SR Historical Prices

Summary

Key Stock Metrics

57.27

(April 16, 2024)

52-Week Low

78.80

(March 4, 2025)

52-Week High

94.18

(May 21, 2007)

All-Time High

74.79

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-03	22.13	22.19	22.00	22.19	112200
1993-06-04	22.13	22.13	22.00	22.06	695800
1993-06-07	21.88	21.94	21.56	21.63	293800
1993-06-08	21.63	21.75	21.44	21.56	180400
1993-06-09	21.50	21.94	21.50	21.88	147400
1993-06-10	21.88	21.94	21.69	21.69	117000
1993-06-11	21.88	22.25	21.88	22.25	109600
1993-06-14	22.31	22.38	22.13	22.13	122200
1993-06-15	22.13	22.63	22.13	22.56	188200
1993-06-16	22.69	22.69	22.38	22.44	280800
1993-06-17	22.50	22.50	22.38	22.38	119600
1993-06-18	22.38	22.44	22.31	22.31	607200
1993-06-21	22.44	22.88	22.44	22.88	139400
1993-06-22	22.88	23.13	22.81	23.06	114200
1993-06-23	23.06	23.31	23.00	23.25	239400
1993-06-24	23.25	23.38	23.19	23.25	238800
1993-06-25	23.31	23.56	23.25	23.31	173600
1993-06-28	23.38	23.88	23.38	23.88	204000
1993-06-29	23.94	23.94	23.38	23.50	356800
1993-06-30	23.38	23.56	23.31	23.56	194000
1993-07-01	23.50	23.50	23.25	23.38	143200
1993-07-02	23.19	23.25	23.06	23.13	97000
1993-07-06	23.25	23.44	23.13	23.38	179200
1993-07-07	23.44	23.69	23.38	23.56	96400
1993-07-08	23.63	24.00	23.38	24.00	195800
1993-07-09	23.88	23.88	23.63	23.88	128600
1993-07-12	23.75	23.94	23.75	23.88	99400
1993-07-13	23.75	23.81	23.25	23.25	132600
1993-07-14	23.38	23.44	23.19	23.25	110000
1993-07-15	23.19	23.19	22.75	23.06	184400
1993-07-16	23.06	23.13	22.88	22.94	181800
1993-07-19	23.25	23.25	23.00	23.19	126400
1993-07-20	23.19	23.19	22.75	22.81	215200
1993-07-21	22.81	22.88	22.69	22.88	141600
1993-07-22	22.75	22.88	22.56	22.81	94000
1993-07-23	22.81	22.88	22.50	22.75	111200
1993-07-26	22.75	22.94	22.75	22.94	106200
1993-07-27	22.94	23.06	22.81	22.94	142800
1993-07-28	22.81	22.81	22.50	22.69	132400
1993-07-29	22.69	23.06	22.69	22.94	155000
1993-07-30	23.06	23.06	22.50	22.56	98400
1993-08-02	22.44	22.75	22.44	22.75	122800
1993-08-03	22.75	22.81	22.56	22.75	164800
1993-08-04	22.69	22.75	22.63	22.75	102200
1993-08-05	22.88	23.00	22.69	22.88	170400
1993-08-06	22.94	22.94	22.75	22.94	134400
1993-08-09	22.94	22.94	22.63	22.63	174200
1993-08-10	22.75	22.75	22.56	22.75	114400
1993-08-11	22.63	22.63	22.50	22.63	83400
1993-08-12	22.50	22.50	22.25	22.44	287200
1993-08-13	22.38	22.44	22.19	22.31	118400
1993-08-16	22.25	22.31	22.13	22.19	211200
1993-08-17	22.06	22.06	21.38	21.75	475000
1993-08-18	22.00	22.19	21.81	21.88	116800
1993-08-19	22.00	22.13	21.88	21.94	159400
1993-08-20	21.94	21.94	21.50	21.56	341600
1993-08-23	21.56	21.69	21.50	21.69	352800
1993-08-24	21.69	21.88	21.63	21.88	306200
1993-08-25	22.13	22.19	21.94	22.00	240000
1993-08-26	21.81	22.00	21.75	22.00	212000
1993-08-27	21.81	21.88	21.63	21.75	164000
1993-08-30	21.75	21.75	21.56	21.63	76400
1993-08-31	21.63	21.63	21.44	21.50	667200
1993-09-01	21.44	21.50	21.31	21.31	227800
1993-09-02	21.31	21.38	20.88	20.88	504400
1993-09-03	20.75	21.13	20.69	21.00	375200
1993-09-07	21.00	21.06	20.75	20.75	283400
1993-09-08	20.75	20.88	20.69	20.75	178000
1993-09-09	20.88	20.94	20.69	20.88	1015400
1993-09-10	21.06	22.13	21.06	21.94	485600
1993-09-13	21.94	21.94	21.63	21.69	221800
1993-09-14	21.38	21.50	21.25	21.44	178400
1993-09-15	21.38	21.69	21.19	21.56	473400
1993-09-16	21.63	21.69	21.44	21.56	361400
1993-09-17	21.31	21.50	21.19	21.25	816000
1993-09-20	21.13	21.44	21.13	21.25	183600
1993-09-21	21.06	21.31	21.06	21.13	212400
1993-09-22	21.06	21.25	21.06	21.13	281600
1993-09-23	21.13	21.25	21.06	21.13	110200
1993-09-24	21.19	21.38	21.13	21.31	244400
1993-09-27	21.44	21.94	21.44	21.88	208400
1993-09-28	21.81	22.31	21.75	22.13	251200
1993-09-29	22.25	22.38	22.00	22.06	139000
1993-09-30	22.06	22.25	22.00	22.25	275400
1993-10-01	22.25	22.75	21.94	22.50	338400
1993-10-04	22.44	22.50	22.00	22.13	71400
1993-10-05	22.13	22.19	21.56	21.75	189000
1993-10-06	21.81	21.88	21.50	21.50	230000
1993-10-07	22.13	22.19	21.88	22.00	173800
1993-10-08	21.94	21.94	21.69	21.88	124000
1993-10-11	21.88	21.88	21.69	21.75	61600
1993-10-12	21.88	22.38	21.63	21.88	580800
1993-10-13	22.00	22.31	21.88	22.06	571800
1993-10-14	22.75	22.75	22.31	22.31	260000
1993-10-15	22.44	22.50	22.00	22.13	1394200
1993-10-18	22.00	22.19	21.81	21.81	882000
1993-10-19	21.88	21.94	21.75	21.81	1443800
1993-10-20	21.81	21.88	21.75	21.88	435400
1993-10-21	21.88	21.88	21.63	21.63	417800
1993-10-22	21.75	22.13	21.75	21.88	503800
1993-10-25	21.94	21.94	21.88	21.88	273600
1993-10-26	21.94	22.00	21.81	21.88	318000
1993-10-27	21.81	21.81	21.50	21.81	129200
1993-10-28	21.81	22.19	21.81	22.00	141600
1993-10-29	21.94	22.00	21.88	21.94	242200
1993-11-01	21.94	22.25	21.94	22.06	221000
1993-11-02	21.75	21.94	21.75	21.88	353000
1993-11-03	21.88	21.94	21.50	21.69	242400
1993-11-04	21.50	21.63	21.31	21.38	206000
1993-11-05	21.25	21.56	21.25	21.50	421400
1993-11-08	21.31	21.69	21.25	21.56	117600
1993-11-09	21.63	21.94	21.50	21.63	185600
1993-11-10	21.69	21.81	21.44	21.75	784400
1993-11-11	21.75	21.94	21.56	21.56	970600
1993-11-12	21.56	22.00	21.56	22.00	379600
1993-11-15	22.00	22.00	21.69	21.75	435200
1993-11-16	21.81	21.88	21.69	21.81	228800
1993-11-17	21.88	21.94	21.75	21.88	270400
1993-11-18	21.88	21.88	21.69	21.75	522000
1993-11-19	21.75	21.88	21.56	21.69	1296800
1993-11-22	21.75	21.75	21.56	21.69	296400
1993-11-23	21.75	22.00	21.75	21.94	521800
1993-11-24	21.94	22.06	21.81	21.81	92400
1993-11-26	21.81	21.88	21.81	21.88	176600
1993-11-29	22.00	22.06	21.88	21.88	223800
1993-11-30	21.88	22.13	21.88	21.94	517600
1993-12-01	22.06	22.13	21.94	21.94	272200
1993-12-02	21.94	22.06	21.94	22.00	244400
1993-12-03	22.06	22.13	22.06	22.13	279800
1993-12-06	22.13	22.13	22.06	22.06	126600
1993-12-07	22.19	22.50	22.06	22.19	227200
1993-12-08	22.19	22.25	22.19	22.19	145200
1993-12-09	22.19	22.31	22.19	22.19	216800
1993-12-10	22.25	22.25	22.13	22.19	133000
1993-12-13	22.06	22.19	22.06	22.19	138600
1993-12-14	22.19	22.25	22.06	22.13	216400
1993-12-15	22.06	22.31	22.06	22.19	312600
1993-12-16	22.13	22.50	22.13	22.44	351000
1993-12-17	22.88	23.00	22.81	22.88	643800
1993-12-20	22.81	22.94	22.69	22.94	166400
1993-12-21	22.69	22.88	22.69	22.75	230000
1993-12-22	22.75	22.81	22.63	22.75	180200
1993-12-23	22.75	22.81	22.63	22.69	108200
1993-12-27	22.69	22.69	22.56	22.63	133000
1993-12-28	22.69	22.75	22.63	22.69	167000
1993-12-29	22.75	22.81	22.38	22.50	165800
1993-12-30	22.38	22.44	22.25	22.38	211600
1993-12-31	22.38	22.63	22.38	22.50	164600
1994-01-03	22.50	22.75	22.50	22.75	272000
1994-01-04	22.63	22.88	22.63	22.81	340600
1994-01-05	22.69	22.69	22.44	22.44	172000
1994-01-06	22.63	22.63	22.50	22.50	281200
1994-01-07	22.50	22.63	22.50	22.63	192600
1994-01-10	22.63	22.88	22.50	22.88	237400
1994-01-11	22.75	22.75	22.38	22.69	325200
1994-01-12	22.75	22.75	22.56	22.63	560000
1994-01-13	22.63	22.88	22.63	22.69	1147600
1994-01-14	22.75	22.81	22.69	22.81	293000
1994-01-17	22.81	22.88	22.69	22.69	151000
1994-01-18	22.69	22.94	22.69	22.75	298800
1994-01-19	22.75	22.88	22.75	22.88	273400
1994-01-20	22.81	22.94	22.81	22.94	264000
1994-01-21	22.94	22.94	22.69	22.75	326400
1994-01-24	22.75	22.88	22.56	22.63	353200
1994-01-25	22.63	22.88	22.63	22.81	212400
1994-01-26	22.88	22.88	22.75	22.81	159400
1994-01-27	22.88	23.00	22.75	22.94	166800
1994-01-28	23.06	23.13	22.94	23.06	200400
1994-01-31	23.06	23.19	23.06	23.06	390000
1994-02-01	23.13	23.13	22.88	22.94	145000
1994-02-02	22.94	23.06	22.94	23.00	93200
1994-02-03	23.00	23.06	22.94	23.06	284000
1994-02-04	23.00	23.00	22.63	22.69	172000
1994-02-07	22.63	22.75	22.63	22.75	264200
1994-02-08	22.69	22.69	22.44	22.50	347000
1994-02-09	22.50	22.75	22.50	22.63	190400
1994-02-10	22.63	22.69	22.44	22.44	94600
1994-02-11	22.50	22.69	22.38	22.44	140400
1994-02-14	22.44	22.63	22.44	22.63	87000
1994-02-15	22.63	22.69	22.44	22.50	222200
1994-02-16	22.50	22.63	22.50	22.56	341800
1994-02-17	22.56	22.69	22.44	22.44	255400
1994-02-18	22.63	22.63	22.13	22.38	216200
1994-02-22	22.50	22.88	22.38	22.81	176600
1994-02-23	22.75	22.75	22.63	22.75	209000
1994-02-24	22.75	22.75	22.31	22.38	235200
1994-02-25	22.50	22.56	22.13	22.56	159200
1994-02-28	22.50	22.69	22.50	22.63	467400
1994-03-01	22.63	22.63	22.31	22.38	288200
1994-03-02	22.44	22.44	22.19	22.44	218600
1994-03-03	22.31	22.38	22.19	22.31	399200
1994-03-04	22.44	22.44	22.31	22.31	149800
1994-03-07	22.38	22.56	22.25	22.44	153200
1994-03-08	44.88	45.25	44.88	45.25	285800
1994-03-09	45.25	45.25	45.00	45.25	33900
1994-03-10	45.25	45.25	44.63	44.88	119800
1994-03-11	45.00	45.63	44.88	45.63	114300
1994-03-14	45.63	45.75	45.38	45.50	120900
1994-03-15	45.38	45.88	45.38	45.63	173000
1994-03-16	45.63	46.63	45.50	46.63	119200
1994-03-17	46.63	47.13	46.63	46.88	138500
1994-03-18	46.88	47.13	46.25	46.63	346100
1994-03-21	46.63	46.63	46.38	46.38	82200
1994-03-22	46.38	46.88	46.25	46.25	105500
1994-03-23	46.38	46.38	45.50	45.50	74700
1994-03-24	45.50	46.13	45.38	45.38	109800
1994-03-25	45.50	45.88	44.88	44.88	41400
1994-03-28	44.88	45.25	44.75	45.25	85800
1994-03-29	45.00	45.38	44.88	44.88	42600
1994-03-30	44.88	44.88	44.50	44.63	89300
1994-03-31	44.75	45.00	44.50	44.63	143800
1994-04-04	43.63	44.25	43.50	43.88	204400
1994-04-05	44.25	44.38	44.00	44.38	99600
1994-04-06	44.38	44.63	44.13	44.50	136600
1994-04-07	44.38	45.38	44.25	45.38	166800
1994-04-08	45.00	45.38	44.63	45.25	103000
1994-04-11	45.25	46.25	45.13	46.00	158900
1994-04-12	46.00	46.00	45.63	45.63	126100
1994-04-13	45.75	45.88	45.63	45.63	102500
1994-04-14	45.75	45.88	45.38	45.88	162600
1994-04-15	45.88	46.50	45.75	45.88	220200
1994-04-18	46.00	46.25	45.63	45.75	129500
1994-04-19	46.00	46.63	45.88	46.50	140900
1994-04-20	46.38	46.75	46.38	46.75	275000
1994-04-21	46.75	47.00	46.50	46.63	258200
1994-04-22	46.50	46.88	46.50	46.50	138100
1994-04-25	46.50	46.63	46.50	46.50	114100
1994-04-26	46.38	46.75	46.00	46.00	104400
1994-04-28	46.00	46.00	45.00	45.00	120800
1994-04-29	45.50	46.25	45.38	46.25	100700
1994-05-02	46.13	46.50	46.00	46.38	96300
1994-05-03	46.50	46.50	46.19	46.38	71100
1994-05-04	46.38	46.75	46.25	46.63	62700
1994-05-05	46.88	47.00	46.63	46.75	123700
1994-05-06	46.38	46.63	46.13	46.38	126300
1994-05-09	46.38	46.38	46.00	46.00	43600
1994-05-10	46.50	46.88	46.38	46.75	104400
1994-05-11	46.75	46.75	46.38	46.63	66600
1994-05-12	46.75	47.38	46.75	47.25	84500
1994-05-13	47.25	47.25	46.75	47.13	59900
1994-05-16	47.13	47.88	47.13	47.88	88100
1994-05-17	48.00	48.50	47.88	48.25	118000
1994-05-18	48.25	49.63	48.25	49.63	325400
1994-05-19	49.25	50.50	49.13	50.50	361200
1994-05-20	50.25	50.25	49.63	49.63	246100
1994-05-23	49.63	49.63	48.88	48.88	105100
1994-05-24	48.88	49.63	48.88	49.25	116400
1994-05-25	48.88	49.00	48.50	48.75	151500
1994-05-26	48.75	49.13	48.75	49.13	273900
1994-05-27	49.00	49.63	49.00	49.50	45800
1994-05-31	49.00	49.50	48.88	49.25	64500
1994-06-01	49.25	49.38	49.00	49.13	148400
1994-06-02	49.13	49.25	49.13	49.13	101800
1994-06-03	49.13	49.88	49.13	49.25	143800
1994-06-06	49.50	49.63	49.38	49.50	61200
1994-06-07	49.38	49.75	49.38	49.50	76200
1994-06-08	49.50	49.63	49.38	49.50	40900
1994-06-09	49.38	49.50	49.25	49.50	79000
1994-06-10	49.75	49.88	49.25	49.25	70500
1994-06-13	49.25	49.63	49.25	49.63	41100
1994-06-14	49.13	49.25	49.13	49.25	150100
1994-06-15	49.25	49.50	49.13	49.38	114700
1994-06-16	49.25	49.63	49.25	49.50	237400
1994-06-17	49.63	49.63	49.00	49.13	223300
1994-06-20	49.13	49.38	49.13	49.25	129900
1994-06-21	49.00	49.00	48.00	48.50	119000
1994-06-22	48.50	48.75	48.25	48.25	61900
1994-06-23	48.38	48.50	48.25	48.38	46800
1994-06-24	48.50	48.50	47.88	47.88	167400
1994-06-27	47.75	48.38	47.63	48.25	116800
1994-06-28	48.38	48.38	47.88	48.38	98300
1994-06-29	48.38	48.88	48.13	48.63	173700
1994-06-30	48.50	48.50	48.25	48.38	88400
1994-07-01	48.38	48.38	47.63	47.75	118800
1994-07-05	47.63	48.13	47.63	48.00	49700
1994-07-06	47.88	48.25	47.88	48.13	45200
1994-07-07	48.25	48.50	48.25	48.25	43500
1994-07-08	47.75	48.00	47.63	47.88	48900
1994-07-11	48.00	48.00	47.25	47.50	57000
1994-07-12	47.75	47.75	47.13	47.50	70100
1994-07-13	47.50	47.88	47.50	47.50	76900
1994-07-14	47.75	48.50	47.63	48.38	83800
1994-07-15	48.25	48.25	47.88	47.88	172900
1994-07-18	47.88	48.25	47.88	48.13	55000
1994-07-19	48.00	48.13	47.75	47.88	86000
1994-07-20	47.88	48.13	47.50	48.00	119000
1994-07-21	47.88	48.25	47.75	48.13	90800
1994-07-22	48.25	48.25	48.00	48.00	63800
1994-07-25	48.13	48.25	48.00	48.13	25100
1994-07-26	48.00	48.25	48.00	48.25	48700
1994-07-27	48.13	48.13	48.00	48.13	144500
1994-07-28	47.88	48.38	47.88	48.13	55900
1994-07-29	48.25	48.75	48.25	48.63	70500
1994-08-01	48.38	48.63	48.13	48.63	33600
1994-08-02	48.50	48.88	48.50	48.75	52800
1994-08-03	48.63	48.88	48.25	48.88	34500
1994-08-04	48.63	48.88	48.38	48.75	121600
1994-08-05	48.63	48.63	48.38	48.50	43100
1994-08-08	48.50	49.00	48.25	49.00	180100
1994-08-09	49.00	49.00	48.75	48.75	54100
1994-08-10	48.88	49.00	48.75	49.00	53700
1994-08-11	49.00	49.00	48.50	48.75	86900
1994-08-12	48.50	49.38	48.38	49.13	50900
1994-08-15	49.25	49.25	48.63	48.63	31400
1994-08-16	48.75	49.25	48.63	49.13	60400
1994-08-17	49.13	49.13	48.63	48.63	75700
1994-08-18	48.63	48.88	48.38	48.50	102100
1994-08-19	48.75	48.88	48.38	48.75	176200
1994-08-22	48.63	49.13	48.50	48.75	66300
1994-08-23	48.75	49.50	48.75	49.00	55200
1994-08-24	49.00	49.88	48.75	49.88	82800
1994-08-25	49.88	50.25	49.50	50.25	231600
1994-08-26	50.13	50.63	50.00	50.63	86600
1994-08-29	50.63	50.88	50.25	50.75	124200
1994-08-30	50.88	51.25	50.63	51.13	116800
1994-08-31	51.00	51.38	51.00	51.13	75900
1994-09-01	51.00	51.13	50.50	50.63	77300
1994-09-02	50.75	50.75	50.25	50.50	48300
1994-09-06	50.50	50.50	50.13	50.38	64000
1994-09-07	50.38	50.75	50.13	50.50	169400
1994-09-08	50.63	50.75	50.38	50.38	44900
1994-09-09	50.00	50.13	49.88	50.13	137400
1994-09-12	50.13	50.25	49.75	50.00	63100
1994-09-13	50.25	50.63	50.13	50.13	127600
1994-09-14	49.88	50.25	49.88	50.13	31700
1994-09-15	50.00	50.75	50.00	50.75	74900
1994-09-16	50.75	50.75	50.13	50.38	247000
1994-09-19	50.38	50.38	49.88	50.00	28500
1994-09-20	49.50	49.88	49.25	49.25	188400
1994-09-21	49.25	49.88	49.00	49.63	173200
1994-09-22	49.88	50.00	49.13	49.25	106500
1994-09-23	49.00	49.25	49.00	49.00	103600
1994-09-26	49.13	49.38	48.88	49.13	62700
1994-09-27	49.00	49.38	48.88	49.13	259500
1994-09-28	48.75	49.50	48.75	49.13	154300
1994-09-29	49.13	49.25	49.13	49.13	69600
1994-09-30	49.00	49.00	48.63	48.75	101400
1994-10-03	48.63	48.63	48.25	48.38	80700
1994-10-04	48.38	48.38	47.38	47.50	106200
1994-10-05	47.50	47.50	46.38	46.88	102000
1994-10-06	46.88	47.13	46.63	46.88	60000
1994-10-07	46.88	47.25	46.50	47.00	64800
1994-10-10	47.13	47.25	47.00	47.25	21500
1994-10-11	47.50	48.00	47.50	47.50	76400
1994-10-12	47.75	47.88	47.50	47.63	60100
1994-10-13	47.88	48.63	47.88	48.50	120600
1994-10-14	48.63	49.13	48.50	48.88	98100
1994-10-17	49.13	49.50	48.88	49.00	159700
1994-10-18	49.00	49.00	48.75	48.75	129700
1994-10-19	48.63	49.63	48.50	49.38	88100
1994-10-20	49.13	49.25	48.88	49.25	61400
1994-10-21	49.25	49.25	49.00	49.00	173800
1994-10-24	49.00	49.13	48.50	48.50	115700
1994-10-25	48.50	49.13	48.38	48.63	93900
1994-10-26	48.88	49.13	48.50	48.88	74800
1994-10-27	49.00	49.50	48.88	49.50	48400
1994-10-28	49.50	50.75	49.50	50.75	162300
1994-10-31	50.75	51.13	50.63	50.63	78400
1994-11-01	50.38	50.50	49.38	49.50	76700
1994-11-02	49.38	50.13	49.25	49.63	322200
1994-11-03	49.63	50.25	49.25	49.88	209600
1994-11-04	49.88	49.88	49.25	49.25	122000
1994-11-07	49.13	49.63	49.13	49.38	156600
1994-11-08	49.25	49.75	49.00	49.38	115900
1994-11-09	49.63	50.00	49.50	49.75	126900
1994-11-10	50.00	50.00	49.38	49.38	141200
1994-11-11	49.13	49.13	48.75	48.75	86600
1994-11-14	48.88	49.50	48.88	49.13	76900
1994-11-15	49.25	49.63	49.00	49.38	133800
1994-11-16	49.25	49.38	48.88	49.25	150700
1994-11-17	49.13	49.25	48.38	48.75	133600
1994-11-18	48.63	48.75	48.00	48.38	178600
1994-11-21	48.38	48.75	48.13	48.25	54500
1994-11-22	47.88	48.25	47.38	47.38	255800
1994-11-23	47.00	48.13	46.63	47.75	134100
1994-11-25	47.63	48.13	47.50	47.75	38400
1994-11-28	47.50	47.75	47.13	47.38	170800
1994-11-29	47.38	47.75	47.00	47.50	165400
1994-11-30	47.63	47.75	47.00	47.13	82500
1994-12-01	47.13	47.13	46.38	46.50	135700
1994-12-02	46.63	47.13	46.38	47.13	77900
1994-12-05	47.25	47.75	47.25	47.25	79800
1994-12-06	47.25	48.00	47.25	47.88	89000
1994-12-07	47.63	48.38	47.63	48.00	277700
1994-12-08	47.88	48.25	47.38	47.63	166500
1994-12-09	47.50	47.88	47.38	47.38	255800
1994-12-12	47.38	48.00	47.38	48.00	86400
1994-12-13	48.00	49.25	48.00	48.88	103300
1994-12-14	48.88	50.38	48.88	49.88	124300
1994-12-15	49.75	50.00	49.50	49.88	128200
1994-12-16	50.25	50.75	50.13	50.13	352600
1994-12-19	50.00	50.13	49.63	50.00	64100
1994-12-20	50.00	50.13	49.38	49.38	271100
1994-12-21	49.38	49.75	49.38	49.38	84300
1994-12-22	49.38	49.63	49.38	49.38	172100
1994-12-23	49.50	49.75	49.50	49.50	26300
1994-12-27	49.63	49.75	49.38	49.50	51900
1994-12-28	49.25	49.25	48.25	48.38	119200
1994-12-29	48.38	48.75	48.38	48.38	86400
1994-12-30	48.38	48.50	47.75	47.75	64500
1995-01-03	47.63	48.50	47.63	48.38	131800
1995-01-04	47.63	47.88	47.25	47.75	148000
1995-01-05	47.75	47.88	47.63	47.63	162900
1995-01-06	47.75	47.88	47.50	47.63	139300
1995-01-09	47.50	47.75	47.50	47.63	47900
1995-01-10	47.75	47.75	47.63	47.63	77400
1995-01-11	47.75	48.00	47.38	47.50	165500
1995-01-12	47.50	47.88	47.38	47.88	62000
1995-01-13	48.25	48.75	48.25	48.63	119600
1995-01-16	48.88	50.13	48.88	49.75	74100
1995-01-17	49.50	49.88	49.25	49.88	122500
1995-01-18	49.88	49.88	49.38	49.75	121600
1995-01-19	49.50	49.63	49.38	49.50	117500
1995-01-20	49.88	50.00	49.63	50.00	139100
1995-01-23	49.50	50.50	49.38	50.50	259900
1995-01-24	50.50	50.88	50.38	50.75	211600
1995-01-25	50.63	51.50	50.63	51.25	169200
1995-01-26	51.25	51.63	51.13	51.50	117900
1995-01-27	51.75	52.13	51.75	51.88	100100
1995-01-30	52.00	52.00	51.75	52.00	112000
