242100
2003-12-17	39.35	39.35	39.10	39.21	256500
2003-12-18	39.25	39.59	39.12	39.35	166500
2003-12-19	39.43	39.74	39.43	39.53	129000
2003-12-22	39.60	39.80	39.45	39.69	156800
2003-12-23	39.80	39.83	39.13	39.18	164300
2003-12-24	39.25	40.00	39.25	39.85	33400
2003-12-26	39.82	40.14	39.75	39.91	28500
2003-12-29	39.98	40.43	39.82	40.20	117900
2003-12-30	40.35	40.35	39.95	40.02	109500
2003-12-31	40.15	40.22	39.34	39.85	194300
2004-01-02	39.85	39.90	39.51	39.78	86800
2004-01-05	39.80	40.47	39.55	39.90	187600
2004-01-06	39.90	40.03	39.65	39.71	145900
2004-01-07	39.65	39.97	39.65	39.80	288000
2004-01-08	39.90	40.10	39.70	40.10	251700
2004-01-09	40.15	40.20	39.91	39.95	182300
2004-01-12	40.03	40.07	39.25	39.48	218100
2004-01-13	39.23	40.22	38.90	40.22	257500
2004-01-14	40.10	40.26	39.85	40.15	176900
2004-01-15	40.25	40.85	40.25	40.75	240800
2004-01-16	40.69	40.75	40.13	40.16	223500
2004-01-20	40.06	40.11	39.85	39.97	142400
2004-01-21	39.97	40.08	39.79	39.90	240000
2004-01-22	40.00	40.10	39.80	40.10	111800
2004-01-23	39.70	40.20	39.23	40.06	193900
2004-01-26	40.06	40.90	39.99	40.90	143600
2004-01-27	40.82	41.02	40.57	40.95	189000
2004-01-28	40.89	41.47	40.86	41.05	113700
2004-01-29	40.90	41.70	40.49	41.70	110900
2004-01-30	41.70	41.92	41.40	41.70	136500
2004-02-02	41.70	42.50	41.70	42.40	187300
2004-02-03	42.40	42.87	42.11	42.11	145000
2004-02-04	42.16	42.19	41.50	41.50	162300
2004-02-05	41.30	41.65	41.30	41.44	144800
2004-02-06	41.47	42.76	41.33	42.76	279500
2004-02-09	42.48	42.50	42.11	42.24	140700
2004-02-10	42.19	42.29	42.07	42.25	128100
2004-02-11	42.25	42.25	42.17	42.25	128400
2004-02-12	42.25	42.25	41.74	41.94	142800
2004-02-13	41.80	41.98	41.40	41.65	136000
2004-02-17	41.65	41.75	41.40	41.48	142900
2004-02-18	41.73	41.80	41.20	41.34	214400
2004-02-19	41.05	41.65	41.05	41.65	272800
2004-02-20	41.85	41.85	41.19	41.40	114800
2004-02-23	41.43	41.46	41.09	41.42	183300
2004-02-24	41.45	41.61	41.19	41.48	234400
2004-02-25	41.47	41.79	41.22	41.79	342900
2004-02-26	41.79	41.88	41.50	41.65	171300
2004-02-27	41.60	41.95	41.47	41.95	216400
2004-03-01	42.00	42.97	41.96	42.80	243000
2004-03-02	42.80	43.53	42.65	43.35	144600
2004-03-03	43.36	43.68	43.16	43.45	214800
2004-03-04	43.50	43.79	43.32	43.62	64100
2004-03-05	43.57	44.45	43.42	44.20	163800
2004-03-08	44.12	44.37	44.10	44.33	145000
2004-03-09	44.33	44.58	44.12	44.40	130500
2004-03-10	44.35	44.69	43.40	43.45	208700
2004-03-11	43.30	43.64	43.21	43.23	116600
2004-03-12	43.32	43.72	43.20	43.50	111200
2004-03-15	43.60	43.75	43.45	43.54	100900
2004-03-16	43.70	44.10	43.65	43.98	141500
2004-03-17	44.18	44.44	43.84	44.35	149300
2004-03-18	44.45	45.00	44.35	44.94	88400
2004-03-19	44.94	45.25	44.65	45.18	90300
2004-03-22	45.19	45.29	44.88	44.95	146000
2004-03-23	45.00	45.45	45.00	45.45	170900
2004-03-24	45.45	45.80	45.20	45.20	250300
2004-03-25	45.25	45.72	45.04	45.51	195700
2004-03-26	45.50	45.50	44.64	44.80	234300
2004-03-29	44.81	45.20	44.80	45.05	169500
2004-03-30	45.10	45.78	44.96	45.78	130800
2004-03-31	45.88	46.73	45.81	46.73	232800
2004-04-01	46.80	47.29	46.80	47.20	241200
2004-04-02	47.35	47.35	46.45	46.49	183000
2004-04-05	46.59	46.59	44.50	44.90	417500
2004-04-06	44.70	44.70	41.50	42.58	605500
2004-04-07	42.33	43.90	42.25	42.75	252100
2004-04-08	42.50	42.73	41.41	41.41	436900
2004-04-12	40.80	40.85	38.60	39.02	349400
2004-04-13	39.10	39.83	38.42	38.75	444100
2004-04-14	38.75	38.81	38.06	38.42	541700
2004-04-15	38.59	39.40	38.37	39.21	274000
2004-04-16	39.21	40.15	39.10	39.43	331000
2004-04-19	39.63	40.32	38.82	39.88	165300
2004-04-20	40.00	40.00	38.04	38.04	254400
2004-04-21	38.04	38.76	37.64	38.28	227600
2004-04-22	38.45	39.51	38.25	38.86	175600
2004-04-23	38.92	38.92	38.15	38.57	272800
2004-04-26	38.70	38.93	38.45	38.92	252400
2004-04-27	38.98	39.60	38.80	39.51	306800
2004-04-28	39.95	39.95	38.79	39.01	161500
2004-04-29	38.95	39.23	37.70	38.30	169900
2004-04-30	38.25	38.64	37.67	37.91	238000
2004-05-03	37.86	37.90	37.24	37.90	375000
2004-05-04	37.95	38.42	37.81	37.85	372400
2004-05-05	37.90	38.05	36.90	36.90	410700
2004-05-06	36.80	37.30	36.35	37.15	364900
2004-05-07	36.90	36.90	35.85	35.85	384200
2004-05-10	35.35	35.65	34.52	35.11	450100
2004-05-11	35.16	35.97	35.16	35.60	408900
2004-05-12	35.60	35.99	35.20	35.85	254700
2004-05-13	35.80	36.31	35.73	35.85	187400
2004-05-14	35.92	36.47	35.67	36.35	242300
2004-05-17	36.20	36.83	35.80	36.53	150200
2004-05-18	36.45	37.53	36.45	37.53	200700
2004-05-19	37.30	37.93	36.60	36.60	319600
2004-05-20	36.78	37.38	36.78	37.31	133900
2004-05-21	37.53	37.75	37.22	37.55	287000
2004-05-24	37.65	38.20	37.58	38.20	249900
2004-05-25	38.20	38.97	38.18	38.97	275800
2004-05-26	39.10	39.35	38.52	39.35	157200
2004-05-27	39.90	39.90	39.23	39.68	233600
2004-05-28	39.68	40.36	39.55	40.30	142000
2004-06-01	40.31	40.31	39.62	39.85	218500
2004-06-02	40.05	40.23	39.80	40.13	162400
2004-06-03	40.13	40.36	39.54	40.26	202700
2004-06-04	40.33	40.75	40.14	40.30	209500
2004-06-07	40.30	40.87	40.25	40.77	154800
2004-06-08	40.72	40.83	40.62	40.77	119400
2004-06-09	40.72	41.13	40.65	40.65	138100
2004-06-10	40.66	40.71	40.45	40.56	120900
2004-06-14	40.57	40.57	39.74	39.80	179700
2004-06-15	39.90	40.74	39.90	40.69	146300
2004-06-16	40.65	41.11	40.55	40.90	249600
2004-06-17	40.85	41.35	40.66	41.35	196300
2004-06-18	41.20	41.60	41.20	41.52	165800
2004-06-21	41.77	42.21	41.73	42.21	221000
2004-06-22	42.21	42.33	42.06	42.33	136100
2004-06-23	42.37	42.97	42.37	42.97	259000
2004-06-24	42.96	43.01	42.60	43.01	161800
2004-06-25	42.95	44.41	42.95	44.40	947300
2004-06-28	44.40	44.47	43.59	43.59	193200
2004-06-29	43.48	43.48	42.36	42.36	255700
2004-06-30	42.37	42.90	42.06	42.90	480600
2004-07-01	42.90	43.30	42.80	43.30	171100
2004-07-02	43.45	44.24	43.45	44.24	182000
2004-07-06	44.24	44.24	43.68	44.13	132100
2004-07-07	44.23	44.31	43.97	44.22	399900
2004-07-08	44.22	44.22	43.17	43.17	186300
2004-07-09	43.27	43.29	42.70	43.08	200300
2004-07-12	43.08	43.30	42.90	43.25	187000
2004-07-13	43.25	43.25	42.86	42.87	156000
2004-07-14	42.70	43.31	42.70	43.08	158600
2004-07-15	43.20	43.97	43.20	43.86	148700
2004-07-16	44.06	44.21	43.59	43.65	62200
2004-07-19	43.90	44.37	43.81	44.35	133300
2004-07-20	44.55	44.64	44.20	44.20	125700
2004-07-21	44.28	44.42	44.16	44.24	154800
2004-07-22	44.02	44.02	43.03	43.03	196800
2004-07-23	42.93	43.10	42.80	42.80	113000
2004-07-26	42.50	42.70	42.12	42.25	207600
2004-07-27	42.15	42.87	42.15	42.45	314500
2004-07-28	42.46	42.50	41.98	42.34	192600
2004-07-29	42.46	42.75	42.25	42.25	265600
2004-07-30	42.30	42.55	42.29	42.50	242100
2004-08-02	42.46	43.22	42.31	43.19	286700
2004-08-03	43.68	43.94	43.21	43.55	321500
2004-08-04	43.55	44.21	43.51	44.11	122100
2004-08-05	44.15	44.25	43.25	43.25	111300
2004-08-06	43.15	43.67	42.81	42.93	318700
2004-08-09	42.50	42.85	42.50	42.77	120200
2004-08-10	42.85	43.18	42.60	42.60	128300
2004-08-11	42.50	42.93	42.40	42.86	118100
2004-08-12	42.61	42.85	42.00	42.10	116300
2004-08-13	42.16	42.30	42.02	42.15	47300
2004-08-16	42.20	42.60	42.18	42.60	116100
2004-08-17	42.70	43.50	42.70	43.50	119900
2004-08-18	43.40	44.49	43.40	44.45	283600
2004-08-19	44.45	44.45	43.80	43.80	189900
2004-08-20	43.90	45.35	43.90	45.35	232600
2004-08-23	45.20	45.35	45.03	45.15	77800
2004-08-24	45.19	45.94	45.00	45.87	138800
2004-08-25	45.20	45.75	45.20	45.75	755000
2004-08-26	45.75	45.75	45.34	45.70	187700
2004-08-27	45.68	45.85	45.66	45.83	90400
2004-08-30	45.83	46.15	45.83	46.00	89500
2004-08-31	45.90	46.04	45.86	46.00	216700
2004-09-01	46.00	46.23	45.73	45.95	155300
2004-09-02	45.95	46.06	45.71	46.00	253500
2004-09-03	46.00	46.53	46.00	46.50	126400
2004-09-07	46.50	47.10	46.32	47.10	119100
2004-09-08	46.90	47.70	46.83	47.59	216900
2004-09-09	47.35	47.35	46.37	46.37	368800
2004-09-10	46.20	46.21	45.83	46.08	215200
2004-09-13	46.02	46.15	45.71	45.77	208700
2004-09-14	45.70	45.70	44.85	44.85	210800
2004-09-15	44.85	45.15	44.69	44.93	208200
2004-09-16	45.00	45.90	44.87	45.88	101200
2004-09-17	45.88	45.95	45.58	45.95	110700
2004-09-20	45.45	45.65	45.21	45.65	188700
2004-09-21	45.55	45.81	45.53	45.58	198300
2004-09-22	45.65	45.65	45.13	45.13	85700
2004-09-23	45.10	45.32	45.00	45.00	112200
2004-09-24	45.05	45.40	45.05	45.10	75900
2004-09-27	45.17	45.34	45.14	45.25	159800
2004-09-28	45.25	45.73	45.18	45.73	134200
2004-09-29	45.76	45.97	45.64	45.97	110300
2004-09-30	46.02	46.68	46.00	46.49	252900
2004-10-01	46.50	47.50	46.50	46.80	345400
2004-10-04	47.00	47.18	46.72	46.75	341300
2004-10-05	46.67	47.05	46.39	47.01	89200
2004-10-06	46.93	47.03	46.67	47.03	127900
2004-10-07	47.00	47.01	46.20	46.20	142800
2004-10-08	46.43	46.65	46.13	46.40	159100
2004-10-11	46.50	46.58	46.03	46.20	153700
2004-10-12	46.10	46.67	46.03	46.45	115100
2004-10-13	46.41	46.77	46.39	46.51	156400
2004-10-14	46.50	47.80	46.35	47.80	625600
2004-10-15	47.77	48.05	47.61	48.05	245900
2004-10-18	48.05	48.45	47.94	48.10	129200
2004-10-19	48.11	49.05	47.53	47.53	193700
2004-10-20	47.56	47.62	46.69	47.37	219800
2004-10-21	47.30	47.99	47.16	47.75	186300
2004-10-22	47.80	48.15	47.32	47.40	86100
2004-10-25	47.20	47.40	46.92	47.11	150500
2004-10-26	47.10	48.54	47.10	48.50	196100
2004-10-27	48.54	48.95	48.47	48.85	157700
2004-10-28	48.82	48.85	48.50	48.64	124500
2004-10-29	48.65	49.20	48.65	48.86	190100
2004-11-01	48.86	49.90	48.69	49.67	180600
2004-11-02	49.74	49.93	49.36	49.48	179700
2004-11-03	49.60	50.38	49.60	50.30	156300
2004-11-04	50.30	51.54	50.23	51.45	125600
2004-11-05	51.45	51.50	49.10	49.10	508300
2004-11-08	48.75	49.95	48.72	49.10	303900
2004-11-09	49.10	49.40	48.83	49.35	195800
2004-11-10	49.30	49.59	49.21	49.35	232000
2004-11-11	49.50	50.45	49.45	50.45	205300
2004-11-12	50.48	51.60	50.22	51.56	172000
2004-11-15	51.56	52.31	51.53	52.28	245900
2004-11-16	52.28	52.44	51.94	52.22	260000
2004-11-17	52.17	52.45	50.11	50.62	288600
2004-11-18	50.55	50.87	49.54	50.40	289900
2004-11-19	50.49	50.49	50.10	50.13	269200
2004-11-22	49.93	50.00	49.61	49.68	420900
2004-11-23	49.50	49.85	49.28	49.81	286000
2004-11-24	49.71	51.20	49.71	51.20	193900
2004-11-26	51.35	51.39	50.85	51.03	99400
2004-11-29	51.93	51.93	50.96	51.41	373500
2004-11-30	51.56	52.00	51.21	52.00	182100
2004-12-01	52.03	52.83	51.89	52.62	156900
2004-12-02	52.62	52.96	51.96	52.33	278200
2004-12-03	52.58	53.25	52.58	53.25	138800
2004-12-06	53.10	53.95	53.04	53.25	150400
2004-12-07	53.19	53.25	52.44	52.44	127900
2004-12-08	52.36	52.91	52.31	52.80	110200
2004-12-09	52.72	53.35	52.40	53.35	109100
2004-12-10	53.35	53.75	53.27	53.70	145100
2004-12-13	53.88	54.14	53.70	54.05	163000
2004-12-14	54.00	54.00	53.49	53.56	198100
2004-12-15	53.75	54.10	53.17	53.70	183400
2004-12-16	53.85	53.94	53.08	53.20	216700
2004-12-17	53.21	54.16	52.88	54.05	266500
2004-12-20	54.03	54.13	53.45	54.00	182200
2004-12-21	54.00	54.47	53.85	54.13	203700
2004-12-22	54.13	54.48	54.00	54.20	203400
2004-12-23	54.21	54.21	53.52	53.71	154600
2004-12-27	53.61	53.65	53.01	53.46	133300
2004-12-28	53.32	53.90	53.24	53.58	69200
2004-12-29	53.60	54.24	53.60	53.99	139000
2004-12-30	53.99	54.62	53.45	54.52	211800
2004-12-31	54.36	55.40	54.31	55.40	305100
2005-01-03	55.39	55.39	54.25	54.54	141600
2005-01-04	54.50	55.20	53.65	53.65	152200
2005-01-05	53.76	53.76	51.29	51.33	464200
2005-01-06	51.38	51.95	51.26	51.73	285200
2005-01-07	51.98	52.20	51.45	51.51	200600
2005-01-10	51.50	51.60	50.93	51.27	229000
2005-01-11	51.27	51.40	50.36	50.50	97200
2005-01-12	50.50	50.66	49.65	50.52	203500
2005-01-13	50.45	51.22	50.40	50.70	209700
2005-01-14	50.76	51.37	50.76	51.36	139300
2005-01-18	51.30	52.02	51.25	51.97	233300
2005-01-19	51.98	52.75	51.66	52.45	211700
2005-01-20	52.35	52.73	51.88	52.33	281300
2005-01-21	52.27	52.63	51.99	52.10	112900
2005-01-24	52.00	52.25	51.31	51.37	157200
2005-01-25	50.47	51.58	50.12	50.35	247800
2005-01-26	50.33	50.54	49.78	50.13	176500
2005-01-27	50.07	50.16	49.02	49.47	351600
2005-01-28	49.90	49.92	49.46	49.80	320400
2005-01-31	49.83	50.50	49.29	49.40	325300
2005-02-01	49.45	49.85	49.45	49.58	300800
2005-02-02	49.58	50.09	48.18	49.28	1015300
2005-02-03	49.65	49.65	48.94	49.11	808100
2005-02-04	49.35	50.63	49.35	50.10	348100
2005-02-07	50.30	50.58	49.99	50.05	275900
2005-02-08	49.95	50.41	49.87	50.41	157900
2005-02-09	50.34	50.87	50.30	50.81	169600
2005-02-10	50.80	50.83	50.20	50.47	220700
2005-02-11	49.95	50.31	49.56	50.15	168200
2005-02-14	50.21	50.70	50.10	50.62	124600
2005-02-15	50.70	50.90	50.50	50.75	407500
2005-02-16	50.69	51.55	50.68	51.45	325600
2005-02-17	51.36	52.15	51.20	52.05	191500
2005-02-18	52.00	52.01	51.50	51.55	358000
2005-02-22	51.55	51.55	50.25	50.26	334600
2005-02-23	50.60	50.84	50.00	50.15	175000
2005-02-24	50.12	50.30	49.90	50.10	123600
2005-02-25	50.03	51.02	50.00	50.90	409700
2005-02-28	50.90	51.05	50.28	51.00	259400
2005-03-01	51.10	51.25	50.92	51.00	260100
2005-03-02	51.00	51.00	50.15	50.26	203200
2005-03-03	50.34	50.89	50.15	50.89	190600
2005-03-04	50.97	51.38	50.77	51.38	384000
2005-03-07	51.28	51.88	51.14	51.42	173500
2005-03-08	51.42	51.56	51.05	51.31	142300
2005-03-09	51.25	51.25	49.76	49.76	271000
2005-03-10	49.76	50.24	49.53	50.15	189200
2005-03-11	50.05	50.05	49.35	49.50	209400
2005-03-14	49.45	50.38	49.34	50.35	271300
2005-03-15	50.50	51.05	49.90	50.45	205700
2005-03-16	50.25	50.40	49.55	49.75	211700
2005-03-17	49.75	50.15	49.75	49.84	301800
2005-03-18	49.85	49.98	49.43	49.52	290000
2005-03-21	49.52	49.63	49.11	49.22	248000
2005-03-22	49.24	49.74	48.50	48.53	367400
2005-03-23	48.40	48.40	47.30	47.58	243900
2005-03-24	47.80	48.36	47.74	47.89	213200
2005-03-28	47.45	47.64	47.24	47.35	243300
2005-03-29	47.35	47.48	47.11	47.30	242300
2005-03-30	47.28	47.63	47.20	47.50	416800
2005-03-31	47.00	47.78	47.00	47.63	855000
2005-04-01	48.00	48.70	47.63	47.88	567700
2005-04-04	47.90	47.95	47.30	47.80	265600
2005-04-05	47.90	48.28	47.76	48.06	366100
2005-04-06	48.20	48.64	48.13	48.15	380500
2005-04-07	48.14	48.61	48.09	48.22	405900
2005-04-08	48.35	48.55	48.19	48.21	247500
2005-04-11	48.38	48.53	48.19	48.43	228700
2005-04-12	48.46	49.50	48.30	49.50	193000
2005-04-13	49.65	49.94	49.51	49.68	278200
2005-04-14	49.69	49.73	49.06	49.17	330300
2005-04-15	49.17	49.37	48.90	49.17	272500
2005-04-18	49.40	49.60	49.14	49.49	173600
2005-04-19	49.50	49.97	49.50	49.80	136500
2005-04-20	51.37	51.40	50.82	51.00	1381200
2005-04-21	51.00	51.18	50.89	51.05	572500
2005-04-22	51.00	51.47	51.00	51.40	575000
2005-04-25	51.90	52.31	51.52	52.00	6532100
2005-04-26	51.75	51.75	51.44	51.56	713900
2005-04-27	51.36	52.43	51.20	52.06	425600
2005-04-28	52.10	52.59	51.96	52.50	472200
2005-04-29	52.50	52.86	51.86	52.65	444400
2005-05-02	52.65	52.93	52.02	52.90	218900
2005-05-03	53.05	53.20	52.48	52.70	270800
2005-05-04	52.60	53.14	52.38	52.80	297000
2005-05-05	53.10	53.89	52.98	53.70	293600
2005-05-06	53.35	53.74	52.77	53.15	157000
2005-05-09	53.25	54.40	53.21	54.40	322800
2005-05-10	54.00	54.30	53.63	54.21	259300
2005-05-11	54.12	54.47	53.62	54.47	158300
2005-05-12	54.46	54.80	54.21	54.45	364700
2005-05-13	54.40	54.97	54.10	54.39	399500
2005-05-16	53.80	54.38	53.69	54.38	340600
2005-05-17	54.52	54.96	54.01	54.93	173500
2005-05-18	55.25	55.67	55.09	55.45	217600
2005-05-19	55.55	56.52	55.45	56.30	216500
2005-05-20	56.15	56.72	55.71	56.30	223500
2005-05-23	56.15	56.75	56.15	56.46	151000
2005-05-24	56.00	56.02	54.84	55.04	320200
2005-05-25	54.85	54.95	54.31	54.49	242200
2005-05-26	54.59	55.00	54.10	54.24	213900
2005-05-27	54.34	54.53	54.00	54.52	170200
2005-05-31	54.60	56.02	54.60	55.85	322700
2005-06-01	56.00	56.83	56.00	56.82	253100
2005-06-02	56.90	56.95	56.32	56.83	242700
2005-06-03	57.00	57.69	56.65	56.65	379300
2005-06-06	56.55	57.31	56.55	57.30	263700
2005-06-07	57.55	58.62	57.42	57.77	165300
2005-06-08	57.70	58.63	57.55	57.70	180000
2005-06-09	57.64	58.29	57.40	58.21	114800
2005-06-10	58.40	58.59	58.25	58.57	203200
2005-06-13	58.55	59.13	58.32	59.12	149400
2005-06-14	58.92	59.64	58.85	59.63	181500
2005-06-15	59.62	59.79	59.20	59.56	134000
2005-06-16	59.49	59.49	58.89	59.21	279400
2005-06-17	59.15	59.75	59.15	59.22	524600
2005-06-20	59.01	59.35	58.89	59.05	201400
2005-06-21	58.30	59.10	58.14	58.41	354200
2005-06-22	58.37	58.70	57.92	58.12	172900
2005-06-23	58.05	58.40	57.77	57.90	262500
2005-06-24	57.79	58.73	57.52	57.76	488800
2005-06-27	57.60	57.92	57.40	57.47	264700
2005-06-28	57.60	57.82	56.38	57.13	381300
2005-06-29	57.28	57.70	56.80	56.94	358300
2005-06-30	56.85	57.62	56.33	57.20	710000
2005-07-01	57.33	57.68	57.18	57.63	231600
2005-07-05	57.75	58.52	57.55	58.37	229400
2005-07-06	58.22	58.87	58.16	58.17	253100
2005-07-07	58.00	58.39	57.50	58.24	224800
2005-07-08	58.25	59.64	58.09	59.25	223500
2005-07-11	59.20	60.17	59.09	59.82	163800
2005-07-12	59.90	59.94	59.45	59.73	195000
2005-07-13	59.80	59.80	59.27	59.50	242000
2005-07-14	59.60	59.74	58.44	58.54	538100
2005-07-15	58.37	59.10	57.96	59.09	189500
2005-07-18	59.11	59.50	58.81	58.95	230800
2005-07-19	58.99	59.53	58.96	59.24	264200
2005-07-20	59.21	59.48	58.87	59.20	445900
2005-07-21	59.21	59.68	58.19	58.95	410100
2005-07-22	59.10	59.58	58.83	59.50	181500
2005-07-25	59.50	59.87	59.21	59.55	172100
2005-07-26	59.70	60.47	59.70	60.05	373000
2005-07-27	59.95	60.54	59.51	60.53	171600
2005-07-28	60.63	61.35	60.55	61.35	288500
2005-07-29	61.36	61.86	60.77	61.70	305100
2005-08-01	61.66	62.13	61.03	62.04	323500
2005-08-02	62.24	63.12	61.98	63.11	213900
2005-08-03	63.00	63.22	62.36	62.95	203900
2005-08-04	61.45	61.86	61.21	61.82	454000
2005-08-05	61.75	61.81	59.81	60.33	604000
2005-08-08	59.85	59.85	57.27	57.44	564600
2005-08-09	57.49	58.54	57.41	57.63	453600
2005-08-10	57.88	58.75	57.40	57.77	562800
2005-08-11	57.72	58.09	57.14	57.30	740800
2005-08-12	57.00	57.29	56.46	56.92	306600
2005-08-15	56.80	58.10	56.80	57.84	244400
2005-08-16	57.90	59.27	57.80	58.28	208600
2005-08-17	58.28	58.65	57.70	57.77	302100
2005-08-18	57.52	57.88	57.14	57.64	196800
2005-08-19	57.69	57.75	56.96	57.42	149900
2005-08-22	57.42	58.27	57.42	58.17	273800
2005-08-23	58.31	58.60	57.89	57.91	165100
2005-08-24	58.07	58.95	58.05	58.13	213600
2005-08-25	58.31	58.91	57.86	58.61	228600
2005-08-26	58.74	58.74	57.36	57.38	298800
2005-08-29	57.19	57.48	56.56	57.48	256900
2005-08-30	57.48	57.48	56.60	56.96	260100
2005-08-31	56.79	58.45	56.79	58.33	614900
2005-09-01	58.58	59.59	58.24	58.50	316900
2005-09-02	58.47	59.06	58.29	58.64	254700
2005-09-06	58.67	60.16	58.66	60.15	221600
2005-09-07	60.15	60.15	59.03	59.36	263000
2005-09-08	59.04	59.70	58.95	59.20	187300
2005-09-09	59.20	59.80	59.20	59.78	163300
2005-09-12	59.78	59.78	59.20	59.40	119700
2005-09-13	59.30	59.30	58.75	59.07	145100
2005-09-14	59.05	59.28	58.70	58.98	203300
2005-09-15	58.97	59.54	58.97	59.35	191400
2005-09-16	59.35	59.71	58.69	59.55	274200
2005-09-19	59.45	59.50	59.01	59.02	152700
2005-09-20	59.13	59.58	58.53	58.63	168500
2005-09-21	58.72	58.72	57.10	57.25	444500
2005-09-22	57.09	57.41	56.23	57.11	310600
2005-09-23	56.91	57.29	56.49	56.98	261500
2005-09-26	57.00	57.03	56.50	56.75	401800
2005-09-27	57.04	57.11	55.96	56.49	503400
2005-09-28	56.60	56.74	55.53	56.07	601500
2005-09-29	56.00	56.77	55.70	56.55	670400
2005-09-30	56.63	57.71	56.63	57.45	3037600
2005-10-03	57.47	57.70	57.09	57.33	641300
2005-10-04	57.44	57.48	56.42	56.43	516000
2005-10-05	56.31	56.37	55.47	55.59	587200
2005-10-06	55.60	55.63	54.49	54.75	1101000
2005-10-07	54.75	55.00	53.75	54.20	953700
2005-10-10	54.07	54.36	53.43	53.57	350900
2005-10-11	53.62	53.95	53.21	53.33	282900
2005-10-12	53.21	53.27	52.08	52.53	375500
2005-10-13	52.36	53.05	52.02	52.35	310500
2005-10-14	52.61	53.81	52.59	53.71	595400
2005-10-17	53.74	54.28	53.45	54.28	262500
2005-10-18	54.18	54.24	53.09	53.21	219200
2005-10-19	53.17	54.25	52.60	54.19	332000
2005-10-20	54.22	54.43	53.43	53.80	343200
2005-10-21	53.94	54.85	53.89	54.52	211600
2005-10-24	55.07	55.70	54.96	55.62	369100
2005-10-25	55.45	56.07	54.96	55.29	200300
2005-10-26	54.85	55.11	53.96	54.38	335400
2005-10-27	54.21	54.44	53.46	53.48	167100
2005-10-28	53.71	55.08	53.71	55.05	289800
2005-10-31	55.30	56.19	55.16	55.67	263100
2005-11-01	55.50	55.50	53.74	53.90	433600
2005-11-02	53.90	54.88	53.82	54.86	281100
2005-11-03	55.08	55.40	54.16	54.51	253000
2005-11-04	54.45	54.60	53.21	53.88	258000
2005-11-07	54.00	54.72	53.54	54.49	247000
2005-11-08	54.10	54.12	53.34	54.00	2007100
2005-11-09	53.94	55.13	53.46	54.89	1687900
2005-11-10	54.58	55.77	54.12	55.62	312800
2005-11-11	55.48	56.37	55.48	56.36	238100
2005-11-14	56.61	57.19	56.31	56.48	351200
2005-11-15	56.49	57.15	56.31	56.38	337900
2005-11-16	56.40	56.54	55.85	56.01	175200
2005-11-17	56.20	57.18	56.04	57.10	225600
2005-11-18	57.30	57.54	57.04	57.41	217100
2005-11-21	57.50	57.98	57.00	57.85	214700
2005-11-22	57.75	58.74	57.44	58.64	283400
2005-11-23	58.43	58.97	58.29	58.78	201100
2005-11-25	58.77	58.88	58.52	58.72	84700
2005-11-28	58.72	58.80	57.71	57.71	326000
2005-11-29	57.80	58.00	57.47	57.93	231500
2005-11-30	58.50	58.70	57.30	58.05	788400
2005-12-01	58.30	59.01	58.28	59.00	423600
2005-12-02	59.00	59.00	58.35	58.73	285900
2005-12-05	58.60	58.61	57.89	58.22	256800
2005-12-06	58.13	58.48	57.92	58.00	301500
2005-12-07	58.80	58.90	57.99	58.00	388500
2005-12-08	58.05	58.78	57.99	58.62	236400
2005-12-09	58.77	59.00	58.53	58.79	292700
2005-12-12	59.25	59.25	58.18	58.57	179200
2005-12-13	58.58	59.03	58.54	59.00	224100
2005-12-14	59.00	59.42	58.71	59.12	160600
2005-12-15	59.12	60.07	59.05	59.16	288200
2005-12-16	59.21	59.46	58.80	59.00	468100
2005-12-19	59.14	59.14	57.83	57.98	184100
2005-12-20	57.98	58.11	57.44	57.63	175500
2005-12-21	57.68	58.17	57.65	58.16	205200
2005-12-22	58.13	58.71	57.46	58.66	146900
2005-12-23	58.88	59.07	58.63	58.72	76800
2005-12-27	58.66	59.13	58.51	58.59	149600
2005-12-28	58.42	58.86	58.37	58.86	180300
2005-12-29	58.93	59.03	58.07	58.26	187200
2005-12-30	58.14	58.95	58.09	58.95	352100
2006-01-03	59.20	60.53	58.63	60.47	461200
2006-01-04	60.25	60.85	60.22	60.85	501800
2006-01-05	61.00	61.82	60.78	61.51	426700
2006-01-06	61.76	62.67	61.61	62.66	275300
2006-01-09	62.69	63.16	62.60	63.08	265400
2006-01-10	62.88	64.74	62.85	64.34	1111800
2006-01-11	63.85	64.25	63.79	63.97	861600
2006-01-12	63.99	64.22	63.58	64.20	323500
2006-01-13	63.99	64.17	62.41	62.56	276600
2006-01-17	62.08	62.78	61.91	62.67	363200
2006-01-18	62.46	63.20	62.40	63.03	283500
2006-01-19	63.11	64.35	63.11	64.32	243300
2006-01-20	64.29	64.47	63.60	63.62	267100
2006-01-23	63.62	64.10	63.56	63.75	177700
2006-01-24	63.90	64.64	63.86	64.35	259600
2006-01-25	64.44	64.80	63.69	63.70	212100
2006-01-26	63.72	63.98	63.31	63.77	339700
2006-01-27	63.85	64.81	63.61	64.63	449400
2006-01-30	64.52	64.52	63.78	64.35	241700
2006-01-31	64.20	64.48	63.85	64.45	439200
2006-02-01	64.20	64.81	64.10	64.72	250900
2006-02-02	64.60	64.60	63.73	64.20	243800
2006-02-03	63.70	64.16	62.63	63.53	419600
2006-02-06	63.42	63.69	63.12	63.55	202800
2006-02-07	63.49	63.52	62.56	62.84	205200
2006-02-08	62.80	62.86	61.69	62.07	288300
2006-02-09	62.23	62.69	62.05	62.35	210600
2006-02-10	62.25	62.62	61.85	62.10	236900
2006-02-13	62.29	62.68	61.43	61.83	233700
2006-02-14	61.83	62.64	61.16	62.42	3104000
2006-02-15	62.33	62.93	62.10	62.86	204300
2006-02-16	62.85	63.09	62.73	63.05	136100
2006-02-17	63.12	63.24	62.59	63.24	276500
2006-02-21	63.10	63.82	62.76	63.63	189900
2006-02-22	63.30	64.83	63.24	64.70	281700
2006-02-23	64.70	64.73	63.90	64.66	255200
2006-02-24	64.53	64.74	64.20	64.52	260400
2006-02-27	64.50	64.77	64.02	64.69	190400
2006-02-28	64.65	64.71	63.88	64.50	342600
2006-03-01	64.65	65.06	64.16	65.00	258000
2006-03-02	64.89	65.06	64.54	64.91	256200
2006-03-03	64.71	64.80	64.22	64.49	183700
2006-03-06	64.47	66.05	64.45	66.05	268300
2006-03-07	65.94	65.98	64.51	64.58	175500
2006-03-08	64.40	65.00	63.70	65.00	207900
2006-03-09	65.16	65.99	64.81	65.77	225400
2006-03-10	65.77	66.31	65.53	66.31	216100
2006-03-13	66.36	66.63	64.90	65.42	228400
2006-03-14	65.28	65.48	64.59	65.47	329000
2006-03-15	65.72	67.55	65.70	67.15	255400
2006-03-16	67.36	68.63	67.35	67.94	226900
2006-03-17	67.55	69.03	67.55	68.79	554900
2006-03-20	68.79	68.79	67.39	67.73	199300
2006-03-21	67.57	67.72	66.42	66.98	338400
2006-03-22	66.94	67.44	66.78	67.17	255300
2006-03-23	67.03	67.48	66.85	67.17	242100
2006-03-24	67.18	67.18	66.62	66.94	228900
2006-03-27	66.96	67.04	65.36	65.80	375700
2006-03-28	66.00	66.36	65.77	66.30	970400
2006-03-29	66.30	67.80	66.28	67.78	647000
2006-03-30	67.76	67.83	66.17	66.34	260600
2006-03-31	66.43	67.19	66.03	67.19	494700
2006-04-03	67.64	67.99	66.41	66.53	638200
2006-04-04	66.53	66.93	65.76	66.44	194600
2006-04-05	66.44	67.14	66.40	66.99	266200
2006-04-06	66.81	67.12	66.66	67.02	312700
2006-04-07	66.89	67.16	65.99	65.99	316100
2006-04-10	65.75	65.94	64.74	64.83	274100
2006-04-11	64.84	64.98	64.31	64.46	210700
2006-04-12	64.34	65.05	64.09	64.45	171500
2006-04-13	64.26	64.28	62.87	63.14	269600
2006-04-17	63.08	63.47	62.71	62.75	252500
2006-04-18	63.00	64.14	62.96	63.67	578000
2006-04-19	63.57	64.25	63.28	63.90	654900
2006-04-20	63.80	64.14	62.67	64.00	239800
2006-04-21	64.00	64.40	63.48	63.83	404300
2006-04-24	63.67	63.74	62.99	63.06	248100
2006-04-25	62.94	63.08	62.59	62.91	336500
2006-04-26	63.12	63.14	62.21	62.29	293700
2006-04-27	62.00	63.17	61.71	62.66	201300
2006-04-28	62.68	63.54	62.22	63.09	438700
2006-05-01	63.41	63.49	62.50	62.83	394800
2006-05-02	62.82	62.82	61.24	61.26	557400
2006-05-03	61.27	61.94	61.05	61.23	257600
2006-05-04	61.43	62.22	61.43	61.71	399500
2006-05-05	62.10	63.15	62.10	62.43	341100
2006-05-08	62.30	62.85	62.30	62.70	435900
2006-05-09	62.57	63.15	62.32	62.89	243100
2006-05-10	62.87	63.74	62.74	63.51	343800
2006-05-11	63.41	64.00	62.36	62.52	439800
2006-05-12	62.22	62.22	61.23	61.59	426100
2006-05-15	59.04	62.79	59.04	62.54	404400
2006-05-16	62.50	63.20	62.17	62.19	347900
2006-05-17	61.19	62.11	60.98	61.11	266600
2006-05-18	61.36	62.05	60.32	60.40	255800
2006-05-19	60.55	61.75	59.95	60.98	321500
2006-05-22	60.60	61.11	59.91	60.86	329800
2006-05-23	61.46	61.54	60.42	60.48	280500
2006-05-24	60.52	61.33	60.12	61.14	444900
2006-05-25	61.39	62.64	61.27	62.51	376700
2006-05-26	63.49	63.65	62.77	63.29	411500
2006-05-30	63.29	63.90	62.83	63.00	442900
2006-05-31	63.25	63.48	60.78	61.61	1942500
2006-06-01	61.74	62.63	61.74	62.54	559500
2006-06-02	62.93	63.75	62.93	63.28	698600
2006-06-05	63.18	64.36	62.90	63.03	334300
2006-06-06	63.30	63.30	62.10	62.55	359300
2006-06-07	62.75	63.28	61.93	62.71	337900
2006-06-08	62.71	63.05	61.55	62.43	399200
2006-06-09	62.67	63.14	62.34	62.74	292100
2006-06-12	62.93	62.97	61.92	62.00	232300
2006-06-13	61.63	62.42	61.15	61.32	343900
2006-06-14	61.35	61.52	60.20	60.55	278000
2006-06-15	60.72	61.39	60.47	61.38	302000
2006-06-16	61.52	61.55	60.62	61.08	297200
2006-06-19	61.15	61.36	60.20	60.26	213000
2006-06-20	60.34	60.83	59.79	59.90	252200
2006-06-21	59.99	60.53	59.87	60.44	213100
2006-06-22	60.28	60.34	59.57	59.79	189800
2006-06-23	59.60	59.70	59.18	59.35	284400
2006-06-26	59.35	59.85	59.35	59.75	370700
2006-06-27	59.80	59.98	59.26	59.80	236100
2006-06-28	59.94	60.46	59.64	60.27	273800
2006-06-29	61.50	61.60	60.74	61.45	527300
2006-06-30	61.80	62.36	61.46	62.15	503600
2006-07-03	62.40	63.18	62.05	63.00	153800
2006-07-05	62.58	63.03	61.95	62.64	475700
2006-07-06	62.63	62.92	62.25	62.41	385100
2006-07-07	62.38	63.71	62.14	63.09	606800
2006-07-10	63.15	64.07	63.09	64.07	436300
2006-07-11	64.07	64.35	63.75	64.14	415900
2006-07-12	64.25	64.50	63.49	63.84	453200
2006-07-13	63.36	63.50	62.35	62.49	540700
2006-07-14	62.35	62.43	61.30	61.32	405000
2006-07-17	61.25	61.63	60.76	61.07	538900
2006-07-18	61.20	61.71	60.86	61.71	348500
2006-07-19	61.70	62.56	61.65	62.54	331100
2006-07-20	62.71	62.74	62.22	62.50	463600
2006-07-21	62.40	62.40	61.21	61.50	554600
2006-07-24	61.68	62.92	61.45	62.85	730800
2006-07-25	62.81	63.73	62.70	63.52	450000
2006-07-26	63.50	64.15	63.41	63.93	417400
2006-07-27	64.08	64.84	63.68	64.01	427100
2006-07-28	64.22	65.50	64.12	64.59	448500
2006-07-31	64.37	64.55	63.54	64.12	242300
2006-08-01	63.96	64.35	63.11	64.05	387500
2006-08-02	63.85	64.00	63.25	63.80	248600
2006-08-03	63.25	64.07	63.20	63.92	319300
2006-08-04	64.29	64.90	64.01	64.81	382500
2006-08-07	64.71	64.71	64.10	64.23	249300
2006-08-08	64.15	64.31	63.40	63.48	310500
2006-08-09	63.73	63.80	62.90	63.00	165300
2006-08-10	62.81	63.37	62.24	63.28	206900
2006-08-11	63.18	63.23	62.25	62.82	213100
2006-08-14	62.59	63.41	62.35	63.05	268900
2006-08-15	63.41	63.78	63.30	63.59	257500