1995-01-31	51.75	52.13	51.50	51.88	75300
1995-02-01	51.88	52.13	51.63	51.88	108600
1995-02-02	51.75	52.25	51.50	52.13	86300
1995-02-03	52.38	54.00	52.38	53.88	122100
1995-02-06	53.88	54.50	53.75	54.25	171300
1995-02-07	54.50	54.50	53.25	53.63	162800
1995-02-08	53.50	54.00	53.50	53.75	55600
1995-02-09	53.50	53.75	53.50	53.63	76600
1995-02-10	53.75	54.13	53.25	54.13	97100
1995-02-13	53.63	53.88	53.38	53.50	93500
1995-02-14	53.50	53.50	52.75	53.38	85600
1995-02-15	53.75	53.88	53.50	53.75	132000
1995-02-16	53.88	53.88	53.00	53.13	147800
1995-02-17	53.13	53.25	52.88	53.13	118300
1995-02-21	53.00	53.38	53.00	53.13	74000
1995-02-22	53.00	53.25	52.88	53.13	130400
1995-02-23	53.25	54.13	53.13	54.00	93800
1995-02-24	54.25	54.38	53.63	54.00	108600
1995-02-27	53.50	54.00	53.25	53.25	61900
1995-02-28	53.50	53.88	53.38	53.88	33600
1995-03-01	53.50	53.63	53.00	53.13	47200
1995-03-02	53.00	53.63	52.88	53.63	35600
1995-03-03	53.50	53.75	53.25	53.38	117700
1995-03-06	53.25	53.50	52.88	53.50	49900
1995-03-07	53.38	53.50	52.63	52.63	90300
1995-03-08	52.88	53.00	52.00	52.25	61700
1995-03-09	52.38	52.63	52.13	52.50	122600
1995-03-10	52.88	53.75	52.75	53.63	115000
1995-03-13	53.63	53.63	53.38	53.50	72900
1995-03-14	53.63	53.63	53.00	53.25	79700
1995-03-15	53.25	54.13	53.25	54.13	83900
1995-03-16	54.13	54.88	54.13	54.38	92100
1995-03-17	54.50	54.50	53.75	53.88	192700
1995-03-20	53.75	53.88	53.38	53.50	29900
1995-03-21	53.50	54.13	53.38	53.38	67200
1995-03-22	53.38	53.75	53.25	53.63	72600
1995-03-23	53.63	54.25	53.63	53.75	135900
1995-03-24	53.63	54.25	53.63	54.25	47400
1995-03-27	54.50	54.50	53.88	54.13	86200
1995-03-28	54.13	55.38	54.13	54.75	191800
1995-03-29	54.75	55.38	53.88	53.88	124200
1995-03-30	54.00	54.25	53.63	53.63	154300
1995-03-31	53.75	54.00	53.38	53.50	146800
1995-04-03	53.38	53.63	53.25	53.50	87500
1995-04-04	53.50	54.00	53.50	53.75	86500
1995-04-05	53.75	53.88	53.38	53.88	74100
1995-04-06	54.13	54.63	54.13	54.13	121400
1995-04-07	54.50	54.75	54.25	54.50	119900
1995-04-10	54.25	54.88	54.13	54.75	67400
1995-04-11	54.88	54.88	54.00	54.13	73500
1995-04-12	54.00	54.63	54.00	54.63	72200
1995-04-13	54.75	54.88	54.63	54.88	64300
1995-04-17	55.00	55.13	54.00	54.00	158300
1995-04-18	54.13	54.38	53.13	53.38	117700
1995-04-19	53.50	54.38	53.25	54.13	50300
1995-04-20	54.00	54.25	53.88	53.88	75400
1995-04-21	54.50	54.50	54.25	54.25	284500
1995-04-24	54.13	54.75	53.88	54.63	117700
1995-04-25	54.38	54.38	54.00	54.25	60100
1995-04-26	54.25	54.38	53.88	54.13	40300
1995-04-27	53.75	54.13	53.75	54.00	30100
1995-04-28	54.00	54.25	53.63	54.25	62700
1995-05-01	54.25	54.31	53.75	54.25	92200
1995-05-02	54.00	54.63	54.00	54.63	54500
1995-05-03	54.88	54.88	54.38	54.63	50800
1995-05-04	54.75	56.38	54.75	55.25	125000
1995-05-05	55.50	55.88	55.00	55.88	96300
1995-05-08	55.63	57.13	55.63	57.00	68000
1995-05-09	57.13	57.50	55.63	56.00	104700
1995-05-10	56.00	56.13	55.13	56.13	133300
1995-05-11	56.13	56.13	55.63	55.88	54100
1995-05-12	55.75	56.00	55.75	56.00	52600
1995-05-15	56.00	56.75	56.00	56.75	52200
1995-05-16	56.75	56.75	56.13	56.38	63900
1995-05-17	56.50	56.50	56.00	56.25	44000
1995-05-18	56.13	56.38	55.88	56.25	94500
1995-05-19	56.13	56.38	55.75	56.38	127900
1995-05-22	56.63	57.38	56.63	57.00	103900
1995-05-23	57.13	57.38	57.00	57.25	92900
1995-05-24	57.25	57.75	57.13	57.63	115800
1995-05-25	57.13	57.50	56.38	57.38	109400
1995-05-26	57.25	57.25	56.50	56.75	57400
1995-05-30	56.50	57.25	56.13	57.25	85900
1995-05-31	57.13	58.00	57.00	58.00	132600
1995-06-01	57.88	58.38	57.13	57.13	117800
1995-06-02	56.88	58.63	56.63	57.88	212600
1995-06-05	58.00	58.13	57.38	57.63	86000
1995-06-06	57.88	58.13	57.63	57.88	75000
1995-06-07	57.63	57.63	56.88	57.13	74300
1995-06-08	56.75	57.00	56.63	56.88	53700
1995-06-09	56.75	56.88	56.00	56.38	197300
1995-06-12	56.50	56.88	56.50	56.50	58800
1995-06-13	56.63	57.50	56.63	57.00	96900
1995-06-14	57.13	57.50	56.75	57.25	41100
1995-06-15	57.25	57.88	57.25	57.38	66600
1995-06-16	58.00	58.00	57.25	57.50	395700
1995-06-19	57.25	59.00	57.25	58.63	111500
1995-06-20	58.63	58.88	58.38	58.75	65400
1995-06-21	58.88	59.25	58.38	58.38	69700
1995-06-22	58.75	59.88	58.63	59.63	94600
1995-06-23	59.50	59.50	58.13	58.25	81100
1995-06-26	58.13	58.25	57.75	58.00	70000
1995-06-27	58.13	58.88	58.13	58.63	88900
1995-06-28	58.50	59.25	58.38	58.88	143400
1995-06-29	58.88	59.00	57.13	57.63	150000
1995-06-30	57.88	58.38	57.63	58.25	112900
1995-07-03	58.00	58.13	57.25	57.50	29700
1995-07-05	57.38	57.75	57.25	57.38	50800
1995-07-06	57.38	58.63	57.00	58.63	87100
1995-07-07	58.50	58.88	58.13	58.50	81900
1995-07-10	58.75	59.00	58.25	58.25	61000
1995-07-11	58.00	58.75	58.00	58.13	49700
1995-07-12	57.63	59.00	57.50	58.88	124100
1995-07-13	58.63	58.75	58.25	58.63	91700
1995-07-14	58.50	58.88	58.00	58.38	66700
1995-07-17	58.38	58.38	57.88	58.38	129500
1995-07-18	58.25	58.63	58.00	58.63	191500
1995-07-19	58.50	58.88	58.00	58.25	439500
1995-07-20	58.38	59.50	58.25	58.88	416400
1995-07-21	58.88	59.00	58.38	58.38	186900
1995-07-24	58.50	60.13	58.25	60.13	179100
1995-07-25	60.13	60.13	59.25	60.00	116900
1995-07-26	59.75	61.00	59.75	60.75	157200
1995-07-27	60.88	61.00	60.63	60.75	46700
1995-07-28	61.00	61.00	60.50	60.63	48000
1995-07-31	60.50	60.63	60.38	60.38	107000
1995-08-01	60.38	60.38	59.63	59.75	71600
1995-08-02	59.75	60.88	59.75	60.25	193300
1995-08-03	60.00	60.50	59.88	60.38	41800
1995-08-04	60.50	60.50	60.00	60.38	29400
1995-08-07	60.50	60.50	60.00	60.13	35000
1995-08-08	60.13	60.75	60.00	60.50	77000
1995-08-09	60.50	60.63	60.13	60.13	26500
1995-08-10	60.25	60.63	60.00	60.00	52300
1995-08-11	60.00	60.13	59.88	60.13	105700
1995-08-14	60.13	60.38	60.00	60.13	39700
1995-08-15	60.00	60.25	59.63	60.00	254200
1995-08-16	60.00	60.00	59.75	60.00	74700
1995-08-17	60.00	60.25	59.88	59.88	51900
1995-08-18	60.75	60.88	60.38	60.63	112600
1995-08-21	60.88	61.63	60.88	61.00	68400
1995-08-22	60.88	61.00	60.50	60.63	62800
1995-08-23	60.75	60.75	60.00	60.25	91800
1995-08-24	59.75	60.50	59.75	60.25	72600
1995-08-25	60.25	61.00	60.13	60.88	109700
1995-08-28	61.00	62.63	61.00	62.50	90500
1995-08-29	62.50	62.50	61.63	61.75	103400
1995-08-30	61.50	62.50	61.50	62.38	65500
1995-08-31	62.25	62.50	61.38	61.38	109200
1995-09-01	61.13	62.25	61.00	62.25	58400
1995-09-05	62.13	63.00	62.13	63.00	73200
1995-09-06	63.00	64.00	63.00	63.88	120700
1995-09-07	63.75	63.88	62.88	63.13	144600
1995-09-08	63.38	63.50	63.13	63.50	53400
1995-09-11	63.75	64.00	63.50	63.75	38500
1995-09-12	63.88	64.38	63.88	64.38	61500
1995-09-13	64.25	64.88	63.88	64.63	115600
1995-09-14	64.75	66.00	64.63	65.88	66200
1995-09-15	67.25	67.63	66.50	67.50	318300
1995-09-18	67.63	67.63	66.00	67.00	537100
1995-09-19	67.00	67.25	66.50	67.00	96900
1995-09-20	67.13	67.50	67.00	67.38	47700
1995-09-21	67.63	67.75	65.88	66.63	55600
1995-09-22	66.38	66.88	66.00	66.75	53800
1995-09-25	67.00	67.00	66.63	67.00	50400
1995-09-26	67.00	67.50	65.88	66.25	84600
1995-09-27	66.00	66.50	65.50	65.88	196400
1995-09-28	65.63	65.88	65.38	65.75	132400
1995-09-29	66.00	66.88	65.88	66.13	152100
1995-10-02	66.25	66.25	65.63	65.75	103600
1995-10-03	65.88	66.13	65.75	66.13	109300
1995-10-04	66.13	66.38	65.75	66.13	90600
1995-10-05	66.13	66.13	65.75	66.13	51700
1995-10-06	66.00	66.38	65.63	66.25	81900
1995-10-09	66.00	66.25	65.75	66.13	87600
1995-10-10	66.25	66.50	65.88	66.38	131900
1995-10-11	66.25	66.38	65.88	66.25	97300
1995-10-12	66.13	66.38	66.13	66.25	144700
1995-10-13	66.38	66.88	66.38	66.88	137900
1995-10-16	66.88	66.88	66.50	66.63	60600
1995-10-17	66.50	66.88	66.25	66.88	518400
1995-10-18	67.75	68.75	67.75	68.25	179800
1995-10-19	68.00	68.13	66.75	67.00	165000
1995-10-20	67.00	67.00	66.75	66.88	168400
1995-10-23	66.63	67.13	66.25	67.00	107700
1995-10-24	67.25	67.38	66.38	67.00	90500
1995-10-25	66.63	67.13	65.00	65.38	208200
1995-10-26	65.25	65.25	63.50	63.63	120700
1995-10-27	63.38	66.38	63.38	66.00	194900
1995-10-30	65.88	65.88	64.63	65.25	91800
1995-10-31	65.38	65.63	64.50	64.50	73500
1995-11-01	64.50	65.50	64.50	65.13	81100
1995-11-02	65.50	66.38	65.50	65.75	67000
1995-11-03	66.00	66.50	65.50	65.88	72300
1995-11-06	65.63	66.13	65.38	66.00	35100
1995-11-07	66.00	66.00	65.00	65.38	62200
1995-11-08	65.50	66.00	65.13	66.00	90800
1995-11-09	66.38	66.63	65.75	66.50	64200
1995-11-10	66.13	66.25	65.50	66.25	48200
1995-11-13	66.25	66.88	66.00	66.63	58000
1995-11-14	66.63	66.88	66.38	66.38	98900
1995-11-15	66.50	66.63	65.63	66.63	52600
1995-11-16	66.25	66.88	66.00	66.25	68400
1995-11-17	66.75	66.88	66.50	66.75	94100
1995-11-20	66.75	67.38	66.75	67.25	58200
1995-11-21	67.25	67.50	66.63	67.50	162600
1995-11-22	67.50	67.50	66.50	67.00	33600
1995-11-24	67.00	67.00	66.75	66.88	8700
1995-11-27	66.63	67.88	66.63	67.88	69400
1995-11-28	67.75	69.00	67.63	68.63	69700
1995-11-29	68.13	68.50	68.00	68.13	163600
1995-11-30	67.88	68.75	67.50	68.25	67300
1995-12-01	68.25	69.50	68.25	68.63	90800
1995-12-04	68.88	69.50	68.25	69.25	93500
1995-12-05	69.38	69.38	69.00	69.38	47200
1995-12-06	69.63	70.88	69.13	69.63	107100
1995-12-07	69.50	69.50	67.75	67.75	146300
1995-12-08	67.75	69.25	67.75	68.63	77100
1995-12-11	68.88	68.88	68.50	68.63	43000
1995-12-12	68.50	68.50	67.13	67.13	100400
1995-12-13	67.13	67.75	67.00	67.75	85100
1995-12-14	67.63	67.63	66.50	66.63	82500
1995-12-15	66.88	68.38	66.75	68.25	341800
1995-12-18	68.00	68.25	67.38	67.63	115000
1995-12-19	67.38	68.50	66.88	68.13	138200
1995-12-20	68.38	69.00	68.00	68.63	114600
1995-12-21	68.75	69.13	68.00	68.00	82700
1995-12-22	67.75	68.63	67.75	68.00	65600
1995-12-26	68.00	68.38	67.75	68.38	30300
1995-12-27	68.63	69.13	68.00	68.38	64900
1995-12-28	68.13	68.75	67.88	68.75	50000
1995-12-29	69.00	69.00	67.50	68.50	92400
1996-01-02	68.13	69.13	68.00	69.13	77100
1996-01-03	69.38	69.75	68.88	69.25	93600
1996-01-04	69.25	69.25	67.00	67.25	185200
1996-01-05	67.25	67.25	66.63	67.13	103700
1996-01-08	66.88	66.88	66.50	66.88	21200
1996-01-09	66.50	66.50	66.00	66.28	73900
1996-01-10	64.50	64.88	64.00	64.50	143800
1996-01-11	64.50	64.63	64.00	64.63	83000
1996-01-12	64.50	65.13	64.13	65.00	117200
1996-01-15	65.00	65.00	64.38	64.88	48200
1996-01-16	64.63	66.00	64.25	66.00	148400
1996-01-17	66.00	66.63	65.38	65.50	111000
1996-01-18	65.63	65.88	65.25	65.38	98400
1996-01-19	64.63	66.75	64.63	66.25	229600
1996-01-22	66.25	67.50	66.13	66.63	172200
1996-01-23	66.50	66.88	66.50	66.63	57400
1996-01-24	66.88	67.88	66.63	66.88	112100
1996-01-25	67.00	67.38	66.63	66.63	71200
1996-01-26	66.75	67.75	66.75	67.75	99200
1996-01-29	67.50	68.00	67.50	67.88	81800
1996-01-30	68.00	68.50	67.88	68.50	47900
1996-01-31	68.88	69.13	68.13	69.13	94600
1996-02-01	69.00	69.63	68.75	69.38	101100
1996-02-02	69.38	70.00	69.13	69.75	107000
1996-02-05	69.75	71.00	69.75	71.00	104900
1996-02-06	70.75	71.13	70.38	71.13	68400
1996-02-07	70.88	71.50	70.38	71.25	90800
1996-02-08	71.50	75.50	71.50	74.00	302100
1996-02-09	74.13	74.88	73.13	74.00	171400
1996-02-12	74.13	75.88	74.13	75.25	107500
1996-02-13	75.25	76.88	74.75	74.88	158000
1996-02-14	74.63	75.25	74.13	74.38	63900
1996-02-15	74.50	75.25	74.13	74.50	82500
1996-02-16	74.38	74.38	73.38	73.75	144300
1996-02-20	72.50	73.25	72.50	72.75	209900
1996-02-21	72.88	74.50	72.88	74.50	114300
1996-02-22	75.00	75.63	74.00	75.50	135700
1996-02-23	75.50	75.88	73.50	74.25	154100
1996-02-26	74.00	74.25	73.13	73.25	136800
1996-02-27	73.00	73.25	72.38	73.25	129500
1996-02-28	73.25	74.25	71.75	71.75	111200
1996-02-29	71.25	72.88	71.25	71.88	133400
1996-03-01	72.00	73.50	71.88	73.50	165300
1996-03-04	73.50	73.75	73.13	73.38	71800
1996-03-05	73.13	74.13	72.75	73.75	84100
1996-03-06	73.88	74.00	72.75	72.88	53800
1996-03-07	72.75	73.38	72.38	72.63	191800
1996-03-08	72.00	72.25	70.25	70.25	224300
1996-03-11	70.00	70.88	70.00	70.25	272900
1996-03-12	70.00	70.50	69.00	70.00	244500
1996-03-13	69.75	70.75	69.75	70.25	140700
1996-03-14	70.25	70.88	70.13	70.13	151000
1996-03-15	70.25	70.25	69.63	69.88	205600
1996-03-18	70.50	73.00	70.50	71.75	130400
1996-03-19	72.00	72.50	71.38	71.50	358100
1996-03-20	71.50	72.13	71.00	71.75	46200
1996-03-21	71.50	72.00	71.13	71.25	41900
1996-03-22	71.13	71.75	71.00	71.38	68100
1996-03-25	72.00	73.13	72.00	72.50	100200
1996-03-26	72.50	73.00	72.25	72.63	84300
1996-03-27	72.50	73.50	71.25	71.38	104800
1996-03-28	71.13	71.50	70.50	71.38	119700
1996-03-29	71.63	71.63	70.00	70.00	110100
1996-04-01	70.38	72.50	70.25	72.25	87500
1996-04-02	72.00	72.13	71.50	72.13	79900
1996-04-03	72.13	72.13	71.50	71.88	42600
1996-04-04	71.88	72.38	71.50	72.38	119000
1996-04-08	71.00	71.13	69.25	69.50	138300
1996-04-09	69.38	69.50	68.50	68.75	94900
1996-04-10	68.63	68.88	68.13	68.25	277200
1996-04-11	68.25	68.25	66.50	67.25	153600
1996-04-12	67.25	68.88	67.00	67.75	93500
1996-04-15	68.13	69.75	68.13	69.75	125400
1996-04-16	69.75	70.00	68.13	68.88	229800
1996-04-17	68.63	69.38	68.50	69.00	166100
1996-04-18	69.25	70.00	69.00	69.63	125300
1996-04-19	70.25	70.38	69.75	70.00	148200
1996-04-22	70.25	70.63	69.63	70.13	57600
1996-04-23	70.38	70.38	69.63	70.25	62100
1996-04-24	70.50	70.50	69.88	70.00	57200
1996-04-25	69.88	70.38	69.25	70.38	81800
1996-04-26	70.38	70.75	69.75	70.63	64700
1996-04-29	70.13	70.50	69.75	70.25	63800
1996-04-30	70.00	70.50	69.88	70.50	44000
1996-05-01	70.75	70.75	69.88	70.13	97200
1996-05-02	69.25	69.75	68.88	68.88	129000
1996-05-03	69.00	69.75	68.75	69.38	91000
1996-05-06	69.38	69.63	68.88	69.38	177500
1996-05-07	69.25	69.88	69.13	69.13	110500
1996-05-08	68.75	70.75	68.63	70.63	169600
1996-05-09	70.38	71.50	70.00	70.25	87600
1996-05-10	71.25	72.13	71.00	71.75	252500
1996-05-13	72.00	73.50	71.63	73.13	104700
1996-05-14	73.25	73.50	72.63	73.00	95900
1996-05-15	73.75	73.75	72.63	73.00	131500
1996-05-16	73.00	73.38	72.75	73.13	47300
1996-05-17	73.75	74.00	73.38	73.38	129300
1996-05-20	73.50	74.13	73.25	73.88	171400
1996-05-21	74.00	74.75	73.63	74.38	69600
1996-05-22	37.25	37.88	37.13	37.88	161600
1996-05-23	37.88	38.00	37.00	37.25	219700
1996-05-24	37.38	37.75	37.38	37.38	100900
1996-05-28	37.50	37.50	36.88	36.88	125500
1996-05-29	36.63	37.00	36.25	36.38	147600
1996-05-30	36.25	37.13	36.00	37.00	108400
1996-05-31	37.13	37.13	36.13	36.50	139700
1996-06-03	36.13	36.50	36.13	36.50	147400
1996-06-04	36.88	37.25	36.63	37.13	151300
1996-06-05	37.25	37.63	36.88	37.63	105800
1996-06-06	37.63	37.63	37.13	37.13	86100
1996-06-07	36.63	37.50	36.63	37.25	437600
1996-06-10	37.25	37.25	36.63	36.75	137300
1996-06-11	37.00	37.38	36.63	37.38	126800
1996-06-12	37.25	37.63	36.63	36.63	99300
1996-06-13	36.38	37.13	36.38	37.00	77900
1996-06-14	37.13	37.13	36.63	36.88	81400
1996-06-17	36.88	37.50	36.75	37.25	152100
1996-06-18	37.38	37.38	36.88	36.88	94000
1996-06-19	36.88	37.25	36.75	36.88	236800
1996-06-20	37.13	37.25	36.75	36.88	374300
1996-06-21	37.00	37.13	36.88	37.00	394900
1996-06-24	37.00	37.25	37.00	37.13	142200
1996-06-25	37.25	37.50	37.13	37.25	125600
1996-06-26	37.25	37.25	36.88	37.00	114800
1996-06-27	36.75	37.00	36.50	36.75	157700
1996-06-28	36.63	37.00	36.50	37.00	228600
1996-07-01	37.13	37.50	37.00	37.50	98100
1996-07-02	37.13	37.38	37.13	37.38	119700
1996-07-03	37.13	37.50	37.13	37.50	40300
1996-07-05	36.88	36.88	36.13	36.25	50000
1996-07-08	36.00	36.00	35.50	35.63	123000
1996-07-09	35.75	36.38	35.75	36.13	154200
1996-07-10	36.25	36.63	35.88	36.50	115000
1996-07-11	36.13	36.25	35.88	36.13	160300
1996-07-12	35.88	36.38	35.75	36.00	186700
1996-07-15	35.88	36.13	35.63	35.75	199700
1996-07-16	35.63	36.13	34.88	36.00	263900
1996-07-17	35.75	35.88	35.50	35.88	138900
1996-07-18	35.63	36.75	35.63	36.25	116100
1996-07-19	36.00	36.38	35.63	35.88	173800
1996-07-22	35.63	36.38	35.50	36.00	124000
1996-07-23	36.13	36.25	35.63	35.75	143400
1996-07-24	35.25	36.38	35.25	36.00	137400
1996-07-25	36.38	36.50	36.00	36.25	154600
1996-07-26	36.38	36.38	36.00	36.38	98500
1996-07-29	36.50	36.75	36.25	36.63	165100
1996-07-30	36.50	36.63	36.38	36.50	146700
1996-07-31	36.25	37.00	36.25	36.75	188600
1996-08-01	36.69	37.50	36.38	37.50	250500
1996-08-02	37.63	38.25	37.50	38.25	183400
1996-08-05	38.00	38.50	37.75	38.00	165600
1996-08-06	38.13	38.38	37.88	38.25	86400
1996-08-07	38.25	38.38	37.75	38.13	114800
1996-08-08	38.00	38.13	37.75	38.00	58200
1996-08-09	38.25	38.38	38.00	38.25	98400
1996-08-12	38.13	38.75	38.13	38.63	109300
1996-08-13	38.50	38.50	38.00	38.25	74900
1996-08-14	38.00	38.50	37.75	38.50	123200
1996-08-15	38.25	38.63	38.13	38.25	143700
1996-08-16	38.38	39.13	38.13	39.13	145500
1996-08-19	39.00	39.50	39.00	39.38	128000
1996-08-20	39.38	39.50	39.25	39.38	101400
1996-08-21	39.38	39.50	39.00	39.25	133200
1996-08-22	39.25	39.75	39.00	39.75	94000
1996-08-23	39.50	39.63	39.13	39.38	151600
1996-08-26	39.25	39.25	38.94	39.25	99100
1996-08-27	39.00	39.25	38.88	39.13	392300
1996-08-28	38.88	39.25	38.88	39.25	450100
1996-08-29	39.13	39.25	38.25	38.63	287600
1996-08-30	38.63	38.75	38.25	38.38	170000
1996-09-03	38.00	38.75	37.50	38.50	207600
1996-09-04	38.25	38.63	38.13	38.63	98600
1996-09-05	38.25	38.50	38.00	38.13	126000
1996-09-06	38.13	39.13	38.13	38.88	136500
1996-09-09	39.25	39.25	38.38	39.13	123800
1996-09-10	39.00	39.50	38.88	39.13	151000
1996-09-11	38.88	39.50	38.88	39.50	103300
1996-09-12	39.50	40.00	39.50	39.88	199200
1996-09-13	40.00	41.00	40.00	40.88	238500
1996-09-16	40.88	41.50	40.88	41.25	300300
1996-09-17	41.25	41.38	40.38	40.63	161400
1996-09-18	40.50	40.63	40.00	40.13	116500
1996-09-19	40.25	40.25	39.75	40.00	121100
1996-09-20	40.38	40.50	40.13	40.13	356900
1996-09-23	39.88	40.88	39.88	40.75	146200
1996-09-24	40.75	41.13	40.75	40.88	148500
1996-09-25	41.13	41.25	40.75	40.75	76900
1996-09-26	41.13	41.13	40.75	40.75	161300
1996-09-27	40.88	41.13	40.63	41.00	73400
1996-09-30	41.25	41.38	40.88	41.00	81000
1996-10-01	41.25	41.50	40.88	41.38	130800
1996-10-02	41.50	41.75	41.25	41.50	176000
1996-10-03	41.63	41.63	41.25	41.63	181200
1996-10-04	41.88	42.88	41.88	42.75	148700
1996-10-07	43.00	43.13	42.88	43.13	274100