2006-08-16	63.84	63.95	63.46	63.50	216600
2006-08-17	63.47	63.77	63.25	63.41	200100
2006-08-18	63.41	63.90	63.18	63.90	184600
2006-08-21	63.78	64.63	63.57	64.49	154800
2006-08-22	64.45	65.59	64.26	65.59	306300
2006-08-23	65.50	65.88	64.96	65.39	315600
2006-08-24	65.53	65.80	65.27	65.58	317000
2006-08-25	65.50	66.04	65.37	65.95	241700
2006-08-28	65.82	66.48	65.79	66.48	310500
2006-08-29	66.52	66.52	65.82	66.28	373600
2006-08-30	66.40	67.30	66.20	67.22	279600
2006-08-31	67.42	67.65	67.13	67.27	243300
2006-09-01	67.40	67.40	66.34	66.42	172800
2006-09-05	66.42	67.31	66.42	67.22	272200
2006-09-06	66.97	67.11	66.65	66.89	224300
2006-09-07	66.69	67.06	66.22	66.38	190600
2006-09-08	66.41	67.50	66.18	67.23	185000
2006-09-11	66.78	67.53	66.28	67.42	205500
2006-09-12	67.42	68.62	66.87	68.62	214100
2006-09-13	68.45	68.83	68.17	68.70	308000
2006-09-14	67.60	67.82	66.90	67.35	451400
2006-09-15	67.45	67.82	67.39	67.60	332100
2006-09-18	67.40	67.40	66.85	67.12	199400
2006-09-19	67.10	68.18	67.09	68.16	367100
2006-09-20	68.29	68.51	68.07	68.22	352400
2006-09-21	68.18	68.35	67.52	67.62	254200
2006-09-22	67.55	68.46	66.99	68.41	251800
2006-09-25	68.51	68.51	67.39	67.99	377900
2006-09-26	67.98	68.24	67.67	67.98	416700
2006-09-27	67.94	68.75	67.48	68.75	376500
2006-09-28	68.73	68.75	68.17	68.61	367400
2006-09-29	68.69	69.06	68.18	68.76	342700
2006-10-02	68.76	68.98	67.84	68.47	217800
2006-10-03	68.47	69.07	68.47	68.75	352500
2006-10-04	68.75	69.00	68.54	68.93	291900
2006-10-05	69.12	69.72	68.91	69.72	353100
2006-10-06	68.82	69.24	68.25	68.25	304800
2006-10-09	68.11	68.96	67.59	68.93	190700
2006-10-10	68.82	69.45	68.05	68.89	271000
2006-10-11	68.72	69.00	68.04	68.56	210100
2006-10-12	68.68	69.02	68.35	68.72	215900
2006-10-13	68.70	69.82	68.58	69.77	238300
2006-10-16	69.70	70.01	69.65	69.92	119200
2006-10-17	69.77	70.30	69.69	69.94	211700
2006-10-18	70.12	70.75	69.66	69.97	285800
2006-10-19	69.88	70.37	69.88	70.33	131300
2006-10-20	70.55	70.70	69.65	70.58	181500
2006-10-23	70.33	70.89	70.19	70.74	189000
2006-10-24	70.57	70.71	70.15	70.68	402200
2006-10-25	70.59	71.36	70.56	71.12	236900
2006-10-26	71.22	71.62	70.94	71.59	182300
2006-10-27	71.38	71.99	71.28	71.40	202000
2006-10-30	71.14	72.47	71.13	72.15	314700
2006-10-31	72.55	72.86	71.79	72.16	573700
2006-11-01	72.10	72.25	71.30	71.42	318500
2006-11-02	71.09	71.59	70.44	71.04	439400
2006-11-03	70.94	71.36	69.59	70.35	465000
2006-11-06	70.18	71.65	70.10	71.20	318700
2006-11-07	71.04	71.09	70.23	70.23	323400
2006-11-08	69.92	70.50	69.51	70.20	254700
2006-11-09	69.54	70.78	69.51	70.63	254900
2006-11-10	70.61	71.04	70.24	70.96	180100
2006-11-13	70.56	71.12	70.34	70.75	347700
2006-11-14	70.99	72.09	70.83	72.09	228100
2006-11-15	72.06	72.44	71.65	72.19	264200
2006-11-16	72.32	72.82	72.02	72.76	215000
2006-11-17	72.76	72.76	72.11	72.45	240300
2006-11-20	72.88	75.05	72.88	74.74	445100
2006-11-21	74.60	76.64	74.57	76.60	347200
2006-11-22	76.75	77.19	76.42	76.98	252900
2006-11-24	76.80	77.84	76.53	77.77	90800
2006-11-27	77.74	77.88	75.53	75.56	331900
2006-11-28	75.52	75.81	74.83	75.47	254900
2006-11-29	75.72	77.15	75.67	77.00	206900
2006-11-30	77.00	79.32	76.84	78.98	898900
2006-12-01	79.20	79.69	78.10	79.14	297400
2006-12-04	79.35	81.34	79.31	81.34	285600
2006-12-05	81.25	81.42	80.02	80.56	393800
2006-12-06	80.24	80.42	79.26	79.60	311000
2006-12-07	79.81	80.11	78.40	78.83	302300
2006-12-08	78.84	79.16	78.55	78.90	167300
2006-12-11	78.96	79.30	78.32	78.85	387700
2006-12-12	78.96	79.52	78.59	78.85	175100
2006-12-13	79.35	79.47	77.73	78.45	260700
2006-12-14	78.58	79.46	78.54	78.56	267200
2006-12-15	78.72	78.91	78.14	78.34	277000
2006-12-18	78.50	78.95	77.65	77.76	159100
2006-12-19	77.69	77.69	75.99	77.42	338800
2006-12-20	77.54	78.57	77.54	77.75	201100
2006-12-21	77.66	78.29	76.58	76.67	287100
2006-12-22	76.79	76.79	75.74	76.07	181300
2006-12-26	76.00	77.36	75.97	77.09	128900
2006-12-27	77.25	77.99	77.19	77.99	201900
2006-12-28	77.85	78.32	77.43	78.10	146900
2006-12-29	78.10	78.73	77.93	78.17	177300
2007-01-03	78.64	79.41	77.47	78.64	446600
2007-01-04	78.65	78.98	78.10	78.51	327200
2007-01-05	78.26	78.49	77.04	77.28	303400
2007-01-08	77.11	77.33	75.90	76.25	456200
2007-01-09	76.18	78.08	76.17	77.75	305000
2007-01-10	77.50	79.35	77.42	78.92	249600
2007-01-11	78.99	80.34	78.91	79.56	194300
2007-01-12	79.53	80.02	79.53	79.95	210600
2007-01-16	80.20	81.77	80.20	81.52	274200
2007-01-17	81.20	82.08	80.49	81.93	226600
2007-01-18	82.27	82.27	81.13	81.18	436200
2007-01-19	81.11	81.82	80.60	81.82	293100
2007-01-22	81.99	81.99	80.95	81.32	301800
2007-01-23	81.32	82.53	81.32	81.83	163800
2007-01-24	81.78	83.06	81.73	83.06	172800
2007-01-25	83.17	85.32	82.88	84.63	649900
2007-01-26	84.68	85.12	83.94	85.04	275900
2007-01-29	84.99	85.62	84.78	85.46	245700
2007-01-30	85.68	86.87	85.07	86.30	383800
2007-01-31	86.20	87.15	85.48	87.10	399000
2007-02-01	87.03	88.45	86.83	88.45	344600
2007-02-02	88.45	88.65	88.13	88.57	438800
2007-02-05	88.70	89.22	88.24	88.51	265400
2007-02-06	88.68	89.88	88.61	89.82	441000
2007-02-07	89.75	92.95	89.16	92.79	662500
2007-02-08	92.55	93.49	91.20	91.63	680300
2007-02-09	91.62	91.78	88.00	90.73	853900
2007-02-12	90.32	90.41	87.85	88.34	505228
2007-02-13	88.12	89.69	87.46	89.54	634448
2007-02-14	89.12	90.06	87.83	88.01	521320
2007-02-15	87.86	89.00	87.66	88.52	476200
2007-02-16	88.54	88.89	87.23	88.25	323600
2007-02-20	88.25	89.24	86.95	89.01	553700
2007-02-21	88.76	88.97	88.09	88.75	256700
2007-02-22	89.00	89.00	87.85	88.63	343900
2007-02-23	88.49	88.60	86.83	87.18	311300
2007-02-26	86.41	87.75	85.34	87.02	458000
2007-02-27	85.99	85.99	81.98	84.05	656900
2007-02-28	84.39	86.02	84.34	85.74	651300
2007-03-01	84.92	86.80	82.56	85.52	735584
2007-03-02	85.00	85.00	83.43	83.89	776700
2007-03-05	83.15	83.30	79.93	79.93	589600
2007-03-06	80.56	83.35	80.48	82.77	698700
2007-03-07	82.52	82.72	80.89	81.29	439200
2007-03-08	81.90	84.00	81.85	82.66	624200
2007-03-09	83.90	83.90	82.71	83.59	435400
2007-03-12	83.09	84.34	82.99	84.11	413900
2007-03-13	83.64	83.75	81.55	81.79	361100
2007-03-14	81.87	82.52	80.43	82.25	390600
2007-03-15	82.32	83.27	82.16	82.96	472300
2007-03-16	83.14	83.24	81.73	81.77	308000
2007-03-19	82.37	83.01	82.27	82.75	287200
2007-03-20	82.45	83.26	82.05	83.26	266000
2007-03-21	83.45	84.71	82.63	84.63	281900
2007-03-22	84.90	85.75	84.31	84.85	269300
2007-03-23	85.11	85.47	84.81	84.89	343000
2007-03-26	85.16	85.16	82.67	83.24	712400
2007-03-27	82.91	83.25	81.83	82.18	400200
2007-03-28	81.81	82.77	80.88	81.94	277300
2007-03-29	82.40	83.02	81.31	81.67	444300
2007-03-30	81.83	83.55	81.65	83.55	573400
2007-04-02	83.20	84.50	82.90	84.47	450100
2007-04-03	84.98	85.32	84.32	84.39	421700
2007-04-04	84.60	84.77	83.21	83.99	245700
2007-04-05	83.79	84.27	83.49	83.59	205500
2007-04-09	83.66	84.23	83.36	84.16	199500
2007-04-10	84.22	85.17	84.07	84.90	329400
2007-04-11	85.10	85.10	83.05	83.39	257300
2007-04-12	83.14	83.14	82.27	82.58	172800
2007-04-13	82.55	83.73	82.38	83.52	228200
2007-04-16	83.90	84.04	83.07	83.54	271600
2007-04-17	83.71	84.70	83.21	84.39	317300
2007-04-18	83.68	84.39	83.44	83.44	270100
2007-04-19	82.71	83.15	82.35	82.77	263100
2007-04-20	82.21	83.82	82.21	83.60	279200
2007-04-23	83.60	85.08	83.37	84.96	281300
2007-04-24	85.25	85.30	83.60	84.25	161700
2007-04-25	84.78	85.11	83.30	84.13	189100
2007-04-26	84.09	84.59	83.76	83.77	261300
2007-04-27	83.64	84.50	83.48	84.19	220100
2007-04-30	84.35	84.46	82.40	82.40	194600
2007-05-01	81.53	82.34	80.54	81.48	378188
2007-05-02	81.31	82.22	80.90	81.94	331700
2007-05-03	82.24	83.45	82.20	82.49	341400
2007-05-04	83.23	84.44	82.09	82.13	439900
2007-05-07	82.03	82.60	81.93	82.15	348700
2007-05-08	81.69	82.09	81.51	81.62	338700
2007-05-09	81.48	82.20	81.35	81.95	471300
2007-05-10	81.46	81.95	80.58	80.58	274500
2007-05-11	80.83	81.89	80.80	81.25	425900
2007-05-14	81.43	81.71	79.97	80.20	269900
2007-05-15	81.04	81.05	78.58	78.58	504800
2007-05-16	77.74	79.09	76.69	77.44	420300
2007-05-17	77.15	77.24	75.77	75.80	289500
2007-05-18	76.16	76.23	74.42	74.53	421000
2007-05-21	74.65	75.70	73.84	74.76	757900
2007-05-22	74.76	76.40	74.53	75.63	475986
2007-05-23	76.34	76.74	74.77	74.86	378500
2007-05-24	74.69	74.70	72.53	73.38	606100
2007-05-25	73.64	74.87	73.47	73.88	418800
2007-05-29	74.74	76.61	74.74	76.25	641600
2007-05-30	76.19	78.97	76.09	78.96	588300
2007-05-31	78.95	79.76	77.70	78.57	947200
2007-06-01	78.95	79.20	77.89	78.67	399900
2007-06-04	78.63	80.29	78.49	79.65	511900
2007-06-05	79.25	79.50	78.44	78.46	690300
2007-06-06	77.93	78.10	77.25	77.45	576972
2007-06-07	77.45	77.45	75.37	75.64	704300
2007-06-08	75.82	76.39	75.00	76.38	398400
2007-06-11	76.08	76.08	74.65	74.68	451600
2007-06-12	74.50	74.50	73.10	73.52	636600
2007-06-13	73.82	74.96	73.54	74.63	404500
2007-06-14	74.57	74.80	73.43	73.75	342300
2007-06-15	74.18	75.02	74.00	74.38	368200
2007-06-18	74.60	74.60	72.44	72.44	537000
2007-06-19	72.04	72.83	71.64	72.83	573800
2007-06-20	73.08	73.08	71.22	71.29	520300
2007-06-21	70.99	71.44	69.69	71.01	370900
2007-06-22	70.16	70.97	69.74	70.10	440000
2007-06-25	70.24	70.44	68.43	68.73	625200
2007-06-26	69.09	69.24	67.64	68.50	686400
2007-06-27	68.00	70.74	67.67	70.58	671900
2007-06-28	70.51	71.45	69.85	70.37	500200
2007-06-29	70.47	71.38	69.76	70.50	715500
2007-07-02	70.74	72.58	70.35	72.41	572800
2007-07-03	72.67	72.99	72.03	72.59	358900
2007-07-05	73.10	74.12	73.02	73.61	558000
2007-07-06	73.50	74.18	72.87	73.66	297500
2007-07-09	73.60	73.72	72.67	73.48	318800
2007-07-10	72.97	73.29	71.29	71.48	518000
2007-07-11	71.93	71.93	70.37	71.08	520800
2007-07-12	71.77	72.20	71.14	72.07	465800
2007-07-13	72.14	73.69	71.60	73.65	299000
2007-07-16	73.35	74.63	73.17	73.30	497300
2007-07-17	73.14	73.49	72.72	72.72	439500
2007-07-18	72.25	72.50	70.90	72.50	429800
2007-07-19	72.75	73.31	72.47	72.49	240900
2007-07-20	72.37	72.41	70.32	70.55	367400
2007-07-23	70.82	71.00	69.26	69.38	292800
2007-07-24	68.94	69.53	67.65	68.05	468300
2007-07-25	67.20	68.75	66.00	67.21	672500
2007-07-26	65.67	66.25	64.12	66.04	761300
2007-07-27	65.19	66.86	63.72	63.72	743200
2007-07-30	63.71	64.68	63.00	64.27	440500
2007-07-31	64.92	66.21	64.38	64.87	540200
2007-08-01	64.12	66.18	62.71	65.25	504000
2007-08-02	65.25	67.20	65.25	66.53	631000
2007-08-03	66.53	66.86	65.26	66.00	856700
2007-08-06	66.10	67.97	65.00	67.80	874300
2007-08-07	68.67	68.81	66.05	68.17	746900
2007-08-08	68.60	70.95	68.09	70.25	676600
2007-08-09	66.38	71.10	66.38	70.39	659200
2007-08-10	69.73	70.32	67.49	67.49	552500
2007-08-13	67.80	67.82	65.67	65.82	644500
2007-08-14	65.66	66.00	63.58	64.06	457500
2007-08-15	63.56	66.12	62.28	62.53	798400
2007-08-16	62.00	64.74	61.99	63.00	853500
2007-08-17	66.24	70.00	62.56	65.52	1042900
2007-08-20	65.43	68.86	65.25	68.39	735700
2007-08-21	68.00	69.71	67.90	69.53	445400
2007-08-22	69.90	71.15	69.34	70.17	327100
2007-08-23	70.28	71.01	69.25	69.45	584600
2007-08-24	69.09	69.74	68.72	69.62	398600
2007-08-27	69.60	69.60	67.77	67.79	408200
2007-08-28	67.20	67.35	65.52	65.65	535700
2007-08-29	66.19	67.56	65.89	67.25	703400
2007-08-30	66.65	68.40	66.50	67.70	933900
2007-08-31	68.62	70.40	68.13	69.47	621500
2007-09-04	69.40	71.60	68.72	70.93	563200
2007-09-05	70.32	70.45	69.20	69.84	427300
2007-09-06	70.17	70.53	69.04	70.40	288000
2007-09-07	69.60	69.70	68.29	68.75	275300
2007-09-10	69.00	69.24	67.40	68.11	497400
2007-09-11	68.25	69.30	67.98	69.30	234400
2007-09-12	69.23	70.04	68.81	69.55	249500
2007-09-13	70.27	70.92	69.47	70.31	466600
2007-09-14	69.58	72.21	69.50	71.91	505100
2007-09-17	71.81	72.00	71.10	71.16	388400
2007-09-18	71.78	73.55	71.20	73.09	533200
2007-09-19	73.00	75.49	72.99	75.35	464400
2007-09-20	75.20	75.44	73.44	73.67	428455
2007-09-21	74.32	74.44	73.18	73.36	471200
2007-09-24	73.55	75.12	73.26	75.04	312300
2007-09-25	74.57	74.73	73.24	73.70	347000
2007-09-26	74.11	74.26	73.43	74.16	307000
2007-09-27	74.27	75.94	74.25	75.94	320000
2007-09-28	75.84	77.06	75.42	76.75	852900
2007-10-01	76.66	77.70	76.66	77.33	562700
2007-10-02	77.50	78.50	77.36	78.39	479900
2007-10-03	78.03	78.65	77.83	78.38	248400
2007-10-04	78.81	79.04	77.77	78.85	282700
2007-10-05	79.82	80.05	78.70	79.73	555200
2007-10-08	79.30	81.04	78.67	79.13	363100
2007-10-09	79.54	80.06	78.47	80.06	332800
2007-10-10	80.20	80.27	78.95	79.26	399000
2007-10-11	79.68	80.01	78.03	78.21	531000
2007-10-12	78.60	78.92	77.92	78.00	429600
2007-10-15	78.25	78.45	76.47	76.85	397000
2007-10-16	76.68	76.83	75.54	75.54	487400
2007-10-17	76.00	76.24	73.72	74.68	600000
2007-10-18	74.32	74.76	73.46	73.93	557400
2007-10-19	73.75	73.83	71.18	71.18	422900
2007-10-22	70.26	71.82	70.15	71.48	515800
2007-10-23	71.76	72.28	71.23	72.28	472300
2007-10-24	71.95	72.00	69.91	70.95	630500
2007-10-25	71.26	71.53	69.47	70.06	864400
2007-10-26	71.07	71.77	69.18	70.68	734800
2007-10-29	70.96	71.33	69.49	70.22	324800
2007-10-30	69.88	71.18	69.88	70.37	315000
2007-10-31	70.58	72.37	70.52	71.48	609100
2007-11-01	69.70	70.50	69.51	69.87	630400
2007-11-02	70.57	70.70	68.27	69.58	1441500
2007-11-05	69.27	70.15	68.48	69.49	688074
2007-11-06	69.84	70.42	68.90	70.33	690100
2007-11-07	69.73	70.08	68.78	68.78	645600
2007-11-08	69.10	70.30	68.31	70.23	953278
2007-11-09	69.26	70.86	68.57	70.08	679000
2007-11-12	69.80	71.02	69.38	69.40	735900
2007-11-13	69.86	71.40	69.78	71.20	649000
2007-11-14	71.72	72.00	69.79	69.99	326000
2007-11-15	69.66	69.93	68.23	69.06	726200
2007-11-16	69.25	69.35	66.93	67.56	825600
2007-11-19	67.06	67.70	66.51	66.73	556611
2007-11-20	66.59	68.14	64.59	65.39	698410
2007-11-21	64.69	66.39	64.24	66.22	702500
2007-11-23	66.70	67.96	66.50	67.61	129500
2007-11-26	67.36	67.36	62.61	62.61	1091400
2007-11-27	62.97	64.03	62.34	64.03	1374900
2007-11-28	64.77	66.49	64.64	65.15	768815
2007-11-29	65.01	65.60	63.97	64.44	706907
2007-11-30	66.06	66.55	65.27	66.44	1580541
2007-12-03	67.05	67.05	65.71	66.35	624730
2007-12-04	65.85	66.03	65.25	65.52	539100
2007-12-05	66.49	67.88	66.16	67.64	401500
2007-12-06	67.43	69.82	67.37	69.69	433100
2007-12-07	69.58	70.46	68.81	69.06	448135
2007-12-10	69.38	70.84	68.69	70.84	326884
2007-12-11	70.86	71.83	67.44	67.49	702858
2007-12-12	69.18	69.75	65.83	66.50	521183
2007-12-13	65.87	66.55	64.57	65.68	577737
2007-12-14	65.16	66.32	63.46	63.46	652061
2007-12-17	63.03	63.65	62.09	62.22	636500
2007-12-18	62.67	63.81	61.41	62.63	827400
2007-12-19	62.38	64.15	62.15	64.01	501795
2007-12-20	64.35	64.97	63.46	64.67	428300
2007-12-21	65.27	65.97	64.71	65.96	550700
2007-12-24	66.00	68.08	66.00	68.07	131900
2007-12-26	67.70	67.82	66.60	67.00	288359
2007-12-27	66.35	66.92	64.58	64.90	560087
2007-12-28	65.30	65.53	63.49	63.69	456046
2007-12-31	63.48	64.99	63.00	64.49	605173
2008-01-02	64.40	65.12	63.50	64.33	575792
2008-01-03	64.35	64.75	62.04	62.15	854711
2008-01-04	61.68	61.68	58.68	58.71	1081000
2008-01-07	58.96	59.27	56.90	58.18	1388300
2008-01-08	58.60	60.21	55.85	55.85	956400
2008-01-09	55.83	57.00	53.69	56.70	1054100
2008-01-10	56.00	57.97	55.02	56.54	1099200
2008-01-11	56.18	57.81	54.88	56.78	878673
2008-01-14	56.92	57.50	54.78	56.46	716100
2008-01-15	55.58	56.11	54.68	55.00	1004880
2008-01-16	54.98	56.83	54.84	56.01	1014025
2008-01-17	56.04	56.38	54.98	55.41	812800
2008-01-18	55.97	56.27	53.70	54.70	1119113
2008-01-22	52.61	56.85	52.61	55.96	1205356
2008-01-23	54.70	59.56	54.53	59.56	1554864
2008-01-24	59.33	60.19	57.51	59.94	1185102
2008-01-25	60.68	61.29	58.39	58.93	643447
2008-01-28	58.70	61.20	58.18	61.20	840898
2008-01-29	61.06	61.99	60.18	60.90	800926
2008-01-30	60.41	62.19	59.74	59.79	740526
2008-01-31	59.34	62.10	59.03	61.43	703286
2008-02-01	61.83	63.45	60.81	63.26	867726
2008-02-04	62.92	63.23	61.09	62.10	1115590
2008-02-05	61.23	62.14	60.25	60.25	894649
2008-02-06	60.60	60.60	58.61	59.15	908412
2008-02-07	59.60	61.49	58.99	61.41	1264749
2008-02-08	61.35	61.54	58.63	59.57	867029
2008-02-11	59.40	59.61	57.10	57.25	655469
2008-02-12	57.61	59.19	57.26	58.87	575800
2008-02-13	59.48	60.05	58.21	59.39	625400
2008-02-14	59.59	59.66	57.17	57.59	956932
2008-02-15	57.03	57.48	56.24	57.31	1178445
2008-02-19	58.03	58.03	56.10	56.56	536114
2008-02-20	56.18	57.48	56.00	57.48	984860
2008-02-21	57.48	58.44	56.78	56.89	902094
2008-02-22	57.17	58.69	56.37	58.69	890079
2008-02-25	58.53	60.35	57.77	60.35	746900
2008-02-26	60.07	60.92	59.51	60.83	774829
2008-02-27	60.36	61.30	59.78	60.45	842850
2008-02-28	60.05	60.05	58.53	59.50	726200
2008-02-29	59.20	59.80	58.53	59.35	1045685
2008-03-03	59.62	59.91	58.58	59.91	732250
2008-03-04	59.24	59.44	57.56	58.66	1159640
2008-03-05	59.07	59.77	58.20	58.98	794479
2008-03-06	58.55	58.65	57.01	57.04	1161226
2008-03-07	56.64	57.93	55.46	57.19	966343
2008-03-10	57.25	57.25	56.31	56.69	968658
2008-03-11	57.91	60.02	57.39	60.02	911219
2008-03-12	59.98	60.89	59.11	59.26	725320
2008-03-13	58.26	60.04	57.17	59.65	778903
2008-03-14	59.90	60.07	57.17	58.90	1114725
2008-03-17	58.19	59.82	57.37	59.15	754700
2008-03-18	60.10	62.69	60.10	62.69	1032239
2008-03-19	62.88	64.28	62.64	63.26	1154808
2008-03-20	63.11	65.23	62.72	65.19	742100
2008-03-24	65.43	67.08	65.09	66.41	677179
2008-03-25	66.54	66.74	65.21	66.31	583200
2008-03-26	65.87	66.11	64.84	65.35	524300
2008-03-27	65.49	66.50	64.81	64.84	673227
2008-03-28	64.79	65.27	64.06	64.07	713411
2008-03-31	64.27	66.16	63.82	64.76	689319
2008-04-01	65.68	68.44	64.95	68.34	729000
2008-04-02	68.91	70.19	67.70	70.17	1090854
2008-04-03	69.81	72.08	69.35	72.03	792836
2008-04-04	72.19	73.31	71.19	71.87	979924
2008-04-07	72.18	72.19	70.36	70.79	618000
2008-04-08	71.22	71.39	69.88	70.08	952607
2008-04-09	68.83	70.05	67.02	67.40	727700
2008-04-10	67.28	68.84	66.72	68.51	548600
2008-04-11	67.92	69.27	67.36	67.54	599073
2008-04-14	67.56	68.31	66.87	66.98	326035
2008-04-15	67.26	67.94	66.67	67.94	383329
2008-04-16	68.71	69.93	68.16	69.85	658928
2008-04-17	69.44	70.60	68.92	70.52	368613
2008-04-18	71.82	72.12	70.37	70.55	655492
2008-04-21	70.00	70.30	68.68	68.96	553293
2008-04-22	68.71	69.62	68.32	68.97	621058
2008-04-23	69.25	70.27	68.83	69.85	762775
2008-04-24	69.65	71.81	69.56	71.81	840494
2008-04-25	72.01	72.32	70.81	72.28	571002
2008-04-28	72.21	72.46	71.45	71.86	470975
2008-04-29	71.89	72.32	71.29	71.80	543625
2008-04-30	72.10	73.55	71.57	71.57	783977
2008-05-01	71.63	72.22	71.15	71.95	790728
2008-05-02	71.13	73.10	70.70	70.92	701484
2008-05-05	70.13	71.64	70.13	70.90	492644
2008-05-06	70.47	71.72	70.35	71.37	719545
2008-05-07	71.63	71.63	68.87	69.05	508696
2008-05-08	69.14	69.40	67.63	68.21	636173
2008-05-09	67.47	68.16	67.25	67.66	520244
2008-05-12	67.95	69.02	67.60	69.02	730611
2008-05-13	69.06	69.61	68.36	69.25	444325
2008-05-14	69.52	70.18	69.52	69.90	393063
2008-05-15	69.89	70.32	69.33	70.26	313832
2008-05-16	70.56	70.56	69.63	70.05	457163
2008-05-19	69.64	69.69	68.70	68.96	374014
2008-05-20	68.79	68.91	67.71	67.87	420752
2008-05-21	67.99	68.57	66.36	66.54	496155
2008-05-22	66.46	66.90	65.83	66.08	450215
2008-05-23	65.74	66.35	65.40	65.61	383690
2008-05-27	65.59	66.79	65.47	66.15	358455
2008-05-28	67.10	67.96	66.09	66.22	676596
2008-05-29	65.88	67.19	65.73	67.02	677370
2008-05-30	66.97	67.32	66.14	66.49	574556
2008-06-02	66.07	66.25	64.92	65.24	440030
2008-06-03	66.00	66.37	65.46	66.17	718872
2008-06-04	66.28	67.40	65.90	66.62	630134
2008-06-05	66.98	68.18	66.88	68.18	347679
2008-06-06	67.71	67.71	65.21	65.21	487977
2008-06-09	65.39	66.12	63.93	63.97	576937
2008-06-10	63.51	64.73	62.78	64.31	485967
2008-06-11	64.13	64.69	62.86	62.89	511023
2008-06-12	63.31	64.12	61.84	62.72	576980
2008-06-13	62.85	63.89	62.25	63.89	322183
2008-06-16	63.42	64.70	63.21	64.70	349145
2008-06-17	64.99	64.99	62.46	62.48	421177
2008-06-18	61.85	62.47	61.00	61.69	379429
2008-06-19	61.78	63.42	61.07	63.42	439281
2008-06-20	63.01	63.30	61.24	61.32	601881
2008-06-23	61.40	61.75	59.62	59.62	460579
2008-06-24	59.58	61.33	59.04	60.73	447874
2008-06-25	60.82	62.93	60.56	61.60	406427
2008-06-26	60.53	61.56	59.95	60.00	552139
2008-06-27	60.12	60.70	58.76	58.96	546145
2008-06-30	59.80	60.23	58.10	59.12	543777
2008-07-01	58.45	59.57	57.51	59.57	550916
2008-07-02	59.45	59.60	57.48	57.66	891640
2008-07-03	58.00	58.19	55.90	55.90	479320
2008-07-07	56.21	56.42	54.49	55.15	904208
2008-07-08	55.00	59.90	54.60	59.30	1332750
2008-07-09	58.89	59.43	55.03	55.20	852870
2008-07-10	54.96	57.87	54.57	57.15	989046
2008-07-11	55.73	57.40	54.57	56.45	1357455
2008-07-14	57.10	57.79	53.47	53.91	1259963
2008-07-15	53.25	54.60	51.67	52.87	1188939
2008-07-16	53.01	55.96	51.88	55.96	1247209
2008-07-17	56.50	58.21	54.99	58.20	1407035
2008-07-18	58.50	58.84	56.94	57.46	776498
2008-07-21	57.70	58.33	56.65	58.33	617174
2008-07-22	57.64	60.32	57.02	60.22	822688
2008-07-23	58.26	62.53	57.73	62.15	1394566
2008-07-24	61.85	62.15	56.87	57.29	924636
2008-07-25	57.49	58.87	56.82	58.22	764375
2008-07-28	58.25	59.80	56.89	57.20	815910
2008-07-29	57.84	59.19	57.01	59.19	1413742
2008-07-30	59.74	59.94	57.52	59.45	1017332
2008-07-31	58.61	59.76	58.21	59.50	659172
2008-08-01	59.65	59.70	57.53	58.77	608112
2008-08-04	58.78	58.79	57.17	57.80	543515
2008-08-05	58.53	61.31	57.92	60.75	991791
2008-08-06	60.77	60.77	59.47	59.99	605156
2008-08-07	58.49	59.57	55.25	57.64	968647
2008-08-08	57.41	60.22	56.58	59.77	1051697
2008-08-11	59.36	62.00	59.23	61.04	956391
2008-08-12	60.55	61.27	59.25	60.00	750920
2008-08-13	59.56	60.31	58.64	59.86	515501
2008-08-14	59.00	62.04	59.00	61.67	556511
2008-08-15	62.35	63.33	61.05	61.91	845523
2008-08-18	61.17	62.09	59.79	59.86	823013
2008-08-19	59.19	59.49	58.47	58.50	855095
2008-08-20	58.88	59.22	57.89	58.88	775699
2008-08-21	57.24	58.76	57.21	58.51	673600
2008-08-22	59.14	61.51	58.87	61.08	755839
2008-08-25	60.39	60.39	58.31	58.56	551954
2008-08-26	58.50	59.68	58.18	59.32	405665
2008-08-27	59.04	60.07	58.65	59.52	385025
2008-08-28	60.15	62.53	59.94	62.53	558439
2008-08-29	62.10	62.66	61.19	61.97	490072
2008-09-02	62.75	64.03	60.79	61.93	548010
2008-09-03	61.84	62.73	61.50	62.73	861531
2008-09-04	61.88	62.60	60.38	60.66	1064302
2008-09-05	59.83	61.82	59.30	61.67	1029418
2008-09-08	64.75	65.50	62.99	64.87	1301406
2008-09-09	64.84	65.11	62.40	63.15	1482197
2008-09-10	63.55	64.03	61.81	63.47	881511
2008-09-11	62.15	64.13	61.81	64.06	827407
2008-09-12	63.08	65.48	63.07	65.48	1255901
2008-09-15	61.04	65.52	61.04	61.73	1274273
2008-09-16	61.24	65.55	59.65	65.55	1386547
2008-09-17	64.67	65.70	62.68	62.85	1505409
2008-09-18	63.12	70.80	61.70	70.80	2049909
2008-09-19	70.20	82.43	64.81	70.95	1712796
2008-09-22	70.41	70.60	63.60	63.75	778260
2008-09-23	64.39	66.18	64.06	64.73	660856
2008-09-24	65.00	65.59	63.01	63.73	934003
2008-09-25	64.14	65.32	63.24	64.56	833911
2008-09-26	63.56	66.21	63.27	65.95	942348
2008-09-29	64.89	65.72	61.95	61.95	1040002
2008-09-30	62.67	67.65	62.67	66.69	1118884
2008-10-01	65.63	66.56	64.03	65.07	892317
2008-10-02	63.52	64.48	59.04	59.86	1055488
2008-10-03	60.84	61.49	55.25	55.75	1088225
2008-10-06	54.72	54.72	51.06	52.79	1763239
2008-10-07	53.02	53.92	49.90	49.94	1272893
2008-10-08	49.66	52.95	48.44	49.50	1468974
2008-10-09	50.16	51.30	44.73	45.07	2424656
2008-10-10	44.45	51.56	42.58	50.53	3120295
2008-10-13	52.01	52.60	49.25	52.07	1505664
2008-10-14	54.91	54.91	45.58	48.01	2392545
2008-10-15	47.48	47.77	39.67	41.28	1888846
2008-10-16	41.54	42.41	39.53	41.63	2278271
2008-10-17	41.18	43.64	40.03	41.63	1695365
2008-10-20	41.75	42.09	40.06	41.93	1061443
2008-10-21	41.55	42.38	40.58	40.80	1492062
2008-10-22	39.64	40.78	36.01	37.09	2399756
2008-10-23	37.33	38.07	32.63	35.92	3815834
2008-10-24	33.14	35.60	32.50	32.88	2728259
2008-10-27	32.63	34.07	30.50	30.63	1554947
2008-10-28	31.09	35.93	30.50	35.93	2509616
2008-10-29	35.16	36.00	33.24	34.36	1676512
2008-10-30	34.83	35.81	33.90	35.72	1200158
2008-10-31	35.45	39.57	35.20	39.46	1560530
2008-11-03	39.22	39.49	37.70	37.95	869900
2008-11-04	38.96	41.45	38.13	41.28	1215427
2008-11-05	40.43	40.43	36.75	37.02	1543085
2008-11-06	36.95	37.64	34.86	35.03	1371079
2008-11-07	35.27	37.68	34.20	37.68	1487019
2008-11-10	37.75	38.10	33.10	33.66	1248936
2008-11-11	33.96	38.16	32.00	35.26	2045287
2008-11-12	34.91	35.17	33.11	33.66	1989691
2008-11-13	33.77	37.47	30.78	36.51	2735590
2008-11-14	36.15	36.41	32.29	32.71	1512311
2008-11-17	31.07	32.55	30.06	31.10	1646831
2008-11-18	31.35	31.60	28.03	31.01	2312079
2008-11-19	30.43	30.70	26.94	27.39	2437417
2008-11-20	26.67	29.99	25.00	25.34	3083122
2008-11-21	25.75	27.80	23.36	27.03	3991403
2008-11-24	27.30	33.50	26.28	33.00	3289456
2008-11-25	32.74	33.54	29.45	32.74	3930502
2008-11-26	32.90	36.40	31.78	35.90	2477035
2008-11-28	35.96	36.18	34.96	35.61	1052615
2008-12-01	34.90	34.90	26.91	27.72	2960006
2008-12-02	29.07	32.87	28.42	32.39	3496598
2008-12-03	30.84	35.00	30.12	34.50	2781892
2008-12-04	33.52	36.85	32.67	33.25	2926605
2008-12-05	32.94	37.37	32.26	36.35	3239340
2008-12-08	37.79	41.48	37.15	41.45	2827321
2008-12-09	40.99	41.11	35.38	35.75	2525921
2008-12-10	36.46	40.24	35.83	39.54	2065925
2008-12-11	38.50	39.49	32.07	32.89	3049315
2008-12-12	32.40	37.45	29.22	37.03	3029097
2008-12-15	36.66	37.55	35.10	36.72	1899875
2008-12-16	36.67	43.40	36.39	41.99	3318505
2008-12-17	40.43	46.43	40.11	44.57	2792196
2008-12-18	45.55	46.49	39.29	40.14	2521696
2008-12-19	40.74	43.92	40.74	43.67	2509668
2008-12-22	44.20	45.69	42.33	42.95	2585380
2008-12-23	44.44	47.04	44.36	45.90	1904324
2008-12-24	45.92	45.93	43.66	44.40	598227
2008-12-26	44.80	45.09	42.97	44.18	808522
2008-12-29	43.99	44.28	41.27	41.83	1371071
2008-12-30	42.29	43.74	42.03	43.64	1492475
2008-12-31	43.62	46.87	43.33	46.70	1632463
2009-01-02	46.38	46.56	43.92	44.06	1376838
2009-01-05	43.87	44.34	42.40	42.46	1957924
2009-01-06	43.50	47.13	42.62	46.54	2345270
2009-01-07	44.94	45.94	43.61	43.95	1732022
2009-01-08	43.06	43.71	41.57	42.54	1826184
2009-01-09	42.92	42.97	40.05	40.31	2846080
2009-01-12	41.02	41.02	37.22	38.00	2246354
2009-01-13	38.26	40.20	38.00	40.02	2139894
2009-01-14	38.94	38.94	36.78	37.08	2168235
2009-01-15	36.55	38.00	34.64	37.08	3398562
2009-01-16	37.40	38.59	36.11	38.48	2664612
2009-01-20	37.77	38.00	33.94	34.25	2944230
2009-01-21	35.41	38.00	33.96	37.61	3374315
2009-01-22	37.18	38.54	35.02	36.44	2682706
2009-01-23	35.13	37.69	34.47	37.18	1893747
2009-01-26	36.58	38.29	35.84	36.84	1457268
2009-01-27	37.20	38.87	37.00	38.11	1242922
2009-01-28	38.67	40.25	38.32	39.92	3154066
2009-01-29	38.81	39.82	36.46	37.02	2335161
2009-01-30	37.31	38.43	34.75	35.30	2402617
2009-02-02	34.97	35.61	33.15	35.37	2261559
2009-02-03	35.64	35.91	34.32	35.03	1669949
2009-02-04	35.75	35.88	33.46	33.49	2342819
2009-02-05	31.47	33.84	30.50	32.62	4153603
2009-02-06	31.47	34.40	30.65	34.06	3068940
2009-02-09	34.10	34.72	33.37	34.67	1556096
2009-02-10	33.83	34.11	30.72	31.19	2860536
2009-02-11	31.10	32.54	30.31	32.32	2225391
2009-02-12	31.45	32.24	29.58	31.83	3076794
2009-02-13	30.45	30.91	29.09	29.27	2270665
2009-02-17	29.20	29.20	27.09	27.46	2254709
2009-02-18	27.81	28.54	26.92	28.11	2209193
2009-02-19	28.75	28.91	26.83	27.00	1861662
2009-02-20	25.65	29.35	25.65	29.03	2371272
2009-02-23	29.49	29.64	26.35	26.48	2803580
2009-02-24	27.00	29.62	26.52	29.36	2882810
2009-02-25	28.98	30.17	27.80	28.76	3113267
2009-02-26	29.33	29.84	26.80	27.03	2211534
2009-02-27	26.20	27.60	26.18	26.98	2539361
2009-03-02	25.99	26.58	23.66	23.96	2884841
2009-03-03	24.64	25.18	23.23	23.76	3236714
2009-03-04	24.51	25.09	23.35	24.39	2222819
2009-03-05	23.44	24.00	22.25	22.53	2602503
2009-03-06	22.95	23.27	20.72	22.02	4107679
2009-03-09	21.76	22.65	21.35	22.54	2766450
2009-03-10	23.32	27.06	22.85	26.93	5152595
2009-03-11	26.84	28.10	26.10	27.00	3071259
2009-03-12	26.85	29.87	26.51	29.45	3315106
2009-03-13	29.74	29.78	27.46	28.07	2042422
2009-03-16	28.59	29.23	25.95	25.98	2714901
2009-03-17	26.24	28.43	25.63	28.24	2972162
2009-03-18	27.20	30.24	27.19	29.49	3720735
2009-03-19	30.25	30.55	28.55	28.81	3050054
2009-03-20	29.02	29.22	24.76	24.93	3644100
2009-03-23	26.02	29.26	25.85	29.24	4694446
2009-03-24	28.23	29.33	26.23	26.46	2829525
2009-03-25	26.94	27.92	24.71	26.99	2548501
2009-03-26	27.06	27.94	25.75	27.78	2309627
2009-03-27	27.06	27.55	26.23	26.62	1631710
2009-03-30	25.64	25.73	24.44	24.57	1971943
2009-03-31	25.33	27.21	24.62	26.57	2865612
2009-04-01	25.97	26.99	25.61	26.55	2026996
2009-04-02	27.62	29.30	26.74	28.99	3303519
2009-04-03	28.99	31.74	28.21	31.69	3890461
2009-04-06	31.86	33.34	30.75	32.58	3427395
2009-04-07	31.15	32.06	31.00	31.02	3665680
2009-04-08	31.44	32.22	30.39	31.24	2020194