1996-10-08	43.13	43.13	42.75	43.00	89300
1996-10-09	42.88	42.88	42.38	42.63	285300
1996-10-10	42.50	42.50	42.13	42.38	153000
1996-10-11	42.63	43.38	42.63	43.25	195500
1996-10-14	43.00	43.63	43.00	43.13	92900
1996-10-15	43.38	43.38	43.00	43.38	93100
1996-10-16	43.63	43.63	43.13	43.25	133900
1996-10-17	43.25	43.63	43.25	43.38	83700
1996-10-18	43.88	44.63	43.63	44.63	221500
1996-10-21	44.75	45.00	44.75	44.88	155900
1996-10-22	44.75	44.75	44.25	44.38	92200
1996-10-23	44.25	45.00	44.25	45.00	90700
1996-10-24	45.00	45.00	44.38	44.63	58900
1996-10-25	44.25	44.75	44.13	44.13	68100
1996-10-28	44.38	44.75	44.13	44.25	102400
1996-10-29	44.50	45.75	44.50	45.50	145400
1996-10-30	45.75	46.25	45.63	45.75	152100
1996-10-31	45.88	46.75	45.75	46.63	123600
1996-11-01	47.00	47.25	45.50	45.63	332200
1996-11-04	45.88	46.50	45.75	46.38	95300
1996-11-05	46.38	47.63	46.38	47.63	217700
1996-11-06	47.63	47.63	46.75	47.50	159200
1996-11-07	47.38	47.38	46.88	47.00	263800
1996-11-08	47.00	47.00	46.63	46.88	227000
1996-11-11	46.88	47.13	46.50	46.88	96400
1996-11-12	46.63	46.88	46.38	46.63	153700
1996-11-13	46.63	46.63	46.13	46.50	94200
1996-11-14	46.25	47.50	46.13	47.25	447400
1996-11-15	47.50	48.00	47.13	47.63	257400
1996-11-18	47.75	47.75	47.38	47.75	86900
1996-11-19	48.00	48.75	47.88	48.25	149300
1996-11-20	48.38	49.38	48.38	49.13	187600
1996-11-21	49.13	49.13	48.38	48.63	153500
1996-11-22	48.50	49.50	48.38	49.50	202700
1996-11-25	49.50	51.00	49.50	50.75	213700
1996-11-26	50.88	51.50	49.75	50.63	289000
1996-11-27	50.63	50.75	49.88	50.50	199600
1996-11-29	50.75	50.88	50.63	50.75	59000
1996-12-02	50.38	50.63	49.75	50.63	208900
1996-12-03	50.25	50.75	49.63	49.75	171600
1996-12-04	49.00	49.38	48.75	49.25	457800
1996-12-05	49.25	49.25	48.50	48.75	264900
1996-12-06	48.00	49.25	47.75	49.00	216700
1996-12-09	49.38	49.38	48.63	49.38	116200
1996-12-10	49.13	49.63	48.88	48.88	100900
1996-12-11	48.25	48.88	47.50	48.13	228800
1996-12-12	48.38	48.50	47.00	47.00	299400
1996-12-13	46.63	47.63	46.50	47.13	312100
1996-12-16	47.13	47.88	47.13	47.13	152900
1996-12-17	46.88	49.00	46.50	48.88	263800
1996-12-18	48.88	48.88	47.38	47.88	208800
1996-12-19	48.25	50.00	48.00	50.00	233600
1996-12-20	52.50	52.50	51.50	51.75	707500
1996-12-23	51.75	51.88	49.88	50.13	186000
1996-12-24	50.13	50.75	49.88	50.75	131400
1996-12-26	50.88	52.38	50.88	51.75	215400
1996-12-27	52.00	52.25	51.00	51.38	61500
1996-12-30	51.63	52.00	51.25	51.38	136600
1996-12-31	51.13	51.13	49.25	49.25	209500
1997-01-02	49.63	49.63	46.13	48.63	454200
1997-01-03	49.00	49.38	48.88	49.00	337100
1997-01-06	49.25	49.38	48.25	48.50	261300
1997-01-07	48.13	48.50	47.38	48.50	442000
1997-01-08	48.88	49.75	48.63	48.63	423400
1997-01-09	48.75	49.00	48.38	48.38	202700
1997-01-10	47.75	48.00	47.25	47.88	230200
1997-01-13	48.13	49.38	48.00	48.50	362800
1997-01-14	48.75	50.38	48.75	50.13	301700
1997-01-15	49.63	49.63	48.75	49.00	258900
1997-01-16	49.38	49.63	48.50	49.63	187000
1997-01-17	48.75	50.00	48.63	50.00	340100
1997-01-20	50.25	50.75	49.75	49.75	274000
1997-01-21	49.00	50.38	48.88	50.25	210300
1997-01-22	50.38	50.50	49.63	50.38	165800
1997-01-23	50.63	50.75	49.13	49.25	207200
1997-01-24	49.13	49.38	48.38	48.63	312700
1997-01-27	48.50	49.88	48.25	48.75	551500
1997-01-28	49.38	50.13	48.25	48.38	162300
1997-01-29	48.25	49.50	48.25	49.25	251100
1997-01-30	49.50	50.00	49.38	50.00	171400
1997-01-31	50.38	50.88	49.88	50.00	311600
1997-02-03	49.88	50.50	49.63	50.38	220900
1997-02-04	50.25	51.00	50.13	51.00	217200
1997-02-05	51.00	51.63	49.50	49.88	281100
1997-02-06	49.63	50.63	49.50	50.25	204100
1997-02-07	50.50	51.75	50.25	51.75	202500
1997-02-10	52.00	52.50	51.25	51.38	370000
1997-02-11	51.63	52.38	51.25	52.13	469400
1997-02-12	52.13	53.50	52.13	53.38	557800
1997-02-13	53.63	54.75	53.25	54.25	301300
1997-02-14	54.25	54.25	53.38	53.63	268900
1997-02-18	54.00	54.50	53.38	54.50	170000
1997-02-19	54.38	54.38	53.50	54.00	199400
1997-02-20	53.50	54.13	53.00	53.25	203000
1997-02-21	53.13	53.50	52.88	53.00	224600
1997-02-24	52.75	54.25	52.63	54.25	150200
1997-02-25	54.00	54.75	53.75	54.38	869900
1997-02-26	54.00	54.25	52.13	53.00	180700
1997-02-27	52.75	53.25	52.25	52.25	286100
1997-02-28	51.25	52.13	51.25	51.38	274300
1997-03-03	51.00	52.38	50.63	52.25	188900
1997-03-04	52.00	52.50	51.25	51.38	109400
1997-03-05	51.25	53.00	51.25	53.00	203200
1997-03-06	53.25	53.50	52.13	52.50	304700
1997-03-07	52.63	54.25	52.63	53.50	203600
1997-03-10	53.38	54.00	52.88	54.00	108400
1997-03-11	54.00	54.38	53.63	54.00	198900
1997-03-12	53.63	54.00	53.00	53.13	226400
1997-03-13	52.75	52.88	51.13	51.13	213100
1997-03-14	52.25	52.63	51.25	51.25	270500
1997-03-17	51.38	52.13	50.38	52.13	306300
1997-03-18	52.13	52.38	50.63	50.75	126700
1997-03-19	50.50	51.63	49.63	50.38	257300
1997-03-20	50.50	50.50	49.25	49.63	314800
1997-03-21	49.88	51.63	49.75	50.63	425900
1997-03-24	50.63	52.50	50.63	52.38	181100
1997-03-25	52.13	52.75	51.00	51.25	346000
1997-03-26	51.25	51.25	50.25	50.25	233900
1997-03-27	50.50	50.50	47.38	48.00	224100
1997-03-31	47.63	47.75	46.25	46.38	358300
1997-04-01	45.50	47.25	45.13	46.88	350600
1997-04-02	46.50	46.50	45.13	45.63	224300
1997-04-03	45.38	46.25	45.13	45.88	215600
1997-04-04	45.75	46.63	45.25	46.38	250000
1997-04-07	46.38	47.25	46.25	47.00	179700
1997-04-08	46.75	48.25	46.38	48.25	155900
1997-04-09	48.50	48.50	46.75	47.00	272500
1997-04-10	46.75	47.75	46.63	47.38	577300
1997-04-11	46.75	46.75	44.38	44.50	313200
1997-04-14	44.50	45.63	44.13	45.38	180900
1997-04-15	46.13	47.13	46.13	46.50	493600
1997-04-16	46.13	47.38	45.75	47.38	444800
1997-04-17	47.13	48.13	47.00	47.50	321900
1997-04-18	47.50	47.88	47.38	47.50	234600
1997-04-21	47.25	47.88	47.00	47.25	547800
1997-04-22	47.50	48.38	46.88	48.38	605700
1997-04-23	48.38	48.50	47.50	47.63	293800
1997-04-24	47.63	48.25	47.13	47.75	156100
1997-04-25	48.00	48.00	47.13	47.38	171300
1997-04-28	47.25	49.00	47.13	48.63	411200
1997-04-29	49.38	50.38	48.50	50.38	250300
1997-04-30	50.38	51.25	50.00	50.75	288800
1997-05-01	50.50	50.75	50.00	50.75	181000
1997-05-02	50.75	52.50	50.75	52.25	121400
1997-05-05	52.13	53.00	51.00	52.88	160400
1997-05-06	53.13	54.25	53.13	53.88	530200
1997-05-07	53.88	54.00	51.88	52.00	224700
1997-05-08	51.88	53.63	51.75	52.50	207300
1997-05-09	52.75	53.50	51.75	53.00	157500
1997-05-12	53.25	54.00	52.88	53.88	192400
1997-05-13	53.88	53.88	52.38	53.13	159500
1997-05-14	53.50	54.63	53.25	53.38	370700
1997-05-15	53.13	54.13	52.75	53.88	245900
1997-05-16	53.88	53.88	52.38	52.50	400300
1997-05-19	52.25	53.25	52.25	53.00	184600
1997-05-20	52.25	54.00	51.75	53.88	260400
1997-05-21	53.88	53.88	51.88	52.38	224200
1997-05-22	52.63	52.75	51.75	52.25	157600
1997-05-23	52.50	53.25	52.50	53.00	121500
1997-05-27	52.25	52.88	51.75	52.00	169300
1997-05-28	51.50	52.63	51.25	51.88	271300
1997-05-29	51.50	52.13	51.13	52.00	180600
1997-05-30	51.75	53.38	50.75	53.38	180800
1997-06-02	53.25	53.38	52.13	52.13	154500
1997-06-03	52.00	53.63	51.88	53.25	142300
1997-06-04	52.63	53.25	52.38	53.13	145600
1997-06-05	53.00	53.88	52.88	53.13	103100
1997-06-06	53.13	54.63	53.13	54.50	205700
1997-06-09	54.50	54.88	54.00	54.38	202100
1997-06-10	54.75	55.25	54.38	54.88	118500
1997-06-11	54.50	55.13	54.25	55.00	179200
1997-06-12	55.50	56.75	55.38	56.63	304500
1997-06-13	56.75	57.38	56.75	57.00	298600
1997-06-16	56.88	57.63	56.88	57.50	228000
1997-06-17	57.63	57.63	56.88	57.00	204100
1997-06-18	57.13	57.63	56.88	57.50	110100
1997-06-19	57.63	59.00	57.63	58.50	181700
1997-06-20	58.63	58.63	57.75	57.88	478500
1997-06-23	56.75	57.38	56.50	56.50	248800
1997-06-24	56.50	58.25	56.06	58.06	263700
1997-06-25	58.25	58.38	56.00	56.13	172900
1997-06-26	56.13	57.25	56.06	56.25	281200
1997-06-27	56.50	57.13	56.25	56.31	127600
1997-06-30	56.56	56.56	54.88	55.06	234100
1997-07-01	54.75	57.13	54.75	56.38	224100
1997-07-02	56.63	57.06	55.88	56.56	198300
1997-07-03	58.50	58.75	58.31	58.31	196600
1997-07-07	58.38	58.75	57.25	57.38	314700
1997-07-08	57.13	58.63	57.00	57.75	208900
1997-07-09	57.94	58.44	57.13	57.31	404900
1997-07-10	57.75	59.13	57.63	59.13	354300
1997-07-11	59.13	60.25	59.13	60.19	349700
1997-07-14	60.00	61.00	59.69	60.44	431900
1997-07-15	60.69	60.75	60.00	60.25	344200
1997-07-16	60.25	62.25	60.00	62.00	246700
1997-07-17	61.75	61.75	60.06	60.38	179900
1997-07-18	60.25	60.38	58.38	58.81	382400
1997-07-21	58.38	60.06	57.63	59.94	207900
1997-07-22	60.50	61.44	59.75	61.44	195200
1997-07-23	61.44	61.88	60.31	61.06	155300
1997-07-24	61.13	62.31	60.13	62.31	118000
1997-07-25	62.50	63.13	61.94	61.94	216100
1997-07-28	62.13	63.00	61.88	62.06	138400
1997-07-29	62.31	63.31	61.81	63.25	137400
1997-07-30	63.13	64.88	62.94	64.06	118400
1997-07-31	64.00	64.25	63.50	64.19	201400
1997-08-01	63.75	64.00	62.25	63.13	246700
1997-08-04	63.13	63.50	62.69	63.19	162800
1997-08-05	63.00	63.31	62.50	63.06	108000
1997-08-06	62.81	64.75	62.75	64.31	183500
1997-08-07	64.00	64.38	63.00	63.00	239100
1997-08-08	62.25	62.69	60.88	61.38	347800
1997-08-11	61.44	62.88	61.25	62.63	270600
1997-08-12	62.63	63.00	61.50	61.56	542900
1997-08-13	61.63	62.25	61.00	61.19	309800
1997-08-14	61.25	62.19	61.13	61.31	288300
1997-08-15	61.31	61.56	60.25	60.69	327000
1997-08-18	60.69	62.00	59.88	62.00	302700
1997-08-19	61.75	63.38	61.75	62.94	223400
1997-08-20	62.94	63.50	62.56	63.50	129100
1997-08-21	63.88	63.88	61.63	61.63	168100
1997-08-22	61.13	61.75	60.50	61.75	248700
1997-08-25	61.75	63.06	61.50	61.81	210600
1997-08-26	62.00	62.63	61.69	62.25	187000
1997-08-27	62.25	62.69	61.50	62.69	245400
1997-08-28	62.19	62.38	60.38	61.25	150600
1997-08-29	61.00	63.25	60.38	62.50	240000
1997-09-02	62.56	64.00	62.50	64.00	265100
1997-09-03	64.25	65.00	63.56	63.56	143200
1997-09-04	63.56	65.13	63.56	64.38	236800
1997-09-05	64.75	65.50	63.38	63.75	202500
1997-09-08	64.00	65.75	64.00	65.75	214700
1997-09-09	65.63	67.63	65.00	66.75	254500
1997-09-10	66.69	66.69	64.94	64.94	139600
1997-09-11	64.63	64.69	62.06	63.81	216900
1997-09-12	63.50	65.25	62.69	64.69	251600
1997-09-15	64.63	66.19	64.63	65.25	263800
1997-09-16	66.75	70.00	66.75	69.94	428700
1997-09-17	70.00	70.00	68.75	69.00	361300
1997-09-18	69.50	70.13	69.00	69.19	483100
1997-09-19	69.19	69.94	68.69	68.81	495400
1997-09-22	68.81	70.31	68.81	68.94	251000
1997-09-23	68.94	68.94	68.19	68.50	188100
1997-09-24	68.50	70.19	68.13	69.13	369900
1997-09-25	68.75	68.75	67.38	67.38	210200
1997-09-26	67.63	68.94	67.63	68.44	200600
1997-09-29	68.00	70.44	67.50	69.50	325900
1997-09-30	69.44	70.00	67.94	67.94	265300
1997-10-01	68.13	69.50	68.06	69.13	133900
1997-10-02	68.88	69.50	68.56	68.81	344100
1997-10-03	69.06	71.38	69.00	70.13	295900
1997-10-06	70.50	71.56	70.38	70.94	180800
1997-10-07	70.88	71.38	70.13	71.00	237800
1997-10-08	70.75	70.75	68.75	69.25	327000
1997-10-09	69.00	70.25	68.50	69.94	297000
1997-10-10	69.69	69.69	68.88	69.38	317500
1997-10-13	69.50	70.00	69.50	69.69	140900
1997-10-14	70.00	70.63	69.75	70.31	188000
1997-10-15	69.94	70.06	69.50	69.63	217200
1997-10-16	70.00	71.25	68.31	69.56	239700
1997-10-17	69.50	69.88	68.50	68.88	322100
1997-10-20	68.94	69.56	68.25	69.25	147800
1997-10-21	69.00	70.00	68.63	69.75	237800
1997-10-22	69.69	69.75	68.63	69.56	489800
1997-10-23	68.63	68.81	67.06	68.81	268600
1997-10-24	69.25	69.25	67.63	67.63	232400
1997-10-27	67.56	68.06	62.63	62.63	237900
1997-10-28	62.00	66.38	61.25	65.50	529400
1997-10-29	65.50	66.50	64.81	65.31	275700
1997-10-30	64.94	65.44	63.94	64.00	309700
1997-10-31	64.06	65.25	63.75	64.81	226600
1997-11-03	65.00	66.56	65.00	65.75	256400
1997-11-04	65.75	65.94	65.50	65.69	172900
1997-11-05	65.44	66.50	65.44	65.81	154200
1997-11-06	65.56	65.94	65.31	65.69	111200
1997-11-07	65.25	65.50	63.69	65.50	272200
1997-11-10	65.88	66.69	64.38	65.06	263600
1997-11-11	65.13	66.13	64.94	65.25	251400
1997-11-12	65.19	65.63	64.13	64.44	252800
1997-11-13	64.44	65.69	64.00	65.00	387500
1997-11-14	65.13	66.69	64.63	66.56	281300
1997-11-17	66.88	69.00	66.75	68.50	402200
1997-11-18	68.50	68.50	67.38	67.44	204600
1997-11-19	67.44	70.25	67.44	69.63	208500
1997-11-20	70.00	72.25	70.00	71.38	265500
1997-11-21	72.06	72.06	69.31	70.25	250400
1997-11-24	70.00	71.00	69.63	69.63	186300
1997-11-25	70.13	70.88	69.50	70.44	182700
1997-11-26	70.38	71.00	70.25	71.00	370100
1997-11-28	71.88	71.88	70.88	71.00	79500
1997-12-01	71.38	75.13	71.25	74.94	241500
1997-12-02	74.88	75.00	74.19	74.44	148200
1997-12-03	74.75	74.88	73.25	73.25	335100
1997-12-04	73.50	74.44	73.25	73.44	321900
1997-12-05	73.25	74.63	72.56	73.94	222200
1997-12-08	73.81	74.38	73.75	74.31	236700
1997-12-09	74.06	74.38	73.56	74.06	257400
1997-12-10	74.50	74.50	72.50	73.44	178300
1997-12-11	73.19	73.19	71.81	72.00	238700
1997-12-12	72.00	72.50	71.50	71.88	194300
1997-12-15	72.00	75.25	72.00	74.69	244600
1997-12-16	75.00	75.00	72.31	72.56	182600
1997-12-17	72.50	73.19	72.50	72.75	144700
1997-12-18	73.13	73.50	72.25	72.75	147800
1997-12-19	71.25	71.75	69.63	71.25	430800
1997-12-22	71.00	72.00	71.00	71.19	183800
1997-12-23	71.31	71.31	69.88	70.00	140200
1997-12-24	70.00	70.38	68.63	68.69	130100
1997-12-26	68.94	69.44	68.75	68.88	80400
1997-12-29	69.25	71.38	69.25	70.88	175000
1997-12-30	71.00	71.69	70.00	71.69	335300
1997-12-31	71.50	71.69	71.13	71.38	130900
1998-01-02	71.25	71.75	70.63	71.00	167900
1998-01-05	70.75	72.69	70.75	71.69	233100
1998-01-06	71.19	71.38	70.00	70.75	243500
1998-01-07	70.75	70.75	68.06	69.25	254600
1998-01-08	69.19	69.75	67.88	68.06	396600
1998-01-09	69.00	69.00	65.31	66.00	293000
1998-01-12	65.25	67.44	65.25	67.38	385700
1998-01-13	67.44	68.25	67.00	68.19	129900
1998-01-14	69.00	69.56	68.38	69.44	173200
1998-01-15	69.25	69.25	68.25	68.44	152600
1998-01-16	69.00	69.94	68.81	69.50	273800
1998-01-20	69.75	70.00	69.38	69.94	153200
1998-01-21	69.75	69.88	68.19	68.56	304500
1998-01-22	68.50	68.69	67.69	67.75	172000
1998-01-23	67.75	68.25	66.75	67.50	300200
1998-01-26	67.75	69.00	67.75	68.75	360900
1998-01-27	68.25	69.94	68.25	69.81	243200
1998-01-28	69.75	71.50	69.69	70.63	248400
1998-01-29	69.75	72.25	69.69	70.56	580400
1998-01-30	70.31	70.38	69.19	69.25	226300
1998-02-02	69.50	71.44	69.50	71.13	208800
1998-02-03	70.63	72.31	70.38	71.94	177400
1998-02-04	70.94	72.13	70.81	72.00	228700
1998-02-05	71.75	72.25	71.00	71.56	144000
1998-02-06	71.69	73.00	71.69	72.69	202300
1998-02-09	72.75	72.75	71.38	72.25	155400
1998-02-10	72.38	73.63	72.38	72.56	238700
1998-02-11	72.56	73.25	72.25	73.00	100500
1998-02-12	72.75	72.75	71.50	72.13	284500
1998-02-13	72.00	72.00	71.25	71.56	125300
1998-02-17	71.81	72.56	71.50	72.13	171000
1998-02-18	72.25	73.13	72.06	72.81	174100
1998-02-19	72.56	72.88	72.19	72.88	173100
1998-02-20	73.19	73.19	71.38	72.50	187000
1998-02-23	72.38	72.81	71.88	72.63	162200
1998-02-24	72.38	72.81	72.19	72.56	267500
1998-02-25	72.88	74.13	72.69	73.56	344400
1998-02-26	73.56	73.56	73.00	73.38	141700
1998-02-27	73.00	74.13	72.81	73.75	159400
1998-03-02	73.63	74.13	73.13	74.06	182100
1998-03-03	73.94	74.19	73.50	74.13	101600
1998-03-04	74.13	74.13	73.25	73.69	106100
1998-03-05	73.19	73.38	72.06	72.56	200500
1998-03-06	72.50	74.44	72.50	74.06	192700
1998-03-09	73.81	74.00	73.19	73.81	126100
1998-03-10	73.81	74.56	73.75	74.06	190400
1998-03-11	73.81	74.88	73.69	74.75	198700
1998-03-12	74.25	74.88	73.94	74.50	164000
1998-03-13	74.50	74.81	74.25	74.31	209700
1998-03-16	74.56	76.38	74.56	76.38	264300
1998-03-17	76.25	76.50	75.56	76.00	174700
1998-03-18	76.00	76.38	75.75	76.06	117800
1998-03-19	76.31	76.44	76.13	76.44	211800
1998-03-20	77.44	77.44	76.31	76.50	467600
1998-03-23	76.31	76.44	75.13	75.31	168800
1998-03-24	75.56	76.63	75.56	76.25	130000
1998-03-25	76.50	77.00	74.56	75.31	419000
1998-03-26	75.06	76.19	74.56	75.81	219200
1998-03-27	76.25	76.44	74.75	75.50	158600
1998-03-30	75.38	75.56	73.31	73.81	179100
1998-03-31	74.50	76.44	74.50	75.38	290800
1998-04-01	75.56	75.56	73.38	74.63	343300
1998-04-02	74.88	75.88	74.75	75.50	244800
1998-04-03	75.50	76.63	75.13	75.69	309700
1998-04-06	76.00	77.25	75.81	76.25	280000
1998-04-07	76.38	76.44	74.50	75.44	218300
1998-04-08	75.88	76.00	73.50	73.88	262300
1998-04-09	74.50	75.25	74.00	75.13	338900
1998-04-13	75.63	77.50	75.63	76.75	518700
1998-04-14	78.75	79.69	78.50	79.19	668200
1998-04-15	79.44	80.38	78.31	80.38	764500
1998-04-16	80.38	80.38	78.63	80.06	576900
1998-04-17	80.06	82.13	79.44	81.94	457400
1998-04-20	82.13	82.13	80.56	81.00	333000
1998-04-21	80.75	80.88	79.63	80.81	380100
1998-04-22	80.56	82.25	80.50	82.19	294200
1998-04-23	81.94	82.00	79.81	80.38	251100
1998-04-24	80.50	81.13	78.81	78.94	230300
1998-04-27	78.94	79.13	77.63	78.13	490400
1998-04-28	78.63	79.25	78.44	78.94	269500
1998-04-29	78.81	79.50	78.75	79.50	237100
1998-04-30	79.38	81.63	79.31	81.44	240900
1998-05-01	81.44	81.50	80.00	81.50	153800
1998-05-04	81.75	81.75	80.38	80.38	190500
1998-05-05	80.25	80.25	78.88	79.56	139900
1998-05-06	79.25	79.44	78.00	78.50	256500
1998-05-07	78.56	78.56	77.44	77.94	190400
1998-05-08	77.69	79.38	77.69	78.69	241400
1998-05-11	79.00	79.25	78.13	78.44	196900
1998-05-12	78.50	80.00	78.19	79.75	169500
1998-05-13	80.00	80.31	79.06	79.25	99100
1998-05-14	79.25	79.50	78.94	79.06	136600
1998-05-15	79.06	79.50	78.75	79.31	248800
1998-05-18	79.25	79.25	78.50	79.00	152000
1998-05-19	78.94	79.50	78.50	79.19	137600
1998-05-20	79.25	80.13	78.88	80.06	205400
1998-05-21	80.31	81.75	80.25	80.69	144800
1998-05-22	80.50	80.63	79.50	79.56	118800
1998-05-26	79.81	79.94	78.69	78.69	176600
1998-05-27	78.25	79.06	77.63	78.56	434800
1998-05-28	78.31	79.13	77.75	78.75	346700
1998-05-29	79.00	79.31	78.38	79.00	354900
1998-06-01	79.06	80.31	78.88	79.63	278700
1998-06-02	79.63	80.19	78.63	78.81	164300
1998-06-03	78.63	79.25	78.00	78.00	196400
1998-06-04	78.00	78.31	77.06	78.06	352700
1998-06-05	78.06	79.13	77.56	79.13	347800
1998-06-08	79.63	79.94	79.31	79.63	148100
1998-06-09	79.75	79.75	78.88	79.25	326900
1998-06-10	79.31	80.88	79.00	79.31	191700
1998-06-11	79.31	79.44	78.31	78.31	210100