2009-04-09	32.56	37.01	32.31	36.69	3713486
2009-04-13	35.91	37.11	34.38	36.39	2629767
2009-04-14	35.86	36.77	32.78	32.90	3784719
2009-04-15	32.12	36.04	32.12	35.86	2986803
2009-04-16	35.36	38.81	34.80	36.98	3288536
2009-04-17	36.15	40.77	35.79	38.63	3116672
2009-04-20	37.65	37.74	34.01	34.12	3150817
2009-04-21	34.29	37.28	33.12	36.46	12045140
2009-04-22	35.36	38.38	35.36	36.07	4197104
2009-04-23	36.36	36.70	34.51	36.61	3071639
2009-04-24	36.83	38.77	35.44	37.97	3520258
2009-04-27	36.04	37.14	33.93	34.80	3022574
2009-04-28	34.39	36.51	34.25	35.60	2548269
2009-04-29	35.85	37.24	35.55	36.78	2802613
2009-04-30	37.06	39.44	36.94	37.45	4351510
2009-05-01	37.07	37.42	34.23	34.82	3318124
2009-05-04	35.65	38.18	35.20	37.83	3076183
2009-05-05	36.60	37.19	34.71	35.55	2604215
2009-05-06	36.01	37.73	35.07	37.19	2670610
2009-05-07	37.80	40.00	32.91	33.87	3570888
2009-05-08	34.29	37.68	34.20	37.46	3372664
2009-05-11	35.78	37.10	35.57	35.71	2465170
2009-05-12	35.99	36.39	33.88	34.87	2313567
2009-05-13	34.28	34.28	30.90	31.33	3509654
2009-05-14	31.40	32.43	30.47	32.06	2106770
2009-05-15	31.89	32.17	30.11	30.85	2534103
2009-05-18	31.72	33.26	30.64	33.16	3098789
2009-05-19	32.48	33.49	31.86	32.45	2548746
2009-05-20	33.41	34.51	32.64	33.04	2612435
2009-05-21	32.55	34.01	31.85	33.45	2444600
2009-05-22	33.69	33.83	32.84	32.93	2120439
2009-05-26	32.74	35.74	32.36	34.98	2999137
2009-05-27	35.08	35.28	33.74	34.06	2737649
2009-05-28	34.61	35.22	33.39	34.43	2036751
2009-05-29	34.64	35.63	34.00	35.63	2149747
2009-06-01	36.29	38.64	36.09	36.96	2648999
2009-06-02	36.97	37.36	36.16	36.63	1649923
2009-06-03	36.10	36.81	35.52	36.12	1695942
2009-06-04	36.33	37.65	36.03	37.37	1988646
2009-06-05	37.54	38.24	36.76	37.21	2041926
2009-06-08	36.80	37.56	36.29	37.10	1252406
2009-06-09	37.46	37.65	36.81	37.29	1594924
2009-06-10	37.53	37.75	35.38	36.24	1511960
2009-06-11	36.26	36.72	35.26	35.50	1389295
2009-06-12	35.18	36.77	35.17	36.61	1561632
2009-06-15	36.22	36.35	34.22	34.50	1821111
2009-06-16	34.67	35.33	33.53	33.88	1544733
2009-06-17	33.83	34.50	33.22	33.64	1339264
2009-06-18	33.91	34.29	33.37	33.78	1292220
2009-06-19	33.97	34.73	33.97	34.66	1443465
2009-06-22	34.29	34.49	32.78	32.91	1616645
2009-06-23	32.93	33.64	32.50	32.59	1390672
2009-06-24	32.75	33.55	32.69	33.26	1317889
2009-06-25	32.91	33.87	32.62	33.87	1107440
2009-06-26	33.81	35.01	33.48	34.72	1088722
2009-06-29	35.11	35.30	34.15	34.58	1170789
2009-06-30	34.76	35.31	34.44	34.91	1070156
2009-07-01	35.06	35.68	35.00	35.37	1101184
2009-07-02	34.84	34.85	32.95	32.95	1548627
2009-07-06	32.80	34.18	32.60	34.16	1730672
2009-07-07	34.04	34.04	32.06	32.23	1488730
2009-07-08	32.45	32.77	30.97	31.86	1465178
2009-07-09	32.20	32.27	30.81	30.95	1290755
2009-07-10	30.78	31.34	29.94	30.87	1319340
2009-07-13	31.19	32.14	30.79	32.13	1725458
2009-07-14	32.03	32.58	31.37	32.14	1233066
2009-07-15	32.61	34.03	32.18	33.62	1648570
2009-07-16	33.25	34.50	32.68	34.11	1480855
2009-07-17	32.28	33.20	29.21	29.43	5627076
2009-07-20	29.40	30.00	28.90	29.49	3549401
2009-07-21	29.90	29.90	28.10	28.50	2435298
2009-07-22	28.37	28.94	28.17	28.75	2099633
2009-07-23	28.84	29.87	28.56	29.45	2661722
2009-07-24	29.26	30.41	28.85	30.39	1918101
2009-07-27	30.34	30.78	29.89	30.76	1276760
2009-07-28	30.21	30.84	30.19	30.82	1210242
2009-07-29	30.58	30.58	29.78	30.39	1349729
2009-07-30	30.71	32.42	30.70	32.11	2236140
2009-07-31	31.93	32.41	31.31	32.08	1404162
2009-08-03	32.28	32.67	31.61	32.25	1487531
2009-08-04	31.71	33.95	31.46	33.60	3054620
2009-08-05	33.67	35.35	33.30	35.03	2039297
2009-08-06	35.74	37.25	33.38	33.47	3024228
2009-08-07	34.24	36.22	33.56	35.15	2747355
2009-08-10	34.76	34.81	33.72	34.31	1859141
2009-08-11	33.78	33.97	32.27	33.31	2056670
2009-08-12	33.21	33.99	32.57	33.12	2393252
2009-08-13	33.80	33.82	32.74	33.55	1555579
2009-08-14	33.43	33.47	32.20	32.97	1673751
2009-08-17	32.09	32.52	30.97	31.48	2468157
2009-08-18	31.63	32.42	31.21	31.65	1418200
2009-08-19	31.00	31.57	30.67	31.47	1523655
2009-08-20	31.46	32.57	31.46	32.35	1595084
2009-08-21	32.61	33.64	32.49	32.80	1707810
2009-08-24	33.05	33.28	32.16	32.33	1469908
2009-08-25	32.58	33.26	32.15	32.92	1456154
2009-08-26	32.66	32.97	32.43	32.89	1362887
2009-08-27	32.85	33.32	32.10	33.21	1204797
2009-08-28	33.61	33.70	32.85	33.67	1163581
2009-08-31	33.01	33.60	32.71	33.55	1215923
2009-09-01	33.33	33.60	32.22	32.27	2752593
2009-09-02	32.26	32.26	31.11	31.12	2262431
2009-09-03	31.34	31.66	30.72	31.63	1602868
2009-09-04	31.49	32.14	30.81	32.07	937824
2009-09-08	32.72	33.62	32.28	33.53	1496459
2009-09-09	33.30	35.28	33.24	35.10	2256111
2009-09-10	35.15	36.76	34.60	36.64	2030154
2009-09-11	36.82	37.38	36.39	37.14	2261782
2009-09-14	36.38	37.87	36.26	37.80	1882825
2009-09-15	37.88	38.60	37.14	38.42	2803241
2009-09-16	38.41	40.09	38.41	39.94	3814048
2009-09-17	39.81	41.29	39.37	40.46	3038681
2009-09-18	40.74	41.71	39.79	41.05	1907540
2009-09-21	40.38	40.92	39.42	39.65	1756288
2009-09-22	39.84	41.01	39.56	40.53	2190723
2009-09-23	40.72	40.72	38.41	38.43	2014648
2009-09-24	38.64	39.14	36.48	36.49	2449677
2009-09-25	36.46	36.74	35.94	36.28	2588603
2009-09-28	36.59	37.42	36.39	37.36	1351620
2009-09-29	37.38	37.85	37.04	37.10	1598447
2009-09-30	37.35	37.77	36.42	37.05	1898624
2009-10-01	36.47	37.05	35.52	35.53	2011106
2009-10-02	35.06	35.88	34.29	34.36	2205722
2009-10-05	34.50	35.38	34.50	34.80	1245011
2009-10-06	35.30	35.76	34.54	34.80	1747692
2009-10-07	34.74	35.18	34.38	34.71	1150275
2009-10-08	35.08	35.75	34.73	35.43	1273393
2009-10-09	35.14	35.74	34.81	35.56	1009135
2009-10-12	35.72	35.96	34.73	34.90	655488
2009-10-13	34.87	34.94	34.00	34.20	1209358
2009-10-14	34.75	35.93	34.63	35.72	1127706
2009-10-15	35.57	36.04	35.06	35.80	964001
2009-10-16	35.19	35.64	34.70	34.84	1200099
2009-10-19	35.09	35.77	34.73	35.63	915045
2009-10-20	35.61	35.63	34.93	35.40	971578
2009-10-21	35.39	36.26	35.25	35.28	1249235
2009-10-22	35.33	36.35	34.69	36.24	1028850
2009-10-23	36.37	36.45	35.63	36.05	1326463
2009-10-26	36.27	37.09	35.72	35.80	884900
2009-10-27	35.92	36.18	35.17	35.20	869306
2009-10-28	34.54	35.31	33.03	33.13	1332950
2009-10-29	33.88	35.06	33.31	34.73	1589446
2009-10-30	34.64	34.86	32.65	33.55	3502175
2009-11-02	33.62	33.95	31.85	32.55	1767246
2009-11-03	32.12	33.95	32.12	33.83	2451034
2009-11-04	34.10	34.68	33.41	33.54	2070689
2009-11-05	33.96	34.10	32.60	33.15	1855075
2009-11-06	32.69	33.06	32.47	32.63	858856
2009-11-09	32.83	34.51	32.82	34.45	1378240
2009-11-10	34.23	34.53	33.35	34.05	831726
2009-11-11	34.72	34.97	34.12	34.77	806444
2009-11-12	34.62	34.94	33.87	33.93	950953
2009-11-13	34.10	34.46	33.95	34.19	992985
2009-11-16	34.41	34.50	33.61	33.90	1603723
2009-11-17	33.65	34.40	33.54	33.71	1809195
2009-11-18	33.80	34.04	33.32	33.78	1239105
2009-11-19	33.27	33.40	32.62	32.83	1190363
2009-11-20	32.51	32.97	32.40	32.80	1171900
2009-11-23	33.40	34.15	33.15	33.40	1388094
2009-11-24	33.28	33.28	32.39	32.54	1055543
2009-11-25	32.89	32.89	32.49	32.55	930359
2009-11-27	31.76	32.38	31.41	31.62	563994
2009-11-30	31.72	33.55	31.49	33.47	2157336
2009-12-01	33.80	34.32	33.26	33.98	1358541
2009-12-02	32.70	33.75	32.66	33.54	2006732
2009-12-03	32.63	33.84	32.63	32.98	1463854
2009-12-04	31.71	34.14	31.65	33.51	7099559
2009-12-07	33.58	33.86	32.06	32.40	1757557
2009-12-08	32.13	32.79	31.87	32.29	1619601
2009-12-09	32.40	33.42	32.21	33.09	1944905
2009-12-10	33.38	33.59	33.16	33.45	1292893
2009-12-11	33.70	34.09	33.35	34.04	836045
2009-12-14	34.05	34.40	33.34	34.22	1749550
2009-12-15	34.14	34.14	33.42	33.69	1217436
2009-12-16	33.95	34.31	33.77	33.94	1387020
2009-12-17	33.69	33.97	33.28	33.48	1207637
2009-12-18	33.77	33.78	33.21	33.65	2576740
2009-12-21	33.82	34.01	33.40	33.83	1228645
2009-12-22	33.86	34.55	33.75	34.53	1199398
2009-12-23	34.49	35.75	34.49	35.44	1502440
2009-12-24	35.63	35.81	35.15	35.66	566672
2009-12-28	35.82	36.23	35.66	35.82	853215
2009-12-29	36.01	36.01	34.93	35.04	975878
2009-12-30	34.97	35.24	34.64	35.21	532012
2009-12-31	35.17	35.63	34.98	35.06	846067
2010-01-04	35.30	35.68	34.50	34.77	1354400
2010-01-05	34.78	35.02	34.43	35.02	1044486
2010-01-06	35.07	35.52	35.00	35.07	1384252
2010-01-07	34.86	35.51	34.57	35.34	985308
2010-01-08	35.01	35.46	34.93	35.28	1042634
2010-01-11	36.25	36.25	35.52	35.81	1167326
2010-01-12	35.33	35.70	34.89	35.15	1014249
2010-01-13	35.26	36.23	35.22	36.17	952934
2010-01-14	35.92	36.08	35.59	36.00	924298
2010-01-15	35.90	36.77	35.78	36.43	1859818
2010-01-19	36.52	37.82	36.36	37.63	1942277
2010-01-20	36.95	36.97	36.13	36.71	1582153
2010-01-21	36.82	37.03	35.68	35.79	1920814
2010-01-22	35.79	36.18	34.73	34.79	1397681
2010-01-25	35.14	35.30	33.59	34.30	1644475
2010-01-26	34.08	34.64	34.02	34.17	966611
2010-01-27	34.09	34.47	33.65	34.24	1379169
2010-01-28	34.34	34.34	33.50	33.74	695652
2010-01-29	33.89	34.26	33.28	33.49	1035907
2010-02-01	33.75	34.28	33.48	34.28	659683
2010-02-02	34.29	34.50	33.75	34.31	1119246
2010-02-03	34.09	34.27	33.50	33.67	1104234
2010-02-04	33.29	33.48	32.06	32.65	2595011
2010-02-05	33.03	33.95	32.65	33.85	2034256
2010-02-08	33.94	34.12	33.05	33.17	1860060
2010-02-09	33.71	33.76	32.38	32.56	2316833
2010-02-10	32.39	32.94	31.89	32.54	717481
2010-02-11	32.47	32.79	32.04	32.66	837360
2010-02-12	31.94	32.69	31.71	32.60	1107071
2010-02-16	32.91	33.66	32.81	33.64	946908
2010-02-17	33.77	33.92	33.52	33.68	519990
2010-02-18	33.64	34.29	33.53	34.18	1178825
2010-02-19	33.86	34.43	33.86	34.29	674542
2010-02-22	34.43	34.43	33.73	33.92	697254
2010-02-23	33.87	34.04	33.48	33.53	1055333
2010-02-24	33.72	34.23	33.48	34.23	774473
2010-02-25	33.84	34.48	33.51	34.40	684986
2010-02-26	34.49	34.98	34.21	34.67	1198575
2010-03-01	34.76	35.40	34.64	35.32	1171902
2010-03-02	35.37	35.41	35.08	35.37	860912
2010-03-03	35.57	35.61	35.21	35.31	554303
2010-03-04	35.34	35.56	35.29	35.45	564523
2010-03-05	35.67	36.54	35.46	36.39	970590
2010-03-08	36.29	36.92	36.16	36.78	635080
2010-03-09	36.61	37.66	36.54	37.04	1593324
2010-03-10	37.04	37.22	36.59	36.81	1062432
2010-03-11	36.57	37.06	36.44	36.89	943652
2010-03-12	37.13	37.78	37.04	37.57	895715
2010-03-15	37.54	37.65	36.86	37.41	726050
2010-03-16	37.62	38.82	37.41	38.67	952543
2010-03-17	38.84	39.60	38.77	39.37	1373097
2010-03-18	39.13	39.71	38.99	38.99	762943
2010-03-19	39.05	39.21	38.22	38.32	888451
2010-03-22	38.03	39.13	37.99	38.89	663758
2010-03-23	38.86	39.17	38.27	38.77	503392
2010-03-24	38.53	39.05	38.53	38.78	621472
2010-03-25	39.10	39.69	39.02	39.05	787602
2010-03-26	39.14	39.33	38.52	38.60	820913
2010-03-29	38.88	38.88	38.06	38.30	759774
2010-03-30	38.26	38.46	37.84	37.88	776902
2010-03-31	37.74	37.98	37.36	37.47	868254
2010-04-01	37.68	37.73	37.08	37.46	647508
2010-04-05	37.61	38.23	37.44	38.22	718298
2010-04-06	37.94	39.25	37.83	39.05	848479
2010-04-07	38.91	39.30	37.93	38.12	1051055
2010-04-08	38.06	38.17	37.80	37.94	722682
2010-04-09	37.94	38.39	37.74	38.30	1121340
2010-04-12	38.30	38.42	37.82	37.84	651274
2010-04-13	37.91	39.80	37.85	39.52	1846157
2010-04-14	39.61	39.69	39.29	39.49	1111158
2010-04-15	39.28	39.30	38.57	39.07	1246264
2010-04-16	38.90	39.13	38.27	38.38	1684477
2010-04-19	38.10	38.60	37.54	38.11	917096
2010-04-20	38.54	38.61	37.92	38.55	747221
2010-04-21	38.48	39.57	38.48	39.45	1708439
2010-04-22	39.02	40.03	38.89	39.86	648086
2010-04-23	39.85	40.40	39.50	40.39	1051743
2010-04-26	40.36	40.91	40.19	40.62	805632
2010-04-27	40.34	40.82	39.40	39.41	1159716
2010-04-28	39.79	40.07	39.32	39.53	708410
2010-04-29	39.90	42.01	39.90	41.95	1330672
2010-04-30	41.92	42.55	41.03	41.05	2581232
2010-05-03	41.55	42.47	41.28	41.96	1559536
2010-05-04	41.24	41.46	40.09	40.23	1325777
2010-05-05	39.86	40.37	39.28	39.67	1496880
2010-05-06	39.89	41.50	37.67	39.65	3414963
2010-05-07	40.04	40.63	38.16	38.94	2354466
2010-05-10	41.00	41.79	40.47	41.75	1802389
2010-05-11	41.15	41.67	40.40	41.38	1638709
2010-05-12	41.67	41.84	41.20	41.61	1356530
2010-05-13	41.38	41.61	39.82	40.14	1704802
2010-05-14	39.90	39.97	38.07	38.37	1653964
2010-05-17	37.92	38.90	36.82	37.97	1150253
2010-05-18	38.57	38.78	36.86	37.07	1361838
2010-05-19	36.85	37.68	36.05	36.84	1458401
2010-05-20	35.97	36.44	35.14	35.36	1843618
2010-05-21	34.78	36.68	34.49	36.63	2246264
2010-05-24	36.56	36.82	35.77	35.86	1190582
2010-05-25	35.40	35.98	34.43	35.82	1813814
2010-05-26	36.11	36.66	35.01	35.27	2234163
2010-05-27	36.10	37.13	35.50	37.11	1276435
2010-05-28	36.90	37.26	36.34	36.75	1650947
2010-06-01	36.33	36.76	35.97	36.31	1572429
2010-06-02	36.57	36.73	35.64	36.69	1302702
2010-06-03	36.71	36.75	36.01	36.22	939008
2010-06-04	35.42	35.84	33.94	34.04	1516112
2010-06-07	34.24	34.94	33.97	34.01	1249952
2010-06-08	34.01	35.09	33.39	35.08	1563721
2010-06-09	35.35	36.20	34.75	34.98	992775
2010-06-10	35.65	36.90	35.37	36.66	1040592
2010-06-11	36.17	37.61	36.10	37.50	1042601
2010-06-14	37.85	38.14	37.12	37.56	1358482
2010-06-15	37.71	38.73	37.50	38.64	823723
2010-06-16	38.37	38.67	38.01	38.34	749938
2010-06-17	38.54	38.56	37.74	38.24	512085
2010-06-18	38.33	38.41	37.89	38.06	854662
2010-06-21	38.64	38.82	38.01	38.15	1005745
2010-06-22	38.24	38.42	36.57	36.67	815434
2010-06-23	36.72	37.20	36.13	36.79	674906
2010-06-24	36.60	36.84	35.67	35.75	972957
2010-06-25	35.87	37.07	35.76	36.83	1222425
2010-06-28	37.09	37.09	36.02	36.17	499543
2010-06-29	35.45	35.64	34.51	34.80	1340539
2010-06-30	34.80	35.41	34.34	34.40	1438635
2010-07-01	34.33	34.64	33.46	34.20	1247523
2010-07-02	34.37	34.55	33.23	33.25	959746
2010-07-06	33.86	34.02	31.94	32.25	1152863
2010-07-07	32.41	33.81	32.30	33.80	976272
2010-07-08	34.18	34.60	33.37	34.05	946010
2010-07-09	33.89	34.68	33.89	34.61	907919
2010-07-12	34.38	34.79	34.04	34.69	695631
2010-07-13	35.11	35.69	35.11	35.50	953686
2010-07-14	35.43	35.77	34.77	35.31	630159
2010-07-15	35.23	35.26	34.35	34.80	696111
2010-07-16	34.55	34.59	33.41	33.60	1153163
2010-07-19	33.63	34.26	33.06	34.19	1044645
2010-07-20	33.61	34.71	33.08	34.50	1581292
2010-07-21	34.87	34.91	33.53	33.80	1082225
2010-07-22	34.44	35.65	34.23	35.57	1439831
2010-07-23	35.36	36.21	34.98	36.21	1355887
2010-07-26	36.21	37.58	35.88	37.54	1185810
2010-07-27	37.63	38.16	37.14	37.74	880828
2010-07-28	37.57	38.00	36.92	37.27	1013013
2010-07-29	37.49	37.88	37.18	37.40	928300
2010-07-30	36.75	37.90	36.75	37.74	955852
2010-08-02	38.49	39.52	38.24	39.52	897959
2010-08-03	39.21	39.33	38.77	38.95	1418300
2010-08-04	39.21	39.40	38.37	39.39	965867
2010-08-05	39.16	40.53	39.16	39.53	1801355
2010-08-06	39.10	39.65	38.79	39.56	788808
2010-08-09	39.76	40.25	39.40	40.11	754491
2010-08-10	39.51	40.21	39.31	39.72	928541
2010-08-11	38.89	39.36	38.19	38.24	1266780
2010-08-12	37.60	38.06	37.35	37.37	1511389
2010-08-13	37.40	37.74	36.96	36.96	992126
2010-08-16	36.48	37.08	36.33	36.62	1036725
2010-08-17	37.01	37.86	36.82	37.44	810752
2010-08-18	37.83	38.22	37.42	37.77	1072589
2010-08-19	37.48	37.55	36.33	36.50	813995
2010-08-20	36.41	36.52	35.99	36.38	417136
2010-08-23	36.75	36.75	36.14	36.20	315384
2010-08-24	35.38	36.36	35.37	35.99	709244
2010-08-25	35.75	36.71	35.65	36.62	923706
2010-08-26	36.78	37.01	36.07	36.14	1024662
2010-08-27	36.50	36.87	35.60	36.69	1266499
2010-08-30	36.59	36.95	36.24	36.27	769179
2010-08-31	36.13	36.83	36.00	36.46	1290585
2010-09-01	37.13	37.99	36.97	37.86	1271561
2010-09-02	37.89	38.91	37.86	38.82	1204685
2010-09-03	39.27	39.62	39.11	39.34	763860
2010-09-07	39.13	39.48	38.80	39.01	742639
2010-09-08	39.08	39.42	38.92	39.24	508898
2010-09-09	39.84	39.85	39.05	39.31	645012
2010-09-10	39.33	39.78	39.10	39.56	414591
2010-09-13	39.92	40.40	39.71	40.24	486828
2010-09-14	40.06	40.17	39.82	39.83	707352
2010-09-15	39.70	39.96	39.49	39.70	1137992
2010-09-16	39.68	39.82	39.20	39.40	686450
2010-09-17	39.61	39.65	38.84	39.28	960817
2010-09-20	39.51	40.18	39.36	39.94	880901
2010-09-21	39.95	40.07	39.26	39.30	676015
2010-09-22	39.18	39.97	39.11	39.23	696259
2010-09-23	38.81	38.98	38.10	38.14	787102
2010-09-24	38.75	39.56	38.71	39.31	861322
2010-09-27	39.32	39.32	38.25	38.38	605074
2010-09-28	38.35	39.25	37.84	39.20	1558785
2010-09-29	38.92	39.04	38.21	38.81	1368278
2010-09-30	39.15	39.80	39.01	39.47	1460918
2010-10-01	39.75	39.79	39.01	39.60	761331
2010-10-04	39.59	40.69	39.39	40.60	831953
2010-10-05	41.20	41.53	40.70	41.21	790565
2010-10-06	41.00	41.39	40.78	41.21	710108
2010-10-07	41.44	41.47	41.13	41.23	534280
2010-10-08	41.24	41.44	40.81	41.22	837483
2010-10-11	41.20	41.57	41.12	41.31	320867
2010-10-12	41.14	41.56	40.83	41.46	668616
2010-10-13	41.61	42.43	41.57	42.18	831811
2010-10-14	42.09	42.33	41.75	41.92	552689
2010-10-15	42.25	42.53	41.87	41.93	716162
2010-10-18	41.94	42.18	41.75	42.18	945771
2010-10-19	41.58	42.58	41.50	41.94	856748
2010-10-20	42.18	43.00	42.01	42.74	862955
2010-10-21	42.90	43.17	42.48	42.76	458291
2010-10-22	42.79	42.98	42.42	42.93	437351
2010-10-25	43.25	43.30	42.74	42.79	691170
2010-10-26	42.51	42.69	42.14	42.47	797448
2010-10-27	42.16	42.60	41.82	42.25	756806
2010-10-28	42.42	42.88	42.10	42.37	501940
2010-10-29	42.27	42.63	42.15	42.18	439692
2010-11-01	42.34	43.25	42.34	42.77	714362
2010-11-02	43.11	43.82	43.10	43.60	1011438
2010-11-03	43.58	43.71	43.04	43.50	857170
2010-11-04	44.17	44.25	43.11	43.69	1693487
2010-11-05	43.66	44.95	43.47	44.80	1099950
2010-11-08	44.62	44.81	44.13	44.47	634311
2010-11-09	44.53	44.57	42.35	42.59	890208
2010-11-10	42.63	43.32	42.60	43.27	612397
2010-11-11	42.91	43.57	42.83	43.08	402178
2010-11-12	42.81	43.40	42.05	42.07	938254
2010-11-15	42.06	42.20	41.48	41.57	573271
2010-11-16	41.39	41.44	39.89	40.19	837062
2010-11-17	40.37	41.04	40.29	40.80	548059
2010-11-18	41.34	41.67	40.99	41.09	495253
2010-11-19	41.49	41.79	40.86	41.36	777944
2010-11-22	41.17	41.61	40.80	41.03	637186
2010-11-23	40.53	40.89	40.48	40.70	472429
2010-11-24	40.95	41.75	40.93	41.66	539469
2010-11-26	41.31	41.66	41.20	41.42	165303
2010-11-29	41.21	41.56	40.69	41.41	468407
2010-11-30	40.91	41.19	40.55	40.72	863048
2010-12-01	41.24	41.29	40.60	41.05	910410
2010-12-02	41.18	41.82	41.05	41.75	788280
2010-12-03	41.52	41.74	41.10	41.55	561746
2010-12-06	41.42	42.00	41.08	41.95	505406
2010-12-07	42.38	42.52	42.06	42.51	1159034
2010-12-08	42.51	42.67	41.68	41.92	1025271
2010-12-09	42.07	42.29	41.21	41.34	638366
2010-12-10	41.34	41.69	41.12	41.45	774860
2010-12-13	41.58	41.64	40.99	41.16	634162
2010-12-14	41.17	41.64	40.39	40.55	711799
2010-12-15	40.53	40.87	39.95	40.17	851791
2010-12-16	40.32	40.61	40.12	40.21	724638
2010-12-17	40.33	40.84	40.20	40.73	1064337
2010-12-20	40.90	41.46	40.65	41.09	525070
2010-12-21	41.22	41.43	40.96	41.27	679908
2010-12-22	41.26	42.26	41.04	41.65	498009
2010-12-23	41.59	41.77	41.15	41.17	432733
2010-12-27	41.01	41.70	40.77	41.62	548605
2010-12-28	41.73	42.04	41.25	41.83	580476
2010-12-29	41.96	42.09	41.60	41.95	492173
2010-12-30	41.90	42.41	41.90	42.15	403906
2010-12-31	42.03	42.67	42.01	42.24	601298
2011-01-03	42.57	43.16	42.57	43.04	597095
2011-01-04	43.20	43.28	41.66	41.93	799411
2011-01-05	41.77	42.41	41.73	42.15	1074227
2011-01-06	42.35	42.52	41.90	41.95	935514
2011-01-07	42.02	42.21	41.32	41.53	773579
2011-01-10	41.36	41.67	41.18	41.53	762292
2011-01-11	41.78	41.93	40.90	41.58	448160
2011-01-12	41.77	41.93	41.26	41.73	562020
2011-01-13	41.78	41.91	41.28	41.35	828240
2011-01-14	41.33	41.54	41.22	41.41	699035
2011-01-18	41.32	41.99	41.17	41.98	901904
2011-01-19	41.93	42.08	41.18	41.46	742565
2011-01-20	41.29	41.81	41.18	41.62	487022
2011-01-21	41.85	41.85	41.32	41.38	538241
2011-01-24	41.52	41.86	41.36	41.79	402869
2011-01-25	41.58	42.35	41.21	42.34	503946
2011-01-26	42.36	42.40	41.86	42.10	348371
2011-01-27	42.24	43.12	42.10	43.09	490329
2011-01-28	43.10	43.29	42.56	42.73	615389
2011-01-31	42.92	43.34	42.82	43.11	591133
2011-02-01	43.45	43.63	42.89	43.56	668146
2011-02-02	43.28	43.62	43.06	43.28	952057
2011-02-03	43.17	43.50	42.44	42.70	1302247
2011-02-04	42.62	42.62	41.86	42.00	995895
2011-02-07	41.98	42.36	41.94	42.29	1198482
2011-02-08	42.25	42.38	42.00	42.30	819076
2011-02-09	42.21	42.38	41.99	42.29	658329
2011-02-10	42.23	43.18	42.05	43.17	947657
2011-02-11	43.15	43.33	42.74	43.09	3336206
2011-02-14	42.84	43.04	42.56	42.81	741338
2011-02-15	42.75	43.24	42.61	43.20	699337
2011-02-16	43.31	43.76	43.10	43.62	579538
2011-02-17	43.53	43.79	43.43	43.69	381063
2011-02-18	43.77	43.98	43.61	43.90	921889
2011-02-22	43.31	44.04	43.31	43.90	1442971
2011-02-23	43.85	44.21	43.69	43.78	1158075
2011-02-24	43.73	43.78	42.96	43.31	831805
2011-02-25	43.44	44.38	43.38	44.35	653485
2011-02-28	44.60	45.36	44.55	45.25	793465
2011-03-01	45.22	45.27	43.67	43.79	976725
2011-03-02	43.79	43.93	42.99	43.23	833450
2011-03-03	43.72	43.97	43.41	43.87	584953
2011-03-04	43.78	43.93	43.24	43.49	891089
2011-03-07	43.78	44.00	43.19	43.39	804609
2011-03-08	43.58	44.50	43.42	44.30	492676
2011-03-09	44.11	44.35	43.57	44.18	650381
2011-03-10	43.74	43.87	43.39	43.67	730462
2011-03-11	43.48	44.14	43.48	44.10	525151
2011-03-14	43.43	43.86	43.30	43.39	525939
2011-03-15	42.44	43.22	42.35	42.88	663430
2011-03-16	42.88	42.94	41.67	41.97	1001179
2011-03-17	42.58	42.61	42.12	42.50	786125
2011-03-18	42.88	43.08	42.44	42.70	701369
2011-03-21	43.20	43.31	42.78	42.86	398560
2011-03-22	42.82	43.03	42.37	42.44	387238
2011-03-23	42.46	42.46	41.27	41.34	1257935
2011-03-24	41.49	41.76	41.18	41.56	1172284
2011-03-25	41.63	42.48	41.56	42.11	373633
2011-03-28	42.13	42.42	42.04	42.19	364110
2011-03-29	42.11	42.26	41.59	42.19	538083
2011-03-30	42.38	43.23	42.20	43.19	763641
2011-03-31	43.08	43.49	43.05	43.48	1170750
2011-04-01	43.70	43.81	43.35	43.60	1046712
2011-04-04	43.73	43.97	43.54	43.76	530786
2011-04-05	43.76	43.98	43.51	43.58	412302
2011-04-06	43.71	43.82	43.41	43.82	377271
2011-04-07	43.71	43.71	42.78	42.89	564765
2011-04-08	43.09	43.20	42.45	42.55	436800
2011-04-11	42.52	42.99	42.35	42.49	260705
2011-04-12	42.18	42.67	41.87	41.90	640495
2011-04-13	42.19	42.28	41.78	42.00	398730
2011-04-14	41.93	43.17	41.76	42.83	855726
2011-04-15	42.93	43.40	42.78	43.21	520134
2011-04-18	42.73	43.04	42.54	42.97	555250
2011-04-19	43.06	43.67	43.06	43.66	683728
2011-04-20	44.17	44.63	43.73	44.60	542778
2011-04-21	44.69	45.01	44.28	44.65	610079
2011-04-25	44.63	45.12	44.50	45.00	296796
2011-04-26	45.19	45.85	44.80	45.50	627201
2011-04-27	45.58	46.07	45.50	46.05	424944
2011-04-28	45.89	47.06	45.89	46.85	651242
2011-04-29	46.80	47.27	46.31	47.06	502366
2011-05-02	47.11	47.51	46.81	47.08	523998
2011-05-03	47.07	47.41	46.18	46.90	675723
2011-05-04	46.78	47.26	46.35	46.77	675727
2011-05-05	45.99	46.23	45.25	45.86	1222587
2011-05-06	46.29	46.46	45.29	45.43	1041502
2011-05-09	45.49	45.64	45.05	45.33	771943
2011-05-10	45.51	46.13	45.43	45.96	754429
2011-05-11	45.97	46.00	45.12	45.36	883169
2011-05-12	45.21	45.58	44.85	45.48	823451
2011-05-13	45.49	45.58	45.00	45.26	610980
2011-05-16	44.79	45.55	44.56	45.07	632440
2011-05-17	44.87	45.30	44.72	45.16	832326
2011-05-18	44.77	46.19	44.69	46.04	2557562
2011-05-19	46.12	46.25	45.80	46.06	621507
2011-05-20	45.99	46.08	45.04	45.08	816768
2011-05-23	44.41	45.10	44.41	44.74	846159
2011-05-24	44.85	45.05	44.54	44.93	559231
2011-05-25	44.83	45.59	44.57	45.36	654441
2011-05-26	45.28	45.91	45.19	45.77	664563
2011-05-27	45.98	46.03	45.53	46.00	659424
2011-05-31	46.15	46.65	45.85	46.31	1412742
2011-06-01	46.14	46.23	44.39	44.44	928259
2011-06-02	44.64	45.00	43.97	44.10	601711
2011-06-03	43.68	44.31	43.59	44.09	692269
2011-06-06	44.06	44.16	43.25	43.44	996595
2011-06-07	43.74	44.22	43.42	43.86	904731
2011-06-08	43.69	44.10	43.47	43.50	554497
2011-06-09	43.70	43.72	42.79	42.81	899881
2011-06-10	42.66	42.73	41.42	41.62	1104334
2011-06-13	41.77	42.05	41.48	41.69	732374
2011-06-14	42.15	42.15	41.86	42.00	1118816
2011-06-15	41.66	41.86	41.00	41.44	1008853
2011-06-16	41.42	42.10	41.24	41.78	837743
2011-06-17	42.23	42.66	41.67	42.49	1304836
2011-06-20	42.40	43.15	42.26	42.93	691213
2011-06-21	43.21	43.31	42.74	43.26	498633
2011-06-22	43.10	43.88	42.99	43.41	828316
2011-06-23	42.82	42.98	42.02	42.68	1020627
2011-06-24	42.72	43.01	42.36	42.65	595019
2011-06-27	42.58	42.98	42.58	42.83	577377
2011-06-28	42.89	43.22	42.58	43.20	508683
2011-06-29	43.41	44.10	43.17	44.00	453414
2011-06-30	43.98	44.26	43.69	43.97	699075
2011-07-01	43.96	45.06	43.83	44.99	591464
2011-07-05	44.97	45.54	44.80	45.51	716606
2011-07-06	45.70	46.10	45.35	46.09	1194020
2011-07-07	46.44	46.88	46.24	46.75	921345
2011-07-08	46.13	47.08	46.02	46.98	683558
2011-07-11	46.36	46.70	46.25	46.49	769638
2011-07-12	46.27	47.21	46.27	46.89	1426900
2011-07-13	46.95	47.16	46.43	46.54	1141751
2011-07-14	46.74	46.85	45.96	46.22	1117180
2011-07-15	46.34	46.56	45.99	46.55	782328
2011-07-18	46.46	46.51	45.82	46.32	1140591
2011-07-19	46.67	47.30	46.50	47.29	909110
2011-07-20	47.50	47.72	47.08	47.32	697417
2011-07-21	47.60	47.90	46.77	46.97	719995
2011-07-22	47.01	47.44	46.86	47.20	463423
2011-07-25	46.81	46.88	46.42	46.63	676701
2011-07-26	46.69	47.09	46.46	46.76	547483
2011-07-27	46.53	46.53	45.11	45.13	657995
2011-07-28	45.30	45.83	44.75	45.00	540917
2011-07-29	44.60	45.17	44.10	44.92	516105
2011-08-01	45.44	45.69	44.07	44.41	715196
2011-08-02	44.00	44.12	42.22	42.24	1043580
2011-08-03	42.37	42.65	40.84	41.68	1771458
2011-08-04	40.73	41.55	38.31	38.35	2030944
2011-08-05	38.86	38.99	36.95	37.63	2575097
2011-08-08	35.80	36.68	34.11	34.11	2657480
2011-08-09	34.61	37.05	34.22	37.02	1960435
2011-08-10	36.26	38.77	36.06	36.40	2352858
2011-08-11	36.81	39.91	36.73	38.87	2761894
2011-08-12	39.32	39.84	38.66	38.92	1458882
2011-08-15	39.03	39.93	38.90	39.78	1616044
2011-08-16	39.36	40.21	38.84	39.90	1419085
2011-08-17	40.34	40.89	39.84	40.53	1434024
2011-08-18	39.26	39.84	38.63	38.96	1400588
2011-08-19	38.31	39.48	38.21	38.59	1067513
2011-08-22	39.65	39.65	38.22	38.69	829743
2011-08-23	38.82	39.76	38.53	39.72	801308
2011-08-24	39.68	40.59	39.44	40.48	677741
2011-08-25	40.77	41.07	39.28	39.67	712136
2011-08-26	39.36	40.35	38.64	40.04	1031413
2011-08-29	40.62	41.93	40.39	41.74	1288077
2011-08-30	41.70	42.06	41.14	41.75	826477
2011-08-31	42.01	42.43	41.14	41.26	2597788
2011-09-01	41.41	41.55	39.88	40.27	1396657
2011-09-02	39.43	40.03	39.07	39.10	832649
2011-09-06	37.99	39.18	37.75	38.60	1259039
2011-09-07	39.23	39.95	38.54	39.93	911262
2011-09-08	39.81	39.96	39.01	39.20	794530
2011-09-09	38.83	39.06	37.23	37.54	1202616
2011-09-12	36.89	37.69	36.73	37.69	665465
2011-09-13	37.76	38.08	37.31	37.88	636344
2011-09-14	38.12	38.51	37.38	38.13	591868
2011-09-15	38.46	38.72	38.17	38.72	1126299
2011-09-16	38.43	39.52	38.23	39.50	1481206
2011-09-19	38.70	38.90	38.33	38.45	714070
2011-09-20	38.54	38.79	38.01	38.08	601382
2011-09-21	38.02	38.15	35.95	35.99	851659
2011-09-22	34.88	35.75	34.28	34.87	950102
2011-09-23	34.91	35.36	34.38	35.21	980352
2011-09-26	35.62	35.96	34.85	35.91	893108
2011-09-27	36.57	37.40	36.29	36.70	860778
2011-09-28	36.83	36.98	35.69	35.78	851070
2011-09-29	36.63	36.64	35.69	36.63	965365
2011-09-30	35.88	36.30	35.30	35.33	1632493
2011-10-03	35.04	35.29	33.08	33.37	1532716
2011-10-04	33.07	35.02	32.30	34.91	1565856
2011-10-05	34.81	35.05	32.72	34.40	953072
2011-10-06	34.33	35.71	34.03	35.69	1173716
2011-10-07	35.80	36.02	34.39	34.46	927207
2011-10-10	35.27	36.07	35.05	36.03	768575
2011-10-11	35.67	36.05	34.65	34.97	850170
2011-10-12	35.30	36.33	35.08	35.97	1006938
2011-10-13	35.66	35.68	34.66	35.33	473198
2011-10-14	35.86	36.08	35.50	35.88	608122
2011-10-17	35.69	35.69	34.72	34.83	791563
2011-10-18	34.91	36.63	34.73	36.48	976499
2011-10-19	36.42	36.48	35.56	35.83	1206971
2011-10-20	36.40	36.60	35.43	36.52	865786
2011-10-21	37.00	37.75	36.94	37.73	755561
2011-10-24	37.77	38.92	37.70	38.89	815198
2011-10-25	38.73	39.28	38.18	38.82	1055097
2011-10-26	39.13	39.34	38.31	38.79	916371
2011-10-27	40.12	41.06	39.31	40.58	792912
2011-10-28	40.56	41.38	40.32	41.30	696353
2011-10-31	40.52	41.64	40.25	40.96	1129200
2011-11-01	39.77	40.09	38.65	38.70	1177672
2011-11-02	39.28	39.69	38.41	39.53	1179879
2011-11-03	39.86	40.30	39.05	40.01	844792
2011-11-04	39.65	39.90	38.67	39.67	428075
2011-11-07	39.56	40.28	38.86	39.32	523865
2011-11-08	39.42	39.75	38.25	39.64	665315
2011-11-09	38.76	39.14	37.41	37.49	1324007
2011-11-10	38.16	38.25	37.18	37.45	1306888
2011-11-11	37.94	38.37	37.62	38.20	598947
2011-11-14	37.44	37.63	36.98	37.05	697777
2011-11-15	36.85	37.90	36.75	37.66	703686
2011-11-16	37.66	37.96	37.29	37.35	848272
2011-11-17	37.48	37.48	36.60	36.71	853359
2011-11-18	37.00	37.14	36.60	37.02	934394
2011-11-21	36.50	36.67	35.60	35.83	669680