1998-06-12	78.25	79.00	77.81	78.38	279400
1998-06-15	78.00	79.06	77.63	78.00	248000
1998-06-16	78.38	78.50	77.25	78.13	310100
1998-06-17	78.38	79.94	78.19	79.38	284800
1998-06-18	79.50	80.00	79.00	79.13	259700
1998-06-19	79.00	79.13	78.50	78.69	343400
1998-06-22	78.94	79.81	78.94	79.50	338500
1998-06-23	79.50	80.38	79.44	79.69	149100
1998-06-24	79.69	81.75	79.25	81.50	595100
1998-06-25	81.63	82.44	81.00	81.56	237200
1998-06-26	81.69	82.56	81.56	82.44	168300
1998-06-29	82.69	83.44	82.69	82.75	549800
1998-06-30	82.50	82.50	81.06	81.31	178700
1998-07-01	81.50	83.19	81.00	83.19	298000
1998-07-02	83.00	83.00	82.25	82.63	108800
1998-07-06	82.38	83.38	82.25	83.25	200900
1998-07-07	83.44	83.88	82.44	83.63	211900
1998-07-08	83.63	85.56	83.63	85.31	222300
1998-07-09	85.50	85.50	84.00	84.19	195800
1998-07-10	84.25	85.06	83.13	84.56	139200
1998-07-13	84.56	85.88	83.75	83.75	396600
1998-07-14	84.00	86.75	84.00	86.69	290200
1998-07-15	86.44	86.63	85.00	85.19	241100
1998-07-16	85.19	86.69	84.94	86.63	172200
1998-07-17	86.56	87.75	86.50	87.44	269000
1998-07-20	81.88	81.88	77.50	79.00	6052600
1998-07-21	81.50	81.56	76.56	76.81	2707400
1998-07-22	76.81	77.38	75.56	75.88	1676700
1998-07-23	75.94	75.94	73.88	74.31	899400
1998-07-24	74.38	74.69	73.19	73.31	920300
1998-07-27	73.31	73.38	72.13	73.25	718500
1998-07-28	73.19	74.31	72.13	72.75	819300
1998-07-29	72.75	73.25	71.38	71.63	1017100
1998-07-30	71.81	72.56	71.63	72.31	447000
1998-07-31	72.69	74.63	72.31	73.00	498300
1998-08-03	73.06	73.31	71.06	71.25	549100
1998-08-04	71.50	71.50	67.63	67.81	943000
1998-08-05	68.81	69.25	68.06	68.75	1336100
1998-08-06	68.75	69.75	68.31	69.38	527000
1998-08-07	69.63	69.69	68.19	68.38	753200
1998-08-10	68.25	69.00	67.38	67.88	422700
1998-08-11	67.00	67.00	64.00	65.13	966900
1998-08-12	65.63	66.94	65.63	66.25	456900
1998-08-13	66.38	66.63	65.31	65.88	448000
1998-08-14	66.25	67.00	65.19	65.50	380600
1998-08-17	65.44	65.63	64.81	65.63	634700
1998-08-18	65.75	66.50	65.38	66.06	949500
1998-08-19	66.19	66.38	64.88	65.31	1027000
1998-08-20	65.31	65.75	65.00	65.00	545100
1998-08-21	64.88	64.88	62.63	63.81	741900
1998-08-24	64.25	64.69	63.25	63.38	563300
1998-08-25	63.88	64.44	62.25	62.44	559400
1998-08-26	61.50	61.81	60.63	61.25	639900
1998-08-27	61.19	61.19	58.38	59.25	771200
1998-08-28	58.75	59.56	57.63	57.63	976000
1998-08-31	57.63	58.47	56.00	56.06	1068300
1998-09-01	56.00	56.88	54.00	56.44	1416000
1998-09-02	56.50	58.44	56.13	57.00	1002200
1998-09-03	56.38	57.13	55.75	56.19	808100
1998-09-04	56.44	56.75	54.31	55.00	560100
1998-09-08	57.75	58.19	57.00	58.13	1044400
1998-09-09	58.13	58.19	56.75	57.06	594200
1998-09-10	56.63	56.69	54.13	54.94	661700
1998-09-11	54.75	58.00	54.50	58.00	1161000
1998-09-14	60.00	60.88	59.44	60.25	762100
1998-09-15	60.25	61.88	59.69	61.63	628400
1998-09-16	62.13	63.13	61.50	62.13	433000
1998-09-17	61.50	61.50	59.81	60.31	430400
1998-09-18	60.38	60.75	59.88	60.63	482600
1998-09-21	59.88	60.81	59.00	60.38	393700
1998-09-22	60.94	61.25	60.25	60.50	349000
1998-09-23	60.94	64.38	60.94	64.38	582800
1998-09-24	64.13	64.38	61.00	61.56	643700
1998-09-25	61.50	61.88	59.81	60.88	472900
1998-09-28	62.50	64.00	62.38	62.88	979000
1998-09-29	63.88	64.00	62.69	63.25	527800
1998-09-30	63.13	63.13	61.56	62.00	739200
1998-10-01	61.63	61.75	60.19	61.25	879800
1998-10-02	61.69	64.19	61.19	63.13	632300
1998-10-05	63.00	63.06	60.31	62.25	1069100
1998-10-06	62.75	63.88	60.25	61.19	566200
1998-10-07	61.19	61.50	58.25	59.56	544400
1998-10-08	58.25	58.63	55.06	58.50	633000
1998-10-09	59.38	62.44	58.75	62.31	596700
1998-10-12	63.13	64.44	63.00	63.81	836100
1998-10-13	64.00	66.38	63.56	64.44	886800
1998-10-14	64.19	65.38	63.81	65.00	824600
1998-10-15	64.56	67.50	64.56	67.06	807300
1998-10-16	68.50	69.88	67.06	68.06	802600
1998-10-19	68.06	69.56	67.88	69.13	709500
1998-10-20	69.50	71.81	69.44	70.63	2344800
1998-10-21	70.38	70.38	68.38	68.81	993200
1998-10-22	68.25	69.56	67.63	69.25	548000
1998-10-23	69.13	69.19	67.13	67.44	304600
1998-10-26	67.44	67.88	66.63	67.25	243600
1998-10-27	67.38	67.81	66.06	66.31	618000
1998-10-28	66.06	66.69	65.63	66.50	385800
1998-10-29	66.44	68.19	65.56	67.94	383300
1998-10-30	68.63	69.69	68.63	69.69	405100
1998-11-02	69.75	70.63	69.00	70.63	513900
1998-11-03	70.63	71.69	70.31	71.25	676800
1998-11-04	71.94	72.56	71.25	72.44	466400
1998-11-05	72.19	74.13	71.69	73.81	404100
1998-11-06	74.00	74.00	72.44	72.81	504600
1998-11-09	72.75	72.75	71.25	71.81	535000
1998-11-10	71.56	72.13	70.81	70.81	748800
1998-11-11	71.00	71.13	68.81	68.88	652000
1998-11-12	68.75	69.81	68.06	69.13	574900
1998-11-13	69.19	71.56	69.19	70.50	618100
1998-11-16	70.75	71.88	70.56	70.75	774800
1998-11-17	70.88	72.81	70.56	71.69	509400
1998-11-18	72.13	72.25	70.31	70.81	450000
1998-11-19	70.94	70.94	69.88	70.50	584800
1998-11-20	71.38	71.44	70.38	70.75	526500
1998-11-23	71.25	74.00	71.06	73.81	678200
1998-11-24	74.06	74.06	72.38	72.38	801100
1998-11-25	72.56	73.06	71.75	72.13	608200
1998-11-27	71.88	71.88	70.88	70.94	172700
1998-11-30	70.69	70.81	69.25	69.81	734100
1998-12-01	69.56	70.06	69.19	70.00	691700
1998-12-02	69.75	71.69	69.50	71.69	503900
1998-12-03	71.63	72.38	70.94	71.94	713400
1998-12-04	72.50	74.88	72.50	74.75	872200
1998-12-07	74.81	75.00	73.88	74.81	506400
1998-12-08	74.56	74.56	72.75	72.88	356700
1998-12-09	73.00	73.19	71.56	72.50	286000
1998-12-10	72.44	72.56	71.25	71.56	270500
1998-12-11	71.06	71.06	69.94	70.31	586300
1998-12-14	69.63	70.00	69.63	70.00	635300
1998-12-15	70.13	71.50	69.88	71.31	930900
1998-12-16	71.63	71.63	70.00	70.63	399200
1998-12-17	71.63	74.31	71.56	74.25	535400
1998-12-18	75.50	75.50	72.81	73.50	692000
1998-12-21	73.25	74.81	73.25	73.56	314400
1998-12-22	73.63	74.44	73.63	74.00	353200
1998-12-23	75.50	77.50	74.88	77.50	896500
1998-12-24	77.63	77.69	77.00	77.25	158600
1998-12-28	77.50	78.25	77.38	77.75	399400
1998-12-29	78.63	79.00	77.25	79.00	731100
1998-12-30	79.88	80.50	79.38	79.81	990100
1998-12-31	80.06	80.63	76.50	76.50	2665000
1999-01-04	76.50	77.00	73.81	76.88	3070400
1999-01-05	76.63	79.44	76.63	78.81	1617400
1999-01-06	79.19	79.44	78.50	78.94	1544500
1999-01-07	77.94	78.69	77.44	78.25	1180300
1999-01-08	78.75	79.81	77.25	79.81	1071800
1999-01-11	79.00	79.19	77.75	78.94	741100
1999-01-12	77.00	77.63	76.69	77.19	1032300
1999-01-13	75.00	76.25	74.13	76.25	1405200
1999-01-14	75.50	75.75	72.06	72.69	680100
1999-01-15	72.94	75.19	72.94	75.19	713000
1999-01-19	75.31	75.31	70.75	72.63	710100
1999-01-20	72.50	72.50	71.38	71.56	702800
1999-01-21	70.75	71.81	70.44	71.00	565100
1999-01-22	70.50	70.50	69.25	69.94	612500
1999-01-25	69.75	70.44	69.19	69.69	764400
1999-01-26	69.63	69.63	68.38	69.00	869500
1999-01-27	69.13	69.56	67.88	68.75	780400
1999-01-28	68.75	69.44	68.38	69.31	667400
1999-01-29	70.00	70.44	68.56	70.44	714200
1999-02-01	70.69	71.25	69.00	69.50	423400
1999-02-02	69.00	69.00	67.31	68.25	952700
1999-02-03	68.13	68.88	67.25	68.75	759500
1999-02-04	69.00	69.00	66.69	66.69	860600
1999-02-05	67.00	67.56	66.88	67.50	588800
1999-02-08	67.25	67.25	65.81	65.88	564500
1999-02-09	65.81	66.63	64.56	65.19	691000
1999-02-10	65.06	65.44	64.69	64.94	572700
1999-02-11	65.13	67.13	64.81	66.88	444000
1999-02-12	66.69	67.69	66.00	67.50	503900
1999-02-16	68.00	68.81	66.75	67.44	599600
1999-02-17	67.44	68.63	67.00	67.31	494800
1999-02-18	67.44	67.69	66.31	66.50	534700
1999-02-19	66.50	66.56	65.69	65.94	549600
1999-02-22	65.69	69.44	65.69	69.19	699800
1999-02-23	68.94	69.94	68.00	68.38	388600
1999-02-24	69.00	70.38	67.25	67.25	734200
1999-02-25	66.88	67.38	66.50	67.38	445200
1999-02-26	68.00	68.75	67.06	67.94	552800
1999-03-01	67.75	68.44	67.25	68.38	409600
1999-03-02	68.63	68.81	66.56	66.69	497400
1999-03-03	66.38	66.81	65.88	66.81	595700
1999-03-04	67.00	67.19	66.44	67.00	367400
1999-03-05	68.00	68.63	67.31	68.44	609900
1999-03-08	68.44	68.88	68.13	68.69	352700
1999-03-09	68.44	69.63	67.94	69.13	451900
1999-03-10	69.31	69.44	68.56	68.94	548400
1999-03-11	69.13	69.69	68.44	69.13	427700
1999-03-12	69.69	69.69	68.63	68.88	324100
1999-03-15	69.13	70.00	69.13	69.69	498700
1999-03-16	69.94	69.94	67.63	67.63	441900
1999-03-17	67.56	67.56	66.19	66.69	466200
1999-03-18	66.56	68.50	66.56	68.13	478800
1999-03-19	69.50	69.50	66.50	66.50	922100
1999-03-22	67.00	67.00	65.94	66.25	384600
1999-03-23	66.38	66.38	63.63	64.13	523100
1999-03-24	64.38	64.50	63.13	63.50	428100
1999-03-25	64.00	64.44	63.13	63.25	434400
1999-03-26	63.38	63.50	62.63	63.13	365000
1999-03-29	63.13	65.81	63.13	65.69	571100
1999-03-30	65.38	65.38	62.56	62.69	532800
1999-03-31	62.94	63.19	60.44	62.25	839900
1999-04-01	65.00	65.00	63.06	63.63	759200
1999-04-05	64.38	65.75	64.06	65.63	713100
1999-04-06	65.13	65.75	64.75	65.19	446200
1999-04-07	66.13	66.38	65.50	66.06	702500
1999-04-08	66.63	68.63	66.25	68.63	522700
1999-04-09	68.88	69.00	67.88	68.88	475700
1999-04-12	68.56	69.75	68.50	69.63	508400
1999-04-13	69.88	72.13	69.88	71.38	1124000
1999-04-14	71.50	73.00	71.44	71.50	646900
1999-04-15	70.75	70.88	70.00	70.38	471600
1999-04-16	70.25	70.31	69.00	70.00	365000
1999-04-19	70.00	72.69	69.88	70.81	639300
1999-04-20	70.56	71.38	70.00	71.31	322200
1999-04-21	71.31	71.88	69.88	71.56	503400
1999-04-22	71.44	71.44	70.06	70.81	315100
1999-04-23	70.69	71.25	70.13	70.50	211200
1999-04-26	70.25	70.25	68.88	69.06	414800
1999-04-27	69.00	71.00	68.94	71.00	460900
1999-04-28	70.88	71.81	70.56	71.50	465400
1999-04-29	71.50	72.69	71.38	71.69	463100
1999-04-30	71.44	71.88	70.38	71.50	494700
1999-05-03	71.50	72.94	71.44	72.63	366800
1999-05-04	72.63	72.63	70.13	70.19	363200
1999-05-05	71.13	71.44	70.50	71.44	356000
1999-05-06	70.75	71.00	69.63	71.00	370700
1999-05-07	70.75	71.38	70.00	71.00	268300
1999-05-10	70.75	70.94	69.81	70.06	217000
1999-05-11	69.81	70.38	69.13	69.81	336200
1999-05-12	69.56	70.06	68.56	69.81	415300
1999-05-13	69.81	71.25	69.56	71.06	613700
1999-05-14	70.81	70.81	68.19	68.38	363500
1999-05-17	68.00	68.38	67.38	68.00	325000
1999-05-18	67.50	68.06	66.06	67.19	469100
1999-05-19	67.19	67.56	66.50	67.38	371800
1999-05-20	67.69	67.75	66.75	67.25	440900
1999-05-21	66.75	66.88	65.25	66.88	497300
1999-05-24	66.63	67.38	65.75	66.69	331300
1999-05-25	66.56	67.38	65.75	65.75	515800
1999-05-26	66.00	68.13	65.38	67.94	514800
1999-05-27	67.00	67.00	66.00	66.25	648400
1999-05-28	66.25	67.75	66.25	67.50	437800
1999-06-01	67.25	67.25	65.63	66.38	349700
1999-06-02	66.63	67.06	65.81	66.69	292900
1999-06-03	66.75	67.50	66.69	67.31	305800
1999-06-04	67.13	67.44	66.13	67.13	260600
1999-06-07	66.38	68.25	66.31	67.44	342800
1999-06-08	67.44	67.44	66.38	66.94	296900
1999-06-09	66.69	67.50	65.69	65.88	360500
1999-06-10	65.81	65.81	64.00	64.69	295400
1999-06-11	64.63	65.00	63.63	64.13	403300
1999-06-14	64.19	64.50	63.63	64.06	390900
1999-06-15	64.50	65.44	64.13	64.50	394400
1999-06-16	65.25	66.19	65.13	65.81	412200
1999-06-17	65.75	67.19	65.75	67.13	285100
1999-06-18	67.13	67.81	66.81	67.69	549500
1999-06-21	67.44	68.81	67.13	68.81	362900
1999-06-22	68.75	69.00	67.75	68.50	407100
1999-06-23	68.38	68.38	66.19	67.63	348400
1999-06-24	67.00	67.00	65.31	65.88	358600
1999-06-25	66.13	67.31	66.13	66.94	275300
1999-06-28	67.19	68.63	67.19	67.88	352300
1999-06-29	68.06	68.75	67.44	68.56	319700
1999-06-30	68.13	69.81	66.75	69.44	584500
1999-07-01	69.00	69.94	68.13	69.88	378700
1999-07-02	69.63	70.06	69.38	70.06	291400
1999-07-06	69.88	70.44	69.19	70.00	296100
1999-07-07	70.00	70.75	69.81	70.50	304900
1999-07-08	70.31	70.88	69.81	70.19	441000
1999-07-09	70.19	70.75	70.00	70.75	287600
1999-07-12	70.75	70.75	68.88	69.25	229900
1999-07-13	69.25	69.25	68.13	68.94	304000
1999-07-14	69.25	69.38	67.38	68.38	313100
1999-07-15	69.00	69.13	68.44	69.06	450500
1999-07-16	69.31	70.00	69.13	70.00	336700
1999-07-19	69.63	70.13	69.25	70.00	295600
1999-07-20	69.63	69.69	67.75	68.00	324000
1999-07-21	68.06	68.31	66.63	67.13	193900
1999-07-22	67.25	67.94	66.25	67.38	330800
1999-07-23	67.31	67.50	65.38	66.13	284200
1999-07-26	65.50	67.38	65.44	66.50	296400
1999-07-27	66.25	66.88	66.25	66.75	299000
1999-07-28	67.63	67.63	66.13	66.13	293100
1999-07-29	65.38	65.75	64.75	65.19	295800
1999-07-30	65.25	65.50	63.75	64.50	305000
1999-08-02	65.13	66.00	64.44	64.88	318700
1999-08-03	64.81	65.44	64.31	65.13	249300
1999-08-04	65.13	65.56	64.00	64.00	307900
1999-08-05	64.13	64.31	63.00	63.63	257800
1999-08-06	63.56	63.56	61.56	62.50	377200
1999-08-09	62.75	65.13	62.63	64.06	566300
1999-08-10	64.31	64.63	62.63	62.88	547300
1999-08-11	63.13	63.69	62.56	63.50	345500
1999-08-12	63.50	63.81	62.88	62.94	207200
1999-08-13	63.56	65.44	63.38	65.25	428200
1999-08-16	65.31	65.31	64.00	64.56	287700
1999-08-17	65.44	66.44	65.13	66.44	393200
1999-08-18	66.19	66.31	64.88	65.69	270800
1999-08-19	65.69	65.69	64.75	65.19	290000
1999-08-20	65.19	66.44	64.88	66.38	510200
1999-08-23	66.13	67.88	66.06	67.88	350000
1999-08-24	67.81	69.13	67.38	68.25	572100
1999-08-25	67.88	67.88	65.44	67.75	650900
1999-08-26	67.63	68.19	66.38	66.50	513700
1999-08-27	66.56	68.13	66.56	67.13	589400
1999-08-30	67.00	67.19	63.94	64.06	409000
1999-08-31	64.25	65.50	64.13	64.31	629600
1999-09-01	64.31	65.06	64.31	65.06	385300
1999-09-02	65.00	65.19	63.75	65.13	682800
1999-09-03	66.25	67.69	66.00	67.25	660100
1999-09-07	67.31	67.31	65.19	65.38	416900
1999-09-08	64.75	65.81	64.00	65.63	710900
1999-09-09	65.75	66.00	65.63	65.94	622100
1999-09-10	66.75	66.81	65.50	65.81	285100
1999-09-13	65.69	65.88	64.88	65.56	361900
1999-09-14	65.25	65.38	65.00	65.13	497400
1999-09-15	65.63	66.88	65.63	65.75	645500
1999-09-16	66.63	66.63	65.63	66.50	791100
1999-09-17	66.50	66.63	65.69	66.25	496900
1999-09-20	66.06	66.38	66.00	66.13	465100
1999-09-21	65.25	65.50	64.56	64.75	399500
1999-09-22	64.94	65.56	64.63	65.38	566100
1999-09-23	65.25	66.00	64.56	64.56	472000
1999-09-24	64.56	65.25	64.56	65.19	548700
1999-09-27	65.69	65.88	64.44	64.44	546300
1999-09-28	64.38	65.25	64.38	65.00	721000
1999-09-29	65.00	66.06	64.81	65.25	430600
1999-09-30	65.44	65.88	65.00	65.75	793100
1999-10-01	65.94	67.25	65.56	66.88	802900
1999-10-04	66.88	68.69	66.88	68.69	396300
1999-10-05	69.69	69.81	68.31	68.44	1010400
1999-10-06	68.56	69.75	68.56	69.69	662800
1999-10-07	69.94	69.94	69.00	69.19	518100
1999-10-08	69.31	70.94	68.94	70.94	527000
1999-10-11	70.00	70.25	69.69	69.81	299900
1999-10-12	69.25	69.31	67.63	68.75	841800
1999-10-13	67.50	68.44	66.94	67.13	417800
1999-10-14	66.75	67.31	65.81	66.44	589900
1999-10-15	66.44	66.44	64.19	64.19	556500
1999-10-18	64.44	66.50	64.44	66.50	582300
1999-10-19	68.75	69.75	67.50	67.81	791900
1999-10-20	68.00	68.50	67.63	68.50	641200
1999-10-21	68.00	68.56	67.13	68.56	453000
1999-10-22	68.81	70.31	68.69	70.00	881300
1999-10-25	69.81	69.81	68.44	69.38	471100
1999-10-26	69.25	70.06	69.00	69.13	379800
1999-10-27	69.19	71.19	69.13	70.75	713900
1999-10-28	72.25	75.13	72.19	75.13	1615800
1999-10-29	74.81	74.94	72.88	73.19	965300
1999-11-01	73.94	73.94	72.75	73.38	424600
1999-11-02	73.25	75.06	73.19	74.81	777800
1999-11-03	74.88	74.88	73.81	74.00	720100
1999-11-04	74.25	74.97	74.19	74.56	596500
1999-11-05	75.19	76.00	74.81	74.94	540900
1999-11-08	75.38	75.38	74.56	74.88	421300
1999-11-09	74.88	74.88	72.75	73.06	411000
1999-11-10	72.63	73.06	71.94	72.00	367300
1999-11-11	71.94	72.19	71.56	71.63	436200
1999-11-12	72.25	73.88	71.75	73.81	855400
1999-11-15	73.75	74.19	73.38	73.56	492800
1999-11-16	73.75	74.56	73.50	74.06	586300
1999-11-17	73.88	73.88	72.38	72.38	515600
1999-11-18	72.50	73.00	72.13	72.50	424300
1999-11-19	72.63	72.75	72.06	72.50	397800
1999-11-22	71.75	71.88	71.31	71.38	931100
1999-11-23	71.63	71.63	70.69	70.75	1529500
1999-11-24	70.94	70.94	70.38	70.50	542300
1999-11-26	70.25	71.25	70.25	70.75	329100
1999-11-29	70.00	70.25	69.31	69.31	808600
1999-11-30	69.31	71.31	69.31	69.88	779200
1999-12-01	69.75	70.44	69.56	70.44	588400
1999-12-02	70.31	71.06	69.56	70.17	934900
1999-12-03	70.88	72.94	70.88	71.81	595900
1999-12-06	71.56	71.56	69.50	69.75	2091100
1999-12-07	69.75	69.88	68.38	68.56	1319400
1999-12-08	68.69	68.94	68.13	68.13	2064600
1999-12-09	67.63	68.50	67.44	68.31	1134700
1999-12-10	70.00	70.13	69.13	70.13	1000400
1999-12-13	69.75	70.75	69.13	69.86	1772900
1999-12-14	69.13	69.56	68.25	68.50	1361100
1999-12-15	68.50	68.50	67.63	67.81	629000
1999-12-16	67.75	68.25	67.25	67.81	1464100
1999-12-17	67.81	69.06	67.63	68.94	1554800
1999-12-20	68.94	70.06	68.94	69.56	755200
1999-12-21	69.50	71.00	69.06	70.19	1386000
1999-12-22	70.13	70.31	69.25	69.25	484200
1999-12-23	70.00	70.25	69.50	69.81	354600
1999-12-27	69.88	71.25	69.19	69.19	524800
1999-12-28	69.25	69.31	68.50	69.31	713900
1999-12-29	69.31	69.44	68.38	69.19	337800
1999-12-30	68.94	69.19	68.75	68.88	329000
1999-12-31	68.94	69.13	68.56	68.81	222900
2000-01-03	68.00	68.06	63.50	64.69	900600
2000-01-04	62.38	63.25	61.63	62.31	787100
2000-01-05	62.44	62.75	61.25	61.63	914500
2000-01-06	61.25	62.81	61.00	62.44	1279900
2000-01-07	62.13	62.38	61.44	62.31	719000
2000-01-10	62.50	62.50	59.38	59.50	631000
2000-01-11	59.50	59.50	58.06	59.13	1103500
2000-01-12	59.25	61.31	59.25	60.13	988600
2000-01-13	60.94	62.13	60.75	61.50	647000
2000-01-14	63.00	63.75	62.56	63.00	592300
2000-01-18	62.50	62.75	61.38	61.75	755800
2000-01-19	61.69	63.13	60.13	60.19	981600
2000-01-20	60.44	60.44	58.38	58.56	569700
2000-01-21	59.56	59.56	58.06	58.44	673400
2000-01-24	58.44	58.63	55.50	55.88	656600
2000-01-25	57.00	57.25	56.38	56.81	786800
2000-01-26	56.81	59.06	56.13	58.25	827400
2000-01-27	58.88	60.00	58.38	58.88	641600
2000-01-28	59.00	59.00	57.00	57.19	847200
2000-01-31	57.88	59.81	57.38	59.56	1001500
2000-02-01	59.50	59.63	58.31	59.06	473500
2000-02-02	58.94	58.94	57.38	57.75	410200
2000-02-03	57.69	58.00	55.63	56.38	1068200
2000-02-04	56.50	56.56	55.00	55.00	687200
2000-02-07	55.00	55.13	53.38	54.25	614500
2000-02-08	54.25	56.44	54.25	56.13	613300
2000-02-09	56.00	56.00	54.00	54.00	439300
2000-02-10	54.19	55.56	53.00	53.25	1247600