2011-11-22	35.75	36.10	35.47	35.72	500630
2011-11-23	35.38	35.43	34.42	34.46	568919
2011-11-25	34.50	35.45	34.34	34.60	219307
2011-11-28	35.74	35.94	35.18	35.68	729446
2011-11-29	35.80	36.00	35.32	35.67	815366
2011-11-30	36.91	37.17	36.58	37.16	2107536
2011-12-01	36.95	37.24	36.56	36.69	577479
2011-12-02	37.20	37.72	36.97	37.00	559300
2011-12-05	37.51	37.70	37.05	37.32	629543
2011-12-06	37.33	37.64	36.98	37.24	596409
2011-12-07	37.09	38.19	36.72	38.13	541099
2011-12-08	37.78	37.78	36.16	36.27	1043468
2011-12-09	36.61	36.91	36.18	36.63	778155
2011-12-12	36.08	36.20	35.53	35.71	1079210
2011-12-13	35.87	36.18	35.14	35.50	814994
2011-12-14	35.19	35.83	35.00	35.29	792181
2011-12-15	35.59	35.91	35.26	35.65	913991
2011-12-16	35.90	36.33	35.77	36.18	1442678
2011-12-19	36.35	36.46	35.91	35.98	771724
2011-12-20	36.63	37.24	36.53	37.05	815981
2011-12-21	37.03	37.09	36.59	36.95	485375
2011-12-22	37.04	38.05	36.97	37.74	898389
2011-12-23	37.82	37.98	37.57	37.67	294090
2011-12-27	37.54	38.00	37.48	37.75	584416
2011-12-28	37.83	37.83	37.17	37.31	731636
2011-12-29	37.41	38.05	37.34	37.76	888166
2011-12-30	37.71	38.37	37.57	37.62	480938
2012-01-03	38.15	38.72	37.14	37.56	859788
2012-01-04	37.30	37.33	36.54	36.69	1031587
2012-01-05	36.62	37.34	36.30	36.88	1068517
2012-01-06	36.97	37.40	36.84	37.05	851970
2012-01-09	37.50	37.61	37.04	37.19	846613
2012-01-10	37.68	38.04	37.46	37.86	839608
2012-01-11	37.75	38.79	37.71	38.66	1001279
2012-01-12	38.93	39.29	38.63	39.25	955966
2012-01-13	39.01	39.32	38.86	39.12	673492
2012-01-17	39.41	39.77	39.14	39.32	505336
2012-01-18	39.30	40.03	39.30	40.02	792408
2012-01-19	40.23	40.50	40.06	40.26	572253
2012-01-20	40.14	40.34	40.02	40.33	972221
2012-01-23	40.28	40.69	39.98	40.09	763405
2012-01-24	39.78	40.98	39.72	40.50	776491
2012-01-25	40.40	40.98	40.29	40.87	1199626
2012-01-26	41.01	41.50	40.87	41.42	946535
2012-01-27	41.36	41.90	41.30	41.57	1438551
2012-01-30	41.11	41.52	41.03	41.51	842930
2012-01-31	41.69	42.07	41.22	41.32	1220528
2012-02-01	41.51	41.80	41.09	41.20	818144
2012-02-02	41.56	42.27	41.22	42.18	1320883
2012-02-03	42.64	43.39	42.50	43.36	898801
2012-02-06	43.25	43.49	43.07	43.49	689752
2012-02-07	43.41	43.44	42.87	42.99	585394
2012-02-08	43.05	43.26	42.68	43.19	561188
2012-02-09	43.28	43.39	42.47	42.82	481243
2012-02-10	42.48	42.93	42.46	42.51	652007
2012-02-13	42.61	42.89	42.38	42.84	610101
2012-02-14	42.70	42.74	42.13	42.51	675955
2012-02-15	42.59	42.78	42.32	42.64	778041
2012-02-16	42.67	43.11	42.57	43.09	810412
2012-02-17	43.19	43.34	42.77	43.25	581943
2012-02-21	43.28	43.51	42.49	42.66	619793
2012-02-22	42.55	42.91	42.08	42.21	575615
2012-02-23	42.21	43.04	42.15	42.95	631189
2012-02-24	42.99	43.28	42.63	42.98	399883
2012-02-27	42.61	42.93	42.23	42.78	427476
2012-02-28	42.89	42.97	42.38	42.56	581189
2012-02-29	42.70	43.21	42.55	42.79	776084
2012-03-01	42.78	43.18	42.64	43.13	644186
2012-03-02	43.06	43.34	42.60	42.85	489586
2012-03-05	42.76	43.15	42.59	43.07	495404
2012-03-06	42.68	42.88	42.29	42.44	737634
2012-03-07	42.58	42.72	42.24	42.62	636381
2012-03-08	42.83	42.99	41.99	42.07	1136266
2012-03-09	42.17	42.20	41.88	41.92	840716
2012-03-12	42.07	42.19	41.86	41.92	1120791
2012-03-13	42.23	43.28	42.23	43.06	1367176
2012-03-14	43.06	43.56	42.96	43.25	998880
2012-03-15	43.21	43.65	42.94	43.64	979224
2012-03-16	43.72	44.38	43.57	44.25	815225
2012-03-19	44.22	44.68	43.99	44.63	478570
2012-03-20	44.31	44.78	44.31	44.62	646886
2012-03-21	44.62	44.74	44.41	44.51	636025
2012-03-22	44.29	44.29	43.54	44.23	670063
2012-03-23	44.21	44.46	43.92	44.25	586091
2012-03-26	44.56	44.73	44.17	44.54	456659
2012-03-27	44.47	44.69	44.28	44.43	423088
2012-03-28	44.56	44.56	43.98	44.40	427161
2012-03-29	44.04	44.53	43.76	44.38	362750
2012-03-30	44.47	44.76	44.29	44.48	569922
2012-04-02	44.33	44.71	44.26	44.51	614555
2012-04-03	44.49	44.61	44.17	44.35	443280
2012-04-04	44.05	44.40	43.91	44.14	531125
2012-04-05	44.05	44.16	43.52	43.68	264078
2012-04-09	43.03	43.52	42.90	43.38	466811
2012-04-10	43.47	43.61	42.00	42.13	801436
2012-04-11	42.50	42.69	42.19	42.69	679093
2012-04-12	42.65	43.16	42.49	43.13	515437
2012-04-13	43.14	43.23	42.68	42.70	417812
2012-04-16	42.85	43.70	42.85	43.50	614193
2012-04-17	43.77	44.51	43.52	44.23	522733
2012-04-18	44.01	44.01	43.43	43.45	480051
2012-04-19	43.49	43.60	42.89	43.15	448242
2012-04-20	43.20	43.95	43.20	43.76	346455
2012-04-23	43.32	43.48	43.02	43.37	319389
2012-04-24	43.56	44.17	43.45	43.93	576169
2012-04-25	44.29	44.67	44.15	44.66	1019187
2012-04-26	44.66	44.74	44.17	44.57	458683
2012-04-27	44.82	45.11	44.49	44.93	605570
2012-04-30	44.98	44.98	44.40	44.96	504314
2012-05-01	44.93	46.01	44.70	45.62	615346
2012-05-02	45.19	45.73	44.83	45.51	507613
2012-05-03	45.64	47.07	45.59	46.82	731293
2012-05-04	46.97	47.56	46.51	47.03	618145
2012-05-07	46.95	47.21	46.69	47.11	459570
2012-05-08	46.78	47.51	46.78	47.46	488881
2012-05-09	46.91	47.76	46.69	47.39	675909
2012-05-10	47.65	47.68	46.88	47.31	727174
2012-05-11	47.03	47.99	46.85	47.83	1208668
2012-05-14	47.20	47.41	46.71	46.75	1093204
2012-05-15	46.89	46.89	45.96	46.15	689136
2012-05-16	46.45	46.45	45.22	45.29	538536
2012-05-17	45.39	45.39	43.85	43.85	644504
2012-05-18	43.92	43.96	42.86	42.95	812359
2012-05-21	43.18	44.15	42.84	44.07	606002
2012-05-22	44.19	44.55	43.99	44.29	673233
2012-05-23	43.99	44.20	43.41	44.11	599283
2012-05-24	44.15	44.60	43.63	44.19	383538
2012-05-25	44.10	44.35	43.65	43.82	371007
2012-05-29	44.14	44.53	44.01	44.35	557337
2012-05-30	44.02	44.02	43.28	43.34	698979
2012-05-31	43.45	44.14	43.05	43.81	898567
2012-06-01	42.81	43.50	42.05	42.14	841410
2012-06-04	42.30	42.35	41.65	42.23	664562
2012-06-05	42.06	43.26	42.00	43.19	443482
2012-06-06	43.66	44.31	43.24	44.21	474898
2012-06-07	44.63	44.71	43.85	43.89	358908
2012-06-08	43.90	44.80	43.81	44.74	345444
2012-06-11	45.04	45.11	43.65	43.69	643100
2012-06-12	43.86	44.47	43.74	44.47	454573
2012-06-13	44.22	44.99	43.94	44.27	822742
2012-06-14	44.34	45.16	44.23	44.97	502677
2012-06-15	45.27	45.93	45.04	45.78	887344
2012-06-18	45.63	46.53	45.52	46.34	1133236
2012-06-19	46.46	46.64	46.04	46.17	713266
2012-06-20	46.23	46.48	46.00	46.36	784725
2012-06-21	46.47	46.58	45.81	46.00	719994
2012-06-22	46.10	46.43	45.53	46.43	1389542
2012-06-25	45.85	46.04	45.37	45.81	570527
2012-06-26	45.80	46.10	45.46	45.84	825432
2012-06-27	45.92	45.94	45.36	45.60	878103
2012-06-28	45.43	46.53	45.26	46.52	1426716
2012-06-29	47.46	47.58	47.06	47.57	589565
2012-07-02	47.86	47.86	47.07	47.81	453552
2012-07-03	47.75	47.94	47.51	47.75	318983
2012-07-05	47.82	47.94	47.37	47.70	442405
2012-07-06	47.28	47.63	47.23	47.50	443867
2012-07-09	47.50	47.73	47.28	47.67	400863
2012-07-10	47.95	47.95	46.87	47.17	521018
2012-07-11	47.26	47.49	46.73	47.33	664868
2012-07-12	47.11	47.59	46.73	47.34	646489
2012-07-13	47.45	47.84	47.22	47.75	404460
2012-07-16	47.54	48.04	47.41	47.99	1193368
2012-07-17	48.00	48.60	47.56	48.36	742596
2012-07-18	48.20	48.41	48.03	48.11	825725
2012-07-19	48.18	48.24	47.28	47.67	1283459
2012-07-20	47.28	47.64	47.09	47.35	672947
2012-07-23	46.63	46.99	46.38	46.83	404301
2012-07-24	46.65	46.70	45.81	46.15	1025738
2012-07-25	46.49	46.49	45.85	46.19	805571
2012-07-26	46.72	47.07	46.18	46.61	1232748
2012-07-27	46.76	47.62	46.68	47.31	409899
2012-07-30	47.35	47.86	47.17	47.76	301366
2012-07-31	47.73	47.92	47.41	47.85	468786
2012-08-01	47.97	49.20	47.77	48.64	1066438
2012-08-02	48.33	48.67	48.10	48.65	620245
2012-08-03	49.04	49.25	48.71	48.89	385918
2012-08-06	49.00	49.00	48.32	48.59	624777
2012-08-07	48.66	48.80	48.14	48.40	534098
2012-08-08	48.31	48.35	47.82	48.19	844243
2012-08-09	48.22	48.57	48.02	48.23	656149
2012-08-10	47.09	48.57	47.09	48.49	601905
2012-08-13	48.01	48.46	47.81	47.99	337768
2012-08-14	48.29	48.33	47.66	47.81	305916
2012-08-15	47.87	48.05	47.70	47.95	583234
2012-08-16	48.05	48.65	47.79	48.42	1035533
2012-08-17	48.50	49.02	48.39	48.96	466669
2012-08-20	48.84	48.88	48.41	48.61	373537
2012-08-21	48.86	49.14	48.65	49.13	710371
2012-08-22	48.96	49.17	48.55	49.17	303560
2012-08-23	49.00	49.10	48.70	48.80	461164
2012-08-24	48.86	49.61	48.68	49.42	778892
2012-08-27	49.64	49.81	49.32	49.45	1002239
2012-08-28	49.37	49.62	49.07	49.30	392947
2012-08-29	49.25	49.39	49.16	49.16	336583
2012-08-30	49.02	49.22	48.88	49.11	308954
2012-08-31	49.39	49.40	48.72	49.00	710999
2012-09-04	48.98	49.54	48.66	49.54	615492
2012-09-05	49.82	49.82	49.09	49.38	552062
2012-09-06	49.64	49.90	49.56	49.71	441993
2012-09-07	49.71	49.81	49.44	49.57	394208
2012-09-10	49.40	49.48	49.19	49.35	506369
2012-09-11	49.41	49.75	49.07	49.35	704403
2012-09-12	49.50	49.94	49.20	49.91	485000
2012-09-13	49.84	51.38	49.71	50.39	502884
2012-09-14	50.63	51.11	50.40	50.52	645733
2012-09-17	50.48	50.91	50.06	50.08	399689
2012-09-18	50.10	50.23	49.67	49.91	643177
2012-09-19	49.98	50.09	49.62	49.62	542883
2012-09-20	49.25	49.30	48.49	48.85	888465
2012-09-21	49.18	49.33	48.71	48.81	1156630
2012-09-24	48.50	49.25	48.50	48.86	622899
2012-09-25	49.09	49.21	48.50	48.62	1094862
2012-09-26	48.64	49.04	48.14	48.33	558798
2012-09-27	48.45	49.02	48.31	48.69	865654
2012-09-28	48.48	49.01	48.22	48.73	626333
2012-10-01	48.92	48.99	47.67	48.44	778845
2012-10-02	48.55	48.87	48.02	48.61	825309
2012-10-03	48.62	49.14	48.42	48.50	777912
2012-10-04	48.66	48.89	48.17	48.51	776627
2012-10-05	48.64	48.94	48.32	48.51	219140
2012-10-08	48.34	48.55	48.24	48.52	532209
2012-10-09	48.53	48.84	48.26	48.27	571475
2012-10-10	48.38	48.76	48.13	48.72	597712
2012-10-11	48.99	49.24	48.84	49.01	703231
2012-10-12	49.00	49.42	48.83	48.90	466322
2012-10-15	48.93	49.08	48.56	48.86	629738
2012-10-16	49.05	49.75	49.01	49.42	579800
2012-10-17	49.33	49.75	49.04	49.55	584553
2012-10-18	49.43	50.09	49.42	50.02	481352
2012-10-19	49.93	50.40	49.38	49.58	359580
2012-10-22	49.60	49.61	48.69	49.14	460138
2012-10-23	48.80	48.90	48.09	48.46	444347
2012-10-24	48.48	48.74	47.98	48.22	367970
2012-10-25	48.40	48.83	47.22	47.80	485997
2012-10-26	47.85	47.85	46.88	47.20	685935
2012-10-31	47.27	48.12	46.98	48.02	950035
2012-11-01	48.04	48.93	47.77	48.33	757897
2012-11-02	48.62	49.18	48.53	49.08	887332
2012-11-05	48.99	49.41	48.14	49.05	768072
2012-11-06	49.05	49.34	48.63	49.06	817225
2012-11-07	48.79	49.08	48.22	48.60	518245
2012-11-08	48.39	48.87	47.56	47.61	917278
2012-11-09	47.26	47.29	46.48	46.61	989654
2012-11-12	46.63	46.73	46.22	46.29	504982
2012-11-13	46.06	46.62	45.81	46.36	681329
2012-11-14	46.41	46.52	45.31	45.45	636201
2012-11-15	45.53	45.82	44.80	45.29	635090
2012-11-16	45.39	45.64	44.97	45.43	677797
2012-11-19	45.89	46.25	45.45	45.67	686518
2012-11-20	45.71	46.17	45.52	46.08	1005097
2012-11-21	46.11	46.20	45.23	46.05	329331
2012-11-23	46.26	46.70	46.19	46.56	150366
2012-11-26	46.34	46.98	46.26	46.72	624196
2012-11-27	46.49	46.85	46.08	46.68	606955
2012-11-28	46.48	46.72	46.09	46.55	831501
2012-11-29	46.72	46.82	46.16	46.67	908570
2012-11-30	46.75	47.07	46.52	46.85	1158990
2012-12-03	47.07	47.24	46.72	46.98	724489
2012-12-04	46.90	47.11	46.68	46.80	636562
2012-12-05	46.82	47.00	46.52	46.92	904914
2012-12-06	46.96	47.26	46.65	46.69	480880
2012-12-07	46.86	47.11	46.19	46.97	384688
2012-12-10	46.94	46.99	46.59	46.68	604925
2012-12-11	46.84	46.98	46.66	46.83	372947
2012-12-12	46.74	46.95	46.29	46.38	519505
2012-12-13	46.26	46.44	46.03	46.05	499884
2012-12-14	45.86	46.47	45.86	46.11	529063
2012-12-17	46.01	46.22	45.45	46.04	819431
2012-12-18	46.19	46.75	46.09	46.75	1172899
2012-12-19	46.69	46.78	46.41	46.42	582249
2012-12-20	46.50	47.13	46.47	47.12	681804
2012-12-21	46.64	47.63	46.63	46.85	1316553
2012-12-24	47.09	47.34	46.43	46.65	196408
2012-12-26	46.67	46.75	46.06	46.26	427645
2012-12-27	46.32	46.93	46.19	46.83	384960
2012-12-28	46.56	46.93	46.26	46.46	397219
2012-12-31	46.37	47.12	46.31	47.12	415455
2013-01-02	47.86	47.89	47.19	47.53	445916
2013-01-03	47.67	48.08	47.53	47.76	650437
2013-01-04	47.76	47.85	47.47	47.72	504269
2013-01-07	47.54	48.30	47.54	48.28	455757
2013-01-08	47.54	48.08	47.27	48.08	550080
2013-01-09	48.14	48.57	48.04	48.56	568365
2013-01-10	48.64	48.79	48.17	48.52	381880
2013-01-11	48.44	48.83	48.38	48.83	576632
2013-01-14	48.83	49.10	48.83	49.10	359783
2013-01-15	48.89	49.26	48.89	49.23	235180
2013-01-16	49.13	49.36	48.98	49.21	385415
2013-01-17	49.36	49.44	49.02	49.07	275035
2013-01-18	49.17	49.51	49.09	49.46	408154
2013-01-22	49.33	49.91	49.33	49.87	359946
2013-01-23	49.63	50.07	49.63	50.00	455704
2013-01-24	49.69	50.18	48.84	49.63	370666
2013-01-25	49.90	50.29	49.72	50.26	529537
2013-01-28	50.27	50.48	49.91	50.29	719943
2013-01-29	50.28	50.65	50.17	50.44	508617
2013-01-30	50.57	50.57	49.90	50.00	473165
2013-01-31	50.05	50.08	49.31	49.83	633951
2013-02-01	50.26	50.49	49.84	50.41	563752
2013-02-04	50.14	50.70	50.14	50.60	529978
2013-02-05	50.84	50.84	50.46	50.73	465499
2013-02-06	50.53	50.98	50.27	50.98	445769
2013-02-07	50.97	51.20	50.74	50.85	520183
2013-02-08	51.00	51.41	50.83	51.41	375042
2013-02-11	50.96	51.40	50.96	51.20	407963
2013-02-12	51.18	51.61	51.14	51.55	579125
2013-02-13	51.72	51.93	51.44	51.57	403329
2013-02-14	51.56	51.71	51.31	51.59	277635
2013-02-15	51.67	51.89	51.50	51.70	421826
2013-02-19	51.77	51.98	51.64	51.98	574027
2013-02-20	51.85	52.38	51.81	51.81	500607
2013-02-21	51.73	51.80	50.83	50.89	430269
2013-02-22	51.19	51.61	51.05	51.51	320186
2013-02-25	51.75	51.81	50.36	50.36	513231
2013-02-26	50.60	51.06	50.28	50.98	562795
2013-02-27	50.98	51.99	50.96	51.48	553955
2013-02-28	51.50	52.05	51.43	51.88	1126152
2013-03-01	51.66	52.17	51.23	51.87	757401
2013-03-04	51.80	52.51	51.75	52.38	398461
2013-03-05	52.55	53.30	52.28	53.27	456015
2013-03-06	53.28	53.49	52.91	53.44	457246
2013-03-07	53.36	53.50	53.04	53.25	497733
2013-03-08	53.45	53.55	53.00	53.10	383151
2013-03-11	53.06	53.11	52.63	52.75	890431
2013-03-12	52.79	52.84	52.40	52.61	467885
2013-03-13	52.68	52.87	52.34	52.70	819860
2013-03-14	52.79	53.18	52.77	52.95	309938
2013-03-15	52.74	52.86	52.42	52.71	741432
2013-03-18	52.39	52.82	52.28	52.67	561937
2013-03-19	52.73	52.86	52.20	52.51	417451
2013-03-20	52.68	52.79	52.00	52.30	1586365
2013-03-21	52.24	52.62	52.01	52.04	802801
2013-03-22	52.31	52.54	52.04	52.35	611964
2013-03-25	52.68	52.79	52.03	52.06	695240
2013-03-26	52.34	52.45	52.13	52.31	688326
2013-03-27	52.03	52.42	51.94	52.38	413153
2013-03-28	52.47	52.93	52.32	52.91	575094
2013-04-01	52.76	52.95	52.27	52.94	357739
2013-04-02	53.05	53.25	52.54	52.67	388915
2013-04-03	52.81	52.90	52.50	52.56	526565
2013-04-04	52.65	53.07	52.57	53.04	616340
2013-04-05	52.34	52.96	52.24	52.91	712565
2013-04-08	52.91	53.59	52.73	53.52	458679
2013-04-09	53.49	53.87	53.05	53.55	308659
2013-04-10	53.71	54.12	53.60	54.12	398886
2013-04-11	53.98	54.55	53.98	54.22	411243
2013-04-12	54.16	54.85	54.10	54.85	361243
2013-04-15	54.43	54.58	53.22	53.25	491504
2013-04-16	53.64	54.36	53.09	54.32	457014
2013-04-17	53.91	54.07	52.78	53.05	469349
2013-04-18	53.15	53.26	52.65	53.11	390832
2013-04-19	53.14	54.14	52.95	54.12	335247
2013-04-22	54.24	54.24	53.44	53.78	329394
2013-04-23	54.08	54.08	53.48	53.83	287785
2013-04-24	53.93	54.27	53.71	54.20	279930
2013-04-25	54.24	54.69	53.73	54.55	290814
2013-04-26	54.44	54.79	54.29	54.74	380267
2013-04-29	54.85	55.31	54.69	55.31	284711
2013-04-30	55.19	56.26	54.97	56.26	677887
2013-05-01	56.00	56.13	55.51	55.71	688863
2013-05-02	55.77	56.81	55.73	56.58	555675
2013-05-03	56.99	57.47	56.83	57.45	391571
2013-05-06	57.32	58.06	57.28	57.95	338477
2013-05-07	57.98	58.50	57.65	58.35	397067
2013-05-08	58.28	59.23	57.83	59.20	469830
2013-05-09	59.35	59.35	58.29	58.39	497448
2013-05-10	58.59	58.65	58.16	58.21	369274
2013-05-13	58.27	58.39	57.88	58.26	395545
2013-05-14	58.26	58.70	58.01	58.26	368804
2013-05-15	58.22	58.71	57.80	58.58	581563
2013-05-16	58.53	58.73	57.37	57.67	1123281
2013-05-17	57.98	58.06	57.63	57.86	393766
2013-05-20	57.46	57.58	57.11	57.35	517542
2013-05-21	57.41	57.93	57.32	57.86	329768
2013-05-22	57.83	58.22	55.78	55.99	408715
2013-05-23	55.49	55.49	54.36	54.92	670179
2013-05-24	54.75	54.75	54.05	54.47	442728
2013-05-28	54.99	54.99	53.03	53.39	494299
2013-05-29	53.10	53.10	51.33	52.37	652537
2013-05-30	52.42	52.84	51.74	51.98	422632
2013-05-31	51.75	52.49	51.58	51.60	1120607
2013-06-03	51.63	51.97	50.85	51.71	930779
2013-06-04	51.69	51.86	50.74	50.79	736458
2013-06-05	50.76	51.05	49.92	50.10	432474
2013-06-06	50.10	51.51	49.87	51.51	524806
2013-06-07	51.64	52.02	50.70	51.25	783021
2013-06-10	51.66	52.05	51.03	51.71	762468
2013-06-11	51.16	51.40	50.55	50.55	367857
2013-06-12	50.85	50.85	50.08	50.24	577505
2013-06-13	50.19	51.63	50.12	51.46	593166
2013-06-14	51.35	52.28	51.12	51.50	525039
2013-06-17	51.74	52.01	50.73	50.94	499487
2013-06-18	51.10	51.58	50.55	51.20	359998
2013-06-19	51.31	51.31	48.89	49.21	528254
2013-06-20	48.61	48.73	46.61	46.82	469765
2013-06-21	46.99	47.46	46.29	46.71	971239
2013-06-24	45.95	48.02	45.32	47.37	1025529
2013-06-25	47.82	48.56	47.36	48.34	769932
2013-06-26	48.82	49.39	48.80	49.31	707484
2013-06-27	49.68	50.79	49.25	50.76	678870
2013-06-28	50.55	51.09	50.09	50.81	1214204
2013-07-01	50.99	51.20	50.18	50.40	741639
2013-07-02	50.24	51.34	50.24	51.33	923097
2013-07-03	51.05	51.37	50.43	51.00	1024193
2013-07-05	50.97	51.09	49.83	51.06	718978
2013-07-08	51.13	51.68	50.68	50.72	793656
2013-07-09	51.03	51.67	50.70	51.49	370740
2013-07-10	51.39	51.66	50.77	51.36	500646
2013-07-11	52.27	52.61	51.99	52.56	614421
2013-07-12	52.32	52.57	51.64	52.00	457541
2013-07-15	51.99	52.65	51.80	52.65	368825
2013-07-16	52.60	53.05	52.35	52.75	672545
2013-07-17	52.90	53.12	52.53	52.99	311891
2013-07-18	53.02	54.00	52.87	53.98	398180
2013-07-19	53.85	54.05	53.58	53.63	541904
2013-07-22	53.54	54.30	53.47	54.27	367098
2013-07-23	54.54	54.55	53.79	54.38	458663
2013-07-24	54.45	54.69	52.77	53.36	600370
2013-07-25	53.29	53.91	53.14	53.47	533456
2013-07-26	53.31	53.79	53.07	53.71	233275
2013-07-29	53.56	54.09	53.34	53.80	497809
2013-07-30	54.03	54.46	53.43	53.44	554933
2013-07-31	53.66	53.83	52.49	52.73	768899
2013-08-01	53.04	54.40	52.80	53.67	1257315
2013-08-02	53.62	53.97	52.66	52.78	402923
2013-08-05	52.61	52.64	51.80	52.18	525588
2013-08-06	52.20	52.53	51.77	51.91	330196
2013-08-07	51.87	51.99	51.25	51.66	350640
2013-08-08	51.84	51.84	51.25	51.64	343460
2013-08-09	51.62	52.62	51.46	52.17	344475
2013-08-12	51.61	51.85	51.16	51.54	328919
2013-08-13	51.62	51.88	50.50	50.78	345060
2013-08-14	50.90	51.00	50.23	50.40	383611
2013-08-15	50.02	50.02	49.16	49.66	446351
2013-08-16	49.49	49.85	48.88	48.90	552763
2013-08-19	48.84	48.95	47.89	48.18	443322
2013-08-20	48.41	49.58	48.41	49.32	327132
2013-08-21	49.22	49.57	48.44	48.71	447323
2013-08-22	48.83	49.10	48.35	49.06	509700
2013-08-23	49.22	49.55	48.83	49.52	392322
2013-08-26	49.48	49.53	49.06	49.26	319059
2013-08-27	48.95	49.35	48.75	48.88	277715
2013-08-28	48.86	49.00	48.27	48.31	490679
2013-08-29	48.34	48.35	47.85	47.98	847491
2013-08-30	48.05	48.30	47.49	47.55	694719
2013-09-03	47.97	48.07	45.63	46.61	1901488
2013-09-04	46.70	47.52	46.38	47.31	435466
2013-09-05	47.14	47.44	46.45	46.70	311180
2013-09-06	47.16	47.74	46.90	46.95	432763
2013-09-09	47.24	47.87	46.96	47.87	780336
2013-09-10	47.93	48.19	47.54	48.01	446122
2013-09-11	48.03	48.29	47.89	48.28	352574
2013-09-12	48.28	48.69	47.48	47.77	525200
2013-09-13	47.72	48.15	47.63	47.72	274505
2013-09-16	48.89	48.96	48.21	48.45	276445
2013-09-17	48.39	48.76	48.23	48.71	460973
2013-09-18	48.57	50.59	47.77	50.56	739734
2013-09-19	50.59	50.83	50.16	50.24	748758
2013-09-20	50.26	50.57	49.20	49.27	734417
2013-09-23	49.13	49.62	48.89	49.09	280739
2013-09-24	49.06	49.14	48.30	48.36	428619
2013-09-25	48.47	49.10	47.95	48.40	491375
2013-09-26	48.57	48.96	48.36	48.85	361041
2013-09-27	48.64	48.80	48.16	48.47	390730
2013-09-30	48.20	48.75	48.07	48.35	733803
2013-10-01	48.44	49.99	48.12	49.42	781724
2013-10-02	49.13	49.76	48.67	49.12	457543
2013-10-03	49.03	49.20	48.04	48.28	357024
2013-10-04	48.33	48.96	48.25	48.34	515773
2013-10-07	48.02	48.94	47.92	48.55	415314
2013-10-08	48.45	48.85	47.86	47.92	400959
2013-10-09	47.94	48.49	47.73	47.89	330691
2013-10-10	48.37	49.31	48.09	49.30	301892
2013-10-11	49.12	49.76	48.75	49.75	356522
2013-10-14	49.27	49.89	49.19	49.72	674674
2013-10-15	49.45	49.90	49.42	49.82	1023040
2013-10-16	49.97	51.32	49.88	51.30	835116
2013-10-17	51.03	51.83	50.76	51.69	498442
2013-10-18	51.77	51.86	51.12	51.60	330033
2013-10-21	51.51	51.56	51.00	51.40	230643
2013-10-22	51.65	52.28	51.34	52.26	366006
2013-10-23	52.19	52.59	51.83	52.58	434469
2013-10-24	52.53	52.94	52.44	52.83	302466
2013-10-25	53.04	53.48	52.85	53.29	393667
2013-10-28	53.32	53.32	52.43	52.97	279806
2013-10-29	52.92	52.92	52.22	52.63	465920
2013-10-30	52.60	52.88	52.13	52.45	494785
2013-10-31	52.45	52.57	51.05	51.66	740579
2013-11-01	51.63	52.29	51.53	52.22	541964
2013-11-04	52.17	52.30	51.46	51.68	513824
2013-11-05	51.32	51.44	50.51	50.57	570304
2013-11-06	50.91	51.46	50.53	50.53	879503
2013-11-07	50.63	50.74	49.60	49.63	558814
2013-11-08	49.00	49.03	47.83	48.39	521274
2013-11-11	48.53	48.91	48.26	48.83	420368
2013-11-12	48.81	48.92	48.00	48.41	512070
2013-11-13	48.17	49.01	48.13	49.00	370199
2013-11-14	49.23	49.90	49.07	49.31	298163
2013-11-15	49.25	49.53	48.99	49.24	292511
2013-11-18	49.41	49.42	48.70	48.74	516788
2013-11-19	48.86	48.93	48.11	48.46	265605
2013-11-20	48.58	49.01	47.61	47.73	328928
2013-11-21	47.97	48.22	47.58	48.20	254210
2013-11-22	48.13	48.26	47.72	47.88	404337
2013-11-25	47.97	48.15	47.63	47.74	405060
2013-11-26	47.74	47.93	47.32	47.44	457319
2013-11-27	47.57	47.70	47.24	47.52	398381
2013-11-29	47.57	47.59	46.80	46.84	344358
2013-12-02	46.68	47.24	46.14	46.98	736575
2013-12-03	46.98	47.85	46.88	47.72	733657
2013-12-04	47.29	47.88	46.99	47.65	720505
2013-12-05	47.58	48.06	47.10	48.05	581117
2013-12-06	48.34	48.65	48.10	48.58	524140
2013-12-09	48.49	48.68	48.20	48.53	311462
2013-12-10	48.43	48.73	47.84	47.87	392405
2013-12-11	47.86	48.12	45.31	46.17	946297
2013-12-12	46.15	46.45	45.79	46.26	649187
2013-12-13	46.54	47.04	45.90	46.19	309509
2013-12-16	46.27	46.44	45.76	46.01	418161
2013-12-17	45.58	45.97	45.33	45.88	456962
2013-12-18	45.82	46.89	45.40	46.75	500823
2013-12-19	46.54	46.65	45.54	46.21	607631
2013-12-20	46.31	46.56	46.03	46.39	789279
2013-12-23	46.60	46.81	46.31	46.43	515969
2013-12-24	46.44	46.86	46.41	46.78	453288
2013-12-26	47.04	47.30	46.56	46.64	236217
2013-12-27	46.75	46.76	46.20	46.75	356030
2013-12-30	46.65	46.96	46.62	46.66	272223
2013-12-31	46.60	46.82	46.19	46.30	648434
2014-01-02	46.28	46.34	45.41	45.97	609032
2014-01-03	45.93	46.94	45.93	46.79	845696
2014-01-06	46.82	47.21	46.55	46.84	543746
2014-01-07	46.89	47.48	46.74	47.05	446365
2014-01-08	46.80	47.22	46.46	46.85	413175
2014-01-09	47.01	47.21	46.30	47.05	337799
2014-01-10	47.25	47.69	47.15	47.61	366465
2014-01-13	47.45	47.63	46.82	46.95	209311
2014-01-14	47.09	47.96	46.98	47.88	434912
2014-01-15	47.81	48.19	47.52	47.78	450581
2014-01-16	48.26	48.41	47.81	48.36	599183
2014-01-17	48.18	48.37	48.13	48.27	512719
2014-01-21	48.62	48.87	48.22	48.48	229603
2014-01-22	48.67	48.80	48.43	48.75	253484
2014-01-23	48.48	48.75	48.38	48.53	330911
2014-01-24	48.22	48.40	47.65	47.82	352992
2014-01-27	47.89	48.23	47.34	47.44	287783
2014-01-28	47.46	48.33	47.46	48.07	425020
2014-01-29	47.77	48.11	47.39	47.43	343327
2014-01-30	47.70	48.24	47.66	48.05	334836
2014-01-31	47.38	48.41	47.37	48.14	523078
2014-02-03	48.12	48.12	46.59	46.77	888264
2014-02-04	46.98	47.58	46.61	47.34	718251
2014-02-05	47.18	47.50	46.93	47.47	324612
2014-02-06	47.56	48.08	47.34	48.08	269142
2014-02-07	48.24	48.75	48.10	48.51	450050
2014-02-10	48.50	49.59	48.37	49.52	424943
2014-02-11	49.41	49.97	49.28	49.82	366517
2014-02-12	49.90	49.95	49.35	49.64	733961
2014-02-13	49.99	51.19	49.69	50.22	984133
2014-02-14	50.03	50.83	49.88	50.78	596958
2014-02-18	50.75	50.96	50.14	50.83	541017
2014-02-19	50.73	51.49	50.57	50.75	513556
2014-02-20	50.37	50.88	49.72	49.95	391996
2014-02-21	49.99	50.54	49.55	50.07	508614
2014-02-24	50.29	50.88	50.08	50.20	594752
2014-02-25	50.33	50.99	50.14	50.44	545522
2014-02-26	50.49	50.94	50.35	50.45	439755
2014-02-27	50.53	50.81	50.03	50.35	348697
2014-02-28	50.22	50.99	50.22	50.77	597320
2014-03-03	50.46	50.89	50.01	50.60	613774
2014-03-04	50.60	51.37	50.60	51.27	490166
2014-03-05	51.33	51.43	50.72	51.15	244958
2014-03-06	51.13	51.17	50.40	50.57	479952
2014-03-07	50.57	50.57	49.37	49.62	769084
2014-03-10	49.68	49.77	49.10	49.48	370453
2014-03-11	49.54	49.94	49.44	49.89	374665
2014-03-12	49.82	50.19	49.64	50.18	647346
2014-03-13	50.19	50.19	49.57	50.02	480415
2014-03-14	49.84	50.46	49.84	50.37	506214
2014-03-17	50.60	50.78	50.17	50.40	398316
2014-03-18	50.39	50.62	50.18	50.58	379764
2014-03-19	50.61	50.96	48.95	49.02	477959
2014-03-20	49.00	49.23	48.44	49.21	460500
2014-03-21	49.28	50.08	49.19	49.92	683404
2014-03-24	50.19	50.19	49.37	50.04	474041
2014-03-25	50.39	50.78	49.81	50.70	518609
2014-03-26	50.96	50.96	49.86	50.15	686217
2014-03-27	50.03	50.76	49.73	50.73	596595
2014-03-28	51.00	51.22	50.58	50.77	688070
2014-03-31	51.01	51.45	50.41	51.06	728464
2014-04-01	51.07	51.31	50.55	51.31	578803
2014-04-02	51.30	51.40	50.97	51.32	404196
2014-04-03	51.27	51.38	50.79	51.07	343567
2014-04-04	51.44	51.55	50.97	51.26	234520
2014-04-07	51.19	51.80	51.02	51.41	403703
2014-04-08	51.41	51.73	51.06	51.68	216743
2014-04-09	51.69	51.74	51.13	51.62	329064
2014-04-10	51.63	51.96	51.05	51.19	232951
2014-04-11	51.05	51.48	50.76	50.96	400703
2014-04-14	51.32	51.48	50.95	51.41	312355
2014-04-15	51.36	51.86	51.36	51.70	300008
2014-04-16	51.91	52.27	51.59	52.19	265026
2014-04-17	52.24	52.39	51.69	52.34	375841
2014-04-21	52.35	52.53	52.03	52.40	280227
2014-04-22	52.37	52.42	51.66	52.26	330675
2014-04-23	52.23	52.27	51.61	51.87	477369
2014-04-24	51.96	52.49	51.83	52.43	304055
2014-04-25	52.41	52.42	51.95	52.14	234498
2014-04-28	52.37	52.77	52.24	52.76	571258
2014-04-29	52.81	53.04	52.36	52.50	349665
2014-04-30	52.39	52.49	52.03	52.43	467566
2014-05-01	52.54	52.84	51.76	52.76	411657
2014-05-02	52.55	53.07	52.35	52.67	284616
2014-05-05	52.37	52.75	52.32	52.63	217757
2014-05-06	52.38	52.77	52.04	52.69	306046
2014-05-07	52.87	53.48	52.69	53.47	365268
2014-05-08	53.75	54.26	53.03	53.98	553092
2014-05-09	53.86	54.19	53.32	53.83	380926
2014-05-12	54.00	54.23	53.83	54.05	294610
2014-05-13	54.00	54.50	53.33	53.40	425646
2014-05-14	53.50	53.95	53.24	53.64	294995
2014-05-15	53.53	53.65	52.78	53.20	359843
2014-05-16	53.21	53.87	52.87	53.85	521216
2014-05-19	53.34	53.34	52.75	53.06	351403
2014-05-20	53.15	53.31	52.52	52.74	456663
2014-05-21	52.94	53.14	52.50	52.85	330979
2014-05-22	52.77	53.09	52.52	52.63	290420
2014-05-23	52.88	53.14	52.68	53.12	201839
2014-05-27	53.22	53.59	53.02	53.51	471900
2014-05-28	53.40	53.63	52.88	53.33	357397
2014-05-29	53.40	53.46	52.90	53.39	217108
2014-05-30	53.36	53.73	53.11	53.40	549178
2014-06-02	53.44	54.21	53.36	54.21	358113
2014-06-03	54.05	54.16	53.83	54.06	216267
2014-06-04	53.94	54.42	53.89	54.27	211675
2014-06-05	54.41	55.42	54.25	55.39	377110
2014-06-06	55.60	55.60	54.88	55.02	270290
2014-06-09	54.92	55.32	54.52	54.67	536151
2014-06-10	54.56	54.75	53.71	53.83	342599
2014-06-11	53.82	54.02	53.28	53.66	471655
2014-06-12	53.56	54.00	53.08	53.93	413027
2014-06-13	53.97	54.26	53.45	54.25	205726
2014-06-16	54.07	54.58	53.86	53.96	285658
2014-06-17	53.96	54.75	53.87	54.51	485865
2014-06-18	54.48	55.13	54.30	54.94	301087
2014-06-19	54.98	55.46	54.74	55.44	272693
2014-06-20	55.34	55.94	54.92	55.85	691725
2014-06-23	55.78	56.11	55.36	55.43	275733
2014-06-24	55.29	55.55	55.18	55.32	497416
2014-06-25	55.28	55.56	55.02	55.27	369616
2014-06-26	55.27	55.27	54.68	54.97	314901
2014-06-27	54.91	55.46	54.88	55.43	751260
2014-06-30	55.52	55.77	54.88	55.68	559314
2014-07-01	55.88	56.29	55.49	55.56	774712
2014-07-02	55.39	55.64	55.01	55.31	575038
2014-07-03	55.27	55.45	54.64	54.87	242700
2014-07-07	54.84	55.40	54.84	55.29	327045
2014-07-08	55.24	55.68	55.15	55.41	414088
2014-07-09	55.57	55.64	54.95	55.39	349056
2014-07-10	55.18	55.89	55.09	55.63	648331
2014-07-11	55.78	55.78	55.22	55.56	472464
2014-07-14	55.58	55.90	55.27	55.80	238798
2014-07-15	55.76	56.05	55.48	55.84	346903
2014-07-16	56.06	56.09	55.43	55.91	432107
2014-07-17	55.72	55.96	55.39	55.45	167020
2014-07-18	55.48	56.14	55.46	56.12	455393
2014-07-21	56.09	56.09	55.61	55.78	386398
2014-07-22	56.00	56.25	55.90	56.16	303843
2014-07-23	56.19	56.45	56.08	56.36	250944
2014-07-24	56.33	56.51	55.89	56.49	817869
2014-07-25	56.20	56.43	55.39	55.40	550514
2014-07-28	55.43	55.96	55.42	55.95	390929
2014-07-29	56.00	56.00	55.51	55.51	358304
2014-07-30	55.54	55.85	55.01	55.48	333312
2014-07-31	55.13	55.45	54.36	54.36	409689
2014-08-01	54.34	54.73	54.12	54.12	740925
2014-08-04	54.20	54.46	53.79	54.33	327571
2014-08-05	54.01	54.45	53.68	53.80	322593
2014-08-06	54.60	54.60	53.67	53.82	377297
2014-08-07	56.10	56.10	54.62	54.99	953890
2014-08-08	55.08	55.51	54.88	55.40	475414
2014-08-11	55.51	56.09	55.51	55.88	515851
2014-08-12	55.85	56.16	55.56	55.74	499012
2014-08-13	55.95	56.82	55.90	56.72	555709
2014-08-14	56.90	56.97	56.51	56.91	367073
2014-08-15	57.00	57.14	56.74	56.93	898017
2014-08-18	56.71	57.05	56.38	57.03	454533
2014-08-19	57.00	57.56	56.88	57.51	627714
2014-08-20	57.29	57.82	57.05	57.75	545965
2014-08-21	57.79	57.99	57.28	57.44	481529
2014-08-22	57.30	57.41	56.63	56.76	334851
2014-08-25	56.88	57.02	56.39	56.71	606284
2014-08-26	56.96	57.31	56.69	57.04	327752
2014-08-27	57.18	57.34	56.54	56.72	341754
2014-08-28	56.70	56.81	56.42	56.48	454718
2014-08-29	56.74	57.17	56.65	57.14	638792
2014-09-02	57.21	57.48	57.00	57.41	579355
2014-09-03	57.45	57.79	57.28	57.48	355338
2014-09-04	57.36	57.63	57.06	57.27	486416
2014-09-05	57.20	57.99	57.17	57.91	754341
2014-09-08	57.75	57.93	57.44	57.70	410338
2014-09-09	57.48	57.61	57.26	57.40	316378
2014-09-10	57.19	57.19	56.28	56.36	427049
2014-09-11	56.27	56.88	56.15	56.85	375280
2014-09-12	56.40	56.62	54.58	55.02	615706
2014-09-15	55.04	55.64	54.80	55.13	405866
2014-09-16	55.12	55.89	55.04	55.78	551681
2014-09-17	56.01	56.29	55.46	55.54	410411
2014-09-18	55.57	55.73	54.78	54.90	528925
2014-09-19	55.07	55.32	54.87	55.01	817629
2014-09-22	54.97	54.97	54.34	54.50	453039
2014-09-23	54.42	54.53	53.89	53.90	525989
2014-09-24	53.87	54.61	53.70	53.80	516774
2014-09-25	53.78	53.90	53.31	53.53	329305
2014-09-26	53.68	54.35	53.28	54.25	388313
2014-09-29	53.83	54.37	53.49	54.34	402701
2014-09-30	54.34	54.48	53.79	53.83	441065
2014-10-01	53.69	54.32	53.56	53.79	916106
2014-10-02	53.65	54.14	53.55	53.87	562047
2014-10-03	54.16	54.51	53.78	54.26	318351
2014-10-06	54.29	54.74	54.25	54.37	286201
2014-10-07	54.26	54.62	53.98	54.02	369257
2014-10-08	54.07	55.46	53.84	55.42	430179
2014-10-09	55.36	56.08	55.32	55.63	516958
2014-10-10	55.79	56.45	55.41	55.42	492931
2014-10-13	55.40	56.09	55.33	55.55	424488
2014-10-14	55.89	57.15	55.86	56.66	429397
2014-10-15	56.21	57.21	55.93	56.66	800197
2014-10-16	56.13	57.03	55.72	56.85	738396
2014-10-17	57.34	57.35	56.13	56.38	439073
2014-10-20	56.43	57.48	56.43	57.44	364123
2014-10-21	57.60	58.00	57.21	57.96	283206
2014-10-22	58.04	58.60	57.95	58.15	357036
2014-10-23	58.59	58.84	58.07	58.72	487979
2014-10-24	58.74	59.07	58.45	58.74	472914
2014-10-27	58.72	59.30	58.57	59.14	411647
2014-10-28	59.07	59.41	58.79	59.39	320481
2014-10-29	59.31	59.69	58.68	59.20	574464
2014-10-30	58.93	59.74	58.70	59.67	413562
2014-10-31	60.07	60.78	59.50	60.70	647679
2014-11-03	60.88	61.58	60.60	61.37	746344
2014-11-04	59.25	62.81	59.25	62.58	723767
2014-11-05	62.77	62.98	62.03	62.30	458480
2014-11-06	62.37	62.78	61.77	61.90	521748
2014-11-07	61.96	61.96	61.24	61.54	493054
2014-11-10	61.49	62.11	61.38	62.10	534556
2014-11-11	62.40	62.40	61.69	62.05	355286
2014-11-12	62.05	62.08	61.25	61.31	458048
2014-11-13	61.50	61.93	61.17	61.65	85946
2014-11-14	61.44	61.66	60.48	60.74	457991
2014-11-17	60.31	60.88	60.18	60.44	880520
2014-11-18	60.49	60.75	60.27	60.36	620430
2014-11-19	60.39	60.70	60.05	60.18	545650
2014-11-20	60.06	60.25	59.78	60.01	390248
2014-11-21	60.33	60.46	60.15	60.40	454612
2014-11-24	60.41	61.00	60.41	60.63	721219
2014-11-25	60.84	61.12	60.57	60.72	1087283
2014-11-26	60.81	61.42	60.65	61.34	622480
2014-11-28	61.48	62.49	61.36	61.48	301789
2014-12-01	61.35	62.13	61.21	61.41	455538
2014-12-02	61.48	62.02	60.98	61.88	389741
2014-12-03	61.89	62.21	61.68	62.14	430643
2014-12-04	62.86	62.88	62.18	62.55	622570
2014-12-05	62.29	62.67	61.81	62.65	668526
2014-12-08	62.69	63.44	62.69	62.84	985578
2014-12-09	62.59	63.46	62.56	63.12	802171
2014-12-10	63.07	63.31	62.73	63.05	314588
2014-12-11	63.24	63.65	63.07	63.19	546491
2014-12-12	63.14	63.52	62.47	62.51	551362
2014-12-15	62.92	63.07	61.48	61.54	1005991
2014-12-16	61.42	62.06	61.04	61.56	1408593
2014-12-17	61.70	63.37	61.36	63.36	900917
2014-12-18	63.67	64.43	63.41	64.43	826506
2014-12-19	64.32	64.60	63.58	63.97	1487739
2014-12-22	63.99	64.95	63.99	64.91	687923
2014-12-23	64.98	65.00	64.08	64.34	504332
2014-12-24	64.43	64.68	64.18	64.30	424434
2014-12-26	64.53	64.79	64.19	64.44	321812
2014-12-29	64.50	65.11	64.41	64.83	681552
2014-12-30	64.83	65.45	64.56	64.96	367613
2014-12-31	65.25	65.72	63.77	63.78	486215
2015-01-02	64.17	64.84	63.83	64.81	338078
2015-01-05	64.64	65.81	64.33	65.54	762202
2015-01-06	65.79	66.44	65.47	66.01	771521
2015-01-07	66.82	68.02	65.64	67.72	911238
2015-01-08	67.83	68.15	67.25	67.48	724781
2015-01-09	67.47	67.85	66.81	67.34	554645
2015-01-12	67.38	68.38	67.38	68.35	533727
2015-01-13	68.56	69.20	67.51	67.98	979497
2015-01-14	67.72	69.38	67.40	69.13	849142
2015-01-15	67.50	68.50	67.44	68.06	1899739
2015-01-16	68.02	69.42	67.85	69.25	894366
2015-01-20	69.50	69.73	67.82	68.15	911232
2015-01-21	67.83	68.28	67.60	67.97	926721
2015-01-22	68.41	69.51	68.04	69.47	934258
2015-01-23	69.61	69.79	68.56	68.66	625547
2015-01-26	68.55	69.95	68.39	69.82	906582
2015-01-27	69.40	69.92	69.22	69.87	583099
2015-01-28	70.11	70.80	69.67	69.71	573016
2015-01-29	69.88	69.99	69.21	69.88	578481
2015-01-30	69.69	69.84	68.48	68.56	691659
2015-02-02	68.82	68.82	66.64	68.49	976848
2015-02-03	68.62	69.57	68.01	69.53	646936
2015-02-04	69.28	69.67	68.71	68.97	681990
2015-02-05	69.04	69.55	68.83	69.30	1231159
2015-02-06	69.23	69.30	67.00	67.37	720536
2015-02-09	67.37	67.73	66.74	66.77	770922
2015-02-10	67.00	67.16	65.98	66.79	810785
2015-02-11	66.72	67.22	65.98	66.65	727605
2015-02-12	67.04	67.42	66.05	67.23	834429
2015-02-13	67.11	67.13	65.83	66.77	605363
2015-02-17	66.68	67.38	66.19	66.43	620359
2015-02-18	66.55	67.30	65.92	67.27	601113
2015-02-19	66.77	66.77	65.10	65.37	549802
2015-02-20	65.06	66.22	65.06	66.10	518549
2015-02-23	66.25	66.85	66.04	66.84	499499
2015-02-24	66.50	66.55	65.16	65.56	785105
2015-02-25	65.41	66.35	65.38	65.60	352201
2015-02-26	65.55	65.71	64.43	64.75	311608
2015-02-27	64.81	65.77	64.62	65.63	684708
2015-03-02	65.55	66.81	65.46	66.22	502505
2015-03-03	65.97	66.14	65.37	65.97	333732
2015-03-04	65.90	66.13	65.07	65.28	278475
2015-03-05	65.51	66.25	65.51	65.53	382920
2015-03-06	64.73	64.73	63.38	63.57	553712
2015-03-09	64.09	64.51	63.81	63.90	583772
2015-03-10	63.78	64.32	63.57	63.89	599099
2015-03-11	64.07	64.43	63.68	64.28	453678
2015-03-12	64.50	65.19	64.19	65.13	544506
2015-03-13	65.06	65.44	64.50	65.33	422090
2015-03-16	65.53	66.53	65.40	66.36	471710
2015-03-17	66.33	66.70	65.83	66.47	622822
2015-03-18	66.50	68.14	65.95	68.07	840063
2015-03-19	67.62	68.12	67.29	67.73	611164
2015-03-20	67.98	69.93	67.84	69.90	1574081
2015-03-23	69.90	70.16	69.30	69.61	884696
2015-03-24	69.28	69.60	68.62	68.62	764147
2015-03-25	68.58	68.91	67.16	67.43	771359
2015-03-26	67.13	67.55	66.57	66.87	521071
2015-03-27	67.00	67.54	66.74	67.46	525404
2015-03-30	67.78	68.70	67.40	68.64	430500
2015-03-31	68.49	68.92	67.94	68.04	613345
2015-04-01	68.17	68.32	67.14	67.71	406604
2015-04-02	67.68	68.68	67.57	68.41	418694
2015-04-06	68.74	69.45	68.38	69.18	618044
2015-04-07	69.05	69.15	67.67	67.67	481739
2015-04-08	67.82	68.23	67.56	67.73	682214
2015-04-09	67.68	67.68	66.00	66.16	455724
2015-04-10	66.56	67.16	66.08	66.35	421410
2015-04-13	66.17	66.57	65.97	65.97	268855
2015-04-14	66.25	66.71	66.07	66.20	255011
2015-04-15	66.24	66.58	65.70	65.71	552061
2015-04-16	65.40	66.30	65.22	65.94	396807
2015-04-17	65.55	66.04	64.87	65.31	420432
2015-04-20	65.45	65.73	65.06	65.14	334037
2015-04-21	65.47	66.03	65.20	65.65	385223
2015-04-22	65.59	65.99	65.42	65.64	264391
2015-04-23	65.50	65.95	65.29	65.82	287871
2015-04-24	65.96	66.59	65.63	66.00	421545
2015-04-27	66.20	66.81	65.81	66.39	609862
2015-04-28	66.24	66.51	65.58	65.97	411394
2015-04-29	65.15	65.86	63.92	64.33	769786
2015-04-30	64.00	64.01	62.42	62.78	757279
2015-05-01	62.83	63.67	62.76	63.19	597055
2015-05-04	63.45	63.97	63.15	63.82	705159
2015-05-05	63.47	63.60	62.05	62.20	539968
2015-05-06	62.26	62.62	61.80	62.42	499494
2015-05-07	63.31	63.70	62.11	63.63	860915
2015-05-08	63.08	65.55	63.08	64.96	839647
2015-05-11	64.56	65.09	63.56	64.04	988624
2015-05-12	63.59	64.56	62.94	64.43	751964
2015-05-13	64.75	65.21	63.77	63.92	1022782
2015-05-14	64.15	65.46	63.83	65.43	494556
2015-05-15	65.65	66.28	65.48	65.89	360667
2015-05-18	65.25	65.60	64.63	65.39	504828
2015-05-19	65.08	65.49	64.98	65.07	334854
2015-05-20	65.11	65.47	64.78	64.81	400432
2015-05-21	65.00	65.41	64.14	64.56	389206
2015-05-22	64.42	65.16	64.27	64.80	238882
2015-05-26	64.15	64.58	63.84	64.04	411924
2015-05-27	64.11	64.80	63.88	64.69	525498
2015-05-28	64.53	64.96	63.95	64.04	650078
2015-05-29	64.13	64.31	62.94	63.14	1152404
2015-06-01	63.19	64.27	62.91	64.25	560830
2015-06-02	63.94	63.94	63.13	63.50	415372
2015-06-03	63.45	63.85	62.44	62.50	438724
2015-06-04	62.40	62.84	62.10	62.24	525812
2015-06-05	61.50	62.22	61.12	61.76	584849
2015-06-08	61.92	61.92	61.41	61.64	470021
2015-06-09	61.58	61.80	61.01	61.05	516655
2015-06-10	61.14	62.10	60.89	61.59	401656
2015-06-11	62.09	62.29	61.60	61.95	650226
2015-06-12	61.77	62.01	61.46	61.63	505035
2015-06-15	61.56	61.67	61.11	61.26	689099
2015-06-16	61.40	61.64	61.07	61.43	1194902
2015-06-17	61.45	61.89	61.06	61.76	1027219
2015-06-18	61.99	63.30	61.98	63.01	916913
2015-06-19	62.94	62.94	62.23	62.25	770135
2015-06-22	62.30	62.74	61.55	61.61	666950
2015-06-23	61.53	61.68	60.98	61.23	337522
2015-06-24	61.30	61.64	60.51	60.52	557744
2015-06-25	60.50	60.58	59.84	59.90	1132983
2015-06-26	59.88	60.43	59.53	60.26	766316
2015-06-29	60.26	60.69	59.06	59.10	553702
2015-06-30	59.57	59.69	58.81	58.98	1075160
2015-07-01	59.07	60.25	58.73	60.23	796491
2015-07-02	60.77	61.31	60.22	60.51	576538
2015-07-06	60.32	61.16	60.26	61.05	859043
2015-07-07	61.39	62.83	61.03	62.60	1050108
2015-07-08	62.25	62.70	62.04	62.40	670140
2015-07-09	62.71	62.92	61.70	61.91	511133
2015-07-10	62.14	62.87	62.09	62.39	570434
2015-07-13	62.88	63.29	61.82	62.31	557513
2015-07-14	62.41	62.72	62.04	62.42	428665
2015-07-15	62.25	62.67	61.89	62.50	405090
2015-07-16	62.70	63.42	62.58	62.97	485713
2015-07-17	62.90	63.09	62.36	62.49	597065
2015-07-20	62.26	62.89	62.13	62.70	276948
2015-07-21	62.76	63.02	62.39	62.49	403381
2015-07-22	62.47	63.00	62.27	62.82	404387
2015-07-23	62.75	62.75	61.54	61.98	489769
2015-07-24	61.97	62.41	61.71	62.07	682957
2015-07-27	62.16	62.78	61.96	62.17	347432
2015-07-28	62.17	62.65	61.70	62.43	422346
2015-07-29	62.33	63.43	61.99	63.35	486940
2015-07-30	63.18	63.59	62.85	63.34	669932
2015-07-31	63.85	64.49	63.58	63.97	546744
2015-08-03	63.95	64.47	63.90	64.42	382679
2015-08-04	64.25	64.79	63.83	63.93	493544
2015-08-05	64.04	64.21	63.06	63.32	688836
2015-08-06	63.82	63.96	62.40	63.25	918266
2015-08-07	63.08	63.73	62.37	63.50	414865
2015-08-10	63.76	63.78	62.62	62.71	817611
2015-08-11	62.56	63.81	62.51	63.38	551129
2015-08-12	63.20	63.64	62.77	63.61	492039
2015-08-13	63.13	64.03	62.85	63.78	347468
2015-08-14	63.77	64.20	63.20	64.12	498953
2015-08-17	63.75	64.11	63.15	64.00	656438
2015-08-18	63.94	64.16	63.70	64.05	497459
2015-08-19	63.70	64.02	63.36	63.62	478303
2015-08-20	63.54	63.79	62.91	63.19	642400
2015-08-21	62.86	63.13	61.97	61.97	683755
2015-08-24	58.74	60.30	55.79	58.47	1266691
2015-08-25	60.02	60.30	57.01	57.09	1214574
2015-08-26	58.20	59.35	57.22	59.30	1029900
2015-08-27	59.77	61.14	59.26	60.78	1180734
2015-08-28	60.90	61.25	60.30	60.88	1000595
2015-08-31	60.80	60.93	59.25	59.31	1496673
2015-09-01	58.50	59.18	57.86	58.38	834828
2015-09-02	59.01	59.23	58.50	59.20	891562
2015-09-03	59.59	59.92	59.26	59.61	903888
2015-09-04	59.10	59.11	57.77	58.11	412657
2015-09-08	58.91	59.09	58.29	58.95	441911
2015-09-09	59.37	59.42	57.85	58.07	579506
2015-09-10	57.71	59.04	57.71	58.24	449500
2015-09-11	58.14	59.40	57.99	59.40	373957
2015-09-14	59.64	59.64	59.18	59.34	359146
2015-09-15	59.44	60.22	59.14	60.12	314470
2015-09-16	60.11	61.01	60.06	60.92	332793
2015-09-17	60.82	62.37	60.42	61.36	408641
2015-09-18	60.63	62.40	60.62	61.80	1058896
2015-09-21	62.04	62.91	61.82	62.43	476567
2015-09-22	61.90	62.31	61.38	61.53	368096
2015-09-23	61.65	62.39	61.48	62.08	322739
2015-09-24	61.95	62.33	60.71	61.14	457682
2015-09-25	61.38	62.00	60.95	61.22	564055
2015-09-28	61.37	61.37	60.11	60.70	498059
2015-09-29	60.73	61.90	60.60	61.79	584843
2015-09-30	62.24	62.59	61.76	62.15	612892
2015-10-01	62.33	62.73	61.91	62.39	530738
2015-10-02	62.37	62.72	61.71	62.72	412346
2015-10-05	63.12	63.70	62.90	63.68	477383
2015-10-06	63.58	63.85	63.11	63.35	429243
2015-10-07	63.43	64.68	63.22	64.63	527735
2015-10-08	64.73	65.31	64.37	65.12	374264
2015-10-09	65.14	65.22	64.57	64.99	310057
2015-10-12	65.12	65.89	65.11	65.55	299572
2015-10-13	65.31	65.82	64.74	64.92	362028
2015-10-14	65.11	65.36	64.48	64.65	323994
2015-10-15	64.76	65.47	64.45	65.47	239454
2015-10-16	65.47	65.94	65.45	65.64	490099
2015-10-19	65.55	66.80	65.55	66.80	162344
2015-10-20	66.62	66.92	66.45	66.63	256640
2015-10-21	66.89	67.01	66.32	66.43	199353
2015-10-22	66.85	67.66	66.85	67.50	295066
2015-10-23	67.48	67.87	66.58	67.08	242656
2015-10-26	67.20	67.27	66.66	67.12	231953
2015-10-27	67.13	67.79	67.10	67.76	507654
2015-10-28	67.86	68.29	66.71	68.26	422800
2015-10-29	67.61	68.55	66.70	68.46	426640
2015-10-30	68.53	68.57	67.77	67.96	371942
2015-11-02	67.82	69.34	67.66	69.29	354233
2015-11-03	68.92	68.94	68.09	68.30	674481
2015-11-04	68.36	68.61	67.66	67.81	373315
2015-11-05	67.82	68.54	67.37	68.30	429060
2015-11-06	67.35	67.37	65.23	66.00	569201
2015-11-09	65.53	65.65	64.34	64.86	337160
2015-11-10	64.93	65.77	64.93	65.64	468142
2015-11-11	65.65	66.50	65.39	66.33	397999
2015-11-12	66.15	66.64	65.56	65.71	239577
2015-11-13	66.17	66.17	64.68	65.02	582372
2015-11-16	64.56	65.48	64.28	65.43	425418
2015-11-17	65.15	66.60	65.08	66.04	428127
2015-11-18	66.25	66.89	65.67	66.86	325719
2015-11-19	67.07	67.67	66.81	67.38	416738
2015-11-20	67.58	68.19	67.42	67.56	519988
2015-11-23	67.64	67.78	67.11	67.32	268868
2015-11-24	66.82	67.24	66.15	67.02	467024
2015-11-25	67.27	67.57	67.08	67.35	495734
2015-11-27	67.42	68.26	67.42	68.11	167696
2015-11-30	68.36	68.56	67.09	67.38	757089
2015-12-01	67.72	68.18	67.72	68.12	563290
2015-12-02	67.87	67.97	66.27	66.42	457682
2015-12-03	66.32	66.65	64.88	64.96	860899
2015-12-04	65.35	66.26	65.22	65.68	709821
2015-12-07	65.61	66.05	65.31	65.66	410053
2015-12-08	65.54	65.84	65.24	65.51	423500
2015-12-09	65.17	66.05	64.81	65.58	460798
2015-12-10	65.70	66.07	65.01	65.01	434118
2015-12-11	64.46	65.35	64.33	65.23	512536
2015-12-14	65.07	65.74	64.82	65.68	553588
2015-12-15	65.98	66.96	65.98	66.52	853367
2015-12-16	66.82	68.10	66.67	67.91	371576
2015-12-17	68.16	68.16	67.50	67.73	408422
2015-12-18	67.38	67.59	66.81	67.05	935976
2015-12-21	67.69	67.81	66.99	67.40	357677
2015-12-22	67.63	68.15	67.50	67.64	485469
2015-12-23	67.94	68.06	67.49	67.92	603756
2015-12-24	67.85	68.34	67.49	68.19	167016
2015-12-28	67.98	68.55	67.71	68.53	357830
2015-12-29	68.84	69.45	68.46	69.06	491356
2015-12-30	69.01	69.22	68.81	68.89	243513
2015-12-31	68.77	69.01	68.10	68.12	540801
2016-01-04	68.47	68.91	66.91	67.54	553395
2016-01-05	67.73	69.18	67.69	68.86	452686
2016-01-06	68.49	69.31	68.49	69.26	572223
2016-01-07	68.38	68.87	68.28	68.62	897903
2016-01-08	68.81	69.25	67.92	68.03	717061
2016-01-11	67.94	68.86	67.89	68.43	884786
2016-01-12	69.10	69.35	67.74	68.09	800276
2016-01-13	68.06	68.94	67.26	67.43	1028841
2016-01-14	67.67	68.20	66.96	67.22	507096
2016-01-15	66.23	67.91	66.05	67.70	766932
2016-01-19	68.35	69.76	68.12	69.39	936202
2016-01-20	68.73	69.84	67.52	68.65	1943037
2016-01-21	69.05	69.63	67.81	68.41	1001449
2016-01-22	69.07	70.50	68.69	69.93	860472
2016-01-25	69.90	70.69	69.18	69.56	875472
2016-01-26	69.79	71.39	69.79	71.38	696673
2016-01-27	71.01	71.26	69.90	70.30	651766
2016-01-28	70.57	71.12	70.01	70.56	1012201
2016-01-29	71.11	72.43	70.76	72.39	855944
2016-02-01	71.89	73.75	71.45	73.22	742713
2016-02-02	73.18	73.18	72.01	72.38	984809
2016-02-03	72.84	73.60	72.56	73.05	1083858
2016-02-04	72.70	73.17	72.23	72.25	903038
2016-02-05	72.00	72.46	71.24	71.27	996932
2016-02-08	71.04	71.04	68.61	70.49	1480744
2016-02-09	69.74	71.42	69.71	71.05	1388151
2016-02-10	71.31	72.02	70.71	70.87	1009571
2016-02-11	71.66	72.11	69.52	69.83	1183254
2016-02-12	70.65	71.09	69.00	69.76	1330049
2016-02-16	70.25	70.85	69.65	70.67	1393053
2016-02-17	70.75	72.10	70.67	70.76	1076025
2016-02-18	70.50	70.68	69.71	70.22	1079663
2016-02-19	69.99	70.76	69.82	70.36	880970
2016-02-22	70.93	71.39	70.35	70.49	519020
2016-02-23	70.40	71.10	70.12	70.27	576617
2016-02-24	69.93	70.72	69.71	70.37	600762
2016-02-25	70.75	71.67	70.75	71.53	340978
2016-02-26	71.48	71.68	70.55	70.55	739928
2016-02-29	70.71	71.38	70.37	70.58	1060209
2016-03-01	70.92	72.54	70.67	72.53	974208
2016-03-02	72.27	73.53	72.01	73.52	837077
2016-03-03	73.29	73.94	73.11	73.66	702410
2016-03-04	73.51	74.37	73.34	73.85	821185
2016-03-07	73.29	73.68	72.57	72.89	685243
2016-03-08	72.86	73.32	72.21	72.39	561680
2016-03-09	72.63	73.31	72.19	72.78	886258
2016-03-10	73.22	73.75	72.10	72.89	304037
2016-03-11	73.87	74.12	73.55	74.07	434380
2016-03-14	74.05	74.58	73.75	74.29	573285
2016-03-15	73.94	74.96	73.86	74.75	589769
2016-03-16	74.42	75.83	74.23	75.52	462439
2016-03-17	74.86	77.17	74.39	77.12	943418
2016-03-18	74.90	75.19	74.34	74.51	3682086
2016-03-21	74.23	75.02	73.85	73.96	758083
2016-03-22	74.06	74.45	73.37	73.64	792245
2016-03-23	73.53	73.78	73.18	73.19	760442
2016-03-24	72.80	73.51	72.67	73.32	1005382
2016-03-28	73.48	74.59	73.32	74.39	701919
2016-03-29	74.63	75.44	74.63	75.38	1032998
2016-03-30	75.50	75.77	75.01	75.07	755387
2016-03-31	75.11	75.33	74.45	74.85	783714
2016-04-01	74.70	75.50	74.47	75.33	762712
2016-04-04	75.35	75.67	74.83	75.40	435370
2016-04-05	74.99	75.20	73.98	74.48	638516
2016-04-06	74.29	74.68	74.13	74.47	564215
2016-04-07	74.20	74.59	73.98	74.22	613675
2016-04-08	74.62	74.97	74.48	74.70	267947
2016-04-11	74.86	74.92	74.30	74.30	333622
2016-04-12	74.57	75.47	74.30	75.08	439612
2016-04-13	75.33	75.33	74.23	74.75	409088
2016-04-14	74.58	74.74	74.10	74.15	241540
2016-04-15	74.16	75.18	73.96	74.90	464666
2016-04-18	74.75	75.30	74.57	75.15	271249
2016-04-19	75.40	75.40	74.81	75.08	441709
2016-04-20	74.99	74.99	73.82	73.88	371439
2016-04-21	73.74	74.26	72.35	72.50	394566
2016-04-22	72.83	73.51	72.73	73.35	337396
2016-04-25	73.12	74.03	73.10	74.03	301640
2016-04-26	74.18	74.82	74.02	74.31	380466
2016-04-27	74.43	74.91	73.90	74.77	367505
2016-04-28	74.27	74.87	74.06	74.32	289735
2016-04-29	73.84	74.33	73.01	73.70	420739
2016-05-02	73.79	75.18	73.76	75.09	415478
2016-05-03	74.78	75.18	74.34	75.15	414656
2016-05-04	74.51	77.50	74.51	77.26	828029
2016-05-05	76.80	77.84	76.69	77.70	649236
2016-05-06	77.62	78.59	77.49	78.47	686143
2016-05-09	78.50	79.46	78.45	79.35	480616
2016-05-10	79.64	79.84	78.81	79.14	500453
2016-05-11	79.05	79.30	77.18	77.97	430676
2016-05-12	78.15	78.94	77.45	78.69	369490
2016-05-13	78.33	78.38	77.21	77.19	367240
2016-05-16	77.40	78.52	77.30	78.27	595300
2016-05-17	78.09	78.09	76.01	76.56	448759
2016-05-18	76.41	76.54	74.78	75.39	712816
2016-05-19	74.69	75.53	74.02	75.37	547103
2016-05-20	75.65	76.33	75.20	76.18	786720
2016-05-23	76.33	76.74	75.60	75.95	622911
2016-05-24	76.37	77.62	76.31	76.89	864442
2016-05-25	76.79	77.24	75.95	76.33	609232
2016-05-26	76.20	77.17	76.12	76.88	335017
2016-05-27	77.01	77.63	76.64	77.20	505583
2016-05-31	77.25	77.51	76.34	76.60	2771727
2016-06-01	75.90	76.99	75.90	76.98	551538
2016-06-02	76.99	77.49	76.63	77.46	487234
2016-06-03	78.01	78.82	77.60	78.22	582143
2016-06-06	78.33	78.54	77.15	77.60	443126
2016-06-07	77.53	78.06	77.39	77.70	454090
2016-06-08	77.65	78.80	77.47	78.68	407979
2016-06-09	78.69	79.99	78.51	79.59	484618
2016-06-10	79.07	79.93	79.07	79.60	417693
2016-06-13	79.65	80.23	79.24	79.34	530334
2016-06-14	79.42	79.88	79.00	79.23	435970
2016-06-15	79.39	80.00	79.07	79.65	367209
2016-06-16	79.38	79.72	79.08	79.52	757003
2016-06-17	79.63	79.65	78.51	78.99	893146
2016-06-20	79.49	80.00	78.97	79.02	705358
2016-06-21	79.11	79.45	78.87	79.13	937254
2016-06-22	79.29	79.41	78.50	78.52	678600
2016-06-23	78.96	79.50	78.86	78.98	505404
2016-06-24	77.68	79.68	77.19	78.50	1689786
2016-06-27	78.32	79.25	78.06	79.00	1760524
2016-06-28	79.18	81.45	78.76	81.41	1052479
2016-06-29	81.98	83.01	81.84	82.90	605588
2016-06-30	82.96	83.73	82.39	83.73	933277
2016-07-01	83.71	84.44	83.28	83.74	459785
2016-07-05	83.74	85.13	83.74	85.09	335729
2016-07-06	84.88	85.35	84.45	84.50	561676
2016-07-07	84.31	84.31	83.13	83.55	654091
2016-07-08	83.90	84.40	83.25	83.96	789548
2016-07-11	84.31	84.34	83.58	84.16	701255
2016-07-12	82.20	82.63	81.51	81.68	3067324
2016-07-13	82.02	82.57	81.87	82.50	1089196
2016-07-14	82.40	82.40	81.57	81.76	708824
2016-07-15	81.73	81.81	80.83	81.48	549284
2016-07-18	81.74	81.74	81.07	81.47	506903
2016-07-19	81.57	81.96	81.23	81.96	507776
2016-07-20	81.97	82.00	81.58	81.90	397977
2016-07-21	81.61	82.14	81.12	82.10	496108
2016-07-22	81.91	82.95	81.91	82.57	619147
2016-07-25	82.63	83.07	82.28	82.48	769670
2016-07-26	82.59	82.68	81.86	81.89	701423
2016-07-27	81.91	82.13	81.14	81.82	820698
2016-07-28	81.89	83.94	81.72	83.38	649764
2016-07-29	83.22	85.06	83.22	84.93	1877560
2016-08-01	85.00	85.32	84.69	85.30	658065
2016-08-02	84.75	85.10	83.83	84.09	766078
2016-08-03	84.21	84.21	82.69	83.19	685045
2016-08-04	83.41	83.44	82.85	83.03	519827
2016-08-05	83.29	83.34	82.51	82.81	429998
2016-08-08	82.73	82.84	82.19	82.49	322928
2016-08-09	82.34	82.86	81.80	82.76	343789
2016-08-10	82.95	83.34	82.64	82.86	402650
2016-08-11	83.02	83.11	80.84	81.09	574444
2016-08-12	81.18	81.86	80.33	80.10	676775
2016-08-15	80.46	80.74	80.05	80.20	547375
2016-08-16	79.99	80.08	79.05	79.08	250131
2016-08-17	79.36	80.02	78.75	79.89	519295
2016-08-18	79.92	80.30	79.41	79.92	510089
2016-08-19	79.60	80.11	79.08	79.38	255056
2016-08-22	79.49	80.25	79.45	80.06	374842
2016-08-23	80.61	80.63	79.70	79.72	293118
2016-08-24	79.80	80.04	78.95	79.80	261375
2016-08-25	79.89	80.88	79.70	80.20	481748
2016-08-26	80.55	80.82	79.07	79.60	349625
2016-08-29	79.99	80.72	79.82	80.33	396089
2016-08-30	80.49	80.49	79.43	80.18	304998
2016-08-31	79.93	80.85	79.65	80.54	749520
2016-09-01	80.39	80.76	79.86	80.13	366307
2016-09-02	80.58	82.00	80.35	81.08	479851
2016-09-06	81.20	81.65	80.70	81.51	523167
2016-09-07	81.54	82.44	81.00	81.94	503657
2016-09-08	81.38	81.57	80.50	80.75	383919
2016-09-09	79.53	79.87	77.37	77.38	712067
2016-09-12	77.33	78.89	77.33	78.53	530915
2016-09-13	78.12	78.12	76.15	76.27	335239
2016-09-14	76.59	76.73	75.98	76.10	463259
2016-09-15	76.09	76.63	75.76	76.55	375580
2016-09-16	76.09	76.91	75.85	76.49	1365123
2016-09-19	76.52	77.32	76.40	77.11	292186
2016-09-20	78.21	78.21	76.84	76.90	580967
2016-09-21	76.97	77.83	75.86	77.76	697491
2016-09-22	78.76	79.48	78.50	79.35	388416
2016-09-23	78.92	79.79	78.42	79.31	624066
2016-09-26	79.00	79.81	78.72	79.49	615451
2016-09-27	79.94	79.96	78.51	78.61	425290
2016-09-28	78.90	79.40	78.49	79.33	328445
2016-09-29	78.97	78.97	77.54	77.86	333875
2016-09-30	78.35	78.49	77.29	77.49	643810
2016-10-03	77.25	77.25	75.46	75.50	459290
2016-10-04	75.54	75.54	74.40	74.91	494596
2016-10-05	75.00	75.48	73.24	73.40	624462
2016-10-06	72.82	74.13	72.21	73.68	571796
2016-10-07	74.01	74.65	73.18	73.92	727229
2016-10-10	73.99	74.87	73.98	74.68	490183
2016-10-11	74.27	74.65	73.49	73.80	488386
2016-10-12	73.99	74.22	73.81	73.97	513441
2016-10-13	73.72	74.84	73.72	74.64	430097
2016-10-14	74.59	75.06	73.94	74.45	300575
2016-10-17	74.69	75.15	74.11	74.16	381409
2016-10-18	74.78	74.97	74.19	74.23	311501
2016-10-19	74.10	74.54	73.60	74.05	367807
2016-10-20	73.91	74.29	73.11	74.04	377039
2016-10-21	73.55	74.17	73.36	73.76	330178
2016-10-24	74.73	74.87	73.80	74.14	314024
2016-10-25	73.69	74.13	73.37	73.65	318659
2016-10-26	73.22	73.22	72.01	72.76	384920
2016-10-27	72.47	72.47	70.50	70.74	781312
2016-10-28	70.92	71.59	70.67	71.04	504912
2016-10-31	71.47	72.20	70.97	72.07	676219
2016-11-01	71.73	71.87	69.62	70.33	676311
2016-11-02	70.10	70.58	68.46	68.81	785730
2016-11-03	68.91	69.65	68.19	69.49	939512
2016-11-04	69.56	69.70	68.73	69.32	493287
2016-11-07	70.49	70.53	69.43	70.03	762543
2016-11-08	70.04	70.58	69.72	70.29	426327
2016-11-09	68.28	68.93	67.57	68.66	1169960
2016-11-10	68.60	69.46	66.95	68.16	889958
2016-11-11	68.14	69.97	68.14	68.64	780440
2016-11-14	68.18	69.86	67.41	69.86	767727
2016-11-15	65.77	69.13	65.31	66.91	3606295
2016-11-16	67.00	67.58	66.37	66.84	1589200
2016-11-17	66.94	67.45	65.34	65.38	1411683
2016-11-18	65.62	66.44	65.62	65.99	1093787
2016-11-21	66.08	66.80	65.96	66.11	845959
2016-11-22	66.30	67.09	66.28	66.93	854944
2016-11-23	66.09	66.71	65.89	66.68	712854
2016-11-25	66.92	67.50	66.55	66.67	475908
2016-11-28	66.61	67.31	66.31	66.69	1044120
2016-11-29	66.64	67.34	66.60	66.90	1067857
2016-11-30	66.43	67.15	65.58	66.84	2531085
2016-12-01	66.60	66.87	65.38	65.51	838124
2016-12-02	65.73	66.45	65.32	65.81	1104565
2016-12-05	65.73	66.25	65.16	66.02	1006168
2016-12-06	66.39	66.85	65.81	66.01	954055
2016-12-07	66.29	67.35	66.17	67.15	1817330
2016-12-08	66.87	67.60	66.24	67.57	1131113
2016-12-09	67.48	68.28	67.32	67.69	1124575
2016-12-12	68.08	69.12	67.74	69.04	1369985
2016-12-13	69.35	69.72	67.78	68.48	1140292
2016-12-14	68.45	68.58	66.87	66.98	1096828
2016-12-15	67.00	67.82	66.28	66.49	822763
2016-12-16	66.98	68.54	66.82	67.73	1780292
2016-12-19	68.22	68.80	67.98	68.23	763286
2016-12-20	67.98	68.63	67.74	68.21	590024
2016-12-21	68.19	68.82	66.96	67.02	629842
2016-12-22	66.92	67.39	66.02	67.33	734869
2016-12-23	67.60	67.72	67.12	67.45	471639
2016-12-27	67.45	67.83	67.16	67.40	329213
2016-12-28	67.35	67.48	66.53	66.77	462486
2016-12-29	66.86	68.00	66.63	68.00	669834
2016-12-30	67.92	69.06	67.78	68.95	786054
2017-01-03	68.96	69.15	68.10	68.89	1011974
2017-01-04	69.12	70.10	68.78	69.99	719587
2017-01-05	69.40	70.23	68.96	70.15	629336
2017-01-06	69.86	70.51	69.76	70.30	582887
2017-01-09	70.34	70.34	69.13	69.33	749080
2017-01-10	69.08	69.36	68.68	68.70	578168
2017-01-11	68.76	68.88	68.06	68.18	834203
2017-01-12	68.19	69.02	67.54	69.00	961244
2017-01-13	68.97	69.34	68.71	68.88	385608
2017-01-17	69.08	69.76	68.74	69.71	712621
2017-01-18	69.66	70.17	69.19	70.01	553143
2017-01-19	69.59	69.82	68.80	68.91	464256
2017-01-20	69.24	69.81	68.87	69.76	581539
2017-01-23	69.85	71.17	69.74	71.01	711429
2017-01-24	71.07	71.50	70.79	71.14	824570
2017-01-25	71.11	71.20	69.85	70.15	643888
2017-01-26	70.35	70.50	69.79	69.88	476973
2017-01-27	69.95	70.30	69.18	69.45	551360
2017-01-30	69.36	69.64	68.63	68.95	580648
2017-01-31	69.16	70.06	68.83	69.73	719370
2017-02-01	69.64	70.08	68.62	68.69	495293
2017-02-02	68.85	69.54	68.71	69.49	571509
2017-02-03	70.07	70.09	69.28	69.85	723646
2017-02-06	69.94	70.31	69.51	69.89	579020
2017-02-07	69.58	70.38	69.20	69.30	621978
2017-02-08	69.57	70.38	69.19	70.04	648709
2017-02-09	70.64	71.28	70.07	70.91	774748
2017-02-10	70.66	71.34	70.66	71.30	565908
2017-02-13	71.50	71.73	70.79	71.24	355665
2017-02-14	70.90	71.35	70.05	70.12	697416
2017-02-15	69.79	69.83	68.99	69.24	757644
2017-02-16	69.18	69.96	69.10	69.52	543939
2017-02-17	69.65	69.80	68.80	69.75	572895
2017-02-21	69.65	70.59	69.44	70.00	666138
2017-02-22	70.02	70.43	69.30	70.01	454783
2017-02-23	70.32	71.23	69.92	70.95	734554
2017-02-24	70.62	71.45	69.56	71.19	2595742
2017-02-27	71.06	72.05	70.73	71.70	1551357
2017-02-28	71.47	71.54	69.89	70.35	4661100
2017-03-01	69.73	70.56	68.37	68.40	27410591
2017-03-02	69.23	69.85	68.40	69.13	3453418
2017-03-03	68.59	68.63	66.76	67.74	3126786
2017-03-06	67.37	67.50	66.39	66.63	1818358
2017-03-07	66.80	67.09	65.49	65.72	1618124
2017-03-08	65.20	65.46	63.92	64.78	1839073
2017-03-09	64.61	65.04	62.91	62.95	1700475
2017-03-10	63.61	63.68	61.90	62.58	2390091
2017-03-13	62.59	63.76	62.51	63.72	3215756
2017-03-14	63.35	65.17	63.07	64.85	2610220
2017-03-15	64.89	67.24	64.56	66.77	2616137
2017-03-16	66.59	66.81	66.19	66.48	1089133
2017-03-17	66.48	66.93	66.02	66.91	4358355
2017-03-20	66.90	67.44	66.62	66.77	1052941