2000-02-11	54.00	54.75	53.00	53.38	481800
2000-02-14	53.75	54.13	52.31	52.63	644500
2000-02-15	52.75	54.13	52.31	53.88	479300
2000-02-16	54.00	54.81	52.88	52.94	582000
2000-02-17	53.38	53.63	52.13	52.56	673600
2000-02-18	52.56	52.63	51.00	51.44	838000
2000-02-22	51.25	52.25	51.00	51.94	638600
2000-02-23	51.38	51.50	50.50	50.63	550600
2000-02-24	50.81	50.81	48.69	49.63	698400
2000-02-25	49.94	51.25	49.63	49.81	504000
2000-02-28	49.94	51.88	49.94	51.13	572500
2000-02-29	50.88	51.00	49.81	50.81	906000
2000-03-01	50.00	50.88	49.38	50.75	608700
2000-03-02	50.69	50.69	49.50	50.06	516400
2000-03-03	51.06	51.88	50.63	50.75	690500
2000-03-06	50.25	51.00	49.94	50.50	466800
2000-03-07	50.38	50.38	48.38	48.44	573400
2000-03-08	47.94	48.06	47.31	47.63	663800
2000-03-09	47.75	48.44	47.19	48.13	952700
2000-03-10	48.00	48.31	47.31	47.38	557100
2000-03-13	46.88	48.94	46.81	48.31	677400
2000-03-14	48.13	49.00	47.56	47.56	431400
2000-03-15	47.63	51.81	47.38	51.81	1166500
2000-03-16	53.50	58.13	53.19	56.94	1450500
2000-03-17	56.94	58.63	55.75	56.31	1096000
2000-03-20	56.88	56.88	54.50	55.44	966500
2000-03-21	55.50	58.81	55.50	57.81	727800
2000-03-22	57.69	58.88	56.50	58.63	462300
2000-03-23	58.25	60.94	57.94	60.69	679500
2000-03-24	60.44	61.69	59.38	60.06	477800
2000-03-27	60.19	60.25	58.00	58.69	1825700
2000-03-28	58.63	61.50	58.19	60.44	1848300
2000-03-29	60.38	60.44	58.88	59.00	558800
2000-03-30	59.25	59.25	57.13	57.38	535800
2000-03-31	57.44	58.81	56.06	57.75	1091100
2000-04-03	59.00	60.13	58.88	60.00	744500
2000-04-04	59.50	61.25	57.38	58.94	850200
2000-04-05	58.69	59.94	58.63	58.75	598000
2000-04-06	58.63	59.25	57.31	58.56	327100
2000-04-07	57.56	58.19	56.75	56.94	423300
2000-04-10	56.69	58.31	55.69	57.38	611500
2000-04-11	57.63	57.81	57.13	57.31	803800
2000-04-12	58.13	61.38	58.13	59.75	1336300
2000-04-13	59.94	59.94	57.44	58.00	573600
2000-04-14	57.75	57.75	52.56	52.75	925100
2000-04-17	53.44	55.19	53.00	54.44	586600
2000-04-18	53.69	55.44	53.69	55.44	432300
2000-04-19	55.25	55.25	52.31	53.56	485000
2000-04-20	54.56	54.94	53.88	54.56	442300
2000-04-24	54.75	56.94	54.31	55.69	440700
2000-04-25	57.25	58.31	56.31	57.25	527700
2000-04-26	57.13	57.13	54.88	54.94	448000
2000-04-27	54.00	54.13	52.25	53.25	388800
2000-04-28	53.56	53.63	50.19	50.75	866400
2000-05-01	52.38	52.63	50.75	51.50	839700
2000-05-02	51.50	52.56	51.13	52.00	437100
2000-05-03	51.63	52.94	50.19	50.38	638200
2000-05-04	50.63	50.63	49.00	49.44	361000
2000-05-05	49.06	50.25	48.69	49.31	370700
2000-05-08	49.13	51.88	49.13	51.06	391600
2000-05-09	50.94	52.69	50.94	51.94	645600
2000-05-10	51.50	52.19	50.25	50.44	650000
2000-05-11	51.38	53.31	51.38	51.81	443600
2000-05-12	52.81	54.38	52.19	53.44	542200
2000-05-15	54.88	55.31	54.31	54.81	703800
2000-05-16	54.63	55.50	53.69	53.81	677600
2000-05-17	53.13	53.88	52.06	53.44	405600
2000-05-18	53.25	55.19	53.25	54.38	531300
2000-05-19	54.88	54.88	53.00	53.56	509100
2000-05-22	53.75	55.63	53.75	55.63	511400
2000-05-23	55.50	57.56	55.50	56.63	559000
2000-05-24	57.38	59.69	57.38	58.69	753900
2000-05-25	58.69	59.25	57.00	57.69	840600
2000-05-26	57.69	59.38	57.63	58.88	576300
2000-05-30	59.00	60.25	58.88	59.81	1192900
2000-05-31	59.63	60.19	58.69	59.75	448700
2000-06-01	59.13	62.44	59.13	61.63	1269700
2000-06-02	63.00	66.00	62.94	65.56	1512000
2000-06-05	65.38	65.38	62.31	63.25	807700
2000-06-06	62.25	62.25	59.25	60.63	858300
2000-06-07	60.69	62.75	60.69	62.38	482900
2000-06-08	62.25	62.31	60.63	61.25	510900
2000-06-09	61.38	62.00	58.81	59.25	708400
2000-06-12	59.38	60.13	59.31	59.59	321800
2000-06-13	59.50	59.63	58.63	59.06	565200
2000-06-14	58.81	59.44	58.06	58.19	989700
2000-06-15	52.00	54.13	50.56	53.88	2572800
2000-06-16	52.00	52.44	48.06	49.31	3124600
2000-06-19	49.25	51.50	49.19	50.44	1344600
2000-06-20	51.63	51.69	49.06	49.31	672800
2000-06-21	49.75	49.75	47.94	48.19	623900
2000-06-22	48.44	49.88	48.19	49.88	738300
2000-06-23	50.00	50.69	49.00	49.13	587800
2000-06-26	49.19	50.38	49.00	49.38	661100
2000-06-27	49.75	50.13	49.25	49.50	570800
2000-06-28	49.75	51.00	49.25	49.55	966000
2000-06-29	48.88	49.00	47.94	48.31	796200
2000-06-30	48.19	48.19	45.06	45.69	1633500
2000-07-03	45.69	48.94	45.63	48.88	709500
2000-07-05	47.88	49.38	47.81	48.25	741100
2000-07-06	48.25	48.50	46.63	47.94	633900
2000-07-07	48.88	49.38	48.38	49.25	761100
2000-07-10	49.25	49.50	48.31	48.31	406300
2000-07-11	48.38	48.75	47.88	48.06	524600
2000-07-12	48.13	49.44	48.06	48.75	835500
2000-07-13	48.25	48.38	46.88	47.63	734600
2000-07-14	47.50	48.63	47.50	47.81	811800
2000-07-17	47.69	47.69	45.75	46.75	1776800
2000-07-18	46.88	47.00	46.00	46.50	784700
2000-07-19	46.88	47.31	46.50	46.69	631700
2000-07-20	46.88	48.69	46.88	48.56	988900
2000-07-21	48.50	49.06	48.25	48.31	1289400
2000-07-24	48.56	49.88	47.94	49.13	621700
2000-07-25	49.06	49.50	48.88	49.44	675000
2000-07-26	49.31	49.44	48.06	48.44	1333600
2000-07-27	48.31	49.44	48.31	48.56	1038600
2000-07-28	48.56	49.13	48.13	48.31	1301600
2000-07-31	48.50	49.06	47.63	47.88	758900
2000-08-01	47.94	48.75	47.94	48.56	792100
2000-08-02	48.81	49.06	48.13	48.38	638300
2000-08-03	48.38	50.31	48.25	50.13	575600
2000-08-04	50.63	52.38	50.63	52.19	570700
2000-08-07	52.19	52.25	50.38	52.19	1020100
2000-08-08	52.06	53.38	51.63	53.25	836900
2000-08-09	53.06	53.31	51.69	53.31	506800
2000-08-10	53.31	54.00	52.69	53.38	539200
2000-08-11	53.00	53.63	53.00	53.31	518400
2000-08-14	53.06	53.50	52.25	53.50	406500
2000-08-15	53.25	53.25	52.31	53.00	761300
2000-08-16	53.06	53.13	52.31	52.50	1214800
2000-08-17	52.50	52.50	51.06	51.31	688200
2000-08-18	51.06	51.19	50.19	50.25	691300
2000-08-21	50.50	50.69	50.00	50.50	565400
2000-08-22	49.94	51.44	49.94	51.38	857000
2000-08-23	51.13	51.31	50.13	50.63	456100
2000-08-24	50.13	50.63	49.75	50.19	409600
2000-08-25	50.38	50.44	49.88	50.13	335500
2000-08-28	50.00	51.13	50.00	50.44	426300
2000-08-29	50.19	50.25	49.31	49.69	276700
2000-08-30	49.13	50.44	49.13	49.56	352600
2000-08-31	49.00	50.81	49.00	49.39	982900
2000-09-01	49.75	49.94	48.75	48.94	492500
2000-09-05	49.06	50.00	48.50	49.31	642600
2000-09-06	49.81	51.69	49.81	51.44	1313000
2000-09-07	51.44	52.19	51.38	52.19	1122100
2000-09-08	51.94	53.63	51.81	53.63	784200
2000-09-11	53.13	54.19	53.13	53.50	760700
2000-09-12	53.44	53.50	52.19	52.75	753400
2000-09-13	53.06	53.69	52.75	52.88	488200
2000-09-14	52.88	52.94	52.00	52.13	729100
2000-09-15	51.50	51.94	50.50	50.56	998900
2000-09-18	51.25	51.25	49.50	49.63	618900
2000-09-19	49.56	50.69	49.25	50.38	601900
2000-09-20	50.63	50.63	48.69	49.69	559600
2000-09-21	49.94	49.94	48.44	49.94	953100
2000-09-22	49.94	50.00	48.63	49.31	1148600
2000-09-25	49.44	49.75	48.69	49.50	592900
2000-09-26	49.31	49.44	48.38	48.63	801300
2000-09-27	48.38	49.00	47.19	48.94	1012200
2000-09-28	48.94	51.50	48.94	50.81	994300
2000-09-29	50.75	51.38	49.69	49.88	1009000
2000-10-02	49.88	50.38	49.44	50.06	986600
2000-10-03	50.19	51.56	50.06	51.00	594500
2000-10-04	50.88	52.31	50.19	50.63	633800
2000-10-05	50.44	52.06	49.25	49.25	885500
2000-10-06	49.63	49.63	47.56	48.06	754700
2000-10-09	48.31	48.31	46.88	47.13	544400
2000-10-10	47.00	47.06	45.75	46.06	1833300
2000-10-11	46.06	46.38	43.88	45.00	918300
2000-10-12	44.88	45.25	42.50	42.56	931500
2000-10-13	42.94	45.31	42.88	45.06	1124900
2000-10-16	45.06	46.06	44.50	45.88	1003100
2000-10-17	45.81	46.56	43.81	43.88	841200
2000-10-18	43.31	44.63	41.63	43.81	1063500
2000-10-19	43.88	45.44	43.88	44.88	664000
2000-10-20	44.38	44.81	44.38	44.50	621200
2000-10-23	44.50	44.50	43.75	44.00	643700
2000-10-24	44.81	45.44	44.75	45.25	740700
2000-10-25	45.31	46.50	45.25	45.88	603100
2000-10-26	45.50	45.69	44.38	45.06	878700
2000-10-27	44.81	46.31	44.81	46.06	773000
2000-10-30	46.88	48.69	46.88	48.44	646600
2000-10-31	48.25	49.00	47.06	48.81	619700
2000-11-01	48.75	49.44	47.81	48.31	883800
2000-11-02	48.44	49.75	48.44	48.63	738900
2000-11-03	49.06	49.13	48.13	48.94	520800
2000-11-06	48.81	49.50	48.75	49.50	727000
2000-11-07	49.75	50.13	49.44	50.06	1344000
2000-11-08	50.50	50.63	49.19	50.19	835000
2000-11-09	50.19	52.81	50.19	52.81	1509800
2000-11-10	52.63	53.00	51.63	51.94	1015300
2000-11-13	51.50	51.88	50.69	51.31	875700
2000-11-14	51.44	52.25	50.63	51.13	815700
2000-11-15	49.81	49.88	48.00	48.69	2000900
2000-11-16	47.88	48.63	47.88	48.44	1188800
2000-11-17	48.50	49.00	47.13	47.50	1038100
2000-11-20	47.25	47.31	45.63	46.25	1330600
2000-11-21	46.50	47.13	45.69	47.13	1005300
2000-11-22	46.56	46.75	45.56	46.44	622200
2000-11-24	46.69	47.25	46.69	47.19	227400
2000-11-27	47.63	48.25	47.38	47.88	511200
2000-11-28	47.88	49.50	47.63	48.63	891200
2000-11-29	48.13	51.00	48.06	51.00	944900
2000-11-30	51.25	51.81	48.88	50.81	1127400
2000-12-01	51.06	51.56	50.31	50.31	610200
2000-12-04	50.00	50.13	49.00	50.06	662200
2000-12-05	50.06	51.81	49.19	51.19	1091400
2000-12-06	51.13	53.50	49.88	50.56	2445700
2000-12-07	50.56	52.06	49.50	51.06	1132100
2000-12-08	51.81	52.81	51.31	51.81	707600
2000-12-11	52.75	54.75	51.88	54.56	1195700
2000-12-12	53.75	54.50	53.00	53.56	781400
2000-12-13	54.50	54.56	52.69	53.00	700300
2000-12-14	52.25	52.56	51.00	52.56	974800
2000-12-15	50.75	53.38	50.75	52.94	1710800
2000-12-18	54.00	56.13	53.19	56.00	1559800
2000-12-19	55.25	58.38	55.19	56.81	1806800
2000-12-20	55.38	59.19	55.13	59.13	2402200
2000-12-21	59.00	60.56	58.06	60.56	1688100
2000-12-22	60.00	62.19	60.00	62.13	1240700
2000-12-26	62.13	64.13	62.00	64.13	837700
2000-12-27	63.75	64.06	62.75	63.50	1129700
2000-12-28	62.94	64.38	62.94	63.75	951300
2000-12-29	63.00	64.25	63.00	63.00	1167800
2001-01-02	62.19	62.50	61.50	61.81	983800
2001-01-03	61.75	64.06	59.75	64.00	1485800
2001-01-04	63.69	65.69	63.63	65.25	1942000
2001-01-05	64.31	64.44	62.50	62.94	1238000
2001-01-08	62.25	62.56	60.31	61.06	1204300
2001-01-09	61.06	61.94	59.56	60.81	987300
2001-01-10	61.25	63.63	61.00	62.63	1716100
2001-01-11	63.19	63.94	62.00	62.31	892600
2001-01-12	62.25	62.31	59.94	60.94	1085300
2001-01-16	61.13	63.88	60.56	62.44	1072200
2001-01-17	63.00	63.63	62.44	62.69	606700
2001-01-18	62.63	62.63	60.69	61.31	731100
2001-01-19	61.19	61.31	59.38	59.94	860800
2001-01-22	60.00	62.44	59.69	62.06	750100
2001-01-23	62.31	63.56	62.19	63.56	696300
2001-01-24	63.56	63.94	62.38	63.94	668800
2001-01-25	63.56	64.44	62.25	63.75	571500
2001-01-26	63.75	65.13	63.50	64.56	654300
2001-01-29	64.75	65.75	64.32	65.36	887400
2001-01-30	64.65	67.40	64.42	67.40	1268400
2001-01-31	66.66	68.00	66.30	66.90	1282600
2001-02-01	66.50	67.25	66.31	67.25	1213600
2001-02-02	67.20	68.00	66.13	66.41	768600
2001-02-05	66.41	67.29	65.80	67.29	466600
2001-02-06	67.04	67.04	65.09	66.34	641700
2001-02-07	66.34	67.24	66.00	66.90	838300
2001-02-08	66.90	67.24	66.57	67.15	833000
2001-02-09	66.40	67.15	66.28	66.96	847100
2001-02-12	66.97	67.98	66.97	67.80	529700
2001-02-13	67.80	67.98	67.28	67.43	584300
2001-02-14	67.53	68.07	67.06	67.41	684100
2001-02-15	67.30	67.62	65.70	66.35	642200
2001-02-16	65.90	67.85	65.89	67.56	918300
2001-02-20	67.75	67.75	65.40	65.65	846400
2001-02-21	65.50	65.86	64.94	64.99	1079100
2001-02-22	64.90	65.30	62.06	64.70	1297500
2001-02-23	64.06	65.40	62.55	65.28	1212800
2001-02-26	65.50	66.51	64.00	66.49	884700
2001-02-27	65.70	67.77	65.17	67.06	1293500
2001-02-28	67.43	67.43	64.50	65.73	1227900
2001-03-01	65.50	66.18	64.56	65.99	1068500
2001-03-02	65.85	67.25	65.25	66.43	903200
2001-03-05	66.50	66.85	65.33	66.08	810200
2001-03-06	66.10	66.58	65.03	65.66	1416600
2001-03-07	65.95	67.20	65.10	67.00	1630800
2001-03-08	66.75	67.75	66.42	67.75	1277500
2001-03-09	67.40	67.40	65.69	66.21	820300
2001-03-12	66.15	66.15	63.32	63.55	784100
2001-03-13	63.45	65.20	62.78	65.15	992500
2001-03-14	63.65	63.88	62.00	63.08	1448300
2001-03-15	63.48	65.22	63.48	65.20	963300
2001-03-16	63.50	65.05	63.35	64.56	1299300
2001-03-19	64.16	65.30	62.93	64.95	1250600
2001-03-20	64.55	65.10	62.80	62.87	1215700
2001-03-21	62.99	63.18	60.91	61.18	1201000
2001-03-22	61.00	61.01	57.29	59.53	1601200
2001-03-23	59.33	62.00	59.21	61.30	1649100
2001-03-26	61.60	62.63	61.41	62.00	740000
2001-03-27	62.05	62.98	61.03	62.93	1633000
2001-03-28	62.70	63.13	61.62	62.95	888200
2001-03-29	62.85	63.00	61.97	62.50	1044900
2001-03-30	62.74	64.80	62.47	64.80	729900
2001-04-02	64.30	66.19	62.85	63.80	1414600
2001-04-03	64.25	64.30	62.56	63.12	1085700
2001-04-04	62.76	63.10	60.64	60.95	1012500
2001-04-05	62.03	63.29	61.90	62.98	683300
2001-04-06	62.56	63.79	60.61	61.96	1043800
2001-04-09	61.96	63.13	61.82	62.58	544600
2001-04-10	62.80	64.19	62.73	63.63	1404500
2001-04-11	64.92	65.15	63.75	63.87	1059100
2001-04-12	63.86	64.99	63.66	64.22	735400
2001-04-16	63.97	65.50	62.30	63.58	1143100
2001-04-17	62.58	63.75	62.25	63.75	904400
2001-04-18	63.75	66.12	62.90	66.00	1329700
2001-04-19	65.50	66.38	65.10	66.25	980900
2001-04-20	66.00	66.03	64.92	65.97	752000
2001-04-23	65.97	65.97	64.78	65.40	515300
2001-04-24	65.40	65.74	64.64	64.98	392700
2001-04-25	64.77	64.95	64.02	64.55	600100
2001-04-26	64.00	64.86	63.49	63.74	905700
2001-04-27	64.54	64.65	64.00	64.59	650800
2001-04-30	64.68	65.25	63.37	63.50	614800
2001-05-01	63.93	64.40	63.26	64.40	517100
2001-05-02	64.24	64.75	63.75	64.74	542600
2001-05-03	64.65	64.82	63.56	64.79	532100
2001-05-04	64.57	65.48	63.89	65.48	685900
2001-05-07	65.40	65.40	64.27	65.30	425600
2001-05-08	65.50	65.54	64.06	64.23	695500
2001-05-09	64.10	64.64	63.89	64.58	418700
2001-05-10	65.10	65.25	64.66	65.04	313100
2001-05-11	65.04	65.46	64.56	64.81	641600
2001-05-14	59.25	61.45	59.25	60.00	7874500
2001-05-15	60.00	60.41	59.46	60.08	2810500
2001-05-16	60.42	61.50	59.87	61.49	1912800
2001-05-17	61.27	62.06	61.16	61.99	1331400
2001-05-18	62.12	62.12	61.05	61.24	1313100
2001-05-21	61.24	61.27	60.45	61.04	1576500
2001-05-22	61.15	61.95	60.88	61.84	2298600
2001-05-23	62.07	62.15	61.10	61.13	1481700
2001-05-24	61.05	61.55	60.80	60.96	1096000
2001-05-25	60.95	61.52	60.70	60.70	1230700
2001-05-29	60.70	60.95	60.25	60.39	1167700
2001-05-30	60.22	61.05	60.18	60.80	1408100
2001-05-31	60.92	61.49	60.56	61.42	1066900
2001-06-01	61.49	61.70	61.25	61.60	1731500
2001-06-04	61.95	62.20	61.50	62.10	1132300
2001-06-05	61.95	62.60	61.95	62.40	824700
2001-06-06	62.50	63.01	62.10	63.00	1197600
2001-06-07	63.01	63.13	62.30	62.95	1665900
2001-06-08	62.95	62.95	61.53	62.06	506700
2001-06-11	62.06	62.38	61.51	61.58	874800
2001-06-12	61.57	61.57	60.18	61.37	1174400
2001-06-13	61.34	62.45	61.10	61.66	1244500
2001-06-14	61.66	61.82	61.38	61.38	1070200
2001-06-15	60.75	62.01	60.75	61.37	1255500
2001-06-18	61.95	62.31	61.26	62.10	1281900
2001-06-19	62.70	63.00	62.35	62.65	1111100
2001-06-20	62.80	63.75	62.80	63.48	1435300
2001-06-21	63.70	65.40	63.50	65.37	1868700
2001-06-22	65.42	65.43	64.56	65.01	1108700
2001-06-25	64.97	65.82	64.73	65.58	1598800
2001-06-26	65.00	65.50	64.62	65.07	943600
2001-06-27	64.82	66.00	64.60	64.60	996300
2001-06-28	64.61	65.80	64.61	64.90	1209100
2001-06-29	65.15	65.25	64.06	64.78	866800
2001-07-02	65.00	65.95	64.98	65.75	1045700
2001-07-03	65.80	65.85	64.89	65.30	380800
2001-07-05	65.30	65.54	64.65	65.13	745600
2001-07-06	65.14	65.55	63.55	63.55	1244900
2001-07-09	63.75	64.17	63.58	64.00	658200
2001-07-10	63.70	63.70	62.81	62.86	610400
2001-07-11	62.96	63.45	62.25	63.42	1117100
2001-07-12	63.43	64.75	63.43	64.59	1203700
2001-07-13	64.59	65.50	64.25	65.45	1158600
2001-07-16	66.00	67.12	65.91	67.03	2045600
2001-07-17	67.25	69.10	66.50	68.48	3070400
2001-07-18	68.45	68.91	67.90	68.91	1651400
2001-07-19	69.05	69.10	67.70	67.99	1444900
2001-07-20	68.00	68.50	67.35	68.50	1087100
2001-07-23	68.50	68.95	67.81	67.90	886300
2001-07-24	68.10	68.69	67.85	68.12	1166100
2001-07-25	68.30	68.90	67.81	68.90	1373600
2001-07-26	68.15	68.93	68.15	68.89	860800
2001-07-27	68.89	69.17	68.61	68.87	1018400
2001-07-30	68.87	69.35	68.31	69.14	540200
2001-07-31	68.95	69.54	68.71	69.25	794500
2001-08-01	69.15	69.50	68.90	69.38	642300
2001-08-02	69.70	69.75	69.05	69.48	583900
2001-08-03	69.60	70.00	67.93	69.93	1640300
2001-08-06	69.93	69.99	69.46	69.66	716000
2001-08-07	69.90	70.80	69.65	70.44	1031600
2001-08-08	69.98	70.90	69.90	70.18	633000
2001-08-09	70.18	70.45	69.80	70.30	543700
2001-08-10	70.29	70.35	69.26	70.12	451900
2001-08-13	70.00	70.47	69.65	70.31	432500
2001-08-14	70.35	70.65	69.50	69.95	392100
2001-08-15	69.95	70.19	69.35	69.54	446400
2001-08-16	69.20	70.50	69.20	70.44	604000
2001-08-17	70.30	70.38	69.53	69.88	588100
2001-08-20	69.80	70.70	69.80	70.67	463100
2001-08-21	70.70	72.35	70.70	71.52	1328700
2001-08-22	71.83	71.97	70.80	71.75	798400
2001-08-23	71.75	72.20	71.40	71.81	778400
2001-08-24	71.56	71.61	70.95	71.35	811300
2001-08-27	71.00	71.06	69.75	69.87	825200
2001-08-28	69.67	70.13	68.70	68.78	699400
2001-08-29	68.75	68.85	67.00	67.61	840800
2001-08-30	67.50	68.49	67.31	67.65	682200
2001-08-31	67.64	68.75	67.64	68.30	544100
2001-09-04	68.10	69.33	67.40	68.63	741400
2001-09-05	68.45	68.45	67.54	68.11	716900
2001-09-06	67.80	67.83	66.79	67.13	894900
2001-09-07	66.50	67.23	65.95	66.24	995900
2001-09-10	65.59	66.10	64.71	65.54	981600
2001-09-17	65.00	65.00	61.90	63.55	1101000
2001-09-18	63.95	65.85	63.25	64.84	725600
2001-09-19	64.85	66.40	64.38	65.05	1486800
2001-09-20	65.05	65.30	63.44	63.45	1449700
2001-09-21	60.25	63.00	60.10	61.80	1352300
2001-09-24	62.25	64.50	62.10	63.33	1238400
2001-09-25	63.70	64.12	62.60	63.53	894400
2001-09-26	64.05	64.50	62.52	64.33	978600
2001-09-27	64.90	65.78	64.38	65.73	733900
2001-09-28	66.00	67.15	65.51	66.60	1127400
2001-10-01	66.60	66.65	65.42	65.95	855300
2001-10-02	66.45	67.35	66.03	67.23	845000
2001-10-03	67.23	67.93	67.05	67.18	789000
2001-10-04	67.15	67.25	65.80	65.98	593200
2001-10-05	65.80	66.08	62.79	63.77	1318200
2001-10-08	62.40	62.49	59.89	60.15	1802100
2001-10-09	60.00	61.65	59.90	61.00	1643200
2001-10-10	59.75	61.61	59.75	60.98	1419600
2001-10-11	61.00	61.77	59.80	60.50	1268100
2001-10-12	59.75	60.20	58.93	59.85	1022200
2001-10-15	60.05	60.05	58.21	59.57	1229600