2017-03-21	66.90	67.29	66.47	66.70	1660245
2017-03-22	66.78	66.82	65.62	66.33	1116831
2017-03-23	66.24	67.67	66.19	67.27	1143063
2017-03-24	67.25	67.66	66.99	67.11	814645
2017-03-27	67.21	67.78	66.15	66.45	979711
2017-03-28	66.35	66.81	65.57	66.62	818679
2017-03-29	66.51	66.98	66.26	66.47	1112276
2017-03-30	66.39	66.67	65.96	66.50	726436
2017-03-31	66.60	66.84	66.35	66.39	1225089
2017-04-03	66.43	67.13	66.15	66.45	1446811
2017-04-04	66.49	66.92	66.23	66.35	1212234
2017-04-05	66.44	66.64	66.08	66.13	1427272
2017-04-06	66.08	66.37	65.73	66.03	1090850
2017-04-07	66.03	66.46	65.93	66.07	1001101
2017-04-10	65.97	66.86	65.79	66.69	757651
2017-04-11	66.72	67.53	66.69	67.21	867652
2017-04-12	67.24	67.57	66.98	67.35	720475
2017-04-13	67.39	67.65	66.84	67.31	654415
2017-04-17	67.53	67.89	67.22	67.83	546683
2017-04-18	67.85	68.40	67.59	68.31	641655
2017-04-19	68.28	69.07	68.19	68.49	911445
2017-04-20	68.53	68.66	67.94	68.44	539550
2017-04-21	68.39	68.43	67.40	67.47	606863
2017-04-24	68.06	68.06	65.17	65.24	1154222
2017-04-25	65.26	65.63	64.97	65.16	904086
2017-04-26	64.95	65.18	64.05	64.07	896273
2017-04-27	65.12	65.12	63.79	63.88	795730
2017-04-28	63.72	63.72	62.90	63.18	914716
2017-05-01	63.56	63.99	62.57	63.51	989031
2017-05-02	63.59	64.71	63.46	64.24	938014
2017-05-03	64.41	64.43	62.95	63.11	777556
2017-05-04	62.83	62.85	61.51	62.55	1045421
2017-05-05	62.61	63.29	62.27	62.67	729122
2017-05-08	62.79	62.85	61.38	61.49	936228
2017-05-09	61.57	61.69	60.85	61.53	1121057
2017-05-10	61.66	63.57	61.66	62.93	2012324
2017-05-11	62.54	62.62	61.34	62.24	2335910
2017-05-12	62.49	62.49	60.53	60.72	1248457
2017-05-15	60.67	61.42	60.51	60.96	2078487
2017-05-16	60.85	60.85	58.82	58.96	1795577
2017-05-17	58.63	60.64	58.63	59.71	1938094
2017-05-18	59.59	60.44	59.20	60.24	1673164
2017-05-19	60.11	61.42	59.70	60.63	1702434
2017-05-22	60.63	61.33	60.38	60.76	1454637
2017-05-23	60.83	61.13	60.52	60.76	1026014
2017-05-24	60.88	62.15	60.74	61.97	1345863
2017-05-25	62.26	62.75	61.82	62.48	1065987
2017-05-26	62.62	63.01	61.77	62.00	1236382
2017-05-30	61.96	62.21	60.67	60.69	1211126
2017-05-31	60.48	61.17	60.07	60.86	1962886
2017-06-01	60.64	61.17	60.17	60.94	1188464
2017-06-02	61.26	61.93	60.73	60.91	874997
2017-06-05	60.67	60.85	60.01	60.20	848338
2017-06-06	60.25	61.69	59.77	61.16	1019381
2017-06-07	61.22	62.80	61.22	62.16	1345592
2017-06-08	62.33	62.49	61.49	61.81	1146697
2017-06-09	61.75	62.74	61.22	62.37	758418
2017-06-12	62.67	63.92	62.40	63.86	1200029
2017-06-13	63.56	64.34	63.06	63.89	841913
2017-06-14	64.53	64.67	63.09	63.49	733750
2017-06-15	63.12	64.11	63.12	64.06	1039450
2017-06-16	64.26	65.25	61.00	61.45	4343573
2017-06-19	61.39	61.39	59.86	60.23	2649729
2017-06-20	60.23	60.57	59.21	59.76	1952028
2017-06-21	59.78	60.42	59.30	59.97	1849855
2017-06-22	59.76	60.48	59.37	60.28	1409346
2017-06-23	60.29	61.42	60.29	61.07	1631454
2017-06-26	61.08	62.82	61.02	62.45	1483186
2017-06-27	62.29	62.68	61.81	62.31	1082187
2017-06-28	62.59	63.52	62.46	63.15	1096006
2017-06-29	62.87	63.82	62.63	62.98	1339576
2017-06-30	63.29	63.82	62.37	62.64	1455484
2017-07-03	62.86	63.95	62.51	63.81	495243
2017-07-05	63.74	63.88	62.43	62.65	1107702
2017-07-06	62.40	62.73	61.49	61.71	978172
2017-07-07	61.82	62.51	61.58	62.38	678546
2017-07-10	62.49	62.66	61.44	61.44	691765
2017-07-11	61.64	61.70	60.80	61.40	644345
2017-07-12	61.74	63.08	61.74	62.16	770002
2017-07-13	62.09	62.83	62.00	62.45	798692
2017-07-14	62.56	63.73	62.56	63.55	857658
2017-07-17	63.64	64.25	63.41	63.96	805254
2017-07-18	63.93	64.14	63.39	63.58	715397
2017-07-19	63.59	64.49	63.48	64.48	592208
2017-07-20	64.61	64.88	64.22	64.50	418780
2017-07-21	64.54	64.82	63.63	64.23	499782
2017-07-24	64.31	64.52	63.48	64.31	594482
2017-07-25	64.45	64.92	63.85	64.89	613220
2017-07-26	64.81	65.83	64.71	65.67	723644
2017-07-27	65.54	67.39	64.97	67.19	1115044
2017-07-28	66.94	67.31	66.08	66.16	847961
2017-07-31	66.27	66.32	65.21	66.22	851791
2017-08-01	66.51	67.67	66.13	67.30	1286617
2017-08-02	66.89	67.26	65.75	66.10	783710
2017-08-03	65.85	66.59	65.68	66.13	678319
2017-08-04	65.60	67.38	65.42	66.73	1128034
2017-08-07	66.74	67.07	66.16	66.74	571798
2017-08-08	66.48	67.22	66.03	66.54	626369
2017-08-09	66.30	67.34	66.28	66.86	657224
2017-08-10	66.82	67.13	66.39	66.41	884523
2017-08-11	66.28	66.31	64.74	64.58	763894
2017-08-14	64.99	66.26	64.52	65.92	720893
2017-08-15	65.49	65.89	64.68	65.06	827645
2017-08-16	65.19	65.89	64.98	65.52	826818
2017-08-17	65.97	66.20	65.33	65.33	949286
2017-08-18	64.98	65.09	64.30	64.68	970139
2017-08-21	64.82	65.69	64.39	65.53	532110
2017-08-22	65.54	65.85	65.08	65.29	478755
2017-08-23	65.19	66.03	65.01	65.77	642344
2017-08-24	66.07	67.10	65.23	65.26	1170971
2017-08-25	65.49	66.07	64.88	65.75	766083
2017-08-28	65.87	66.03	64.20	64.34	972301
2017-08-29	63.97	64.50	63.14	63.38	1703391
2017-08-30	63.25	63.66	62.66	63.63	1659914
2017-08-31	63.95	64.74	63.67	64.32	1153481
2017-09-01	64.32	65.13	63.95	64.68	779958
2017-09-05	64.72	65.25	64.13	64.52	727590
2017-09-06	64.79	65.50	64.55	64.72	855663
2017-09-07	64.74	65.10	64.45	64.80	1353703
2017-09-08	64.60	64.89	63.87	64.18	828392
2017-09-11	64.30	65.35	64.29	65.00	1857012
2017-09-12	64.74	65.38	63.70	63.92	937626
2017-09-13	64.01	64.01	63.27	63.64	946939
2017-09-14	63.62	65.56	63.47	65.47	1074726
2017-09-15	65.24	65.27	64.54	65.00	1715375
2017-09-18	64.87	64.98	63.72	63.95	978451
2017-09-19	63.84	63.84	63.12	63.47	1120936
2017-09-20	63.63	63.75	62.24	62.61	743663
2017-09-21	62.65	63.01	62.28	62.42	833211
2017-09-22	62.50	62.77	62.02	62.12	563102
2017-09-25	62.26	63.32	62.15	62.72	1061744
2017-09-26	62.79	63.45	62.50	63.09	1147603
2017-09-27	63.04	63.04	61.65	61.86	1004860
2017-09-28	61.89	62.23	61.46	62.14	815114
2017-09-29	61.85	62.34	61.68	62.04	785735
2017-10-02	62.05	62.35	61.53	62.10	803486
2017-10-03	62.37	62.51	61.70	62.38	576627
2017-10-04	62.36	62.88	62.04	62.87	557883
2017-10-05	62.99	63.82	62.90	63.10	819654
2017-10-06	62.78	62.78	62.16	62.30	1093106
2017-10-09	62.51	63.11	62.44	62.63	8571775
2017-10-10	62.73	63.59	62.73	63.57	642148
2017-10-11	63.57	64.08	63.57	63.91	637329
2017-10-12	63.79	64.05	63.34	64.04	753752
2017-10-13	64.29	64.93	63.66	64.67	707833
2017-10-16	64.57	64.76	63.97	64.23	929962
2017-10-17	64.14	65.07	64.03	65.06	718177
2017-10-18	64.90	65.25	64.33	64.76	946259
2017-10-19	64.85	65.22	64.27	64.38	629449
2017-10-20	64.46	64.48	63.27	63.65	683020
2017-10-23	63.85	64.14	63.39	63.74	550197
2017-10-24	63.62	63.79	62.97	63.36	922429
2017-10-25	63.02	63.21	61.91	62.93	688199
2017-10-26	63.27	63.27	61.80	62.38	590817
2017-10-27	62.21	62.70	61.49	62.52	807164
2017-10-30	62.54	62.92	62.19	62.24	589044
2017-10-31	62.22	62.42	61.19	61.55	934493
2017-11-01	61.56	62.58	61.56	62.12	1043779
2017-11-02	63.98	65.51	63.41	65.28	1448627
2017-11-03	64.69	65.38	63.95	64.10	1302643
2017-11-06	64.22	64.93	63.94	64.24	711417
2017-11-07	64.33	65.86	64.28	65.26	873197
2017-11-08	65.31	66.26	65.31	65.76	995003
2017-11-09	65.55	66.94	65.55	66.32	703842
2017-11-10	65.99	66.72	65.99	66.45	932558
2017-11-13	66.73	67.25	66.18	66.68	891867
2017-11-14	66.65	66.98	66.02	66.91	646825
2017-11-15	66.95	67.27	66.35	66.87	880158
2017-11-16	66.74	67.50	66.34	67.26	803790
2017-11-17	67.11	67.83	67.11	67.40	565348
2017-11-20	67.47	67.57	66.97	67.19	818673
2017-11-21	67.19	67.90	67.08	67.81	934540
2017-11-22	67.51	68.20	67.51	67.67	531170
2017-11-24	67.90	67.98	67.44	67.81	271923
2017-11-27	68.06	68.11	67.33	67.42	483004
2017-11-28	67.58	68.11	67.11	67.99	928006
2017-11-29	67.84	68.30	67.46	68.00	812531
2017-11-30	68.00	68.45	67.63	67.81	1281764
2017-12-01	68.06	68.26	67.49	68.06	679587
2017-12-04	68.06	68.74	68.06	68.60	1220032
2017-12-05	68.54	68.71	67.77	67.79	747195
2017-12-06	68.10	68.20	66.89	67.34	626689
2017-12-07	67.41	67.87	67.06	67.45	1074166
2017-12-08	67.61	67.86	67.25	67.58	638975
2017-12-11	67.54	68.00	67.36	67.68	603306
2017-12-12	67.77	68.75	67.32	68.59	839971
2017-12-13	68.77	69.23	68.37	68.76	937101
2017-12-14	68.79	69.64	68.55	69.20	912011
2017-12-15	69.38	70.12	69.29	70.00	2053254
2017-12-18	70.11	70.64	70.00	70.37	1685731
2017-12-19	70.36	70.52	68.76	69.00	1212667
2017-12-20	68.97	69.42	68.01	68.01	713431
2017-12-21	68.01	68.44	67.49	67.70	1061997
2017-12-22	68.05	68.22	67.64	68.09	720655
2017-12-26	68.33	69.09	68.10	68.69	561959
2017-12-27	68.95	69.26	68.52	69.02	899089
2017-12-28	69.22	69.61	68.69	69.42	677693
2017-12-29	69.41	69.64	69.15	69.18	667069
2018-01-02	69.33	69.78	68.89	69.54	763809
2018-01-03	69.57	69.62	68.67	69.05	781233
2018-01-04	69.08	69.08	66.76	66.79	844923
2018-01-05	67.13	67.36	66.63	66.77	944853
2018-01-08	66.82	67.56	66.82	67.32	903798
2018-01-09	67.42	67.42	65.89	65.90	789802
2018-01-10	65.31	65.54	64.40	65.34	932674
2018-01-11	65.34	65.57	64.29	64.37	1305291
2018-01-12	64.45	64.45	63.53	64.06	943886
2018-01-16	64.26	64.97	63.59	63.66	985024
2018-01-17	63.92	64.37	63.53	64.21	881369
2018-01-18	63.94	64.13	63.37	63.64	883540
2018-01-19	63.81	64.05	63.40	63.77	1026696
2018-01-22	63.73	64.36	63.66	64.31	1159638
2018-01-23	64.53	64.69	64.18	64.59	869768
2018-01-24	64.58	64.65	63.98	64.30	1045213
2018-01-25	64.25	64.76	63.83	64.12	796932
2018-01-26	64.30	64.34	63.03	63.16	1157331
2018-01-29	63.89	63.95	62.07	62.57	1492088
2018-01-30	62.41	62.59	61.58	61.83	867125
2018-01-31	61.94	62.97	61.67	62.91	1730743
2018-02-01	62.94	63.22	60.66	60.69	1343759
2018-02-02	60.36	60.74	59.67	60.12	859083
2018-02-05	59.84	60.93	58.29	58.29	1190638
2018-02-06	57.69	58.74	56.66	57.79	1955774
2018-02-07	57.83	59.11	57.50	57.53	1472932
2018-02-08	57.37	57.73	55.58	55.58	1445543
2018-02-09	56.17	57.08	55.03	56.70	1468567
2018-02-12	57.11	57.51	54.87	57.27	1343849
2018-02-13	57.27	57.74	56.46	57.54	973278
2018-02-14	57.11	57.95	56.01	57.66	1363851
2018-02-15	57.96	58.53	57.67	57.29	1324289
2018-02-16	56.89	58.34	56.85	58.04	1796147
2018-02-20	57.78	58.85	57.78	58.06	2551471
2018-02-21	57.92	57.99	56.71	56.74	1499362
2018-02-22	56.84	58.61	56.76	58.28	975831
2018-02-23	58.48	59.03	57.96	59.01	1053300
2018-02-26	59.24	59.53	58.51	59.33	1086361
2018-02-27	59.46	59.84	57.90	57.91	1457830
2018-02-28	58.17	58.98	57.84	58.11	1575113
2018-03-01	57.97	58.67	57.65	58.33	1729004
2018-03-02	58.00	59.09	57.25	58.93	1334902
2018-03-05	58.55	59.55	58.43	58.72	1074484
2018-03-06	58.90	59.00	58.22	58.95	762383
2018-03-07	58.84	59.40	58.58	58.85	773947
2018-03-08	58.91	59.52	58.50	58.96	839218
2018-03-09	58.90	59.11	58.08	59.10	1376076
2018-03-12	58.95	59.20	58.58	59.12	1232460
2018-03-13	59.38	59.60	58.75	59.20	1064486
2018-03-14	59.29	59.41	58.28	58.82	1173036
2018-03-15	58.94	59.01	58.03	58.26	1153597
2018-03-16	58.18	58.42	57.78	58.27	2158936
2018-03-19	58.41	58.41	57.02	57.32	1264773
2018-03-20	57.54	57.94	56.13	56.96	1451180
2018-03-21	56.84	57.04	56.16	56.51	1049002
2018-03-22	56.45	57.77	56.30	56.64	1160910
2018-03-23	56.60	56.85	55.74	55.85	1215797
2018-03-26	56.20	56.72	55.60	56.62	846171
2018-03-27	56.62	57.77	55.81	57.09	1485890
2018-03-28	57.35	59.21	57.35	59.02	1448178
2018-03-29	59.16	59.52	58.55	58.98	1332643
2018-04-02	58.98	58.98	57.54	57.70	1598718
2018-04-03	57.91	58.89	57.34	58.61	922323
2018-04-04	58.30	59.60	58.06	59.40	801228
2018-04-05	59.44	59.78	58.91	59.67	876453
2018-04-06	59.45	60.09	58.51	58.70	860953
2018-04-09	58.65	59.08	58.11	58.58	492965
2018-04-10	58.83	59.25	58.53	58.98	862450
2018-04-11	58.82	59.35	58.49	58.87	1026653
2018-04-12	59.22	59.22	57.71	58.19	808155
2018-04-13	58.32	58.42	57.82	58.39	760323
2018-04-16	58.43	58.87	58.31	58.53	1011094
2018-04-17	58.71	59.16	58.21	58.58	1044402
2018-04-18	58.68	58.87	58.13	58.24	815420
2018-04-19	58.10	58.10	56.66	57.10	794819
2018-04-20	57.15	57.52	56.07	56.12	728088
2018-04-23	56.15	56.67	55.82	56.11	585783
2018-04-24	55.95	56.39	55.77	56.18	782126
2018-04-25	56.12	56.46	55.43	56.00	512001
2018-04-26	56.36	57.56	56.03	57.24	879431
2018-04-27	57.24	58.91	57.09	58.78	889319
2018-04-30	58.92	59.39	58.49	58.85	1349686
2018-05-01	58.85	59.52	58.15	59.26	898206
2018-05-02	58.87	59.09	57.92	58.11	908907
2018-05-03	58.06	58.40	57.68	57.75	1021012
2018-05-04	57.64	58.92	57.64	58.76	728559
2018-05-07	59.04	59.20	58.63	58.90	606377
2018-05-08	58.80	58.87	57.94	58.09	815817
2018-05-09	58.03	58.70	57.74	58.65	638968
2018-05-10	58.96	59.11	58.49	58.64	666955
2018-05-11	58.82	59.08	58.46	58.55	727646
2018-05-14	58.41	58.81	57.36	57.15	785790
2018-05-15	56.77	56.97	56.14	56.40	1320272
2018-05-16	56.68	56.95	56.15	56.29	1185545
2018-05-17	56.35	56.68	55.88	56.27	951474
2018-05-18	55.88	56.08	55.46	55.70	1640183
2018-05-21	56.11	56.95	55.38	56.66	953420
2018-05-22	56.68	57.39	56.58	57.20	1379466
2018-05-23	57.35	58.01	57.11	57.60	1649549
2018-05-24	57.81	58.08	57.07	57.38	1080548
2018-05-25	57.59	57.88	57.33	57.80	1123159
2018-05-29	57.43	58.19	57.16	58.00	1412537
2018-05-30	57.96	58.61	57.57	58.41	1354337
2018-05-31	58.41	58.53	57.89	58.08	1456824
2018-06-01	58.19	58.62	57.62	57.76	1513558
2018-06-04	58.02	58.52	57.89	58.46	1065465
2018-06-05	58.63	59.30	58.46	58.82	1288121
2018-06-06	58.71	59.28	58.42	59.17	1345194
2018-06-07	59.14	59.53	58.72	59.16	1570066
2018-06-08	59.19	59.61	58.85	59.47	1273160
2018-06-11	59.53	59.74	59.19	59.32	1024443
2018-06-12	59.32	60.59	59.20	60.42	1477276
2018-06-13	60.51	60.66	59.17	59.37	860519
2018-06-14	59.56	60.20	59.50	60.01	863811
2018-06-15	59.94	60.38	59.55	59.71	1647017
2018-06-18	59.55	59.95	59.08	59.64	1084820
2018-06-19	59.55	59.86	58.93	59.06	1053898
2018-06-20	58.95	60.13	58.95	60.07	971784
2018-06-21	60.11	61.32	60.03	61.29	1031632
2018-06-22	61.44	62.78	61.18	62.68	1859317
2018-06-25	62.79	62.92	61.66	62.58	1129228
2018-06-26	62.64	62.69	62.07	62.38	1024285
2018-06-27	62.63	62.85	62.20	62.20	775411
2018-06-28	62.15	62.60	61.88	62.46	1251020
2018-06-29	62.30	62.69	62.00	62.08	1380628
2018-07-02	62.02	62.66	61.02	61.55	1750059
2018-07-03	61.48	62.27	60.97	61.64	985543
2018-07-05	61.79	62.21	61.35	62.14	1067386
2018-07-06	62.31	62.58	62.07	62.36	1232291
2018-07-09	62.41	62.42	61.57	61.92	1110497
2018-07-10	61.71	62.25	61.55	61.69	1062752
2018-07-11	61.60	61.78	61.23	61.32	803807
2018-07-12	61.31	61.57	61.08	61.29	1201801
2018-07-13	61.52	61.79	61.12	61.22	658083
2018-07-16	61.10	61.25	60.50	61.03	578393
2018-07-17	61.24	61.74	60.69	60.77	1479698
2018-07-18	60.67	60.97	60.28	60.69	1154021
2018-07-19	60.62	61.85	60.41	61.48	949580
2018-07-20	61.19	61.48	60.90	61.44	1608774
2018-07-23	61.59	61.88	61.19	61.78	1435526
2018-07-24	61.87	62.07	60.75	60.97	1630115
2018-07-25	60.83	63.44	60.83	62.83	7758346
2018-07-26	63.14	64.40	62.80	62.90	2654775
2018-07-27	63.01	63.04	61.66	61.87	1947254
2018-07-30	62.01	62.79	61.38	62.70	1644032
2018-07-31	62.94	64.28	62.64	63.63	1417938
2018-08-01	62.91	63.77	62.50	63.63	1824388
2018-08-02	63.51	63.93	63.35	63.60	1130086
2018-08-03	62.96	64.98	61.93	64.84	1424359
2018-08-06	64.87	64.94	63.50	63.69	1466329
2018-08-07	63.58	63.58	62.91	63.36	1457139
2018-08-08	63.40	63.44	62.88	63.19	1345108
2018-08-09	63.17	63.46	62.96	63.32	829799
2018-08-10	63.47	63.66	63.11	63.25	928542
2018-08-13	63.24	63.32	62.61	62.30	1166909
2018-08-14	62.67	63.57	62.50	63.38	1112425
2018-08-15	63.44	64.00	63.36	63.81	1170129
2018-08-16	63.85	64.39	63.77	64.27	1034726
2018-08-17	64.18	65.24	64.02	65.21	3340130
2018-08-20	65.39	66.00	65.38	65.68	1043450
2018-08-21	65.43	65.65	64.75	65.06	1118616
2018-08-22	65.10	65.17	64.68	64.78	964292
2018-08-23	64.82	65.11	64.66	64.96	633623
2018-08-24	64.79	65.49	64.79	65.44	699680
2018-08-27	65.49	65.53	64.72	65.00	980251
2018-08-28	65.31	66.09	64.96	66.07	1087208
2018-08-29	65.80	66.26	65.74	66.00	819898
2018-08-30	66.13	66.20	65.55	65.78	851075
2018-08-31	65.82	66.11	65.64	66.03	998535
2018-09-04	65.97	66.09	64.90	65.10	969548
2018-09-05	64.91	66.14	64.78	65.88	898435
2018-09-06	66.06	66.86	65.85	66.37	1148930
2018-09-07	65.43	65.99	65.11	65.14	951178
2018-09-10	65.56	66.20	65.49	65.68	1224872
2018-09-11	65.43	66.18	65.31	65.69	939141
2018-09-12	65.74	65.86	65.20	65.27	1042016
2018-09-13	65.62	66.02	65.21	65.77	1026074
2018-09-14	65.43	65.97	64.41	64.65	1233997
2018-09-17	64.75	65.62	64.65	65.49	1205733
2018-09-18	65.60	65.75	65.22	65.35	1027959
2018-09-19	65.44	65.52	64.48	64.50	1304641
2018-09-20	64.53	65.41	64.20	65.32	1026273
2018-09-21	65.24	65.93	65.23	65.37	6329598
2018-09-24	65.32	65.46	63.62	63.95	1182507
2018-09-25	64.04	64.74	63.93	64.31	746990
2018-09-26	64.28	64.58	63.32	63.38	589168
2018-09-27	63.50	64.02	63.37	63.46	609015
2018-09-28	63.54	64.69	63.51	64.67	1068616
2018-10-01	64.71	64.94	64.26	64.49	885840
2018-10-02	64.49	64.70	64.12	64.19	913579
2018-10-03	64.19	64.61	62.61	63.20	975607
2018-10-04	62.96	63.46	62.37	63.04	932106
2018-10-05	63.16	63.41	62.88	63.13	902822
2018-10-08	63.26	64.79	63.26	64.26	1587541
2018-10-09	64.29	64.41	63.57	64.05	1593031
2018-10-10	63.62	64.26	63.12	63.20	2428245
2018-10-11	63.56	63.68	61.61	61.67	1496042
2018-10-12	62.08	62.71	61.42	61.74	1182981
2018-10-15	61.56	62.62	61.56	61.92	1464014
2018-10-16	62.17	63.25	61.68	62.98	993232
2018-10-17	62.87	63.37	62.52	63.02	1083613
2018-10-18	63.06	63.64	62.91	62.94	1081171
2018-10-19	63.07	63.78	62.97	63.45	934710
2018-10-22	63.49	64.14	62.52	62.52	792684
2018-10-23	62.15	63.09	61.97	62.75	723151
2018-10-24	62.83	63.27	62.45	62.76	1024765
2018-10-25	62.88	64.68	62.64	64.19	1192680
2018-10-26	64.34	64.73	63.15	64.09	1086333
2018-10-29	64.68	65.35	64.39	64.90	1019588
2018-10-30	65.00	65.76	64.61	64.89	1048002
2018-10-31	64.88	64.88	63.27	63.36	1617059
2018-11-01	63.53	64.08	63.08	64.06	963348
2018-11-02	64.08	64.31	62.32	62.81	699517
2018-11-05	63.08	63.96	62.96	63.29	1177225
2018-11-06	63.39	63.56	63.00	63.47	927646
2018-11-07	63.80	64.22	63.36	64.10	912561
2018-11-08	63.87	64.97	63.76	64.94	798542
2018-11-09	64.96	65.66	64.89	65.25	556078
2018-11-12	65.34	66.09	64.94	65.03	634545
2018-11-13	64.53	64.80	63.71	64.54	937069
2018-11-14	64.80	64.96	63.67	63.88	728795
2018-11-15	63.58	63.79	62.33	62.53	856392
2018-11-16	62.49	63.52	62.13	63.52	1045048
2018-11-19	63.64	64.26	63.08	63.56	866619
2018-11-20	63.60	64.41	63.21	63.55	644868
2018-11-21	63.55	64.35	62.82	63.19	682442
2018-11-23	63.24	63.24	62.07	62.77	262200
2018-11-26	62.91	63.19	62.22	62.58	896336
2018-11-27	62.60	62.82	62.29	62.64	1090302
2018-11-28	62.60	62.92	62.23	62.87	1259525
2018-11-29	62.87	63.16	62.35	62.82	977717
2018-11-30	63.06	63.78	63.03	63.66	1357239
2018-12-03	63.85	64.09	63.51	64.06	1139337
2018-12-04	64.21	64.48	62.95	63.19	1451950
2018-12-06	62.83	65.90	62.44	65.82	1544270
2018-12-07	65.81	65.84	64.87	65.06	1241904
2018-12-10	65.21	65.21	63.41	64.16	1058211
2018-12-11	64.40	64.73	63.90	63.93	862145
2018-12-12	64.11	64.50	62.17	62.21	1350731
2018-12-13	62.16	63.36	62.16	62.30	1504515
2018-12-14	61.93	62.22	61.25	61.50	1550038
2018-12-17	61.59	61.89	57.89	58.24	2004201
2018-12-18	58.79	59.61	58.32	59.27	1642155
2018-12-19	59.39	60.74	57.73	57.75	2008370
2018-12-20	58.04	58.27	57.19	57.53	1358261
2018-12-21	57.37	58.96	56.87	57.46	2451086
2018-12-24	57.32	57.75	55.70	55.76	703634
2018-12-26	55.97	58.17	55.50	58.08	1193238
2018-12-27	57.56	58.39	56.69	58.34	1504642
2018-12-28	58.69	59.79	57.66	58.47	1363247
2018-12-31	58.60	58.75	57.47	58.68	1013292
2019-01-02	58.29	58.29	56.50	56.81	1064536
2019-01-03	56.79	57.85	56.77	56.89	1050809
2019-01-04	57.14	59.62	56.86	57.10	1450703
2019-01-07	57.22	58.90	57.07	57.66	1216060
2019-01-08	57.84	58.94	57.60	58.88	1445986
2019-01-09	58.98	59.11	58.17	58.81	824480
2019-01-10	58.38	59.67	58.18	59.56	1114158
2019-01-11	59.46	59.84	58.28	59.79	711002
2019-01-14	59.64	60.67	59.27	59.83	882142
2019-01-15	60.00	60.65	59.78	60.60	742558
2019-01-16	60.58	61.51	60.28	61.17	818290
2019-01-17	61.12	61.64	60.98	61.45	601685
2019-01-18	61.67	61.82	61.09	61.69	1149717
2019-01-22	61.86	61.86	60.94	61.55	726150
2019-01-23	61.43	61.73	61.05	61.46	645895
2019-01-24	61.38	61.69	61.05	61.44	384499
2019-01-25	61.64	62.90	61.64	62.75	718906
2019-01-28	62.67	63.52	61.38	63.50	815906
2019-01-29	63.48	63.95	62.37	63.91	515469
2019-01-30	64.01	65.10	63.17	64.96	1224191
2019-01-31	64.75	65.11	64.20	65.00	1512881
2019-02-01	65.26	65.77	63.78	64.45	1077465
2019-02-04	64.68	65.06	64.16	64.84	1136019
2019-02-05	64.86	64.98	64.16	64.77	1233503
2019-02-06	64.54	65.03	64.13	64.49	1191713
2019-02-07	64.20	65.82	63.97	65.73	821734
2019-02-08	65.68	65.93	65.24	65.72	710969
2019-02-11	65.80	66.38	65.57	66.27	561031
2019-02-12	66.24	66.27	65.20	65.33	799317
2019-02-13	65.12	65.56	65.04	65.48	852763
2019-02-14	66.14	66.38	65.16	65.76	1010066
2019-02-15	66.19	66.34	65.45	66.32	1031386
2019-02-19	66.19	67.10	66.13	66.57	967902
2019-02-20	66.57	66.57	65.29	65.83	779732
2019-02-21	65.63	66.43	65.22	66.37	769116
2019-02-22	65.74	66.41	65.53	65.88	519304
2019-02-25	66.10	66.23	65.57	65.78	574345
2019-02-26	65.92	65.98	65.43	65.79	576274
2019-02-27	65.49	65.59	64.74	65.09	696212
2019-02-28	65.56	65.97	64.72	65.25	1284847
2019-03-01	65.32	65.36	63.61	64.18	1038476
2019-03-04	64.18	64.57	63.81	64.52	1000754
2019-03-05	64.52	65.35	64.37	65.10	563578
2019-03-06	64.94	65.29	64.38	64.44	637514
2019-03-07	64.37	64.89	63.86	64.01	850766
2019-03-08	63.99	64.41	63.56	63.77	781845
2019-03-11	63.89	64.70	63.73	64.54	798130
2019-03-12	64.63	65.10	64.59	64.98	524810
2019-03-13	64.95	65.64	64.95	65.32	558743
2019-03-14	65.44	65.50	64.03	65.32	506553
2019-03-15	65.28	65.42	64.61	64.76	1359929
2019-03-18	64.82	65.88	64.14	64.47	825616
2019-03-19	64.46	64.68	64.06	64.34	460578
2019-03-20	64.33	65.74	63.97	64.81	590737
2019-03-21	64.71	66.17	64.36	66.00	1080829
2019-03-22	66.14	66.86	65.87	66.11	712179
2019-03-25	66.16	66.46	65.74	66.13	602591
2019-03-26	66.14	67.18	66.14	67.11	601853
2019-03-27	67.10	67.41	66.74	67.37	714798
2019-03-28	67.52	68.10	67.32	68.05	687534
2019-03-29	68.09	68.33	67.16	67.49	962600
2019-04-01	67.51	67.98	66.52	67.68	693997
2019-04-02	67.85	67.92	66.72	67.66	1556249
2019-04-03	67.75	68.40	67.20	67.95	743759
2019-04-04	67.92	68.07	67.62	67.98	681587
2019-04-05	68.03	68.90	67.88	68.86	593177
2019-04-08	68.89	68.98	68.15	68.23	536406
2019-04-09	68.23	68.32	67.41	67.55	540945
2019-04-10	67.84	68.82	67.68	68.78	706777
2019-04-11	68.75	68.99	68.07	68.36	333548
2019-04-12	68.36	68.90	67.79	68.86	536564
2019-04-15	68.90	69.01	68.15	68.39	384910
2019-04-16	68.27	68.52	66.17	66.46	612034
2019-04-17	66.45	66.50	65.56	65.69	1211055
2019-04-18	65.80	66.59	65.58	66.38	752144
2019-04-22	66.05	66.34	64.02	64.64	918379
2019-04-23	64.94	66.01	64.68	65.97	582436
2019-04-24	66.16	67.05	65.94	66.94	509771
2019-04-25	66.66	67.63	66.23	67.42	640877
2019-04-26	67.56	67.87	67.21	67.57	360578
2019-04-29	67.47	67.76	66.55	66.64	366606
2019-04-30	66.63	67.33	66.12	67.17	726200
2019-05-01	67.21	67.75	66.76	67.30	540318
2019-05-02	67.33	68.03	65.07	66.96	851948
2019-05-03	67.25	67.80	65.84	66.80	1079545
2019-05-06	67.04	67.04	66.13	66.30	617940
2019-05-07	66.07	66.22	64.52	65.12	737097
2019-05-08	65.26	65.88	65.07	65.28	1009043
2019-05-09	65.16	65.55	64.72	65.38	550648
2019-05-10	64.74	65.68	64.41	65.54	618844
2019-05-13	65.02	66.15	65.02	65.99	1146249
2019-05-14	65.71	66.71	65.71	66.43	1137623
2019-05-15	66.41	67.35	66.26	66.85	1208190
2019-05-16	66.84	67.72	66.84	67.25	1022288
2019-05-17	67.15	67.82	66.78	66.96	1293131
2019-05-20	66.96	67.87	65.82	66.07	804943
2019-05-21	66.23	67.00	65.78	66.49	1161517
2019-05-22	66.47	66.76	66.03	66.39	1224383
2019-05-23	66.13	66.81	65.84	66.73	974059
2019-05-24	67.01	67.19	66.55	66.76	622953
2019-05-28	66.86	67.10	66.34	66.42	2096919
2019-05-29	66.42	67.02	64.90	65.11	2049060
2019-05-30	65.10	66.53	64.94	65.30	1568250
2019-05-31	65.08	66.42	64.88	65.96	1448247
2019-06-03	66.10	66.26	65.31	66.01	691140
2019-06-04	66.06	66.20	65.17	65.85	610967
2019-06-05	66.20	67.96	66.10	67.91	738997
2019-06-06	67.69	68.49	67.30	67.89	503064
2019-06-07	68.22	68.37	67.42	67.47	610564
2019-06-10	67.56	67.72	67.13	67.48	724854
2019-06-11	67.55	67.91	66.07	67.53	854304
2019-06-12	67.76	68.05	67.35	67.80	837641
2019-06-13	68.01	68.66	67.77	68.51	779187
2019-06-14	68.50	68.96	68.42	68.87	632892
2019-06-17	69.06	69.73	69.06	69.56	928007
2019-06-18	69.86	70.26	68.80	69.19	886502
2019-06-19	69.09	70.05	65.59	69.74	913362
2019-06-20	70.15	70.15	69.68	69.90	937494
2019-06-21	69.73	69.73	68.45	69.52	2922531
2019-06-24	69.55	69.98	68.60	68.86	1241456
2019-06-25	68.93	69.59	67.94	68.02	993457
2019-06-26	67.91	68.36	66.19	66.23	1023759
2019-06-27	66.33	67.13	66.33	66.90	816255
2019-06-28	66.97	67.61	66.58	66.74	1872304
2019-07-01	67.22	67.31	65.56	66.72	794497
2019-07-02	66.84	67.82	66.53	67.75	579594
2019-07-03	67.89	68.82	67.89	68.81	313718
2019-07-05	68.22	68.68	67.51	68.48	357533
2019-07-08	68.43	69.02	68.34	68.82	598267
2019-07-09	68.87	69.52	68.63	69.41	571964
2019-07-10	69.44	69.83	68.79	69.42	555121
2019-07-11	69.44	69.58	68.18	68.60	751652
2019-07-12	68.76	68.88	68.33	68.54	478072
2019-07-15	68.62	68.90	68.09	68.14	613789
2019-07-16	68.05	68.07	67.13	67.23	822745
2019-07-17	67.48	67.70	66.27	66.54	759734
2019-07-18	66.43	66.79	65.79	66.54	593170
2019-07-19	66.53	66.66	64.98	65.01	767560
2019-07-22	65.11	65.22	64.59	64.63	680367
2019-07-23	64.70	65.72	64.46	65.55	750969
2019-07-24	65.68	66.25	65.15	66.15	867106
2019-07-25	66.20	66.53	65.42	66.12	1009430
2019-07-26	66.25	66.52	65.31	66.20	659989
2019-07-29	66.46	67.07	66.36	66.74	467684
2019-07-30	66.68	67.35	66.47	66.93	618802
2019-07-31	67.00	67.44	66.09	66.70	938917
2019-08-01	66.52	66.81	65.88	65.96	1040343
2019-08-02	65.99	67.44	65.23	65.76	1183725
2019-08-05	65.63	65.64	62.90	63.84	986544
2019-08-06	64.00	64.63	63.27	64.21	1032188
2019-08-07	63.96	65.35	63.11	64.70	1074622
2019-08-08	64.67	65.64	64.19	65.60	1127793
2019-08-09	65.16	65.41	64.48	64.98	586748
2019-08-12	64.72	65.12	64.46	64.84	804376
2019-08-13	64.68	65.32	64.48	65.20	897786
2019-08-14	65.27	65.27	64.49	64.71	1217604
2019-08-15	64.76	65.49	64.64	65.04	744217
2019-08-16	65.74	65.74	64.88	65.19	914437
2019-08-19	65.40	65.81	65.06	65.73	632755
2019-08-20	65.84	65.84	64.96	65.00	527881
2019-08-21	65.08	65.60	64.88	65.36	860832
2019-08-22	65.60	65.67	64.79	65.16	845132
2019-08-23	64.72	65.47	62.97	63.34	1050231
2019-08-26	63.83	63.83	63.00	63.61	724200
2019-08-27	63.95	64.10	62.74	62.83	1008793
2019-08-28	63.03	63.47	62.79	63.32	819100
2019-08-29	63.58	64.47	63.47	64.43	595953
2019-08-30	64.54	64.73	64.08	64.51	537237
2019-09-03	64.17	65.57	64.12	65.33	768151
2019-09-04	65.88	66.58	65.56	66.48	781678
2019-09-05	66.48	66.74	65.98	66.58	932610
2019-09-06	66.73	67.13	66.56	66.92	657648
2019-09-09	66.89	68.45	66.47	68.39	999424
2019-09-10	68.22	68.88	67.87	68.22	1435608
2019-09-11	68.08	68.74	67.61	68.72	2184294
2019-09-12	68.82	69.26	68.25	69.07	824315
2019-09-13	68.95	69.59	67.79	68.06	1704823
2019-09-16	68.29	68.41	67.78	68.23	1079791
2019-09-17	68.41	68.75	67.74	68.11	964227
2019-09-18	68.13	68.41	67.25	67.89	961015
2019-09-19	68.07	68.49	67.93	68.00	615053
2019-09-20	67.84	68.30	67.45	67.73	1794463
2019-09-23	67.26	68.10	67.17	67.67	581152
2019-09-24	67.78	67.86	67.30	67.62	897420
2019-09-25	67.55	67.82	67.07	67.55	1139963
2019-09-26	67.82	68.95	67.61	68.85	711374
2019-09-27	69.02	69.27	68.55	69.08	883909
2019-09-30	69.23	69.72	68.88	69.49	1015527
2019-10-01	69.44	69.88	68.36	69.24	861349
2019-10-02	69.07	69.29	68.36	68.48	835249
2019-10-03	68.40	69.14	67.87	68.30	941271
2019-10-04	68.28	69.04	68.28	69.02	478860
2019-10-07	68.67	69.47	68.60	68.87	754833
2019-10-08	68.83	69.01	68.05	68.37	781167
2019-10-09	68.80	68.84	67.15	68.22	534310
2019-10-10	68.30	68.64	68.10	68.30	683587
2019-10-11	68.55	69.09	68.16	68.49	493189
2019-10-14	68.26	68.47	67.80	68.44	880117
2019-10-15	68.73	69.04	68.28	68.60	589469
2019-10-16	68.38	68.57	68.02	68.48	820643
2019-10-17	68.45	68.82	68.29	68.47	784394
2019-10-18	68.43	68.87	68.06	68.82	1105672
2019-10-21	68.60	69.58	68.27	69.50	704848
2019-10-22	69.45	70.00	69.37	69.65	618253
2019-10-23	69.71	69.79	68.15	69.29	1471652
2019-10-24	69.49	69.49	68.43	68.92	522395
2019-10-25	68.70	69.16	68.36	68.50	713781
2019-10-28	68.62	68.62	67.84	68.08	873266
2019-10-29	67.98	68.63	67.78	68.54	552109
2019-10-30	68.52	69.79	68.26	69.75	829026
2019-10-31	69.85	70.13	66.23	67.24	1999962
2019-11-01	67.10	67.41	65.49	67.09	1319758
2019-11-04	66.99	66.99	66.03	66.32	646406
2019-11-05	66.02	66.92	65.77	66.75	1245090
2019-11-06	66.80	67.70	66.59	66.72	570690
2019-11-07	66.58	66.58	65.36	65.57	570261
2019-11-08	65.00	65.29	64.61	64.66	419170
2019-11-11	64.76	65.10	64.31	64.83	956247
2019-11-12	65.33	65.54	64.59	64.81	1107777
2019-11-13	65.20	65.31	64.49	64.69	1085221
2019-11-14	64.86	65.89	64.66	65.77	762339
2019-11-15	65.82	65.88	65.28	65.37	605009
2019-11-18	65.37	65.55	64.94	65.20	765842
2019-11-19	65.34	65.58	64.80	65.25	767568
2019-11-20	65.10	65.10	63.99	64.41	756872
2019-11-21	64.24	64.36	63.80	63.94	569928
2019-11-22	63.93	64.32	62.99	64.14	1466697
2019-11-25	64.49	65.10	64.03	64.35	707654
2019-11-26	64.28	64.76	63.58	64.70	1071721
2019-11-27	64.78	65.12	64.31	65.07	936551
2019-11-29	65.39	65.67	63.73	65.04	452258
2019-12-02	65.09	65.16	63.71	63.77	1236168
2019-12-03	63.33	64.43	63.30	64.13	1018317
2019-12-04	63.85	64.64	63.85	64.57	1023669
2019-12-05	64.41	64.69	63.68	64.00	842104
2019-12-06	64.16	64.75	64.16	64.36	595541
2019-12-09	65.43	65.43	64.02	64.60	568222
2019-12-10	64.54	64.77	64.14	64.25	894534
2019-12-11	64.26	64.47	62.36	62.65	2692338
2019-12-12	62.15	62.75	60.78	60.82	1690567
2019-12-13	60.86	61.40	60.35	60.91	944612
2019-12-16	60.91	61.89	60.35	61.78	835823
2019-12-17	61.78	61.85	61.01	61.48	1365360
2019-12-18	61.36	62.38	61.28	62.36	1761446
2019-12-19	62.43	62.86	62.14	62.54	1019714
2019-12-20	62.82	62.87	62.23	62.65	1856269
2019-12-23	62.68	62.75	61.79	61.94	473237
2019-12-24	62.12	62.14	61.64	61.87	117098
2019-12-26	61.93	62.70	61.67	62.00	529379
2019-12-27	62.08	62.51	61.93	62.46	463484
2019-12-30	62.31	62.64	61.83	62.40	435448
2019-12-31	62.53	63.11	62.41	63.09	784386
2020-01-02	63.47	63.47	61.53	61.68	759332
2020-01-03	61.61	62.49	61.39	62.41	833529
2020-01-06	62.43	63.01	62.17	62.57	618258
2020-01-07	62.40	62.41	61.27	61.68	557151
2020-01-08	61.80	62.51	61.66	62.18	767718
2020-01-09	62.00	62.10	61.22	61.55	875648
2020-01-10	61.63	62.11	61.24	61.92	1207793
2020-01-13	61.86	62.22	61.72	62.12	804048
2020-01-14	62.13	62.73	61.81	62.66	986217
2020-01-15	63.02	63.33	62.56	63.05	785536
2020-01-16	63.31	63.47	62.99	63.25	605037
2020-01-17	63.22	63.71	63.14	63.20	750489
2020-01-21	63.38	64.00	63.03	63.85	666950
2020-01-22	63.73	64.31	63.44	63.61	503439
2020-01-23	63.77	64.11	63.22	64.08	437053
2020-01-24	63.88	64.08	63.40	63.79	459777
2020-01-27	63.33	63.64	63.05	63.33	604276
2020-01-28	63.16	63.98	63.13	63.75	762520
2020-01-29	63.59	63.85	62.93	62.97	436228
2020-01-30	62.79	62.98	61.90	62.39	672468
2020-01-31	62.37	62.42	61.72	62.04	799343
2020-02-03	62.39	62.75	61.82	61.92	1091798
2020-02-04	63.49	63.59	61.97	62.65	1312441
2020-02-05	62.79	63.59	62.63	63.44	682727
2020-02-06	63.69	64.05	63.36	63.51	448023
2020-02-07	63.54	63.80	62.88	63.12	382816
2020-02-10	63.52	63.85	63.22	63.80	728789
2020-02-11	63.77	64.36	62.31	62.65	690253
2020-02-12	62.69	62.96	62.18	62.31	1645823
2020-02-13	62.31	63.40	61.90	62.83	1595673
2020-02-14	63.13	64.09	62.44	64.02	1358698
2020-02-18	64.12	64.65	63.70	64.24	749666
2020-02-19	64.23	64.29	63.08	63.34	718814
2020-02-20	63.37	64.13	63.34	64.06	949437
2020-02-21	63.32	64.11	63.19	63.68	1069238
2020-02-24	63.32	64.06	63.03	63.42	868584
2020-02-25	63.38	63.51	61.71	61.86	1801297
2020-02-26	61.91	63.74	61.40	61.45	2050053
2020-02-27	61.25	61.29	58.37	58.46	1796834
2020-02-28	57.74	57.76	55.45	57.44	2945335
2020-03-02	57.67	60.40	57.51	60.29	1555895
2020-03-03	60.17	61.42	58.67	58.92	1558233
2020-03-04	60.07	62.34	59.16	62.06	1555417
2020-03-05	60.71	61.74	59.86	61.71	1221609
2020-03-06	60.04	60.65	58.58	60.44	2133063
2020-03-09	57.18	57.90	55.80	56.20	1514076
2020-03-10	57.29	58.13	54.85	57.98	1435458
2020-03-11	56.52	56.81	54.47	55.35	2340283
2020-03-12	52.21	54.54	50.91	51.64	2390493
2020-03-13	53.77	55.48	51.45	55.25	2677870
2020-03-16	50.80	51.91	44.88	44.94	2230456
2020-03-17	46.16	48.32	42.34	47.68	2169609
2020-03-18	45.12	45.29	36.76	37.79	1820281
2020-03-19	37.76	40.53	35.21	37.53	1660458
2020-03-20	37.72	39.91	34.47	35.30	2502655
2020-03-23	35.32	35.78	32.84	34.88	2953880
2020-03-24	36.94	39.61	35.77	39.45	2582945
2020-03-25	41.52	43.81	38.96	41.24	1841406
2020-03-26	41.75	42.99	38.59	42.34	1909105
2020-03-27	40.64	41.53	39.72	40.49	1880153
2020-03-30	40.43	42.45	38.78	39.95	1944674
2020-03-31	39.57	40.42	37.43	38.43	2193506
2020-04-01	36.39	36.41	34.40	35.54	2015973
2020-04-02	34.94	36.38	32.20	33.20	1938141
2020-04-03	33.21	34.11	31.80	32.27	2190259
2020-04-06	36.09	37.43	34.48	35.15	2814761
2020-04-07	37.72	38.72	36.63	36.77	2760928
2020-04-08	37.49	41.03	36.67	40.89	1763535
2020-04-09	42.31	45.58	42.21	44.12	2800039
2020-04-13	44.07	44.07	42.12	43.13	1299760
2020-04-14	43.26	44.45	42.96	43.95	1636683
2020-04-15	41.56	42.83	40.00	41.31	1262792
2020-04-16	41.13	41.74	37.00	37.07	1604605
2020-04-17	39.01	39.75	38.22	38.66	1467264
2020-04-20	37.34	38.20	36.33	37.19	2301105
2020-04-21	35.77	36.74	35.21	35.59	1381521
2020-04-22	35.55	36.07	34.88	35.44	1614574
2020-04-23	35.80	36.99	35.08	35.62	2042648
2020-04-24	35.75	36.11	34.84	35.43	1568672
2020-04-27	35.21	37.82	35.00	37.44	1237311
2020-04-28	38.97	42.00	38.73	40.53	1596972
2020-04-29	42.06	45.89	41.62	44.41	2762936
2020-04-30	43.47	44.49	42.47	43.91	2539125
2020-05-01	42.48	43.14	40.57	40.92	1379988
2020-05-04	39.48	40.42	39.03	40.23	1057818
2020-05-05	40.90	41.97	40.08	40.32	1465386
2020-05-06	40.01	41.00	37.87	38.13	1057948
2020-05-07	38.65	40.22	38.52	39.12	1271038
2020-05-08	40.96	43.11	39.72	41.96	1482489
2020-05-11	41.47	41.99	39.82	40.58	1128894
2020-05-12	40.64	40.83	38.36	38.51	1638833
2020-05-13	38.05	38.09	35.86	36.07	1186816
2020-05-14	35.35	36.94	33.56	36.51	2250387
2020-05-15	35.46	36.93	34.41	36.81	3842408
2020-05-18	38.48	41.77	38.48	41.32	1609931
2020-05-19	41.22	42.07	40.05	41.65	2108912
2020-05-20	41.65	42.22	40.66	41.37	1305199
2020-05-21	40.71	42.62	40.71	42.09	1652594
2020-05-22	42.60	42.60	40.57	41.26	981287
2020-05-26	43.26	45.26	43.02	45.12	1541007
2020-05-27	46.33	46.86	44.68	45.85	1743953
2020-05-28	46.71	46.71	44.15	44.69	1657956
2020-05-29	43.56	44.31	42.69	42.79	1725515
2020-06-01	42.97	45.73	42.75	45.40	991375
2020-06-02	45.90	46.41	45.33	45.79	1465991
2020-06-03	46.58	50.25	46.58	49.25	1424651
2020-06-04	48.81	50.33	47.79	49.81	1184039
2020-06-05	52.42	54.57	50.61	50.80	2260051
2020-06-08	50.56	54.26	50.56	53.70	1510298
2020-06-09	51.70	52.01	50.56	50.78	1254468
2020-06-10	50.01	50.10	47.01	48.16	1760309
2020-06-11	45.47	46.50	44.22	44.72	1864815
2020-06-12	47.78	48.05	45.75	47.89	1569109
2020-06-15	45.66	48.47	45.43	47.94	1221754
2020-06-16	49.86	50.77	48.11	49.07	1529972
2020-06-17	49.15	49.21	46.77	46.86	1034854
2020-06-18	45.45	47.10	45.27	46.45	960551
2020-06-19	46.52	47.90	44.14	44.64	3439106
2020-06-22	44.42	45.47	43.72	45.41	1489633
2020-06-23	46.46	46.87	45.20	46.13	1228040
2020-06-24	45.31	45.31	42.49	44.36	1193487
2020-06-25	43.96	45.29	43.60	45.08	937108
2020-06-26	44.84	45.47	43.82	44.49	1191047
2020-06-29	45.46	45.86	44.00	45.82	867671
2020-06-30	45.96	46.98	45.27	45.89	978107
2020-07-01	46.39	47.27	45.91	46.17	824922
2020-07-02	47.45	47.81	45.39	45.73	685754
2020-07-06	46.95	47.83	45.48	45.98	1058166
2020-07-07	45.33	45.33	43.80	44.09	734327
2020-07-08	43.91	44.14	42.77	43.40	1198648
2020-07-09	43.17	43.28	41.18	42.12	889536
2020-07-10	42.10	43.71	42.05	42.94	940123
2020-07-13	43.38	43.75	42.19	42.59	908478
2020-07-14	43.17	43.19	41.72	42.07	1067589
2020-07-15	43.11	43.77	42.38	42.97	1356115
2020-07-16	42.53	42.94	41.91	42.10	790838
2020-07-17	42.44	42.44	41.64	41.70	693741
2020-07-20	41.65	41.89	40.67	41.17	1266879
2020-07-21	40.89	41.69	40.36	40.58	1453994
2020-07-22	40.46	41.55	40.05	41.37	1171089
2020-07-23	41.05	41.46	39.85	40.43	930370
2020-07-24	40.48	40.79	39.86	39.96	1157106
2020-07-27	39.16	40.03	38.48	39.91	1246434
2020-07-28	39.65	42.31	39.49	41.75	1384595
2020-07-29	42.24	42.47	41.08	42.11	1123000
2020-07-30	41.14	42.06	40.33	41.81	896356
2020-07-31	41.68	41.68	40.10	41.03	3933234
2020-08-03	40.57	40.91	39.74	40.59	1182621
2020-08-04	40.77	41.27	39.43	41.06	1457290
2020-08-05	41.65	41.98	40.81	40.98	757809
2020-08-06	40.36	41.75	40.22	40.96	781897
2020-08-07	40.43	41.70	40.18	41.65	678580
2020-08-10	41.55	43.74	41.51	42.87	1249309
2020-08-11	43.66	44.82	43.31	43.50	1281359
2020-08-12	43.96	44.24	42.78	43.67	975604
2020-08-13	42.92	43.34	42.21	42.49	1049225
2020-08-14	42.40	43.48	42.03	42.88	921944
2020-08-17	42.42	43.02	42.14	42.72	488301
2020-08-18	42.90	42.90	41.28	41.82	583011
2020-08-19	41.25	41.70	40.15	40.20	753272
2020-08-20	40.20	41.48	40.00	41.15	1158658
2020-08-21	41.26	41.31	40.14	40.46	616358
2020-08-24	40.47	41.31	39.90	41.05	826520
2020-08-25	41.40	41.59	40.22	40.95	685650
2020-08-26	41.18	41.19	39.88	40.10	782444
2020-08-27	40.63	41.31	40.54	40.65	749906
2020-08-28	40.66	40.66	39.57	40.44	1092367
2020-08-31	40.60	40.60	39.35	39.71	1382597
2020-09-01	39.33	39.62	38.88	39.40	1008315
2020-09-02	39.48	41.13	39.09	41.03	2427227
2020-09-03	41.12	42.23	40.71	41.23	1181076
2020-09-04	41.43	42.36	41.25	41.53	903399
2020-09-08	41.32	41.47	40.57	40.97	1712593
2020-09-09	41.18	41.62	40.29	40.87	1550723
2020-09-10	40.97	41.00	39.27	39.34	1750589
2020-09-11	39.23	39.44	37.88	38.60	1300106
2020-09-14	38.85	40.24	38.83	40.04	1772466
2020-09-15	40.52	41.53	40.22	41.21	1529207
2020-09-16	41.34	41.90	40.89	41.61	1603125
2020-09-17	41.03	41.49	40.60	41.29	1400405
2020-09-18	41.07	41.48	39.96	40.07	4732984
2020-09-21	39.42	39.42	36.83	37.21	2275204
2020-09-22	37.29	38.16	37.19	37.26	1804856
2020-09-23	37.22	37.73	36.15	36.53	1056136
2020-09-24	36.55	37.46	35.99	36.78	974296
2020-09-25	36.59	37.57	36.42	37.42	844792
2020-09-28	38.59	39.07	38.19	38.56	940900
2020-09-29	38.25	38.64	37.00	37.77	785755
2020-09-30	38.14	38.78	37.58	38.02	1268900
2020-10-01	38.05	39.41	38.05	39.40	1139513
2020-10-02	38.57	40.38	38.22	40.20	1215806
2020-10-05	40.62	40.80	39.46	40.11	882852
2020-10-06	40.48	40.85	39.75	39.95	898581
2020-10-07	40.24	40.34	39.17	39.43	679764
2020-10-08	39.73	40.47	39.58	40.44	1953096
2020-10-09	40.93	40.93	39.45	39.58	665742
2020-10-12	39.52	40.01	39.03	39.75	554999
2020-10-13	39.26	39.52	37.94	38.24	890343
2020-10-14	38.40	38.72	37.44	37.66	722396
2020-10-15	37.36	38.69	37.28	38.54	675898
2020-10-16	38.61	38.61	37.20	37.54	648676
2020-10-19	37.80	37.80	36.92	37.00	830465
2020-10-20	37.41	37.84	37.25	37.50	587211
2020-10-21	37.31	37.42	36.77	37.14	520759
2020-10-22	37.16	38.28	37.06	38.18	684921
2020-10-23	38.47	38.92	37.82	38.29	731626
2020-10-26	37.86	38.29	37.12	37.55	753920
2020-10-27	37.34	37.79	36.22	36.22	715613
2020-10-28	35.58	35.94	35.04	35.36	834438
2020-10-29	35.04	36.02	34.57	35.46	1113021
2020-10-30	35.49	35.88	34.62	35.59	826477
2020-11-02	35.88	36.26	35.11	36.20	887084
2020-11-03	36.88	37.72	36.37	37.43	1389337
2020-11-04	37.72	37.72	35.85	35.90	1099668
2020-11-05	36.20	36.76	35.75	36.18	898850
2020-11-06	36.58	36.71	33.29	34.05	2641846
2020-11-09	38.00	47.22	37.63	45.96	5281189
2020-11-10	45.95	48.12	45.75	46.75	2789186
2020-11-11	46.34	46.64	44.07	46.07	2857034
2020-11-12	46.91	46.91	42.95	43.90	1851010
2020-11-13	44.47	45.99	43.92	45.73	922515
2020-11-16	47.83	49.52	46.62	49.01	1537826
2020-11-17	48.15	48.89	47.18	48.27	779114
2020-11-18	48.06	49.83	47.04	47.12	1453936
2020-11-19	46.28	47.96	45.31	47.76	1030337
2020-11-20	47.72	47.83	46.83	47.26	816386
2020-11-23	47.78	49.58	47.25	48.46	1370645
2020-11-24	49.33	50.65	48.70	48.79	1680407
2020-11-25	48.30	48.30	47.00	47.59	1154599
2020-11-27	47.37	47.86	46.68	46.89	369954
2020-11-30	46.54	46.72	45.30	45.58	1689381
2020-12-01	46.34	47.61	46.02	46.55	1463263
2020-12-02	45.77	47.84	45.58	47.53	1233154
2020-12-03	47.99	49.05	47.61	48.36	1126687
2020-12-04	48.77	49.38	48.71	49.08	932297
2020-12-07	48.42	49.26	47.83	48.08	638037
2020-12-08	47.38	48.63	47.38	47.73	844284
2020-12-09	48.26	48.26	47.28	47.70	840803
2020-12-10	47.43	47.98	47.19	47.61	950384
2020-12-11	47.13	47.58	46.62	47.08	806552
2020-12-14	47.74	48.22	46.59	46.88	856633
2020-12-15	46.25	47.95	46.10	47.88	1234450
2020-12-16	47.85	47.93	46.57	47.34	1204949
2020-12-17	47.31	47.61	46.75	47.49	1261549
2020-12-18	47.49	47.52	45.58	45.93	2603833
2020-12-21	45.41	45.54	44.43	45.24	920139
2020-12-22	45.59	45.76	44.69	45.24	1167188
2020-12-23	45.76	46.14	45.01	45.16	654387
2020-12-24	45.58	45.68	44.82	45.41	261285
2020-12-28	45.60	46.35	45.39	45.77	678839
2020-12-29	46.08	46.72	44.92	45.31	744874
2020-12-30	45.62	46.46	45.36	45.59	712835
2020-12-31	45.73	45.73	44.82	45.59	868789
2021-01-04	45.77	46.38	43.90	44.27	1749412
2021-01-05	44.92	45.32	44.13	44.30	1256421
2021-01-06	44.97	46.18	44.94	45.60	1213784
2021-01-07	45.22	45.72	44.77	45.01	1172554
2021-01-08	45.09	45.51	44.75	45.49	1067067
2021-01-11	44.77	45.08	43.49	44.02	1206413
2021-01-12	43.95	44.79	43.90	44.75	747676
2021-01-13	44.64	46.52	44.64	46.37	1309993
2021-01-14	47.12	47.53	46.30	47.06	1060420
2021-01-15	46.66	47.22	46.09	47.07	1591996
2021-01-19	47.25	47.25	45.80	46.94	783603
2021-01-20	47.10	48.67	46.24	48.17	944804
2021-01-21	47.48	47.86	46.36	46.85	1016819
2021-01-22	46.49	47.05	46.08	46.93	1331116
2021-01-25	46.96	48.65	46.50	47.70	1723967
2021-01-26	48.11	48.62	47.17	47.93	1005308
2021-01-27	47.39	48.61	46.88	47.13	1379060
2021-01-28	47.43	48.98	46.96	47.68	1387851
2021-01-29	47.13	48.31	46.35	47.18	4012305
2021-02-01	47.86	47.86	45.57	46.94	1265853
2021-02-02	47.28	47.32	46.39	46.87	1005976
2021-02-03	46.81	47.85	46.09	47.60	1221819
2021-02-04	47.67	49.50	47.23	49.17	1320237
2021-02-05	49.76	49.93	48.98	49.11	1231723
2021-02-08	49.01	49.38	48.47	48.96	1106787
2021-02-09	49.34	49.88	49.00	49.54	656161
2021-02-10	49.68	50.98	49.60	50.16	852571
2021-02-11	50.59	51.34	49.92	51.25	1135272
2021-02-12	50.79	52.73	50.53	52.62	1187497
2021-02-16	52.63	53.35	51.96	52.23	1165111
2021-02-17	51.99	53.25	51.94	53.21	865642
2021-02-18	52.93	53.59	52.57	53.49	1079033
2021-02-19	53.50	53.83	52.60	52.80	1145141
2021-02-22	53.06	54.70	52.70	53.81	1314652
2021-02-23	54.49	55.38	53.90	55.22	803131
2021-02-24	55.11	56.38	54.52	56.30	1000252
2021-02-25	55.00	56.66	54.00	55.25	1378987
2021-02-26	54.85	55.20	53.80	54.78	1696742
2021-03-01	55.56	56.53	55.29	55.29	1305377
2021-03-02	55.17	55.17	53.83	54.16	1671150
2021-03-03	53.97	57.15	53.78	56.66	1855574
2021-03-04	56.18	57.16	55.28	56.28	1620218
2021-03-05	56.84	57.99	55.35	57.68	1303675
2021-03-08	58.24	59.73	57.38	59.18	846883
2021-03-09	58.73	58.86	57.55	58.55	2006806
2021-03-10	58.18	60.15	58.01	59.65	1955712
2021-03-11	59.02	60.14	58.84	58.98	1749113
2021-03-12	58.87	59.50	58.09	59.15	1014468
2021-03-15	59.26	59.54	57.69	58.97	1051290
2021-03-16	59.25	59.25	57.75	58.45	1398865
2021-03-17	58.30	58.85	57.86	58.15	1269101
2021-03-18	58.19	58.73	57.28	57.43	1328405
2021-03-19	57.43	57.50	55.90	56.06	2288255
2021-03-22	56.00	56.12	55.14	55.97	813840
2021-03-23	55.94	56.02	54.63	54.85	757036
2021-03-24	55.10	56.67	55.10	55.40	1023144
2021-03-25	54.98	57.11	54.50	57.05	1405857
2021-03-26	57.82	58.01	56.83	57.97	1033608
2021-03-29	57.11	57.56	56.11	56.75	1055845
2021-03-30	56.72	57.37	56.00	57.07	1049081
2021-03-31	56.58	57.20	56.19	56.71	1646040
2021-04-01	56.93	57.66	56.51	57.62	959139
2021-04-05	57.94	58.02	56.46	57.28	1620428
2021-04-06	57.34	57.62	56.81	57.28	1533158
2021-04-07	57.49	58.31	56.96	58.27	988755
2021-04-08	57.96	58.30	57.57	58.02	881952
2021-04-09	58.66	58.66	57.93	58.36	1318969
2021-04-12	58.43	58.66	57.44	58.35	951702
2021-04-13	57.86	59.26	57.86	59.22	1304144
2021-04-14	59.07	59.67	58.00	58.18	1145681
2021-04-15	58.50	59.32	58.50	59.13	1257039
2021-04-16	59.63	59.64	58.81	59.46	690315
2021-04-19	59.50	59.86	58.73	59.76	886309
2021-04-20	59.32	60.50	59.32	60.13	895858
2021-04-21	60.09	61.78	59.80	61.73	1049224
2021-04-22	61.69	62.96	61.36	61.72	1798852
2021-04-23	61.95	62.29	61.27	62.12	812348
2021-04-26	62.41	63.06	62.07	62.37	665681
2021-04-27	62.40	63.30	62.10	62.97	663452
2021-04-28	63.35	63.48	62.52	62.67	704589
2021-04-29	63.30	64.19	63.09	63.63	568087
2021-04-30	63.64	63.91	63.10	63.66	1062292
2021-05-03	64.13	64.63	63.56	63.92	959282
2021-05-04	64.02	64.75	63.16	63.43	993208
2021-05-05	63.23	63.33	62.30	62.54	1259558
2021-05-06	63.05	64.04	62.78	63.82	1393391
2021-05-07	63.82	66.36	63.80	65.36	1317623
2021-05-10	66.12	67.14	65.38	65.43	973874
2021-05-11	64.86	65.25	63.95	64.52	1022572
2021-05-12	64.37	64.63	62.45	62.62	1455134
2021-05-13	62.52	63.47	62.21	63.04	1191033
2021-05-14	63.36	64.01	63.18	63.77	731745
2021-05-17	63.95	63.95	63.28	63.60	998194
2021-05-18	63.52	64.35	63.13	63.63	804090
2021-05-19	63.19	63.30	61.66	62.79	1117067
2021-05-20	63.17	63.40	62.09	62.75	1587896
2021-05-21	62.62	63.60	62.20	63.36	1064455
2021-05-24	64.06	64.06	63.31	63.72	948806
2021-05-25	63.75	64.32	63.26	63.31	867853
2021-05-26	62.98	64.28	62.86	63.98	793175
2021-05-27	64.39	64.71	63.89	64.12	3253765
2021-05-28	64.71	64.94	64.12	64.60	874590
2021-06-01	64.76	66.54	64.60	66.35	859598
2021-06-02	66.67	67.54	66.04	67.44	914195
2021-06-03	67.47	67.59	66.48	66.81	874137
2021-06-04	66.81	66.84	65.66	65.79	963302
2021-06-07	65.90	67.22	65.83	66.80	841512
2021-06-08	66.82	67.97	66.82	67.60	1071646
2021-06-09	67.64	67.99	67.31	67.54	902944
2021-06-10	67.72	68.40	67.32	68.06	861965
2021-06-11	68.34	68.34	67.27	68.20	938084
2021-06-14	67.38	68.09	66.39	66.84	869162
2021-06-15	66.61	66.95	65.98	66.32	776452
2021-06-16	66.22	66.74	65.50	65.58	1413402
2021-06-17	65.73	65.91	64.10	64.82	802267
2021-06-18	64.12	65.31	63.09	63.33	2582567
2021-06-21	63.87	65.67	63.73	65.45	1093352
2021-06-22	65.34	65.42	64.58	64.60	713790
2021-06-23	64.64	65.33	64.44	64.82	762557
2021-06-24	64.77	65.04	64.25	64.56	717976
2021-06-25	64.52	65.21	64.33	65.06	846515
2021-06-28	65.10	65.27	63.67	64.23	604242
2021-06-29	64.37	65.24	64.20	64.41	698837
2021-06-30	64.59	64.80	63.86	64.07	955593
2021-07-01	63.02	65.39	63.02	64.82	718447
2021-07-02	64.86	65.29	64.18	64.51	559292
2021-07-06	63.99	64.45	62.95	63.87	982739
2021-07-07	63.80	63.80	62.69	63.26	754977
2021-07-08	62.61	63.69	62.34	63.32	1027514
2021-07-09	64.05	65.11	63.69	65.01	619779
2021-07-12	64.65	66.29	64.49	66.19	746434
2021-07-13	66.69	66.77	64.51	64.78	873979
2021-07-14	64.80	65.64	64.41	65.34	745204
2021-07-15	65.01	65.52	62.96	64.95	916174
2021-07-16	65.06	65.85	64.31	64.70	1090924
2021-07-19	63.73	63.73	61.48	61.90	690614
2021-07-20	62.36	64.92	62.01	64.51	745454
2021-07-21	64.98	66.45	64.77	65.93	1027874
2021-07-22	65.63	65.63	64.15	64.42	391407
2021-07-23	65.07	65.28	64.12	65.05	400876
2021-07-26	65.10	65.80	64.23	64.87	502235
2021-07-27	64.68	65.83	64.39	65.32	858468
2021-07-28	65.46	65.69	64.15	64.61	401934
2021-07-29	64.81	66.30	64.76	65.30	551893
2021-07-30	65.09	66.38	65.09	65.41	1125664
2021-08-02	65.99	67.13	64.51	64.57	711306
2021-08-03	64.71	64.91	63.62	64.31	807809
2021-08-04	63.93	64.41	62.98	63.03	701560
2021-08-05	63.48	65.36	63.23	65.32	1171130
2021-08-06	67.51	68.32	66.24	66.40	985042
2021-08-09	65.66	66.35	65.16	65.39	606216
2021-08-10	65.76	66.78	65.09	66.27	636872
2021-08-11	66.64	66.90	65.81	66.76	495543
2021-08-12	66.81	66.98	65.67	66.39	415745
2021-08-13	66.67	66.94	65.83	66.22	619510
2021-08-16	65.95	66.56	65.20	65.56	470515
2021-08-17	65.22	65.22	63.54	64.57	435591
2021-08-18	64.49	65.05	63.83	64.48	806791
2021-08-19	64.14	64.84	63.51	64.40	557227
2021-08-20	64.00	65.12	63.20	64.87	586753
2021-08-23	65.42	65.51	64.75	65.05	476054
2021-08-24	65.29	65.59	64.76	65.49	635342
2021-08-25	65.67	67.32	65.16	67.10	886691
2021-08-26	66.96	67.21	66.30	66.77	1024435
2021-08-27	67.16	68.26	67.00	68.03	788975
2021-08-30	68.29	68.33	67.36	68.20	1051423
2021-08-31	68.29	69.08	68.11	68.62	1493910
2021-09-01	68.86	69.24	68.37	69.00	992398
2021-09-02	69.35	69.46	68.39	69.21	778539
2021-09-03	69.21	69.47	68.50	69.34	868057
2021-09-07	69.52	69.52	68.15	69.04	916491
2021-09-08	68.87	69.50	68.02	69.04	683871
2021-09-09	68.91	69.01	68.17	68.40	1010469
2021-09-10	68.65	68.65	66.20	66.24	1382731
2021-09-13	66.61	68.71	66.58	68.06	602034
2021-09-14	67.90	68.14	66.94	67.51	704914
2021-09-15	67.78	68.86	67.47	68.75	1102238
2021-09-16	68.67	69.60	68.13	69.26	804778
2021-09-17	69.01	69.50	67.88	68.31	2377973
2021-09-20	67.29	68.00	66.30	67.58	991437
2021-09-21	68.02	68.50	67.12	67.18	729456
2021-09-22	67.81	68.47	67.27	68.09	730010
2021-09-23	68.33	68.96	67.88	68.28	574871
2021-09-24	67.96	68.65	67.90	68.30	585779
2021-09-27	68.55	69.61	68.17	68.43	721263
2021-09-28	68.32	68.70	67.62	68.16	898468
2021-09-29	68.45	68.94	68.17	68.65	712311
2021-09-30	68.96	68.96	66.85	67.33	2007766
2021-10-01	67.70	69.67	67.57	69.28	1108626
2021-10-04	69.22	70.06	68.23	69.44	1159754
2021-10-05	69.56	69.75	68.43	68.66	936099
2021-10-06	68.18	69.26	67.31	69.22	1097631
2021-10-07	69.91	70.56	69.53	69.94	837139
2021-10-08	69.78	70.32	69.32	69.43	535882
2021-10-11	69.68	69.84	68.78	69.73	578990
2021-10-12	69.13	70.10	69.13	69.71	1017127
2021-10-13	69.51	70.01	69.17	69.93	739937
2021-10-14	70.47	70.59	69.92	70.14	749989
2021-10-15	70.58	71.33	70.44	70.66	766636
2021-10-18	70.10	71.27	70.10	71.06	399989
2021-10-19	71.26	71.26	69.37	69.51	578799
2021-10-20	69.40	71.22	69.12	71.15	722844
2021-10-21	70.95	71.15	69.85	70.01	519663
2021-10-22	70.19	70.55	69.71	70.02	389168
2021-10-25	70.02	70.69	69.72	70.40	483172
2021-10-26	70.67	71.61	70.35	71.45	984781
2021-10-27	71.07	71.29	70.06	71.04	1024797
2021-10-28	70.75	70.95	69.57	70.88	757132
2021-10-29	70.71	71.06	69.93	70.41	1658136
2021-11-01	70.41	71.57	69.59	71.32	623735
2021-11-02	72.06	72.64	71.64	72.28	716597
2021-11-03	72.29	74.76	72.29	74.38	891379
2021-11-04	74.71	75.14	73.60	74.01	679555
2021-11-05	75.24	78.07	75.00	75.95	784509
2021-11-08	75.86	76.18	73.06	73.46	690432
2021-11-09	73.41	73.94	73.08	73.70	565009
2021-11-10	73.64	74.62	73.61	74.36	789497
2021-11-11	74.36	75.23	73.69	75.16	460253
2021-11-12	75.16	75.37	74.33	74.65	768213
2021-11-15	74.76	75.06	74.22	75.03	942264
2021-11-16	75.03	75.39	73.87	74.39	905488
2021-11-17	74.03	74.79	72.86	74.69	830484
2021-11-18	74.92	75.31	74.29	74.76	973148
2021-11-19	73.92	74.17	72.99	73.80	1091506
2021-11-22	74.45	74.45	73.53	73.77	866375
2021-11-23	73.75	74.37	73.43	73.86	1199187
2021-11-24	73.84	74.69	72.98	74.35	736377
2021-11-26	72.85	72.85	69.94	71.26	718244
2021-11-29	71.43	71.68	70.14	70.76	943116
2021-11-30	70.60	70.60	68.76	69.34	2371135
2021-12-01	71.15	72.16	68.63	68.68	1422684
2021-12-02	69.04	72.33	68.81	71.89	935748
2021-12-03	72.11	72.11	70.95	71.77	731910
2021-12-06	72.67	74.23	72.66	73.12	718637
2021-12-07	73.57	74.60	73.35	74.13	783826
2021-12-08	74.18	74.88	73.88	74.32	686159
2021-12-09	73.73	73.73	72.69	73.12	600669
2021-12-10	73.66	74.22	72.51	73.27	964271
2021-12-13	73.06	73.53	71.77	72.88	823046
2021-12-14	72.73	73.16	71.62	71.86	921207
2021-12-15	71.72	71.87	70.13	71.82	1023270
2021-12-16	71.39	72.98	71.23	71.65	843374
2021-12-17	71.58	72.52	71.01	71.55	1856750
2021-12-20	69.15	70.63	68.83	70.07	1031952
2021-12-21	70.76	72.99	70.50	72.93	788290
2021-12-22	72.85	73.57	72.85	72.94	558229
2021-12-23	73.53	73.90	72.44	72.86	461902
2021-12-27	72.78	73.58	72.41	73.55	628827
2021-12-28	73.51	74.19	73.27	73.86	797944
2021-12-29	74.04	74.45	73.30	74.29	497972
2021-12-30	74.33	75.45	73.90	74.79	665968
2021-12-31	74.79	75.89	74.79	75.35	584810
2022-01-03	76.21	77.20	75.28	76.12	986475
2022-01-04	76.28	78.78	76.28	77.86	951147
2022-01-05	78.02	78.45	76.07	76.23	816526
2022-01-06	76.68	77.26	75.85	76.44	667710
2022-01-07	76.26	76.56	75.60	75.74	1114099
2022-01-10	75.51	76.39	74.85	76.28	905069
2022-01-11	76.32	76.45	74.34	76.39	661778
2022-01-12	76.29	76.72	75.55	76.44	727844
2022-01-13	76.74	78.33	76.67	77.04	924007
2022-01-14	76.66	76.83	75.09	75.80	640987
2022-01-18	75.48	75.87	74.37	74.80	664236
2022-01-19	74.95	75.49	72.76	72.92	650702
2022-01-20	72.92	73.44	70.38	70.56	937341
2022-01-21	70.46	71.00	69.77	69.99	1042059
2022-01-24	69.10	71.30	67.62	70.89	1369184
2022-01-25	70.29	71.34	68.92	70.73	967340
2022-01-26	71.30	72.54	69.76	70.43	562446
2022-01-27	71.04	71.91	69.27	69.77	698867
2022-01-28	69.55	71.24	68.15	71.19	914404
2022-01-31	70.52	71.82	69.83	71.75	2979256
2022-02-01	71.22	71.99	70.66	71.68	619194
2022-02-02	71.75	72.38	71.59	71.83	844004
2022-02-03	71.72	72.26	71.10	71.13	822003
2022-02-04	70.80	71.10	69.36	70.25	677831
2022-02-07	70.33	70.55	69.68	69.91	631242
2022-02-08	70.13	71.37	69.85	70.47	1024557
2022-02-09	71.12	72.30	71.07	72.26	1097164
2022-02-10	71.31	72.36	69.86	70.50	972202
2022-02-11	70.48	70.97	66.20	66.83	1952574
2022-02-14	66.88	67.18	64.60	65.16	1496553
2022-02-15	65.65	67.25	65.38	66.16	1343720
2022-02-16	66.34	67.40	66.11	67.27	1063160
2022-02-17	67.08	67.65	66.38	66.72	1194426
2022-02-18	66.69	67.58	66.09	66.50	855188
2022-02-22	66.02	67.44	65.78	66.64	1590799
2022-02-23	67.21	68.09	65.12	65.23	1359871
2022-02-24	63.80	66.04	63.11	65.90	1460799
2022-02-25	66.50	67.37	65.94	67.25	1200248
2022-02-28	65.84	67.11	65.31	65.89	1316740
2022-03-01	65.77	66.12	64.11	64.85	1219764
2022-03-02	65.37	67.10	65.01	66.66	1316131
2022-03-03	67.25	67.95	66.76	67.63	1220607
2022-03-04	66.75	67.81	66.37	67.78	1375035
2022-03-07	67.28	67.64	65.93	65.95	897354
2022-03-08	66.01	68.27	65.36	67.74	1159853
2022-03-09	69.02	69.98	68.34	68.38	1400599
2022-03-10	67.43	68.09	66.87	67.83	737142
2022-03-11	68.21	68.49	66.62	66.84	858406
2022-03-14	67.10	67.32	64.96	65.21	1248339
2022-03-15	65.88	66.73	65.53	66.36	1099555
2022-03-16	66.82	67.49	65.38	66.63	992355
2022-03-17	66.42	67.93	66.25	67.43	1023664
2022-03-18	67.32	67.85	66.78	67.51	1468960
2022-03-21	67.80	68.11	67.09	67.46	841932
2022-03-22	67.86	69.05	66.60	68.68	1172668
2022-03-23	68.56	68.77	67.68	67.85	593459
2022-03-24	67.73	68.17	67.04	67.60	773675
2022-03-25	67.98	69.26	67.81	69.23	489252
2022-03-28	69.16	69.27	68.42	69.18	624701
2022-03-29	69.94	72.49	69.51	72.44	991264
2022-03-30	72.21	72.58	71.73	72.39	957328
2022-03-31	72.62	73.18	71.18	71.34	1182519
2022-04-01	71.77	71.93	70.91	71.84	605938
2022-04-04	71.55	71.70	70.28	70.97	718238
2022-04-05	70.70	71.78	70.22	70.55	815603
2022-04-06	70.09	71.13	69.88	70.64	977614
2022-04-07	70.32	70.63	68.26	69.19	801626
2022-04-08	69.18	70.63	68.89	70.54	860398
2022-04-11	70.62	70.95	69.90	70.03	535224
2022-04-12	70.22	70.81	69.37	69.48	917989
2022-04-13	69.53	70.60	69.29	70.53	583356
2022-04-14	70.43	71.31	70.25	70.58	567832
2022-04-18	70.50	71.10	70.19	70.56	380681
2022-04-19	70.66	71.91	70.66	71.63	817923
2022-04-20	71.76	73.21	70.51	72.72	784745
2022-04-21	73.18	73.41	72.40	72.51	738006
2022-04-22	71.95	72.00	70.37	70.44	625458
2022-04-25	70.16	70.28	68.57	70.20	971924
2022-04-26	70.57	71.09	69.90	70.11	868630
2022-04-27	70.15	71.05	69.78	70.03	623728
2022-04-28	70.24	72.15	69.75	71.93	700014
2022-04-29	71.68	71.99	68.69	68.83	1193683
2022-05-02	69.08	69.35	65.59	67.12	881675
2022-05-03	67.26	68.91	66.69	68.60	1134617
2022-05-04	71.79	73.06	69.29	72.96	1533077
2022-05-05	72.74	72.81	68.97	69.57	1155933
2022-05-06	69.23	69.27	67.60	68.58	959217
2022-05-09	67.92	68.11	66.55	66.94	1274111
2022-05-10	67.43	68.42	65.10	66.03	1230731
2022-05-11	66.32	67.31	64.44	64.62	1265088
2022-05-12	64.64	65.62	63.82	65.55	1774498
2022-05-13	66.14	67.93	65.60	67.89	1381003
2022-05-16	67.98	68.49	67.43	68.01	1015886
2022-05-17	69.04	69.65	68.08	69.52	1265447
2022-05-18	69.25	69.35	65.99	66.34	1025046
2022-05-19	65.87	66.93	64.16	64.21	1444281
2022-05-20	64.78	64.90	61.71	63.26	1256215
2022-05-23	63.92	64.19	62.56	63.61	878976
2022-05-24	63.38	65.49	62.13	65.40	1206419
2022-05-25	65.12	66.41	64.86	66.16	714917
2022-05-26	66.76	67.79	66.73	67.21	842064
2022-05-27	67.30	69.35	67.01	69.10	645772
2022-05-31	68.40	69.06	68.01	68.21	1495068
2022-06-01	68.25	68.55	66.06	67.35	835322
2022-06-02	67.47	67.83	66.33	67.45	867705
2022-06-03	67.09	67.34	66.44	66.68	932460
2022-06-06	66.89	66.94	64.77	64.95	859382
2022-06-07	64.55	66.42	64.22	66.35	892523
2022-06-08	65.90	65.90	64.74	64.90	557819
2022-06-09	64.75	64.87	62.35	62.52	746587
2022-06-10	61.61	62.01	60.89	60.98	1084710
2022-06-13	59.48	59.52	56.99	57.25	852706
2022-06-14	56.63	57.13	55.78	56.60	1199677
2022-06-15	57.06	59.35	56.99	58.26	1451445
2022-06-16	56.95	58.04	56.19	57.09	1817920
2022-06-17	57.51	59.01	57.41	57.62	2036888
2022-06-21	58.26	59.12	58.13	58.37	932783
2022-06-22	57.39	59.36	57.10	58.65	869893
2022-06-23	58.70	59.69	58.62	59.54	686940
2022-06-24	59.89	61.58	59.89	61.48	1071235