2001-10-16	60.15	61.38	59.50	60.19	924600
2001-10-17	60.75	61.35	59.15	59.38	756100
2001-10-18	58.95	59.69	58.10	58.10	1012300
2001-10-19	58.50	59.22	58.30	58.85	756300
2001-10-22	58.60	59.64	58.50	59.48	629700
2001-10-23	59.55	59.99	59.11	59.72	539200
2001-10-24	59.60	61.23	59.11	61.16	846200
2001-10-25	60.50	61.79	59.80	61.60	774000
2001-10-26	61.35	62.40	61.15	62.15	582400
2001-10-29	61.17	61.35	59.96	60.10	562000
2001-10-30	60.00	60.43	59.30	60.00	777400
2001-10-31	60.95	61.00	59.75	59.86	711500
2001-11-01	60.10	61.07	59.35	60.83	847300
2001-11-02	60.82	61.69	60.30	61.09	557300
2001-11-05	61.95	63.37	61.80	62.78	844300
2001-11-06	62.98	64.34	62.70	64.23	814000
2001-11-07	64.15	65.15	63.98	64.72	797100
2001-11-08	64.72	65.49	64.50	64.74	650500
2001-11-09	64.59	64.84	63.60	64.48	572200
2001-11-12	63.60	64.40	63.00	64.14	426800
2001-11-13	65.00	65.10	64.02	64.57	499800
2001-11-14	64.80	65.00	63.51	64.13	882100
2001-11-15	64.13	65.00	63.78	63.80	586400
2001-11-16	63.81	64.13	63.01	63.78	733200
2001-11-19	64.00	65.20	64.00	64.50	420700
2001-11-20	64.00	64.83	63.77	64.43	508900
2001-11-21	64.02	64.60	63.79	63.98	712100
2001-11-23	63.80	65.07	63.80	65.07	144400
2001-11-26	64.80	65.37	64.15	65.37	666100
2001-11-27	65.25	65.45	64.37	64.82	446700
2001-11-28	64.42	64.95	63.00	63.40	785000
2001-11-29	63.30	63.81	62.40	63.66	1043300
2001-11-30	63.40	63.60	63.03	63.26	637200
2001-12-03	63.01	63.20	61.80	62.63	646900
2001-12-04	62.70	63.81	62.70	63.68	419100
2001-12-05	64.05	64.94	63.75	64.40	467100
2001-12-06	64.00	64.96	64.00	64.48	401900
2001-12-07	64.65	64.65	63.65	64.25	674600
2001-12-10	64.25	64.25	62.80	63.03	868000
2001-12-11	63.55	63.68	62.65	63.17	606100
2001-12-12	63.10	63.40	62.43	62.92	569900
2001-12-13	62.92	62.92	61.86	61.95	551700
2001-12-14	62.05	62.16	61.02	61.38	756600
2001-12-17	61.97	62.70	61.60	61.86	663800
2001-12-18	62.10	62.50	61.50	62.03	626500
2001-12-19	61.90	62.15	61.55	62.07	878200
2001-12-20	62.25	62.99	61.85	62.78	845000
2001-12-21	62.68	62.91	61.62	61.90	1118200
2001-12-24	62.25	62.38	62.04	62.09	256500
2001-12-26	62.30	62.84	62.16	62.65	449200
2001-12-27	62.65	62.90	62.25	62.61	338100
2001-12-28	62.60	62.97	62.20	62.78	328100
2001-12-31	62.60	63.60	62.52	62.70	633500
2002-01-02	62.60	62.60	61.57	62.00	597900
2002-01-03	62.05	62.68	61.60	62.30	737600
2002-01-04	62.39	62.84	61.97	62.30	839100
2002-01-07	62.55	62.89	62.12	62.38	445600
2002-01-08	62.25	62.48	60.74	60.99	796500
2002-01-09	60.99	62.23	60.98	61.80	1323400
2002-01-10	60.97	62.34	60.97	61.93	892600
2002-01-11	61.93	62.40	61.40	61.59	578900
2002-01-14	61.20	61.44	60.12	60.27	992000
2002-01-15	60.27	61.50	60.27	61.02	847600
2002-01-16	61.00	61.17	59.80	59.80	876900
2002-01-17	60.50	60.84	60.21	60.53	594800
2002-01-18	60.52	60.85	60.17	60.28	587400
2002-01-22	60.29	60.75	60.01	60.28	541800
2002-01-23	60.12	60.84	59.58	60.54	488400
2002-01-24	60.56	61.25	60.37	61.10	695600
2002-01-25	61.10	63.17	61.00	63.17	1711300
2002-01-28	62.90	63.20	62.40	62.97	1088600
2002-01-29	63.20	63.35	60.71	60.94	2026300
2002-01-30	60.85	61.95	60.50	61.09	1572200
2002-01-31	61.45	62.15	61.17	61.60	743800
2002-02-01	61.70	61.73	61.08	61.54	835100
2002-02-04	61.05	61.07	59.60	59.81	782700
2002-02-05	59.82	60.19	59.05	59.64	723400
2002-02-06	59.30	59.60	58.32	58.85	1203900
2002-02-07	58.85	60.83	58.85	59.70	1314800
2002-02-08	59.78	60.86	59.70	60.61	720600
2002-02-11	60.65	61.62	60.27	61.29	486200
2002-02-12	61.20	61.40	60.92	61.17	599200
2002-02-13	61.25	61.85	61.01	61.65	525300
2002-02-14	61.80	62.62	61.10	62.10	693500
2002-02-15	62.10	62.45	61.60	61.85	715500
2002-02-19	61.55	61.56	60.61	60.63	769800
2002-02-20	60.63	61.70	60.43	61.48	772500
2002-02-21	61.40	62.27	60.85	60.85	642600
2002-02-22	60.35	61.77	60.34	61.32	587300
2002-02-25	61.36	62.80	61.36	62.60	470700
2002-02-26	62.17	63.01	62.10	62.71	828900
2002-02-27	62.71	63.98	62.30	62.40	1294000
2002-02-28	62.45	63.60	62.45	62.79	618200
2002-03-01	62.90	63.50	62.70	63.48	532100
2002-03-04	63.90	65.50	63.90	65.42	1076100
2002-03-05	65.20	65.99	64.72	64.72	682100
2002-03-06	64.80	65.77	64.80	65.62	795300
2002-03-07	65.98	67.00	65.20	65.50	877400
2002-03-08	66.00	66.60	65.47	66.29	604900
2002-03-11	65.90	68.00	65.90	67.89	1027300
2002-03-12	67.00	67.45	66.25	67.01	1176700
2002-03-13	66.50	66.85	66.02	66.49	672400
2002-03-14	66.49	66.77	66.03	66.18	590100
2002-03-15	66.80	68.32	66.71	67.85	951100
2002-03-18	67.85	68.07	67.10	67.80	431200
2002-03-19	67.80	68.47	67.80	68.20	562600
2002-03-20	67.95	67.98	66.85	67.07	643800
2002-03-21	67.07	67.22	66.09	67.00	537700
2002-03-22	66.60	67.65	66.38	67.06	673100
2002-03-25	67.00	67.11	66.15	66.35	753800
2002-03-26	66.36	67.40	66.36	66.82	643000
2002-03-27	66.82	67.73	66.82	67.39	477300
2002-03-28	67.13	67.77	66.72	66.73	514400
2002-04-01	66.10	66.58	65.20	66.34	728400
2002-04-02	66.50	67.09	66.32	66.87	481800
2002-04-03	66.66	66.66	65.60	65.91	579000
2002-04-04	65.91	66.48	65.60	66.11	521500
2002-04-05	66.40	67.20	66.30	66.67	494200
2002-04-08	66.20	67.12	66.13	66.85	582600
2002-04-09	66.70	67.20	66.55	67.05	442500
2002-04-10	67.05	67.49	66.16	67.28	1565500
2002-04-11	67.02	67.10	65.70	66.11	1065900
2002-04-12	66.30	66.35	65.80	66.19	937800
2002-04-15	66.80	66.98	65.30	65.61	627400
2002-04-16	65.90	67.00	65.74	66.64	734300
2002-04-17	66.70	66.88	66.01	66.65	615800
2002-04-18	66.65	67.09	65.46	66.57	610000
2002-04-19	66.47	67.40	66.43	67.10	771200
2002-04-22	66.85	67.20	66.74	66.75	814800
2002-04-23	67.13	67.85	66.72	67.23	772600
2002-04-24	67.23	68.18	67.23	67.65	816800
2002-04-25	67.45	67.72	66.89	67.41	575700
2002-04-26	67.65	68.41	66.88	67.03	408900
2002-04-29	66.50	67.27	66.50	66.65	383900
2002-04-30	67.15	68.27	66.45	67.98	794900
2002-05-01	68.10	68.13	67.00	67.98	566600
2002-05-02	67.98	68.95	67.90	68.87	536900
2002-05-03	68.80	68.97	68.22	68.55	448400
2002-05-06	68.12	68.89	67.15	67.15	438700
2002-05-07	67.45	68.28	67.32	67.39	356600
2002-05-08	67.85	68.45	67.82	68.41	635400
2002-05-09	68.35	68.50	67.87	67.90	580900
2002-05-10	68.00	68.10	66.89	67.00	509000
2002-05-13	67.01	68.14	66.65	68.00	472300
2002-05-14	68.70	69.05	68.00	69.03	787300
2002-05-15	68.90	69.46	68.70	69.06	598500
2002-05-16	69.25	69.95	69.23	69.62	604800
2002-05-17	69.95	70.20	69.60	70.00	874200
2002-05-20	69.88	69.98	68.51	68.64	431100
2002-05-21	68.89	69.57	68.68	68.70	540900
2002-05-22	68.95	69.30	68.50	68.75	692000
2002-05-23	69.40	69.97	69.05	69.97	772700
2002-05-24	69.97	69.97	68.95	68.95	568200
2002-05-28	69.20	69.25	67.86	68.00	737100
2002-05-29	67.70	68.00	67.36	67.88	616900
2002-05-30	67.86	68.08	67.47	67.98	667000
2002-05-31	68.00	68.47	67.84	68.30	1169400
2002-06-03	68.34	68.62	67.32	67.35	788600
2002-06-04	67.25	67.56	66.22	66.92	766600
2002-06-05	66.92	67.87	66.92	67.52	690500
2002-06-06	67.45	67.55	66.43	66.57	630700
2002-06-07	66.57	67.55	66.18	67.06	821000
2002-06-10	66.81	67.95	66.72	67.55	557700
2002-06-11	67.50	68.13	66.70	66.75	619900
2002-06-12	66.75	67.57	66.51	67.27	659100
2002-06-13	67.27	67.45	66.05	66.10	637100
2002-06-14	66.09	66.68	65.15	66.46	1072500
2002-06-17	67.20	68.45	67.00	68.37	789700
2002-06-18	68.37	68.58	67.83	68.54	791700
2002-06-19	68.54	68.91	68.00	68.18	710200
2002-06-20	67.85	68.55	67.05	67.26	736500
2002-06-21	66.50	67.66	66.50	67.07	1119900
2002-06-24	67.00	67.40	66.00	67.05	819400
2002-06-25	67.40	67.90	66.50	66.53	707800
2002-06-26	66.25	66.26	65.10	66.02	986200
2002-06-27	66.49	67.53	66.26	67.53	857000
2002-06-28	67.35	68.04	67.20	67.72	1026400
2002-07-01	67.16	67.98	66.72	67.02	834800
2002-07-02	67.20	67.20	66.09	66.30	1010600
2002-07-03	66.25	66.33	64.71	65.45	602800
2002-07-05	65.85	67.36	65.52	67.31	324300
2002-07-08	67.31	68.08	66.78	67.20	931700
2002-07-09	67.20	67.30	65.49	65.50	721100
2002-07-10	66.08	66.50	64.10	64.37	1386100
2002-07-11	64.00	64.89	63.52	64.62	1301400
2002-07-12	64.25	64.60	63.19	63.70	1021300
2002-07-15	63.20	63.30	61.15	63.12	1416400
2002-07-16	62.15	63.96	62.15	63.18	1416700
2002-07-17	63.99	64.44	62.91	63.53	1068900
2002-07-18	63.45	63.65	60.42	60.78	1291400
2002-07-19	60.60	60.70	59.56	60.11	1437900
2002-07-22	60.11	60.49	58.69	59.28	1756600
2002-07-23	59.10	59.43	57.65	58.23	1959800
2002-07-24	56.90	61.03	55.90	60.65	2128900
2002-07-25	60.00	61.55	59.22	61.05	1338700
2002-07-26	61.14	61.95	60.60	61.88	1087900
2002-07-29	62.35	64.94	62.35	64.85	734400
2002-07-30	64.20	64.90	63.10	64.55	995100
2002-07-31	64.10	65.80	63.77	65.80	1175600
2002-08-01	64.80	65.38	63.74	63.74	695800
2002-08-02	63.34	64.18	62.35	63.17	837400
2002-08-05	63.17	63.17	60.56	60.56	949600
2002-08-06	60.91	63.70	60.91	62.56	717400
2002-08-07	63.25	63.65	62.45	63.55	728100
2002-08-08	64.05	66.45	63.83	66.30	1117000
2002-08-09	65.90	66.68	64.90	66.13	796500
2002-08-12	65.50	66.26	64.77	66.06	777600
2002-08-13	65.90	66.45	64.44	64.67	784600
2002-08-14	64.67	66.84	64.02	66.82	846500
2002-08-15	67.00	67.60	66.65	67.35	1147500
2002-08-16	67.18	67.80	66.77	67.45	726400
2002-08-19	67.55	68.38	67.45	68.26	648200
2002-08-20	67.70	67.85	66.55	66.68	849000
2002-08-21	67.20	67.82	66.15	67.70	701600
2002-08-22	67.93	68.10	67.38	67.94	526800
2002-08-23	67.82	67.82	66.93	67.24	706600
2002-08-26	68.17	68.17	68.17	68.17	719800
2002-08-27	68.42	69.12	68.15	68.65	951400
2002-08-28	68.22	68.28	66.80	67.26	774100
2002-08-29	66.50	68.00	66.24	67.35	687600
2002-08-30	67.20	68.74	67.00	67.51	548600
2002-09-03	66.40	66.83	64.79	64.80	864400
2002-09-04	64.81	66.26	64.44	66.09	1018300
2002-09-05	65.30	67.00	64.61	66.95	1562700
2002-09-06	67.30	68.00	66.82	67.40	896600
2002-09-09	67.40	68.91	66.56	68.70	1041100
2002-09-10	68.40	68.55	67.00	67.70	808300
2002-09-11	68.30	68.52	66.75	66.86	450100
2002-09-12	66.15	66.26	64.42	64.78	1420900
2002-09-13	64.65	65.50	64.25	65.15	1064300
2002-09-16	65.22	65.22	64.08	65.18	617700
2002-09-17	66.00	66.00	64.18	64.26	750000
2002-09-18	63.20	64.35	63.00	63.69	1029800
2002-09-19	62.30	63.24	61.50	61.58	994700
2002-09-20	61.80	62.71	61.45	62.32	1139900
2002-09-23	61.99	62.75	60.72	62.35	903800
2002-09-24	61.20	62.85	60.03	60.25	1093600
2002-09-25	60.90	62.50	60.32	62.15	963400
2002-09-26	63.00	63.70	62.38	63.59	924300
2002-09-27	63.59	64.15	61.87	62.01	750600
2002-09-30	60.95	62.40	60.06	61.48	1346600
2002-10-01	61.95	63.25	61.04	63.25	1352400
2002-10-02	62.35	62.62	59.90	59.91	2231800
2002-10-03	58.70	58.92	56.31	56.82	3024700
2002-10-04	57.00	57.18	55.03	55.69	2214100
2002-10-07	54.10	55.50	52.50	52.54	1854700
2002-10-08	52.75	55.57	52.75	54.44	3000600
2002-10-09	52.95	53.50	51.48	51.79	3355000
2002-10-10	51.79	55.50	51.70	54.73	2147300
2002-10-11	55.60	58.15	55.60	56.95	1530400
2002-10-14	56.35	58.04	56.35	57.73	959200
2002-10-15	59.01	60.00	59.00	59.96	1511100
2002-10-16	59.25	59.95	58.87	59.42	1256400
2002-10-17	60.98	61.07	59.90	60.50	1254900
2002-10-18	60.50	61.14	59.50	60.81	1128300
2002-10-21	60.51	61.65	60.00	61.45	952900
2002-10-22	60.60	61.28	60.33	60.63	1091500
2002-10-23	60.05	61.06	59.84	60.73	1605600
2002-10-24	61.20	62.15	60.60	60.87	2099800
2002-10-25	61.10	62.25	60.56	62.02	1254100
2002-10-28	62.75	62.84	60.62	60.97	1505900
2002-10-29	61.00	61.24	60.01	60.65	929700
2002-10-30	60.66	61.71	60.66	61.35	745700
2002-10-31	61.75	61.80	60.70	60.84	857200
2002-11-01	60.30	62.55	60.30	62.23	769900
2002-11-04	62.97	63.08	60.74	60.74	1613000
2002-11-05	60.75	62.10	60.00	61.49	1405500
2002-11-06	61.50	61.61	60.10	60.42	1609700
2002-11-07	60.25	60.25	58.33	58.39	1582800
2002-11-08	58.47	59.30	57.27	57.67	1611300
2002-11-11	57.47	58.31	56.89	57.20	668400
2002-11-12	57.60	59.32	57.50	58.21	1179300
2002-11-13	58.22	59.05	57.18	57.88	1076300
2002-11-14	58.60	59.50	58.60	59.34	593200
2002-11-15	59.35	60.10	58.61	60.07	1258400
2002-11-18	60.25	60.40	59.46	59.64	1297200
2002-11-19	59.50	59.91	58.92	59.08	874400
2002-11-20	59.09	60.65	59.07	60.06	1185400
2002-11-21	60.20	61.39	60.20	61.00	1269500
2002-11-22	61.01	61.37	60.62	60.90	769200
2002-11-25	60.91	61.47	59.30	60.10	1326200
2002-11-26	60.11	60.11	57.78	57.78	1458300
2002-11-27	58.40	59.76	58.02	59.67	758000
2002-11-29	59.64	59.70	58.62	58.66	505500
2002-12-02	59.75	59.94	58.04	58.38	1280600
2002-12-03	58.39	58.39	57.10	57.55	997900
2002-12-04	57.56	58.16	56.60	57.53	1851100
2002-12-05	57.54	57.64	56.75	57.18	1132800
2002-12-06	57.19	58.43	56.58	57.83	1062100
2002-12-09	57.30	57.80	56.40	56.48	1108800
2002-12-10	56.49	57.49	56.49	57.43	998500
2002-12-11	57.44	58.10	56.90	57.80	926800
2002-12-12	57.85	58.07	57.24	57.39	705300
2002-12-13	57.40	57.45	56.63	56.63	873000
2002-12-16	57.02	58.77	57.00	58.75	1069500
2002-12-17	58.74	58.90	57.98	57.98	551300
2002-12-18	57.77	58.48	57.33	57.76	1084300
2002-12-19	57.76	58.56	56.92	57.17	813800
2002-12-20	57.45	58.27	57.45	58.27	1451500
2002-12-23	58.02	58.14	57.25	57.35	837600
2002-12-24	57.37	57.57	56.86	57.13	336900
2002-12-26	57.25	58.48	57.21	57.46	483200
2002-12-27	57.49	57.86	56.41	56.51	643500
2002-12-30	56.70	57.46	56.39	57.26	504200
2002-12-31	57.10	57.21	56.16	56.92	801400
2003-01-02	57.49	58.70	56.95	58.70	826900
2003-01-03	58.70	58.88	57.95	58.23	621500
2003-01-06	58.23	59.95	58.23	59.85	1017400
2003-01-07	59.85	59.85	58.85	59.05	1644700
2003-01-08	59.06	59.06	57.47	58.29	2495000
2003-01-09	58.75	59.35	58.62	59.13	915500
2003-01-10	58.35	59.10	58.01	58.45	847000
2003-01-13	58.82	59.09	58.03	58.20	1003800
2003-01-14	58.25	58.88	57.82	58.83	705400
2003-01-15	58.70	58.71	57.90	58.12	984200
2003-01-16	58.12	58.65	57.64	57.71	981600
2003-01-17	57.60	58.68	57.60	58.45	916800
2003-01-21	58.85	59.15	58.13	58.13	1111900
2003-01-22	58.14	58.28	57.41	57.41	1329300
2003-01-23	58.14	58.18	57.36	57.65	1076200
2003-01-24	57.55	57.55	56.21	56.36	891300
2003-01-27	55.90	57.14	55.50	55.96	745000
2003-01-28	56.28	56.36	55.56	56.06	782000
2003-01-29	55.50	56.63	55.02	56.27	803000
2003-01-30	56.05	56.47	55.54	55.54	865500
2003-01-31	55.55	56.70	55.42	56.65	933600
2003-02-03	56.74	57.08	56.40	56.80	782900
2003-02-04	56.81	56.81	55.42	55.88	1005300
2003-02-05	55.89	57.11	55.51	55.79	1327200
2003-02-06	55.79	56.07	55.07	55.23	932600
2003-02-07	55.24	55.99	54.82	54.82	825200
2003-02-10	55.12	55.38	54.50	55.22	849800
2003-02-11	55.27	55.46	53.98	54.28	924500
2003-02-12	54.29	54.75	53.81	53.99	509000
2003-02-13	54.00	54.72	53.67	54.53	822800
2003-02-14	54.54	55.71	54.11	55.71	763200
2003-02-18	55.87	56.70	55.79	56.22	821300
2003-02-19	56.23	56.33	55.72	56.20	807700
2003-02-20	56.36	56.50	55.85	55.94	611400
2003-02-21	56.20	57.00	55.75	56.70	937300
2003-02-24	56.45	56.46	55.25	55.61	790600
2003-02-25	55.11	56.30	54.96	56.20	929500
2003-02-26	56.20	56.20	55.21	55.53	1011900
2003-02-27	55.80	56.87	55.40	56.24	1202100
2003-02-28	56.24	57.10	56.07	56.25	1064600
2003-03-03	56.72	57.39	56.10	56.20	948000
2003-03-04	56.29	56.29	55.41	55.45	859900
2003-03-05	55.37	56.17	55.26	56.17	901800
2003-03-06	56.17	56.17	54.94	55.22	1051500
2003-03-07	55.22	55.82	54.77	55.38	1197400
2003-03-10	55.30	55.30	53.35	53.39	1195600
2003-03-11	53.52	53.84	52.90	52.94	1234900
2003-03-12	52.97	53.15	52.13	52.75	1662300
2003-03-13	53.26	54.32	53.22	54.32	2018900
2003-03-14	54.32	54.55	53.52	53.57	1559100
2003-03-17	53.57	54.50	53.00	54.49	1896400
2003-03-18	54.49	54.74	53.87	54.32	1094400
2003-03-19	54.32	55.01	54.04	55.00	1108300
2003-03-20	55.01	56.00	53.95	55.17	915700
2003-03-21	55.18	56.06	54.80	56.04	1246000
2003-03-24	55.40	55.40	54.27	54.27	799700
2003-03-25	54.28	55.15	54.06	54.82	827400
2003-03-26	54.60	54.80	54.12	54.19	915300
2003-03-27	54.19	54.19	53.40	53.87	716500
2003-03-28	53.87	53.87	53.08	53.33	742700
2003-03-31	51.73	53.19	51.73	52.65	849400
2003-04-01	52.72	53.69	52.50	53.53	1312000
2003-04-02	54.12	54.65	53.99	54.34	887700
2003-04-03	54.34	54.34	53.40	53.47	956100
2003-04-04	53.47	54.05	53.47	53.75	1063700
2003-04-07	54.60	54.78	52.93	53.10	1643600
2003-04-08	53.04	53.47	52.50	53.08	1436200
2003-04-09	53.08	53.20	51.44	51.56	2847300
2003-04-10	51.56	55.20	51.56	55.08	3913300
2003-04-11	55.09	55.65	54.66	54.83	1555600
2003-04-14	54.83	55.91	54.15	55.89	808600
2003-04-15	55.95	57.18	55.75	56.58	1324300
2003-04-16	56.74	56.85	55.34	55.57	811100
2003-04-17	56.00	56.17	55.35	56.17	899300
2003-04-21	56.13	56.49	55.85	55.94	694300
2003-04-22	55.94	57.25	55.55	57.25	1101400
2003-04-23	57.25	57.66	56.60	57.40	763100
2003-04-24	57.40	57.52	56.15	57.08	1014900
2003-04-25	57.05	57.28	56.55	56.65	856800
2003-04-28	56.80	57.68	56.65	57.50	824500
2003-04-29	57.48	57.76	56.94	57.47	1160800
2003-04-30	57.47	57.69	56.93	57.22	1678600
2003-05-01	57.22	57.94	56.51	57.62	860400
2003-05-02	57.37	58.59	57.23	58.56	1186200
2003-05-05	58.61	58.73	57.70	58.01	956900
2003-05-06	57.78	58.85	57.78	58.65	1124700
2003-05-07	58.65	58.96	57.61	58.70	1198900
2003-05-08	58.22	58.70	57.70	57.75	1066000
2003-05-09	57.90	58.11	57.51	58.10	924100
2003-05-12	58.28	58.94	58.17	58.93	860900
2003-05-13	58.93	59.58	57.90	59.27	909800
2003-05-14	59.50	59.50	58.79	59.06	594100
2003-05-15	59.11	59.52	58.44	59.27	898500
2003-05-16	59.27	59.68	58.79	59.32	700200
2003-05-19	59.32	59.32	57.67	57.95	1297300
2003-05-20	58.15	58.64	57.85	58.21	1346700
2003-05-21	58.21	58.79	58.08	58.64	829100
2003-05-22	58.73	58.99	58.48	58.90	970700
2003-05-23	58.97	59.00	58.65	58.78	913000
2003-05-27	58.78	59.75	58.58	59.67	1341800
2003-05-28	59.22	59.50	58.93	59.09	1068300
2003-05-29	59.13	59.22	58.12	58.36	1007200
2003-05-30	58.89	59.40	58.84	59.30	1569200
2003-06-02	59.50	59.90	59.31	59.45	1284700
2003-06-03	59.50	59.90	59.34	59.89	764600
2003-06-04	59.89	60.78	59.84	60.60	922200
2003-06-05	60.60	60.95	59.51	60.94	708400
2003-06-06	61.20	61.70	60.57	60.71	1046400
2003-06-09	60.70	60.71	59.75	60.00	894300
2003-06-10	60.14	60.38	59.89	60.38	721200
2003-06-11	60.36	61.04	60.07	61.04	823600
2003-06-12	61.14	61.47	60.57	61.19	620200
2003-06-13	61.40	61.40	60.43	60.76	705100
2003-06-16	60.92	61.85	60.80	61.85	753800
2003-06-17	61.85	61.98	61.00	61.29	784400
2003-06-18	61.29	61.47	59.91	61.10	716100
2003-06-19	61.10	61.12	59.64	59.86	1165800
2003-06-20	60.25	60.80	59.88	60.17	1085000
2003-06-23	60.16	60.16	59.15	59.52	756600
2003-06-24	59.53	60.14	59.36	59.55	634400
2003-06-25	59.71	60.13	59.20	59.20	816700
2003-06-26	59.20	59.66	58.77	59.53	665900
2003-06-27	59.70	59.81	59.07	59.15	610000
2003-06-30	59.59	60.14	59.34	59.34	778300
2003-07-01	59.35	60.05	58.80	59.95	847500
2003-07-02	59.75	60.37	59.70	60.37	580400
2003-07-03	59.84	60.36	59.70	59.82	457900
2003-07-07	60.13	61.15	60.07	60.79	739400
2003-07-08	60.79	61.99	60.60	61.55	955800
2003-07-09	61.50	61.60	60.69	60.98	828900
2003-07-10	60.98	60.98	60.15	60.69	833900
2003-07-11	60.69	61.75	60.69	61.17	1030900
2003-07-14	61.68	63.00	61.68	62.35	1571700
2003-07-15	62.38	62.40	61.02	61.54	937100
2003-07-16	61.63	61.80	60.81	61.14	674000
2003-07-17	60.98	61.20	60.42	60.76	709000
2003-07-18	60.90	61.53	60.68	61.51	643600
2003-07-21	61.46	61.58	60.76	61.00	692200
2003-07-22	61.03	61.95	60.83	61.70	722300
2003-07-23	61.80	61.87	61.00	61.71	637700
2003-07-24	61.96	62.24	61.21	61.21	719600
2003-07-25	61.50	62.00	61.09	61.90	700000
2003-07-28	61.90	62.28	61.50	61.92	981000
2003-07-29	61.93	62.26	61.23	61.46	866900
2003-07-30	61.70	61.79	61.15	61.29	701500
2003-07-31	61.90	61.95	60.90	60.90	843100
2003-08-01	60.90	60.90	59.78	59.96	1067700
2003-08-04	59.80	60.08	58.80	59.93	989400
2003-08-05	59.88	60.00	58.75	58.82	1086300
2003-08-06	58.82	59.46	58.00	58.84	1319600
2003-08-07	58.95	59.42	58.40	59.33	626000
2003-08-08	59.50	59.80	59.36	59.66	433500
2003-08-11	59.67	59.95	59.02	59.55	660400
2003-08-12	59.55	60.04	59.35	60.04	553500
2003-08-13	60.04	60.20	59.50	59.70	705500
2003-08-14	59.85	60.36	59.48	60.24	536600
2003-08-15	60.24	60.30	59.82	60.29	344400
2003-08-18	60.50	61.19	60.35	60.95	832600
2003-08-19	60.95	61.20	60.57	61.12	685700
2003-08-20	61.12	61.30	60.90	61.09	476900
2003-08-21	61.40	61.88	61.12	61.39	834800
2003-08-22	61.64	61.67	60.25	60.36	682400
2003-08-25	60.31	60.75	59.76	60.75	637300
2003-08-26	60.70	61.00	60.16	60.92	782100
2003-08-27	60.56	60.64	60.37	60.50	575600
2003-08-28	60.58	61.12	60.37	61.05	706900
2003-08-29	61.01	61.24	60.68	61.13	469700
2003-09-02	61.19	62.00	60.96	61.86	860200
2003-09-03	62.06	62.06	61.12	61.40	921800
2003-09-04	61.41	61.46	61.01	61.14	757000
2003-09-05	61.14	61.27	60.68	60.99	512900
2003-09-08	61.09	61.72	61.04	61.60	1154200
2003-09-09	61.49	61.50	61.17	61.29	853800
2003-09-10	61.29	61.29	60.02	60.02	811100
2003-09-11	60.45	60.75	60.09	60.20	616500
2003-09-12	60.00	60.90	59.90	60.74	658000
2003-09-15	61.03	61.25	60.62	60.94	1077600
2003-09-16	61.17	61.70	61.13	61.61	937800
2003-09-17	61.51	61.70	61.30	61.61	775300
2003-09-18	61.61	62.73	61.50	62.62	1207200
2003-09-19	62.74	62.94	62.23	62.46	740600
2003-09-22	62.46	62.46	61.44	62.20	683000
2003-09-23	62.10	62.25	61.74	61.99	635100
2003-09-24	61.85	61.90	60.77	60.80	870700
2003-09-25	60.90	61.03	60.32	60.46	1175100
2003-09-26	60.31	60.58	60.00	60.35	747400
2003-09-29	60.45	60.80	60.00	60.53	581600
2003-09-30	60.53	60.82	59.63	60.37	935700
2003-10-01	60.46	62.05	60.45	62.05	940700
2003-10-02	62.05	62.05	61.34	61.99	612400
2003-10-03	61.99	63.03	61.99	62.45	794800
2003-10-06	62.47	63.88	62.46	63.75	1067700
2003-10-07	63.75	63.93	62.77	63.73	1241700
2003-10-08	63.72	63.92	63.26	63.73	1231800
2003-10-09	64.05	64.22	62.89	63.12	1491600
2003-10-10	63.12	63.46	62.94	63.09	607000
2003-10-13	63.30	63.50	62.90	63.16	1141900
2003-10-14	63.16	63.50	62.97	63.50	515100
2003-10-15	63.65	63.65	63.08	63.18	715200
2003-10-16	63.18	63.90	63.10	63.47	614000
2003-10-17	63.62	63.84	62.74	63.08	628200
2003-10-20	63.10	63.60	63.00	63.58	651800
2003-10-21	63.58	63.99	63.35	63.75	645800
2003-10-22	63.75	63.75	63.19	63.41	509700
2003-10-23	63.36	63.87	63.26	63.75	455900
2003-10-24	63.75	63.75	62.76	63.50	621500
2003-10-27	66.50	67.54	65.31	67.22	3609700
2003-10-28	67.22	68.90	67.11	68.90	2224000
2003-10-29	68.90	68.90	67.56	67.86	1527100
2003-10-30	66.88	68.35	66.88	67.65	1038800
2003-10-31	67.40	67.46	66.66	67.07	1016500
2003-11-03	67.07	69.00	67.07	68.70	1092800
2003-11-04	68.70	68.76	67.72	68.65	981800
2003-11-05	68.50	68.50	67.30	68.25	662800
2003-11-06	68.25	68.57	67.10	68.48	737600
2003-11-07	68.54	69.45	68.24	68.97	1192500
2003-11-10	69.00	69.00	68.26	68.62	866900
2003-11-11	68.55	68.99	68.30	68.87	585600
2003-11-12	68.87	70.00	68.74	69.90	1193300
2003-11-13	69.80	70.16	69.46	69.97	783600
2003-11-14	69.97	70.04	69.40	69.56	785700
2003-11-17	69.31	69.50	69.00	69.50	702400
2003-11-18	69.45	69.45	68.26	68.60	862000
2003-11-19	68.75	70.24	68.73	69.98	1561800
2003-11-20	69.98	69.98	68.84	68.87	1228500
2003-11-21	69.30	69.86	68.85	69.55	681900
2003-11-24	69.60	70.48	69.60	70.36	776000
2003-11-25	70.03	71.73	69.93	71.55	1454400
2003-11-26	71.11	71.32	70.26	71.06	934800
2003-11-28	70.96	71.14	70.76	71.05	336600
2003-12-01	71.23	71.23	70.47	70.89	855500
2003-12-02	70.52	70.95	70.38	70.77	937500
2003-12-03	70.77	70.88	70.39	70.63	1048200
2003-12-04	70.62	70.70	70.20	70.54	860000
2003-12-05	70.54	70.75	70.04	70.11	590400
2003-12-08	70.20	70.88	70.13	70.70	762500
2003-12-09	71.20	71.20	69.89	70.03	983100
2003-12-10	69.85	70.03	69.23	69.64	816400
2003-12-11	69.74	70.61	69.60	70.38	576000
2003-12-12	70.38	70.53	69.85	70.46	553600
2003-12-15	70.99	71.01	70.18	70.22	804000
2003-12-16	70.47	70.93	70.03	70.20	894500
2003-12-17	70.20	70.21	69.35	69.86	799300
2003-12-18	69.75	70.01	69.39	69.90	874500
2003-12-19	69.90	70.00	69.56	69.60	1120900
2003-12-22	69.59	69.89	69.54	69.77	652900
2003-12-23	69.67	70.05	69.67	69.87	890200
2003-12-24	69.80	69.88	69.60	69.80	214100
2003-12-26	69.85	70.00	69.72	69.88	157900
2003-12-29	70.00	71.50	69.85	71.33	902800
2003-12-30	71.59	71.65	71.20	71.53	723000
2003-12-31	71.40	71.68	71.06	71.50	625000
2004-01-02	71.40	71.60	70.44	70.70	704100
2004-01-05	71.05	71.40	70.28	71.02	605700
2004-01-06	70.99	71.20	70.68	71.10	698000
2004-01-07	71.08	71.08	70.01	70.46	652500
2004-01-08	70.46	70.83	70.24	70.83	570200
2004-01-09	70.65	71.25	70.60	70.97	812700
2004-01-12	71.65	71.65	70.21	70.78	1171600
2004-01-13	70.22	70.35	68.80	69.50	1352000
2004-01-14	70.00	70.04	69.30	70.00	1442200
2004-01-15	72.05	73.17	70.74	72.63	2441100
2004-01-16	72.85	72.94	72.23	72.69	1249200
2004-01-20	72.50	72.75	71.96	72.72	1200500
2004-01-21	72.72	72.75	72.18	72.68	902900
2004-01-22	72.77	72.94	72.20	72.43	854300
2004-01-23	72.44	73.41	72.40	73.08	1226500
2004-01-26	73.08	76.65	73.04	76.41	2584400
2004-01-27	74.75	75.18	73.00	73.36	1736700
2004-01-28	73.45	73.96	72.04	72.15	1196600
2004-01-29	72.75	72.75	70.75	71.88	1350200
2004-01-30	72.00	73.53	71.71	72.36	932700
2004-02-02	72.45	72.65	71.91	72.07	588100
2004-02-03	71.85	72.55	71.80	72.40	554300
2004-02-04	71.90	72.59	71.60	71.97	637800
2004-02-05	72.00	72.25	71.31	71.86	800100
2004-02-06	71.90	73.30	71.90	73.09	604500
2004-02-09	72.95	73.17	72.64	72.82	381200
2004-02-10	73.00	73.49	72.79	73.19	565900
2004-02-11	73.20	73.95	72.80	73.90	650700
2004-02-12	73.85	74.02	73.53	73.93	416300
2004-02-13	73.90	74.45	73.49	73.78	493400
2004-02-17	74.01	74.55	73.68	73.68	572200
2004-02-18	73.90	73.92	73.10	73.30	405800
2004-02-19	73.50	73.98	73.15	73.26	484800
2004-02-20	73.26	73.38	72.75	72.99	614800
2004-02-23	73.05	73.80	73.01	73.35	572600
2004-02-24	73.20	73.99	73.05	73.69	742000
2004-02-25	73.87	73.87	73.05	73.58	464200
2004-02-26	73.15	73.29	72.30	72.50	836900
2004-02-27	72.35	72.70	71.98	72.31	1188300
2004-03-01	72.74	73.70	72.62	73.00	725700
2004-03-02	73.00	73.05	72.02	72.23	884700
2004-03-03	72.23	73.83	72.21	73.68	763200
2004-03-04	73.50	74.00	73.24	73.29	835400
2004-03-05	73.00	73.78	72.87	73.20	972100
2004-03-08	73.28	73.28	72.59	72.59	624100
2004-03-09	72.65	72.81	71.85	72.08	814100
2004-03-10	72.15	72.15	70.38	70.40	1559800
2004-03-11	70.10	71.11	69.15	69.26	1525900
2004-03-12	69.41	70.69	68.82	70.54	819500
2004-03-15	70.30	70.33	69.40	69.55	823600
2004-03-16	70.15	70.71	69.95	70.53	819300
2004-03-17	70.73	70.95	70.48	70.65	794100
2004-03-18	70.65	70.83	70.12	70.39	877800
2004-03-19	70.40	70.40	69.00	69.00	863000
2004-03-22	68.99	68.99	68.04	68.57	1031100
2004-03-23	68.97	69.26	68.62	68.62	825100
2004-03-24	68.62	68.80	68.35	68.58	976800
2004-03-25	68.80	69.56	68.73	69.38	746200
2004-03-26	69.35	69.44	68.88	68.89	473400
2004-03-29	69.15	69.98	69.13	69.88	589800
2004-03-30	69.87	70.00	69.66	69.80	604400
2004-03-31	69.95	70.05	69.46	69.71	632600
2004-04-01	69.75	70.20	69.75	70.02	599000
2004-04-02	70.70	70.70	69.14	69.60	924500
2004-04-05	69.59	69.61	69.01	69.56	1441700
2004-04-06	69.40	69.68	69.37	69.50	697500
2004-04-07	69.47	69.87	69.21	69.85	738500
2004-04-08	70.24	71.10	69.77	70.15	1639900
2004-04-12	69.75	70.06	69.67	69.93	805300
2004-04-13	70.10	70.10	69.18	69.45	1619800
2004-04-14	69.44	69.47	68.40	68.95	1935800
2004-04-15	69.00	69.35	68.10	68.82	1957300
2004-04-16	69.52	69.85	69.05	69.31	1162900
2004-04-19	69.28	69.29	68.50	68.62	971500
2004-04-20	68.80	69.41	68.06	68.06	872300
2004-04-21	68.02	68.79	67.89	68.46	733000
2004-04-22	68.44	69.79	68.38	69.50	955500
2004-04-23	69.50	69.90	69.18	69.76	728000
2004-04-26	69.70	70.21	69.53	69.72	527300
2004-04-27	69.72	70.50	68.95	69.13	1069300
2004-04-28	69.11	69.11	68.14	68.25	617400
2004-04-29	68.25	69.24	67.78	68.00	933500
2004-04-30	68.11	68.27	67.81	68.05	797400
2004-05-03	68.08	68.67	67.89	68.67	728100
2004-05-04	68.60	69.60	68.46	69.15	855100
2004-05-05	70.00	70.25	69.47	69.70	949900
2004-05-06	69.60	69.64	68.73	69.16	672600
2004-05-07	68.70	68.70	66.73	66.88	2155000
2004-05-10	63.99	64.00	61.27	61.80	9534900
2004-05-11	62.35	63.20	62.15	63.12	4821000
2004-05-12	62.80	63.25	62.24	63.20	2840300
2004-05-13	63.20	64.05	62.57	63.06	2242700
2004-05-14	63.10	63.26	62.50	62.90	1231000
2004-05-17	62.45	62.92	61.89	62.19	1238300
2004-05-18	62.33	62.74	61.83	61.83	1710000
2004-05-19	62.10	62.44	61.88	62.00	1542800
2004-05-20	62.00	62.27	61.81	61.82	940500
2004-05-21	61.83	62.58	61.59	62.58	1230700
2004-05-24	63.15	63.49	62.91	63.34	1106300
2004-05-25	63.21	64.71	63.05	64.56	1664200
2004-05-26	64.03	65.41	63.90	64.55	2506100
2004-05-27	64.90	65.08	64.36	65.00	1292700
2004-05-28	64.97	65.25	64.75	65.08	915700
2004-06-01	65.08	65.09	64.72	64.97	923400
2004-06-02	65.15	65.26	64.29	64.75	1138400
2004-06-03	64.75	65.13	64.44	64.99	1209800
2004-06-04	65.11	65.50	64.99	65.34	973100
2004-06-07	65.49	65.68	65.04	65.68	1117300
2004-06-08	65.68	65.80	65.31	65.70	852900
2004-06-09	65.71	65.77	64.71	64.90	550500
2004-06-10	65.20	65.67	65.07	65.55	648200
2004-06-14	65.40	65.40	64.19	64.21	683900
2004-06-15	64.60	64.88	64.42	64.74	928000
2004-06-16	64.95	64.95	63.95	64.05	869300
2004-06-17	64.05	64.12	63.60	64.11	498700
2004-06-18	64.11	64.76	63.82	64.29	683300
2004-06-21	64.36	65.05	64.07	64.65	889800
2004-06-22	64.50	65.11	63.70	65.00	899600
2004-06-23	64.90	65.11	64.22	65.03	594500
2004-06-24	65.00	65.23	64.62	64.78	603900
2004-06-25	64.74	64.91	64.20	64.52	644000
2004-06-28	64.80	64.99	64.15	64.35	852200
2004-06-29	64.31	64.80	64.00	64.64	664200
2004-06-30	64.60	65.03	64.26	64.99	767900
2004-07-01	65.02	65.20	63.84	64.38	697400
2004-07-02	64.41	65.20	64.03	64.33	704500
2004-07-06	64.20	64.24	63.50	63.87	461800
2004-07-07	63.80	65.18	63.75	64.80	755100
2004-07-08	64.80	65.16	64.65	64.90	1078000
2004-07-09	64.90	65.07	64.07	64.38	852100
2004-07-12	65.00	66.00	64.90	66.00	2718900
2004-07-13	66.15	66.62	65.81	66.11	948900
2004-07-14	65.86	66.39	65.38	65.75	959400
2004-07-15	65.80	65.84	64.79	64.84	966100
2004-07-16	65.25	65.33	64.59	64.60	908200
2004-07-19	64.70	65.05	64.40	64.96	997200
2004-07-20	65.00	66.10	64.59	66.03	1207500
2004-07-21	66.03	66.33	65.50	65.50	962700
2004-07-22	65.35	65.61	64.98	65.33	1109000
2004-07-23	65.26	65.62	65.12	65.36	1055900
2004-07-26	65.35	65.91	65.30	65.70	1069500
2004-07-27	65.95	66.40	65.77	66.13	946000
2004-07-28	65.90	66.00	64.70	65.85	651800
2004-07-29	66.00	66.43	65.86	66.35	813600
2004-07-30	66.30	66.30	65.47	65.95	739600
2004-08-02	65.95	66.24	65.65	66.15	825500
2004-08-03	66.21	66.24	65.52	65.65	673900
2004-08-04	65.64	66.18	65.44	66.00	493500
2004-08-05	65.90	66.05	65.09	65.41	593200
2004-08-06	65.40	65.80	65.09	65.20	839900
2004-08-09	65.20	65.39	64.76	64.84	528500
2004-08-10	65.05	65.40	64.78	65.33	715600
2004-08-11	65.10	65.80	65.03	65.72	525700
2004-08-12	65.70	66.00	65.37	65.61	520500
2004-08-13	65.55	65.79	65.36	65.65	536000
2004-08-16	65.65	66.60	65.58	66.60	704500
2004-08-17	66.62	67.37	66.62	67.05	773000
2004-08-18	67.05	67.50	67.01	67.50	1050100
2004-08-19	67.35	67.49	66.90	67.36	581700
2004-08-20	67.36	67.80	67.14	67.40	669900
2004-08-23	67.39	67.62	66.83	67.05	784000
2004-08-24	67.20	67.48	66.95	67.20	549900
2004-08-25	67.25	68.22	67.25	68.15	679400
2004-08-26	68.18	68.55	68.00	68.45	835000
2004-08-27	68.46	68.46	67.80	68.05	595100
2004-08-30	67.56	68.10	67.56	67.67	553900
2004-08-31	67.80	68.10	67.56	68.10	473700
2004-09-01	68.13	68.49	67.56	67.72	448900
2004-09-02	67.90	68.27	67.33	68.15	368200
2004-09-03	68.28	68.42	67.96	68.19	508600
2004-09-07	68.35	69.35	68.35	69.35	759700
2004-09-08	69.10	69.13	68.55	68.55	642600
2004-09-09	68.65	68.77	67.78	68.02	611100
2004-09-10	68.02	68.18	67.66	67.96	758500
2004-09-13	67.96	68.26	67.72	68.15	740700
2004-09-14	68.10	68.15	67.53	67.69	900000
2004-09-15	67.70	67.70	67.02	67.02	1058400
2004-09-16	67.25	68.20	67.23	68.17	771800
2004-09-17	68.42	69.03	68.23	68.47	945000
2004-09-20	68.22	68.60	68.17	68.56	750400
2004-09-21	68.70	69.21	68.61	69.15	877300
2004-09-22	68.90	68.90	68.20	68.35	740900
2004-09-23	68.28	68.29	67.60	67.65	585900
2004-09-24	67.70	68.65	67.70	68.62	935400
2004-09-27	68.62	69.40	68.37	69.25	1301400
2004-09-28	69.40	70.00	69.00	69.86	1859500
2004-09-29	69.86	69.88	69.19	69.73	1857300
2004-09-30	69.85	70.69	69.60	70.41	10750700
2004-10-01	70.28	71.24	70.05	71.24	2191000
2004-10-04	71.23	71.24	70.14	70.45	2184000
2004-10-05	69.89	70.22	69.79	70.16	2388900
2004-10-06	70.10	70.32	69.90	70.26	1031000
2004-10-07	69.95	70.25	69.87	69.95	786900
2004-10-08	69.95	70.06	69.67	69.78	716500
2004-10-11	68.90	69.73	68.70	69.00	2647100
2004-10-12	68.95	69.04	68.50	68.95	1348300
2004-10-13	69.15	69.66	68.99	69.49	1567700
2004-10-14	69.55	69.57	68.32	68.45	1185900
2004-10-15	68.60	69.30	68.30	68.66	1292100
2004-10-18	68.67	69.38	68.50	69.38	773000
2004-10-19	69.55	69.55	68.10	68.10	1074200
2004-10-20	68.11	68.37	67.42	68.26	1250200
2004-10-21	68.54	69.23	67.87	68.43	1409100
2004-10-22	68.44	68.45	67.52	67.60	1190600
2004-10-25	67.60	67.87	67.03	67.54	730100
2004-10-26	67.90	69.17	67.66	68.88	1249300
2004-10-27	68.88	69.86	68.51	69.48	981200
2004-10-28	69.50	70.01	69.35	70.01	1053100
2004-10-29	70.11	70.44	69.79	70.38	1231600
2004-11-01	70.42	70.55	69.94	70.00	1579800
2004-11-02	70.10	70.35	69.99	70.30	2722300
2004-11-03	70.98	71.37	70.81	71.09	1265700
2004-11-04	71.15	72.60	70.90	72.60	1746400
2004-11-05	72.60	72.70	72.06	72.46	1096100
2004-11-08	72.46	72.50	72.00	72.44	638800
2004-11-09	72.50	72.65	71.65	72.03	800800
2004-11-10	71.92	72.06	70.77	71.65	1554900
2004-11-11	71.62	73.14	71.31	73.06	2025800
2004-11-12	72.65	73.21	72.10	73.10	1611200
2004-11-15	73.08	73.09	72.66	72.90	866300
2004-11-16	72.65	72.76	72.34	72.48	1132600
2004-11-17	72.60	73.00	72.01	72.10	1031700
2004-11-18	72.20	72.30	71.21	71.42	1024500
2004-11-19	71.42	71.50	70.48	70.60	1032100
2004-11-22	70.40	71.23	70.25	70.96	763500
2004-11-23	71.00	71.70	70.70	71.68	935100
2004-11-24	71.70	72.50	71.70	72.20	904200
2004-11-26	72.21	72.57	71.90	71.90	274900
2004-11-29	71.50	72.06	71.04	71.77	941700
2004-11-30	71.40	71.62	71.07	71.30	980000
2004-12-01	71.45	72.80	71.37	72.80	789500
2004-12-02	72.70	73.10	72.40	72.48	916800
2004-12-03	71.90	72.13	71.32	71.63	1001500
2004-12-06	71.63	71.71	71.14	71.57	943400
2004-12-07	71.55	71.75	71.24	71.27	1054600
2004-12-08	71.40	71.64	71.22	71.52	645400
2004-12-09	71.52	72.43	71.18	72.16	946400
2004-12-10	72.14	73.55	72.08	72.91	1110600
2004-12-13	73.16	73.20	72.49	72.95	673300
2004-12-14	73.10	73.35	72.59	72.75	863100
2004-12-15	73.05	73.73	72.95	73.14	1220100
2004-12-16	73.30	73.41	72.37	72.85	1027900
2004-12-17	72.83	73.32	72.46	72.78	1998900
2004-12-20	73.00	73.23	72.28	72.40	751500
2004-12-21	72.90	73.95	72.73	73.79	899200
2004-12-22	73.90	74.16	73.48	73.68	785800
2004-12-23	73.93	74.37	73.80	74.35	936400
2004-12-27	74.32	74.38	73.37	73.45	679000
2004-12-28	73.57	74.15	73.50	74.15	620600
2004-12-29	74.05	74.14	73.73	73.87	487500
2004-12-30	73.86	74.04	73.66	74.00	611800
2004-12-31	74.25	74.29	73.77	73.88	524600
2005-01-03	73.95	73.99	72.67	72.79	1065000
2005-01-04	72.95	72.99	71.85	71.94	920800
2005-01-05	71.94	72.03	71.42	71.42	911100
2005-01-06	71.42	71.90	71.37	71.57	692700
2005-01-07	71.65	71.71	71.00	71.06	754100
2005-01-10	71.00	71.39	70.74	71.32	772400
2005-01-11	71.32	71.32	70.40	70.82	1007500
2005-01-12	70.92	70.96	69.66	70.37	1073300
2005-01-13	69.40	70.13	69.39	69.54	1165600
2005-01-14	69.35	69.66	69.18	69.63	961900
2005-01-18	69.05	70.59	69.00	70.35	1440700
2005-01-19	70.50	70.80	70.29	70.37	1058800
2005-01-20	70.37	72.00	69.99	71.59	2155700
2005-01-21	71.65	71.85	70.70	71.06	1591600
2005-01-24	71.10	71.78	71.06	71.25	1642100
2005-01-25	71.50	71.72	71.16	71.33	1037400
2005-01-26	71.58	71.73	71.30	71.46	1320400
2005-01-27	71.47	71.86	71.37	71.55	894800
2005-01-28	71.55	71.56	70.57	70.92	899300
2005-01-31	71.60	72.02	71.48	72.02	936900
2005-02-01	72.10	72.79	71.85	72.57	818200
2005-02-02	72.80	72.97	72.44	72.89	793100
2005-02-03	72.50	72.93	72.46	72.90	808300
2005-02-04	72.90	73.80	72.85	73.79	826100
2005-02-07	73.79	74.18	73.31	73.70	1012500
2005-02-08	73.71	73.75	72.62	73.14	770900
2005-02-09	73.15	73.29	72.52	72.61	578600
2005-02-10	72.82	72.82	72.29	72.50	657300
2005-02-11	72.50	72.74	71.82	72.55	693200