2022-06-27	61.07	62.58	60.88	61.96	764048
2022-06-28	62.68	63.32	60.73	61.08	642400
2022-06-29	60.49	60.75	59.50	60.37	707400
2022-06-30	59.34	60.16	58.75	59.31	1216594
2022-07-01	58.97	60.55	58.83	60.40	583145
2022-07-05	59.48	60.51	57.54	60.37	702443
2022-07-06	59.99	61.01	59.41	59.85	653075
2022-07-07	60.38	60.78	60.00	60.28	473332
2022-07-08	59.98	60.20	59.26	59.63	425773
2022-07-11	59.83	59.94	59.01	59.76	426192
2022-07-12	59.59	60.92	59.54	60.50	574088
2022-07-13	59.67	60.27	59.21	59.67	527311
2022-07-14	58.32	59.38	58.32	58.73	566659
2022-07-15	59.52	60.26	59.02	60.20	686731
2022-07-18	60.44	60.91	60.18	60.68	643321
2022-07-19	61.55	62.72	61.43	62.44	534308
2022-07-20	62.10	63.60	62.05	63.15	722964
2022-07-21	62.69	63.18	61.73	62.99	679392
2022-07-22	63.30	63.62	62.74	62.82	527574
2022-07-25	63.04	63.41	62.55	63.21	607062
2022-07-26	63.13	63.46	62.00	62.07	750270
2022-07-27	62.32	63.10	62.15	62.86	846962
2022-07-28	63.35	64.14	62.81	63.75	945489
2022-07-29	64.00	64.86	63.71	64.43	1747150
2022-08-01	63.78	64.50	63.44	63.77	1038702
2022-08-02	63.60	63.76	62.37	62.45	981028
2022-08-03	62.65	64.25	62.65	62.81	1052536
2022-08-04	62.85	63.73	62.61	62.81	917187
2022-08-05	62.15	63.04	61.78	62.84	863481
2022-08-08	63.36	64.46	63.31	64.04	820545
2022-08-09	64.23	64.23	63.07	63.74	1069107
2022-08-10	64.72	65.22	64.38	65.12	858644
2022-08-11	65.42	66.00	65.00	65.30	724220
2022-08-12	65.76	66.51	65.63	66.30	761913
2022-08-15	66.20	66.67	65.95	66.31	775496
2022-08-16	66.31	67.29	66.00	66.58	707759
2022-08-17	66.12	66.49	65.01	65.91	614416
2022-08-18	66.02	66.40	65.78	65.98	744084
2022-08-19	65.54	65.67	64.66	64.81	823035
2022-08-22	64.47	64.80	63.29	63.57	732105
2022-08-23	63.61	63.72	62.53	63.00	733198
2022-08-24	62.91	63.56	62.88	63.20	783556
2022-08-25	63.35	63.98	63.24	63.82	607380
2022-08-26	63.91	63.91	62.71	62.85	1019517
2022-08-29	62.67	62.87	61.86	62.17	749581
2022-08-30	62.19	62.63	61.67	61.77	447043
2022-08-31	62.09	62.26	60.82	60.84	1053340
2022-09-01	60.62	60.96	59.82	60.90	778364
2022-09-02	61.41	61.82	60.27	60.48	846570
2022-09-06	60.79	61.57	60.19	61.34	991105
2022-09-07	61.49	62.50	61.14	62.22	985020
2022-09-08	62.04	62.31	61.38	61.75	739981
2022-09-09	62.01	62.62	61.51	62.28	829917
2022-09-12	62.79	63.21	62.56	63.19	815098
2022-09-13	61.77	62.02	59.51	59.75	776411
2022-09-14	58.76	59.23	58.13	58.90	1012961
2022-09-15	58.81	59.66	58.43	58.45	886690
2022-09-16	58.50	59.20	57.84	58.99	2062159
2022-09-19	58.51	59.06	58.40	58.86	634799
2022-09-20	58.05	58.05	56.62	56.87	738371
2022-09-21	57.04	57.53	55.88	55.90	785238
2022-09-22	55.81	55.99	54.25	54.38	769102
2022-09-23	53.83	54.80	53.09	54.72	1552044
2022-09-26	54.39	54.41	52.36	53.29	1325819
2022-09-27	53.29	53.78	52.73	52.78	1016699
2022-09-28	53.42	54.64	52.89	54.36	1057600
2022-09-29	53.73	53.83	51.97	53.17	1241252
2022-09-30	53.58	54.77	53.10	53.85	1552905
2022-10-03	54.84	54.84	53.75	54.30	1170274
2022-10-04	54.90	56.12	54.57	56.07	1317606
2022-10-05	54.98	56.08	54.24	55.70	1015893
2022-10-06	55.45	55.93	54.82	55.12	866740
2022-10-07	54.62	54.82	54.06	54.32	1014525
2022-10-10	54.63	54.93	53.96	54.32	914324
2022-10-11	54.63	55.62	54.03	55.27	1121324
2022-10-12	55.21	55.21	54.43	54.72	1272707
2022-10-13	53.73	55.26	53.17	54.70	1631119
2022-10-14	55.31	55.67	53.28	53.40	889659
2022-10-17	54.43	55.10	54.26	54.90	945335
2022-10-18	55.67	55.97	55.04	55.57	1121151
2022-10-19	54.60	54.98	53.57	54.32	727875
2022-10-20	54.54	55.08	54.03	54.31	603570
2022-10-21	54.20	55.84	53.80	55.67	2520533
2022-10-24	56.32	56.35	55.46	56.25	1044920
2022-10-25	56.38	58.23	56.38	58.14	1118624
2022-10-26	58.28	58.53	57.45	57.64	931691
2022-10-27	58.37	58.86	58.11	58.41	686469
2022-10-28	58.51	60.03	58.04	59.88	764143
2022-10-31	59.78	60.60	59.45	60.51	1212675
2022-11-01	61.02	62.06	60.55	61.92	1201354
2022-11-02	61.80	62.14	60.35	60.51	1433661
2022-11-03	59.45	60.63	58.57	60.29	757131
2022-11-04	61.47	64.17	60.28	63.57	1711017
2022-11-07	64.23	64.51	62.80	63.65	908326
2022-11-08	63.69	63.89	62.70	63.01	736500
2022-11-09	62.63	63.78	62.03	62.21	983133
2022-11-10	64.08	66.65	63.88	66.26	1012139
2022-11-11	66.39	66.63	65.36	65.82	634051
2022-11-14	65.48	65.91	64.65	64.69	749732
2022-11-15	65.35	65.66	64.60	65.48	628965
2022-11-16	65.33	65.38	64.33	64.50	472394
2022-11-17	63.82	65.43	63.53	65.38	533424
2022-11-18	66.02	66.33	65.33	65.59	660356
2022-11-21	64.53	65.57	64.28	64.98	937701
2022-11-22	65.40	66.50	65.13	66.44	801936
2022-11-23	66.15	66.52	65.51	65.76	520999
2022-11-25	66.43	66.52	65.88	66.27	341984
2022-11-28	65.62	66.16	64.22	64.36	569052
2022-11-29	64.66	65.98	64.38	65.82	440429
2022-11-30	65.51	66.59	64.94	66.43	1311441
2022-12-01	67.10	67.29	65.05	65.67	637467
2022-12-02	64.92	66.13	64.72	65.81	461078
2022-12-05	65.57	65.57	64.47	64.82	1984852
2022-12-06	65.08	65.46	64.79	65.39	911473
2022-12-07	65.25	66.43	65.02	65.75	1030516
2022-12-08	66.13	66.63	65.86	65.96	1281011
2022-12-09	65.71	66.03	65.31	65.73	1047536
2022-12-12	65.82	65.82	64.97	65.57	682480
2022-12-13	66.98	67.53	64.99	65.68	2331017
2022-12-14	65.65	66.45	65.11	65.53	1488898
2022-12-15	63.97	64.65	63.24	63.45	1208246
2022-12-16	63.04	63.20	61.81	62.73	2203590
2022-12-19	62.59	62.81	61.79	62.33	897638
2022-12-20	62.13	62.15	61.28	61.67	1251572
2022-12-21	62.42	63.30	61.78	62.51	848060
2022-12-22	62.50	62.51	60.90	62.27	667475
2022-12-23	62.11	62.70	61.89	62.64	522534
2022-12-27	62.69	62.97	62.40	62.61	401463
2022-12-28	62.92	62.98	61.54	61.65	642513
2022-12-29	61.91	62.82	61.85	62.64	613986
2022-12-30	62.37	62.67	61.87	62.50	614872
2023-01-03	63.11	63.38	62.25	62.83	1148304
2023-01-04	63.22	64.12	63.14	63.69	1258163
2023-01-05	63.46	63.67	62.10	62.29	844166
2023-01-06	63.75	63.94	63.19	63.59	968490
2023-01-09	63.45	63.76	62.46	62.53	721216
2023-01-10	62.01	62.38	60.89	62.03	977277
2023-01-11	62.41	64.49	62.41	64.32	845141
2023-01-12	64.40	66.60	64.40	66.49	1390270
2023-01-13	65.70	66.38	65.21	65.98	924022
2023-01-17	65.97	66.49	65.56	65.97	1133634
2023-01-18	66.17	66.39	64.02	64.12	925857
2023-01-19	63.86	64.70	63.45	63.46	812303
2023-01-20	63.41	64.41	62.81	64.35	621530
2023-01-23	64.36	65.49	64.11	65.44	491015
2023-01-24	65.57	66.13	64.87	65.88	754294
2023-01-25	65.63	65.96	65.21	65.94	697067
2023-01-26	66.17	66.49	65.46	66.05	792261
2023-01-27	66.05	67.30	65.93	67.15	698892
2023-01-30	66.84	66.99	65.68	65.73	739580
2023-01-31	65.70	66.70	65.30	66.63	2946965
2023-02-01	66.23	67.49	65.59	67.10	1037501
2023-02-02	67.25	68.56	67.00	67.53	1246894
2023-02-03	66.86	67.10	66.08	66.81	644779
2023-02-06	66.38	66.41	65.43	66.20	514700
2023-02-07	65.73	66.11	65.02	65.60	1009809
2023-02-08	65.38	65.54	64.68	65.10	750330
2023-02-09	65.14	65.49	63.26	63.55	1199129
2023-02-10	63.23	66.17	63.10	65.67	1380857
2023-02-13	65.67	67.00	65.62	66.82	910873
2023-02-14	66.71	66.90	65.48	65.75	720919
2023-02-15	65.11	65.65	64.72	65.20	725187
2023-02-16	64.30	65.16	64.25	64.60	1051413
2023-02-17	64.57	64.70	63.75	64.33	858501
2023-02-21	63.95	64.29	62.66	62.91	1070182
2023-02-22	63.23	63.49	62.57	62.85	698653
2023-02-23	63.33	63.80	62.72	63.49	629802
2023-02-24	62.84	63.58	62.72	63.15	711029
2023-02-27	63.83	64.35	62.81	63.07	661140
2023-02-28	63.25	63.84	62.88	62.90	993234
2023-03-01	62.54	62.97	61.59	62.76	703939
2023-03-02	62.50	62.90	62.25	62.76	392683
2023-03-03	63.14	63.29	62.71	63.28	405318
2023-03-06	63.54	64.14	63.34	63.65	991881
2023-03-07	63.70	63.70	61.05	61.35	828927
2023-03-08	61.42	62.31	61.24	61.96	640464
2023-03-09	61.90	62.00	60.57	60.61	600624
2023-03-10	60.76	60.76	58.33	58.58	1103952
2023-03-13	58.47	59.84	58.18	58.82	1204279
2023-03-14	59.50	60.60	59.13	60.15	1361147
2023-03-15	58.94	60.09	58.48	59.87	1244452
2023-03-16	59.14	59.41	57.79	58.26	1297951
2023-03-17	57.93	58.01	56.13	56.65	1885210
2023-03-20	56.91	58.13	56.66	57.70	1145623
2023-03-21	58.08	58.96	57.79	58.09	1302742
2023-03-22	57.39	58.14	56.29	56.31	1478026
2023-03-23	57.32	57.89	56.40	56.69	1554131
2023-03-24	56.52	58.42	56.32	58.34	1407441
2023-03-27	58.81	59.15	58.40	58.50	1131955
2023-03-28	57.99	58.67	57.94	58.41	655749
2023-03-29	59.28	59.41	58.59	59.21	687471
2023-03-30	59.83	60.12	59.32	59.51	627573
2023-03-31	59.95	61.27	59.95	61.18	1107989
2023-04-03	61.16	62.09	60.80	61.25	592220
2023-04-04	61.29	61.47	60.33	60.87	1015344
2023-04-05	60.57	60.64	59.85	60.26	530740
2023-04-06	60.50	60.61	59.62	60.30	645826
2023-04-10	60.21	60.50	59.47	60.43	467422
2023-04-11	60.63	61.23	60.27	60.73	651901
2023-04-12	61.16	61.24	59.79	59.99	664709
2023-04-13	59.99	60.20	59.05	60.00	827864
2023-04-14	60.38	60.64	59.15	59.66	707961
2023-04-17	59.66	60.55	59.58	60.50	565364
2023-04-18	60.58	60.85	60.32	60.68	569924
2023-04-19	60.26	60.99	60.16	60.86	369042
2023-04-20	60.61	60.81	60.23	60.55	450754
2023-04-21	60.33	60.96	59.99	60.72	549876
2023-04-24	60.73	60.90	59.73	60.00	497118
2023-04-25	59.55	60.31	59.37	60.21	762496
2023-04-26	60.16	60.51	59.21	59.47	749115
2023-04-27	59.47	60.68	59.47	60.41	535645
2023-04-28	60.50	62.05	60.50	61.43	731414
2023-05-01	61.14	61.60	60.61	60.64	584878
2023-05-02	60.31	60.54	59.15	59.99	833577
2023-05-03	60.26	61.01	59.59	59.66	815018
2023-05-04	59.48	60.44	59.14	60.10	796228
2023-05-05	61.25	61.82	59.89	60.74	902434
2023-05-08	60.76	60.80	59.64	59.68	434229
2023-05-09	59.20	59.32	58.22	58.88	676011
2023-05-10	59.49	59.71	58.56	58.99	579458
2023-05-11	58.59	58.65	58.00	58.49	623699
2023-05-12	58.49	58.60	57.94	58.53	403095
2023-05-15	58.68	59.58	58.32	59.13	630185
2023-05-16	59.13	59.13	56.97	57.02	654922
2023-05-17	57.27	58.87	57.04	58.78	978324
2023-05-18	57.72	58.75	57.19	58.24	2070920
2023-05-19	58.78	58.80	57.40	57.63	1533649
2023-05-22	57.93	58.51	57.50	58.44	873900
2023-05-23	58.43	58.90	57.37	57.56	1245683
2023-05-24	57.38	57.49	56.05	56.35	991335
2023-05-25	56.33	56.33	54.72	55.16	1312174
2023-05-26	55.16	56.12	54.94	55.94	934147
2023-05-30	55.85	56.43	55.65	55.78	1106441
2023-05-31	55.85	56.64	55.66	56.27	1586670
2023-06-01	56.30	56.79	55.66	56.40	1134707
2023-06-02	57.20	58.47	57.12	58.26	970547
2023-06-05	58.17	58.65	57.82	57.99	1061768
2023-06-06	58.01	59.14	57.96	59.06	989509
2023-06-07	59.34	61.23	59.02	60.90	996462
2023-06-08	60.90	61.03	59.88	60.66	929738
2023-06-09	60.60	60.96	60.39	60.61	872476
2023-06-12	60.68	61.03	60.14	60.93	1037313
2023-06-13	60.24	61.09	60.06	60.41	727593
2023-06-14	60.72	61.14	60.30	60.84	885566
2023-06-15	60.83	60.85	60.04	60.84	776184
2023-06-16	61.21	61.61	60.77	61.14	1102836
2023-06-20	61.24	61.24	59.94	60.66	939722
2023-06-21	60.39	60.39	59.43	59.64	856897
2023-06-22	59.70	59.77	58.38	58.89	711497
2023-06-23	58.65	58.78	57.73	58.00	1583233
2023-06-26	58.22	59.51	57.86	59.49	652417
2023-06-27	59.59	60.46	59.35	60.33	885514
2023-06-28	60.35	60.50	59.69	60.35	1043914
2023-06-29	60.09	61.70	59.86	61.68	635883
2023-06-30	62.15	62.29	60.89	61.77	1301262
2023-07-03	61.65	62.67	61.56	62.38	337538
2023-07-05	62.21	62.97	61.51	62.26	846915
2023-07-06	61.39	62.08	60.46	62.00	1193117
2023-07-07	61.90	62.04	61.28	61.31	1036859
2023-07-10	61.37	61.53	60.78	61.36	1119889
2023-07-11	61.67	62.81	61.50	62.79	868709
2023-07-12	63.38	63.81	63.08	63.11	837303
2023-07-13	63.05	63.54	62.70	63.41	1052279
2023-07-14	63.34	63.41	62.70	63.40	665099
2023-07-17	63.11	64.01	62.88	63.84	898432
2023-07-18	63.84	63.84	62.97	63.73	856327
2023-07-19	63.94	64.77	63.88	64.75	663768
2023-07-20	64.79	65.49	64.00	65.43	831821
2023-07-21	65.62	66.45	65.28	65.80	964961
2023-07-24	65.67	66.22	65.49	65.76	809144
2023-07-25	65.86	66.08	65.06	65.33	722797
2023-07-26	65.47	66.04	65.19	65.92	691491
2023-07-27	65.97	66.36	64.43	64.56	782338
2023-07-28	65.24	65.33	64.47	64.88	536788
2023-07-31	64.88	65.83	64.64	65.53	1040761
2023-08-01	65.24	65.84	65.02	65.74	1148118
2023-08-02	65.49	65.80	64.80	65.69	732224
2023-08-03	65.58	66.14	64.82	65.98	1682546
2023-08-04	65.81	66.83	65.01	66.25	1430251
2023-08-07	66.58	66.79	65.83	66.64	1146934
2023-08-08	65.76	65.99	65.02	65.48	1058791
2023-08-09	65.12	66.15	64.73	65.70	1379747
2023-08-10	65.98	66.35	64.70	64.98	933299
2023-08-11	64.76	65.08	64.53	64.87	971430
2023-08-14	64.89	64.91	63.95	64.21	744380
2023-08-15	63.78	63.81	62.86	63.05	881165
2023-08-16	63.14	63.33	62.14	62.15	1350383
2023-08-17	62.30	62.58	60.80	61.03	2522184
2023-08-18	60.59	61.88	60.47	61.31	1122892
2023-08-21	61.09	61.17	60.07	60.41	3803843
2023-08-22	60.71	60.80	59.98	60.21	918716
2023-08-23	60.33	61.25	60.21	61.21	1111160
2023-08-24	61.38	62.37	61.23	61.38	1237787
2023-08-25	61.37	61.98	61.13	61.19	1049522
2023-08-28	61.41	62.22	61.40	61.72	627022
2023-08-29	61.77	62.32	61.36	62.23	905114
2023-08-30	62.28	62.54	61.87	62.23	698488
2023-08-31	62.18	62.40	61.78	62.20	1185342
2023-09-01	62.33	62.92	62.33	62.39	855838
2023-09-05	63.09	63.25	62.03	62.48	1497292
2023-09-06	62.71	63.65	62.41	63.60	1267021
2023-09-07	63.62	64.33	63.39	63.87	1364614
2023-09-08	63.87	64.66	63.73	64.07	928530
2023-09-11	63.87	63.88	63.87	63.88	192636
2023-09-12	63.69	64.37	63.62	64.31	455593
2023-09-13	64.26	64.26	62.85	63.02	739821
2023-09-14	63.28	64.38	63.28	64.14	765796
2023-09-15	64.16	64.23	63.45	63.71	1520055
2023-09-18	63.57	63.57	62.41	62.45	841952
2023-09-19	62.46	62.82	62.18	62.38	699998
2023-09-20	63.16	63.40	62.42	62.47	556600
2023-09-21	62.15	62.28	61.19	61.28	578018
2023-09-22	61.33	61.84	60.73	60.77	748367
2023-09-25	60.56	60.99	60.28	60.68	538637
2023-09-26	60.23	60.56	59.08	59.26	888744
2023-09-27	59.32	60.18	58.83	59.13	996213
2023-09-28	59.43	60.29	59.40	60.11	1255679
2023-09-29	60.63	60.82	59.16	59.44	1083327
2023-10-02	59.31	59.56	57.69	58.07	736075
2023-10-03	57.90	57.90	56.29	56.99	885541
2023-10-04	57.22	57.54	56.48	57.42	882056
2023-10-05	57.36	58.25	57.20	58.07	1422813
2023-10-06	57.86	58.42	57.17	57.99	1579354
2023-10-09	57.54	58.95	57.51	58.65	1434067
2023-10-10	58.54	59.52	58.38	58.93	1106859
2023-10-11	59.37	60.24	59.21	59.97	997383
2023-10-12	59.76	59.76	58.76	59.06	700344
2023-10-13	59.08	59.38	58.23	58.93	1237799
2023-10-16	59.43	59.93	58.87	59.60	735106
2023-10-17	59.22	60.92	59.22	60.75	1151995
2023-10-18	60.42	60.58	59.59	59.70	1046503
2023-10-19	59.34	60.46	59.10	59.19	984146
2023-10-20	59.44	59.84	59.08	59.15	1345335
2023-10-23	58.68	59.29	58.10	58.14	966901
2023-10-24	58.33	59.53	58.33	59.17	1447202
2023-10-25	58.63	59.16	57.75	57.82	914948
2023-10-26	58.06	59.18	58.06	58.88	1055562
2023-10-27	59.08	59.08	57.38	57.68	751857
2023-10-30	58.21	58.71	57.50	58.21	1054475
2023-10-31	58.57	60.28	58.41	60.26	1607563
2023-11-01	60.26	60.80	59.93	60.65	1228897
2023-11-02	61.48	62.32	61.40	62.15	1141937
2023-11-03	62.74	63.94	62.63	62.74	1357897
2023-11-06	62.46	62.46	60.56	61.23	1153436
2023-11-07	61.38	61.95	60.06	60.13	1129215
2023-11-08	60.30	60.71	60.04	60.66	681239
2023-11-09	60.95	60.95	59.18	59.41	838626
2023-11-10	59.98	60.57	59.43	60.45	673251
2023-11-13	60.15	60.32	59.53	59.76	731045
2023-11-14	61.28	63.49	61.28	62.57	1059648
2023-11-15	62.15	62.77	61.72	62.22	987175
2023-11-16	62.22	62.37	61.17	61.31	942494
2023-11-17	61.95	62.09	61.20	61.80	860867
2023-11-20	61.75	61.78	61.12	61.76	743090
2023-11-21	61.43	61.57	60.89	60.95	667625
2023-11-22	61.53	61.57	60.93	61.21	572112
2023-11-24	61.10	61.47	61.00	61.32	257099
2023-11-27	61.34	62.15	60.90	61.76	538918
2023-11-28	61.59	61.93	61.28	61.85	665647
2023-11-29	62.20	62.86	61.37	61.47	856579
2023-11-30	62.05	62.85	61.62	62.78	1826531
2023-12-01	62.75	64.29	62.49	63.96	998320
2023-12-04	63.59	65.19	63.46	65.13	1074035
2023-12-05	64.96	64.96	64.18	64.55	1269402
2023-12-06	64.76	65.08	63.66	63.77	1241403
2023-12-07	63.90	64.30	63.34	63.47	1277838
2023-12-08	63.24	64.00	62.61	63.96	1079541
2023-12-11	63.96	64.36	63.68	64.33	749899
2023-12-12	64.64	64.80	63.85	64.25	594437
2023-12-13	63.97	66.97	63.60	66.67	1169330
2023-12-14	67.59	68.47	67.37	67.85	1393247
2023-12-15	67.58	67.82	66.43	66.91	2129293
2023-12-18	67.31	67.33	66.60	66.74	978215
2023-12-19	66.95	67.16	66.20	66.38	1515765
2023-12-20	66.38	66.99	65.50	65.54	1186067
2023-12-21	66.84	66.84	65.86	66.56	793285
2023-12-22	66.63	67.43	66.50	66.61	903180
2023-12-26	66.56	67.32	66.56	67.21	525705
2023-12-27	67.28	67.28	66.75	67.07	689710
2023-12-28	67.00	67.65	66.89	67.65	583901
2023-12-29	67.43	67.63	66.85	67.00	817655
2024-01-02	66.86	67.76	66.54	67.73	720520
2024-01-03	67.36	67.36	65.56	65.76	908152
2024-01-04	65.46	65.99	65.22	65.58	1536584
2024-01-05	65.35	65.73	64.57	65.00	1718759
2024-01-08	65.24	65.24	64.56	65.00	1803156
2024-01-09	64.29	64.73	63.97	64.53	1835112
2024-01-10	64.39	64.85	64.34	64.46	1764973
2024-01-11	64.10	64.43	63.74	64.18	1156319
2024-01-12	64.88	65.07	63.81	64.07	1531561
2024-01-16	63.66	63.97	63.06	63.33	1459010
2024-01-17	62.75	63.58	62.13	62.47	1146707
2024-01-18	62.39	62.58	61.62	62.30	1371549
2024-01-19	62.63	62.95	61.79	62.73	1282636
2024-01-22	63.06	63.81	62.79	62.97	980346
2024-01-23	63.30	63.38	62.66	63.03	1336315
2024-01-24	63.63	63.85	62.09	62.21	1299182
2024-01-25	63.56	64.00	62.77	63.97	1361846
2024-01-26	64.25	64.29	63.53	63.60	1037426
2024-01-29	63.40	63.57	62.88	63.50	815371
2024-01-30	63.53	63.63	63.00	63.18	1039268
2024-01-31	63.36	63.76	62.47	62.67	1242406
2024-02-01	62.67	63.67	62.10	63.65	1400007
2024-02-02	62.97	63.00	61.83	62.60	1128239
2024-02-05	61.83	61.92	61.11	61.23	1179477
2024-02-06	61.21	62.69	61.02	62.21	1060940
2024-02-07	62.25	62.43	61.80	61.94	919671
2024-02-08	61.71	62.51	61.61	62.14	1360846
2024-02-09	60.10	62.09	60.01	61.32	2364390
2024-02-12	61.42	61.78	60.34	60.70	1864176
2024-02-13	59.55	60.43	58.76	60.42	2251299
2024-02-14	60.46	60.93	59.68	60.19	1231791
2024-02-15	60.94	61.40	60.85	61.24	719078
2024-02-16	60.72	61.18	60.27	60.81	809517
2024-02-20	60.71	61.32	60.37	60.62	947627
2024-02-21	60.98	61.42	60.58	61.22	819230
2024-02-22	61.20	61.28	60.68	61.07	1022124
2024-02-23	60.91	61.11	60.72	60.73	662034
2024-02-26	60.57	60.80	60.06	60.23	841111
2024-02-27	60.50	61.11	60.35	60.53	1183642
2024-02-28	60.01	61.00	60.01	60.97	875190
2024-02-29	61.18	62.30	61.10	61.95	2960356
2024-03-01	61.95	62.22	61.15	61.75	1187154
2024-03-04	61.84	62.93	61.54	62.90	1188313
2024-03-05	62.77	63.03	61.74	61.94	1061910
2024-03-06	62.08	62.23	61.16	61.38	1183124
2024-03-07	61.51	61.83	61.02	61.43	1001906
2024-03-08	62.21	62.21	61.28	61.87	1150916
2024-03-11	61.62	62.09	61.42	61.95	1549458
2024-03-12	61.00	61.18	60.50	60.71	1612630
2024-03-13	60.75	61.30	60.53	60.62	891155
2024-03-14	60.31	60.34	58.81	59.26	1083762
2024-03-15	58.52	59.50	58.52	59.08	2277478
2024-03-18	59.26	59.67	59.12	59.38	739262
2024-03-19	59.54	59.82	59.05	59.24	765649
2024-03-20	58.84	60.42	58.74	60.26	1198712
2024-03-21	60.43	60.89	60.33	60.73	1105933
2024-03-22	60.86	60.86	59.23	59.34	954954
2024-03-25	59.63	59.75	59.04	59.10	729691
2024-03-26	59.29	59.29	58.89	58.91	897035
2024-03-27	59.39	60.20	59.27	60.17	1092517
2024-03-28	60.43	60.80	60.26	60.56	1415270
2024-04-01	60.70	60.70	59.63	59.65	839265
2024-04-02	59.51	59.76	58.96	59.67	1314226
2024-04-03	59.41	59.78	59.25	59.74	1105666
2024-04-04	60.04	60.38	58.84	59.10	829570
2024-04-05	58.88	59.26	58.33	58.80	905963
2024-04-08	59.09	59.57	58.58	59.19	1216552
2024-04-09	59.33	60.30	59.14	60.20	1918751
2024-04-10	58.73	59.22	58.20	58.35	2623765
2024-04-11	58.60	58.77	57.68	58.19	1014737
2024-04-12	58.00	58.57	57.84	58.49	1985017
2024-04-15	58.79	58.83	57.50	57.92	1623138
2024-04-16	57.61	57.73	56.51	56.98	1221430
2024-04-17	57.05	57.56	56.92	57.29	929777
2024-04-18	57.21	57.93	56.94	57.76	867580
2024-04-19	58.06	58.59	57.79	58.37	1388880
2024-04-22	58.55	59.38	58.19	59.21	958032
2024-04-23	59.18	60.21	59.18	60.08	700145
2024-04-24	60.10	60.14	59.57	59.61	1137698
2024-04-25	59.30	59.47	58.74	59.06	1643180
2024-04-26	59.06	59.38	58.25	58.28	1398371
2024-04-29	58.43	59.14	58.39	59.01	2037496
2024-04-30	58.56	59.80	58.50	59.22	1132181
2024-05-01	59.21	60.06	58.50	59.11	1078759
2024-05-02	59.22	60.17	59.19	60.02	1350942
2024-05-03	60.67	61.07	58.08	59.00	2137541
2024-05-06	59.34	59.41	58.30	58.93	783694
2024-05-07	59.40	60.03	59.20	59.44	1056012
2024-05-08	59.23	59.97	58.50	58.67	1115555
2024-05-09	58.99	59.34	58.58	59.32	631921
2024-05-10	59.35	59.65	59.31	59.57	698549
2024-05-13	59.90	59.96	59.52	59.80	1009293
2024-05-14	60.25	60.26	59.33	59.75	998003
2024-05-15	60.53	60.62	60.04	60.55	869607
2024-05-16	60.78	60.78	60.02	60.12	848933
2024-05-17	60.54	61.30	60.09	60.89	1138887
2024-05-20	60.89	60.89	59.83	59.95	537354
2024-05-21	59.85	60.19	59.72	60.17	462471
2024-05-22	60.09	60.75	60.01	60.32	782098
2024-05-23	60.01	60.27	59.24	59.27	929572
2024-05-24	59.66	59.70	59.07	59.29	904584
2024-05-28	59.68	60.05	58.85	58.91	792968
2024-05-29	58.30	58.73	58.19	58.69	944561
2024-05-30	59.41	60.17	59.22	60.09	932128
2024-05-31	60.48	61.49	60.13	61.40	1389267
2024-06-03	61.47	62.14	61.46	61.94	954433
2024-06-04	61.78	62.14	61.52	61.56	755186
2024-06-05	61.49	61.63	60.95	61.26	639083
2024-06-06	60.86	61.76	60.86	61.48	671015
2024-06-07	60.84	61.40	60.76	61.24	936532
2024-06-10	60.87	61.31	60.00	60.76	958460
2024-06-11	60.35	61.17	60.15	60.60	1293164
2024-06-12	61.14	61.86	60.46	60.61	1136761
2024-06-13	60.53	62.03	60.33	61.62	1351168
2024-06-14	61.40	61.96	61.12	61.77	1346434
2024-06-17	61.34	61.61	61.00	61.43	842468
2024-06-18	61.58	61.72	60.93	61.16	619776
2024-06-20	61.16	61.80	60.81	61.67	948217
2024-06-21	61.78	62.22	61.58	62.14	1738620
2024-06-24	62.15	62.79	62.01	62.26	1986056
2024-06-25	62.38	62.38	61.08	61.31	614201
2024-06-26	60.90	61.56	60.64	61.41	1118907
2024-06-27	61.40	62.09	61.21	62.01	853595
2024-06-28	62.26	62.57	61.60	62.20	1660719
2024-07-01	61.94	62.12	61.34	61.86	918684
2024-07-02	62.18	62.26	61.71	62.00	1258197
2024-07-03	62.42	62.61	61.64	61.64	431274
2024-07-05	61.76	62.08	61.39	61.95	649654
2024-07-08	61.92	62.25	61.34	61.74	740643
2024-07-09	62.12	62.24	61.64	62.08	971905
2024-07-10	62.31	62.46	61.93	62.30	1197991
2024-07-11	63.00	63.70	62.92	63.22	1304970
2024-07-12	63.52	64.59	63.29	64.05	1147343
2024-07-15	64.05	64.52	63.81	64.19	693338
2024-07-16	64.50	65.29	64.22	65.13	673225
2024-07-17	65.13	66.45	65.13	66.36	920538
2024-07-18	66.05	66.89	65.90	66.19	747980
2024-07-19	66.36	66.36	65.79	66.10	565713
2024-07-22	66.12	66.87	65.50	66.82	601617
2024-07-23	66.89	66.98	66.35	66.42	976760
2024-07-24	66.44	66.65	64.60	64.79	1376098
2024-07-25	65.27	65.70	63.96	64.16	1336879
2024-07-26	64.63	65.64	63.94	65.36	702631
2024-07-29	65.38	66.46	65.15	66.24	876132
2024-07-30	66.54	68.68	66.25	68.39	1192219
2024-07-31	67.86	68.46	67.22	67.34	1429901
2024-08-01	67.70	68.60	67.61	68.56	1366289
2024-08-02	70.00	71.30	68.92	70.29	1996708
2024-08-05	69.27	70.49	68.18	68.41	1792215
2024-08-06	68.06	70.63	68.00	69.79	1130758
2024-08-07	70.06	70.91	69.50	69.61	1195330
2024-08-08	69.08	70.31	69.08	69.89	898430
2024-08-09	70.06	70.49	69.72	70.41	785757
2024-08-12	70.07	70.07	69.32	69.76	692848
2024-08-13	70.12	70.25	69.28	69.89	944145
2024-08-14	69.83	70.65	69.75	70.26	726592
2024-08-15	70.31	70.86	69.88	70.01	1735002
2024-08-16	69.86	70.21	69.50	69.77	697498
2024-08-19	69.71	70.59	69.71	70.51	584562
2024-08-20	70.74	70.97	70.06	70.44	575488
2024-08-21	70.53	70.98	70.40	70.78	712741
2024-08-22	70.85	71.04	70.52	70.74	768565
2024-08-23	70.88	71.73	70.84	71.42	1082400
2024-08-26	71.87	71.97	71.06	71.25	717995
2024-08-27	70.95	71.45	70.54	71.27	891670
2024-08-28	71.38	71.77	71.27	71.66	791051
2024-08-29	71.66	71.78	71.26	71.67	652740
2024-08-30	71.98	72.89	71.81	72.69	1492941
2024-09-03	72.21	72.79	72.01	72.50	827869
2024-09-04	72.90	73.73	72.52	72.90	916956
2024-09-05	73.12	73.86	72.91	73.30	1070696
2024-09-06	73.25	73.69	72.38	72.62	836426
2024-09-09	72.56	74.52	72.53	74.44	1172874
2024-09-10	74.70	75.19	74.38	75.18	1096970
2024-09-11	74.73	74.75	73.44	74.43	847759
2024-09-12	74.02	75.26	73.53	74.36	1154384
2024-09-13	74.71	74.89	74.06	74.68	1016791
2024-09-16	74.58	75.23	74.28	74.77	819307
2024-09-17	74.68	74.99	73.48	73.68	1029680
2024-09-18	73.49	74.30	72.95	73.36	1497566
2024-09-19	73.92	73.92	71.60	72.13	2214872
2024-09-20	71.83	72.40	71.40	71.59	2242559
2024-09-23	72.34	72.67	72.01	72.14	986154
2024-09-24	71.80	72.96	71.73	72.53	838983
2024-09-25	72.67	72.90	72.00	72.40	736104
2024-09-26	72.03	72.21	70.82	70.92	835445
2024-09-27	72.65	72.69	70.88	71.45	781791
2024-09-30	71.25	72.30	70.97	72.23	947064
2024-10-01	72.42	72.61	71.43	72.17	864931
2024-10-02	71.53	71.83	70.70	71.05	780468
2024-10-03	71.04	71.14	70.50	71.01	534844
2024-10-04	70.78	71.11	70.06	70.85	523654
2024-10-07	70.65	70.65	69.94	70.41	517171
2024-10-08	70.74	71.23	69.98	70.16	660235
2024-10-09	70.16	71.14	69.98	71.06	853024
2024-10-10	70.67	70.99	69.47	69.77	749581
2024-10-11	70.16	70.63	70.00	70.30	655059
2024-10-14	70.04	70.93	69.80	70.71	762304
2024-10-15	70.80	72.27	70.80	71.59	612048
2024-10-16	71.90	72.59	71.77	72.25	808995
2024-10-17	71.92	72.18	71.38	72.00	885527
2024-10-18	72.00	72.62	71.75	72.57	759743
2024-10-21	72.34	72.37	71.50	71.60	871517
2024-10-22	71.52	72.38	71.28	71.87	560933
2024-10-23	71.50	72.34	71.47	72.23	579497
2024-10-24	72.03	72.61	71.80	72.00	617490
2024-10-25	72.51	72.63	70.95	71.01	512403
2024-10-28	71.37	72.13	71.36	71.75	740108
2024-10-29	72.96	74.34	72.43	72.43	1421787
2024-10-30	72.41	73.19	72.12	72.70	2472156
2024-10-31	72.77	73.22	71.42	71.44	1357116
2024-11-01	71.80	72.73	71.35	71.42	932814
2024-11-04	72.01	72.50	71.73	72.28	1108035
2024-11-05	71.69	73.21	71.44	73.16	991712
2024-11-06	73.71	74.03	71.69	72.82	1367107
2024-11-07	72.68	74.03	72.48	73.87	1230131
2024-11-08	74.22	74.58	73.60	74.24	1038086
2024-11-11	74.27	74.66	73.73	74.00	1531543
2024-11-12	73.99	74.45	73.37	73.48	1018348
2024-11-13	73.98	74.24	73.75	73.86	1309402
2024-11-14	73.42	73.91	73.35	73.66	1034602
2024-11-15	73.88	74.13	73.52	73.66	3835304
2024-11-18	73.29	73.81	72.83	73.77	639349
2024-11-19	73.32	74.35	73.13	74.25	1021234
2024-11-20	74.00	74.73	73.53	74.53	605492
2024-11-21	74.70	74.84	74.41	74.46	758920
2024-11-22	74.76	74.82	74.13	74.24	725598
2024-11-25	74.41	74.41	73.67	74.02	2193414
2024-11-26	74.13	75.10	73.84	75.00	729779
2024-11-27	75.20	76.14	75.20	75.91	800650
2024-11-29	75.98	76.53	75.52	75.59	947234
2024-12-02	75.59	75.59	74.14	74.63	1001751
2024-12-03	74.63	75.47	74.31	74.72	1165645
2024-12-04	74.48	74.69	73.88	74.35	755812
2024-12-05	73.96	74.49	73.80	74.31	842103
2024-12-06	74.35	74.72	74.07	74.13	1012669
2024-12-09	74.20	75.05	73.30	74.92	1086751
2024-12-10	74.55	74.76	73.81	74.33	1173327
2024-12-11	74.31	75.02	74.05	74.20	1168003
2024-12-12	74.25	75.61	74.06	75.31	1234722
2024-12-13	75.10	75.90	75.08	75.37	919578
2024-12-16	74.57	76.44	74.57	75.40	1030659
2024-12-17	74.82	76.03	74.54	75.50	1404738
2024-12-18	75.44	76.34	73.19	73.21	1871433
2024-12-19	72.80	74.13	72.36	72.42	1742412
2024-12-20	72.77	74.50	72.25	73.80	3284033
2024-12-23	73.52	73.89	73.03	73.75	1046195
2024-12-24	73.26	74.55	73.26	74.50	345626
2024-12-26	74.12	74.73	73.90	74.61	459557
2024-12-27	74.36	74.88	73.77	73.95	808480
2024-12-30	73.64	73.70	72.87	73.41	989734
2024-12-31	74.11	74.20	73.11	73.93	1020330
2025-01-02	73.59	74.67	71.96	72.21	960399
2025-01-03	72.48	73.15	72.16	73.03	818612
2025-01-06	72.61	72.98	71.02	71.08	716020
2025-01-07	71.02	71.66	70.02	70.16	750617
2025-01-08	69.97	70.52	69.54	70.15	722271
2025-01-10	69.08	69.52	68.54	68.83	1132952
2025-01-13	68.87	70.92	68.45	70.76	1239316
2025-01-14	70.95	71.03	70.17	70.66	1151560
2025-01-15	72.09	72.24	70.60	71.17	863638
2025-01-16	71.29	72.07	71.28	71.66	580268
2025-01-17	71.93	71.99	71.20	71.22	1104031
2025-01-21	71.10	72.19	71.10	71.96	1022309
2025-01-22	71.35	71.62	70.60	71.13	806137
2025-01-23	71.30	71.49	70.39	71.07	832630
2025-01-24	70.84	72.08	70.79	71.77	797714
2025-01-27	72.14	73.93	71.71	73.09	1095637
2025-01-28	72.83	73.99	72.36	72.53	1099415
2025-01-29	72.41	72.60	70.90	71.33	864441
2025-01-30	71.95	72.71	71.38	71.96	1044223
2025-01-31	71.65	72.35	71.47	71.84	1079296

Explore More About REG

Coins representing dividend payouts and trends

REG Dividend History

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

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

REG Stock Split History

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

Graph showing historical stock prices and market trends

REG Historical Prices

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

Web Analytics