2005-02-14	72.80	73.00	72.52	72.94	534200
2005-02-15	72.90	73.00	72.47	72.74	649800
2005-02-16	72.74	73.18	72.28	72.87	1240000
2005-02-17	72.92	72.98	72.50	72.70	963700
2005-02-18	72.75	72.75	71.98	72.13	751200
2005-02-22	71.95	72.10	70.89	70.92	1113700
2005-02-23	71.30	72.20	71.17	72.00	934700
2005-02-24	71.85	72.96	71.80	72.54	1328800
2005-02-25	72.10	72.89	71.93	72.70	775000
2005-02-28	72.71	72.75	72.06	72.44	810800
2005-03-01	72.44	73.06	72.44	72.65	935900
2005-03-02	72.40	73.03	72.17	72.70	800100
2005-03-03	72.70	72.99	72.40	72.81	703200
2005-03-04	73.00	73.61	72.87	73.40	967900
2005-03-07	73.50	73.74	73.47	73.72	899200
2005-03-08	73.60	73.77	72.90	73.66	842400
2005-03-09	73.61	73.61	72.06	72.22	1130200
2005-03-10	72.23	73.26	72.07	72.66	926000
2005-03-11	72.60	72.76	71.60	71.78	812400
2005-03-14	72.78	73.63	72.44	73.35	1258300
2005-03-15	73.65	73.93	72.98	72.98	878300
2005-03-16	72.95	73.30	72.60	73.00	1291400
2005-03-17	73.00	73.48	72.45	73.05	1014600
2005-03-18	73.06	73.36	72.26	72.40	2808100
2005-03-21	72.04	72.29	71.74	71.86	1016900
2005-03-22	71.82	72.21	70.68	70.71	1286900
2005-03-23	70.43	70.99	70.10	70.68	1510700
2005-03-24	70.74	71.36	70.63	70.63	1029500
2005-03-28	71.11	71.70	71.11	71.16	949300
2005-03-29	70.98	71.90	70.84	70.90	943800
2005-03-30	71.37	72.00	70.90	71.90	1112200
2005-03-31	72.12	72.68	71.80	72.07	970700
2005-04-01	72.40	72.99	70.60	70.90	1250800
2005-04-04	71.35	71.83	70.36	71.68	749600
2005-04-05	71.78	72.18	71.43	71.60	719100
2005-04-06	72.07	72.81	71.99	72.22	911900
2005-04-07	72.37	72.40	71.82	72.06	808300
2005-04-08	72.21	72.28	71.40	71.56	554500
2005-04-11	71.78	72.17	71.61	71.98	613900
2005-04-12	71.73	73.23	71.48	72.90	850600
2005-04-13	72.91	72.94	71.82	72.07	1049400
2005-04-14	71.87	71.87	70.66	70.92	1320900
2005-04-15	70.56	71.25	70.16	70.16	1318000
2005-04-18	70.40	71.37	69.75	71.20	1353300
2005-04-19	71.25	71.35	70.71	70.93	971200
2005-04-20	70.76	71.37	69.80	70.02	1545800
2005-04-21	70.50	71.22	69.60	71.09	929200
2005-04-22	70.90	71.74	70.52	71.18	857400
2005-04-25	71.65	72.01	71.32	71.76	570900
2005-04-26	71.76	71.85	71.38	71.38	792000
2005-04-27	71.39	72.63	70.83	72.47	1018300
2005-04-28	72.47	72.69	71.60	71.63	906600
2005-04-29	71.88	72.83	71.34	72.83	838300
2005-05-02	72.99	73.38	72.26	73.13	797700
2005-05-03	73.08	73.93	72.95	73.49	1148800
2005-05-04	73.74	74.62	72.70	74.36	1200900
2005-05-05	74.17	74.66	73.19	73.60	1679200
2005-05-06	73.60	73.65	72.59	72.79	850800
2005-05-09	72.79	73.34	72.59	73.34	927100
2005-05-10	72.80	73.26	72.29	72.47	913200
2005-05-11	72.55	72.93	72.05	72.76	818600
2005-05-12	73.08	73.41	71.30	72.27	935700
2005-05-13	72.20	72.41	71.26	71.62	1066800
2005-05-16	71.80	73.63	71.62	73.49	1275000
2005-05-17	72.80	73.92	72.62	73.88	1406800
2005-05-18	74.20	74.85	74.12	74.48	1408800
2005-05-19	74.59	74.96	74.05	74.75	1637100
2005-05-20	75.00	75.00	74.31	74.63	1381800
2005-05-23	74.63	74.99	74.44	74.92	1062800
2005-05-24	74.45	74.65	74.10	74.46	1117800
2005-05-25	74.22	74.24	73.65	74.02	978500
2005-05-26	74.09	74.68	73.87	74.64	1111900
2005-05-27	74.09	74.22	73.84	73.94	647900
2005-05-31	73.90	73.94	73.42	73.61	796900
2005-06-01	73.25	74.68	73.10	74.12	1068100
2005-06-02	74.12	74.59	73.59	74.23	1065800
2005-06-03	74.40	74.65	73.23	73.32	959900
2005-06-06	73.33	73.34	72.86	73.12	706500
2005-06-07	73.31	73.97	73.05	73.07	910000
2005-06-08	73.21	73.46	72.68	72.69	746500
2005-06-09	72.73	72.92	72.34	72.45	796300
2005-06-10	72.51	72.74	71.95	72.22	580900
2005-06-13	72.22	72.93	72.01	72.43	540600
2005-06-14	72.43	72.72	72.16	72.40	550100
2005-06-15	72.70	73.31	72.48	73.31	1108100
2005-06-16	73.31	73.48	73.01	73.40	724100
2005-06-17	74.20	74.40	73.74	74.13	1307300
2005-06-20	73.70	74.22	73.10	73.92	764600
2005-06-21	73.92	74.13	73.63	73.80	639200
2005-06-22	74.05	74.14	73.44	73.49	805600
2005-06-23	73.48	73.68	72.60	72.60	651600
2005-06-24	72.80	72.97	72.15	72.15	1358300
2005-06-27	72.30	72.42	71.85	71.98	1101500
2005-06-28	72.40	73.16	72.19	73.16	721500
2005-06-29	73.16	73.39	72.80	73.18	743600
2005-06-30	73.18	73.60	72.17	72.24	1180800
2005-07-01	72.85	73.11	72.51	73.04	1283100
2005-07-05	72.98	74.21	72.81	74.07	1194300
2005-07-06	74.00	74.27	73.69	73.82	1332900
2005-07-07	73.40	73.70	72.66	73.65	1093400
2005-07-08	73.60	74.35	73.40	74.28	722900
2005-07-11	74.50	74.74	74.00	74.69	1114900
2005-07-12	74.85	75.02	74.31	74.91	1038200
2005-07-13	75.00	75.45	74.92	75.07	1236700
2005-07-14	75.28	75.77	75.18	75.63	1165600
2005-07-15	75.66	75.73	74.93	75.73	1108300
2005-07-18	75.73	75.74	75.26	75.33	781600
2005-07-19	75.33	75.34	74.46	75.15	1117900
2005-07-20	74.35	75.55	74.31	75.25	1318100
2005-07-21	75.05	75.05	74.14	74.60	955700
2005-07-22	74.74	75.18	74.42	75.18	811600
2005-07-25	75.06	75.15	74.74	74.81	769900
2005-07-26	74.81	75.06	74.55	74.66	687300
2005-07-27	74.75	74.76	73.66	73.70	1666600
2005-07-28	73.80	73.95	73.47	73.74	1446500
2005-07-29	73.73	73.98	72.66	72.72	1221500
2005-08-01	72.67	72.88	72.26	72.43	1000100
2005-08-02	72.63	72.88	72.33	72.71	1020300
2005-08-03	72.77	72.77	72.41	72.70	734400
2005-08-04	72.37	72.47	71.91	72.42	1004900
2005-08-05	72.20	72.25	71.33	71.51	1101600
2005-08-08	71.70	72.07	71.58	71.67	793000
2005-08-09	71.78	72.34	71.75	71.97	978100
2005-08-10	72.30	72.71	71.47	71.62	793800
2005-08-11	71.77	72.22	71.07	71.68	1073100
2005-08-12	71.67	71.67	70.93	71.04	810200
2005-08-15	71.04	71.92	70.82	71.92	1009900
2005-08-16	71.70	71.99	71.18	71.22	835200
2005-08-17	71.34	71.95	71.13	71.22	1337100
2005-08-18	71.10	71.40	70.76	71.11	1432400
2005-08-19	71.50	71.50	71.12	71.20	642900
2005-08-22	71.41	72.10	71.30	72.04	1193000
2005-08-23	72.14	72.14	71.12	71.25	1391400
2005-08-24	71.34	71.46	70.01	70.01	1418700
2005-08-25	70.95	71.33	70.75	71.02	1558000
2005-08-26	70.93	71.03	70.08	70.14	1261000
2005-08-29	69.53	70.20	69.35	69.94	1852600
2005-08-30	69.66	70.08	69.07	69.63	1788300
2005-08-31	69.58	70.28	69.40	70.28	1706300
2005-09-01	69.96	70.76	69.60	70.52	2090400
2005-09-02	70.72	70.81	70.04	70.04	1017500
2005-09-06	70.04	70.76	69.97	70.59	1160100
2005-09-07	70.55	70.62	70.35	70.61	803100
2005-09-08	71.02	71.02	70.10	70.32	988200
2005-09-09	70.40	70.91	70.30	70.80	1033300
2005-09-12	70.88	71.19	70.20	70.64	1345800
2005-09-13	70.80	70.80	69.72	69.91	1925100
2005-09-14	69.80	69.94	69.30	69.88	1260100
2005-09-15	70.25	70.36	69.96	70.36	1376400
2005-09-16	71.06	72.21	70.55	72.20	3434300
2005-09-19	71.50	71.57	71.00	71.21	1125800
2005-09-20	71.09	72.15	70.71	70.86	1508000
2005-09-21	70.50	70.84	69.90	69.98	1220000
2005-09-22	69.74	70.60	69.57	70.27	986800
2005-09-23	70.17	70.50	69.92	70.45	754900
2005-09-26	70.75	70.96	69.60	69.69	911000
2005-09-27	69.64	70.00	69.25	69.68	948400
2005-09-28	69.90	70.00	68.85	69.00	1201900
2005-09-29	69.03	70.07	68.88	70.04	1362500
2005-09-30	70.04	70.04	69.06	69.45	981600
2005-10-03	69.10	69.80	68.94	69.12	1297000
2005-10-04	69.10	69.80	68.04	68.05	988800
2005-10-05	68.05	68.39	67.53	67.67	1266900
2005-10-06	67.11	68.25	67.06	67.62	1250500
2005-10-07	67.65	67.93	67.17	67.50	1349700
2005-10-10	67.10	67.25	66.59	66.60	910000
2005-10-11	66.51	66.64	65.92	65.97	1043100
2005-10-12	65.75	66.79	65.32	65.80	1368000
2005-10-13	65.60	66.88	65.60	66.84	1592500
2005-10-14	67.20	68.14	67.19	67.94	1640500
2005-10-17	67.90	68.27	66.83	67.27	1465100
2005-10-18	67.35	68.19	66.97	67.02	1728300
2005-10-19	67.70	69.70	67.38	69.61	2318600
2005-10-20	69.65	70.72	69.16	69.40	1901600
2005-10-21	70.15	70.59	69.58	70.22	1535400
2005-10-24	71.00	71.40	70.38	71.12	1223400
2005-10-25	71.00	71.74	70.23	70.77	1842400
2005-10-26	70.77	71.29	70.55	70.66	1418300
2005-10-27	70.78	71.49	70.58	70.87	1236500
2005-10-28	71.43	72.80	71.01	72.80	1564800
2005-10-31	72.80	72.97	72.26	72.48	1324400
2005-11-01	72.30	72.36	71.58	71.63	1386200
2005-11-02	71.89	72.74	71.25	72.56	997600
2005-11-03	72.56	72.81	72.13	72.49	1087900
2005-11-04	72.97	72.98	72.33	72.94	725900
2005-11-07	72.94	73.84	72.80	73.84	1222900
2005-11-08	73.34	73.50	72.84	73.40	717400
2005-11-09	73.55	73.98	73.21	73.37	965400
2005-11-10	73.67	74.88	73.39	74.86	1334400
2005-11-11	74.76	75.00	74.44	74.99	868500
2005-11-14	74.65	74.70	74.18	74.38	611200
2005-11-15	74.17	74.35	73.50	73.76	1512400
2005-11-16	73.75	73.95	73.09	73.22	783700
2005-11-17	73.16	74.25	73.05	74.25	722600
2005-11-18	75.05	75.05	73.60	74.08	1071600
2005-11-21	74.08	74.89	73.93	74.85	1179800
2005-11-22	74.85	75.38	74.17	75.13	824300
2005-11-23	74.15	75.14	73.87	74.82	1450300
2005-11-25	75.10	75.38	74.76	75.30	592000
2005-11-28	75.30	75.46	74.70	74.76	780000
2005-11-29	74.35	75.02	74.26	74.29	1019200
2005-11-30	74.29	74.45	72.74	72.74	939700
2005-12-01	73.55	74.00	73.42	73.70	961100
2005-12-02	73.45	73.92	73.23	73.78	576500
2005-12-05	73.53	73.79	72.84	73.57	674000
2005-12-06	73.95	74.19	73.45	73.53	926400
2005-12-07	73.39	73.39	72.06	72.63	1270000
2005-12-08	72.48	73.28	72.15	72.57	838200
2005-12-09	72.54	73.92	72.37	73.40	1206700
2005-12-12	73.49	73.53	72.73	73.34	804500
2005-12-13	73.12	74.49	72.84	74.07	1054200
2005-12-14	74.15	74.60	74.00	74.53	1035000
2005-12-15	74.60	74.60	73.68	73.91	963400
2005-12-16	74.45	74.80	74.01	74.01	1678300
2005-12-19	73.72	74.03	73.13	73.38	726000
2005-12-20	73.45	74.13	73.26	73.85	1208000
2005-12-21	74.33	74.56	73.73	73.93	887900
2005-12-22	73.87	74.49	73.60	74.49	1099000
2005-12-23	74.48	74.67	74.32	74.53	458700
2005-12-27	74.52	74.96	73.72	73.75	380600
2005-12-28	73.71	74.00	73.50	73.65	497000
2005-12-29	73.55	73.74	73.14	73.18	463300
2005-12-30	72.60	72.98	72.22	72.76	661000
2006-01-03	73.01	74.13	72.23	74.03	1190200
2006-01-04	73.85	74.82	73.70	74.82	1611400
2006-01-05	74.70	74.80	73.86	74.75	1316700
2006-01-06	75.00	75.00	74.08	74.99	975800
2006-01-09	74.68	75.25	74.55	74.89	835100
2006-01-10	74.87	74.99	74.41	74.94	726100
2006-01-11	74.99	74.99	74.40	74.81	669800
2006-01-12	74.47	74.51	73.88	73.88	960900
2006-01-13	73.95	74.48	73.77	74.31	831500
2006-01-17	73.69	73.78	73.23	73.74	1218300
2006-01-18	73.49	74.02	72.90	73.27	1480200
2006-01-19	73.23	73.23	71.85	72.17	1148600
2006-01-20	72.27	72.27	70.14	70.40	2255900
2006-01-23	70.43	71.19	70.23	70.90	1379900
2006-01-24	70.90	71.65	70.80	71.02	978500
2006-01-25	71.15	71.24	70.60	70.75	822900
2006-01-26	71.45	71.99	71.32	71.65	1267500
2006-01-27	71.50	71.75	71.05	71.67	1807800
2006-01-30	71.50	71.88	71.15	71.75	1294400
2006-01-31	71.75	71.89	71.27	71.45	1626000
2006-02-01	71.00	71.33	70.35	71.00	1688100
2006-02-02	70.60	70.74	70.20	70.59	1391900
2006-02-03	70.25	70.84	69.77	70.34	1392200
2006-02-06	70.08	70.63	69.81	70.56	874100
2006-02-07	70.32	70.65	69.88	70.08	1376500
2006-02-08	69.92	70.98	69.73	70.36	869600
2006-02-09	70.33	70.99	70.00	70.43	1060600
2006-02-10	70.17	70.54	69.68	70.45	1231700
2006-02-13	70.00	70.47	70.00	70.40	1132900
2006-02-14	70.40	71.90	70.26	71.03	1737700
2006-02-15	70.90	71.59	70.74	71.14	1654500
2006-02-16	71.02	71.60	70.75	71.49	1094200
2006-02-17	71.24	71.41	70.86	71.06	1333400
2006-02-21	71.20	71.38	70.68	70.80	772400
2006-02-22	70.85	73.00	70.83	72.81	1625000
2006-02-23	72.55	73.65	72.55	72.84	1277500
2006-02-24	72.88	73.42	72.60	73.16	1365100
2006-02-27	72.80	73.45	72.56	72.81	1403300
2006-02-28	72.61	72.94	71.71	72.37	1699700
2006-03-01	72.40	72.75	72.26	72.48	1054900
2006-03-02	72.34	72.44	72.10	72.23	1046500
2006-03-03	72.05	72.59	71.78	72.01	914300
2006-03-06	71.87	71.87	71.32	71.47	876700
2006-03-07	71.45	72.05	71.22	72.00	892600
2006-03-08	71.84	72.64	71.69	72.44	962000
2006-03-09	72.45	72.74	71.93	71.93	819100
2006-03-10	71.94	72.83	71.90	72.78	1272800
2006-03-13	73.00	73.70	72.90	73.25	1273600
2006-03-14	73.26	74.39	73.10	74.26	1382500
2006-03-15	74.48	74.63	74.00	74.58	1166400
2006-03-16	75.00	75.56	74.90	75.28	2053900
2006-03-17	75.90	76.64	75.12	76.50	3865300
2006-03-20	76.75	76.75	75.70	76.38	1961500
2006-03-21	76.12	76.20	75.26	75.34	1815900
2006-03-22	75.17	75.50	75.00	75.48	1248800
2006-03-23	75.10	75.40	74.72	74.89	1090000
2006-03-24	74.89	74.89	74.16	74.58	1444100
2006-03-27	74.58	74.96	74.37	74.86	738300
2006-03-28	75.34	75.38	74.20	74.30	1255400
2006-03-29	74.55	74.65	73.90	74.32	868300
2006-03-30	74.00	74.32	73.00	73.10	1296700
2006-03-31	73.20	73.60	72.66	72.76	1096000
2006-04-03	73.10	74.00	72.56	72.74	1472600
2006-04-04	72.96	73.69	72.72	73.49	1103500
2006-04-05	73.74	73.88	73.20	73.59	803100
2006-04-06	73.48	73.75	73.34	73.67	1241000
2006-04-07	73.66	73.98	72.84	72.96	792600
2006-04-10	73.93	74.12	73.42	73.57	1051400
2006-04-11	73.82	74.19	73.17	73.35	1019400
2006-04-12	73.35	73.72	73.15	73.43	836800
2006-04-13	73.44	73.86	73.00	73.81	976600
2006-04-17	74.10	74.10	73.20	73.60	1093700
2006-04-18	73.56	76.06	73.56	75.63	2254400
2006-04-19	75.38	75.38	74.20	74.20	1477300
2006-04-20	74.20	75.02	74.04	74.78	1428900
2006-04-21	75.25	75.25	74.37	74.52	1134500
2006-04-24	74.40	74.58	73.93	74.36	809000
2006-04-25	74.15	74.37	73.64	73.83	834100
2006-04-26	73.87	74.25	73.79	74.09	987500
2006-04-27	74.10	76.80	73.75	76.20	1956000
2006-04-28	75.75	77.82	75.74	77.33	2287000
2006-05-01	77.15	77.57	76.24	76.29	1284900
2006-05-02	76.70	77.17	76.43	76.48	1286000
2006-05-03	76.16	76.49	75.80	76.37	878200
2006-05-04	76.60	77.11	76.52	76.65	996400
2006-05-05	76.90	77.44	76.55	77.29	1058400
2006-05-08	77.40	78.21	77.28	77.79	1533200
2006-05-09	77.79	78.33	77.50	78.00	1032600
2006-05-10	77.65	78.08	77.42	77.85	802500
2006-05-11	77.85	77.85	76.53	76.70	778800
2006-05-12	76.73	77.23	76.61	76.62	911600
2006-05-15	76.82	77.77	76.70	77.53	878700
2006-05-16	77.40	77.58	76.66	77.27	640700
2006-05-17	77.00	77.01	75.45	75.73	1200300
2006-05-18	74.84	75.86	74.84	75.05	1028000
2006-05-19	75.65	76.15	75.23	75.63	1138300
2006-05-22	75.64	76.57	75.30	76.12	1156900
2006-05-23	76.35	76.41	75.67	75.99	1282100
2006-05-24	75.95	77.00	75.60	76.23	1642000
2006-05-25	76.83	76.83	76.12	76.64	1085500
2006-05-26	76.97	77.00	76.27	76.55	894800
2006-05-30	75.91	75.97	75.27	75.40	942500
2006-05-31	75.60	76.06	75.06	75.71	1090100
2006-06-01	75.50	76.69	75.36	76.61	759600
2006-06-02	76.61	77.28	76.58	77.02	831600
2006-06-05	76.85	76.93	75.78	75.87	1314100
2006-06-06	75.93	76.13	75.04	76.13	1303200
2006-06-07	76.15	76.79	75.92	76.65	1432200
2006-06-08	76.00	77.47	76.00	77.36	1648200
2006-06-09	77.51	78.15	77.20	77.66	1311300
2006-06-12	77.60	77.70	76.68	77.10	1563000
2006-06-13	77.10	77.30	76.16	76.39	2240500
2006-06-14	76.40	76.55	74.75	75.79	2339500
2006-06-15	75.84	77.27	75.50	77.12	1508400
2006-06-16	77.12	77.23	76.30	76.81	1660300
2006-06-19	77.25	77.55	76.42	76.55	1426400
2006-06-20	76.54	77.11	76.50	76.64	1053800
2006-06-21	76.34	77.16	76.28	76.59	1208200
2006-06-22	76.19	76.32	75.72	76.05	1264600
2006-06-23	75.20	75.49	74.55	75.23	1650700
2006-06-26	75.35	76.23	74.91	76.20	933900
2006-06-27	76.07	76.46	75.19	75.31	910200
2006-06-28	75.40	76.00	75.15	75.46	928500
2006-06-29	75.95	76.87	75.34	76.67	1051000
2006-06-30	77.05	77.08	76.06	76.26	1179800
2006-07-03	76.51	76.90	76.17	76.73	359100
2006-07-05	76.73	76.74	75.97	76.19	1069800
2006-07-06	76.32	76.87	76.19	76.54	680600
2006-07-07	76.54	77.30	76.20	76.44	688200
2006-07-10	76.96	77.51	76.84	77.08	1044500
2006-07-11	77.13	77.68	76.65	77.57	1036900
2006-07-12	77.58	78.26	77.30	77.59	1738800
2006-07-13	77.59	77.80	76.96	77.19	1144800
2006-07-14	77.15	78.65	76.90	78.40	1842100
2006-07-17	78.40	78.93	77.90	78.66	1786600
2006-07-18	78.68	79.03	77.84	78.39	1550400
2006-07-19	78.20	78.69	76.60	78.41	3009000
2006-07-20	77.25	78.03	76.60	77.42	1895700
2006-07-21	77.80	77.80	76.94	77.43	1354500
2006-07-24	77.68	78.06	77.00	77.43	1624500
2006-07-25	77.58	77.81	77.06	77.62	796400
2006-07-26	77.26	77.88	77.12	77.48	1178400
2006-07-27	77.73	78.04	77.40	77.49	945900
2006-07-28	78.00	79.71	77.98	79.62	1704600
2006-07-31	79.37	79.43	78.68	78.87	1301600
2006-08-01	78.80	78.84	78.19	78.47	955800
2006-08-02	78.47	79.16	78.12	79.16	1219800
2006-08-03	78.96	80.00	78.91	79.76	1558900
2006-08-04	80.00	80.87	79.90	80.60	1424600
2006-08-07	80.60	80.90	79.71	79.71	1461000
2006-08-08	80.45	81.59	80.25	80.37	2398600
2006-08-09	81.00	81.24	79.85	80.05	1438600
2006-08-10	79.86	81.11	79.25	80.62	2028000
2006-08-11	80.02	80.45	79.40	79.60	1268500
2006-08-14	79.00	79.61	76.48	76.55	5029400
2006-08-15	76.90	77.24	76.21	76.79	2331700
2006-08-16	76.80	76.90	76.35	76.65	1881300
2006-08-17	76.47	76.65	75.88	76.48	1883200
2006-08-18	76.93	77.01	76.50	76.92	1258900
2006-08-21	76.92	77.00	76.37	76.61	834900
2006-08-22	76.64	77.02	76.52	76.85	1067400
2006-08-23	77.00	77.04	76.26	76.44	1381000
2006-08-24	76.45	77.39	76.45	77.21	1115600
2006-08-25	77.22	77.28	76.57	76.70	583900
2006-08-28	76.50	77.27	76.50	77.19	1040500
2006-08-29	77.00	77.05	76.58	76.64	1492900
2006-08-30	76.02	76.47	75.88	76.19	978100
2006-08-31	76.49	76.71	76.16	76.40	725800
2006-09-01	76.60	76.72	76.21	76.49	644900
2006-09-05	76.46	76.50	76.02	76.02	760900
2006-09-06	75.53	76.35	75.47	76.12	1038700
2006-09-07	76.12	76.38	75.65	75.75	928900
2006-09-08	75.75	75.90	75.11	75.75	708100
2006-09-11	75.50	76.32	75.29	76.00	748300
2006-09-12	76.15	76.70	75.48	76.63	1317200
2006-09-13	76.40	76.94	76.06	76.78	1423100
2006-09-14	76.60	76.89	76.51	76.80	926500
2006-09-15	76.99	77.11	76.48	76.76	1620700
2006-09-18	76.66	76.67	76.06	76.30	1003700
2006-09-19	76.45	76.50	75.81	76.17	898900
2006-09-20	76.25	77.33	76.25	77.09	940700
2006-09-21	77.24	77.35	76.48	76.75	575900
2006-09-22	76.90	76.90	76.25	76.64	500100
2006-09-25	77.10	77.74	76.46	77.55	809600
2006-09-26	77.75	77.76	76.90	77.56	737300
2006-09-27	77.62	77.96	77.08	77.75	853300
2006-09-28	77.97	78.13	77.57	77.73	685000
2006-09-29	77.83	78.00	77.20	77.28	778400
2006-10-02	77.37	77.48	76.75	77.01	907900
2006-10-03	77.10	77.48	76.99	77.23	1069200
2006-10-04	77.62	78.51	77.41	78.45	1381700
2006-10-05	78.45	78.45	77.84	78.15	937700
2006-10-06	78.15	78.16	77.36	77.77	842100
2006-10-09	77.67	78.05	77.46	77.92	654400
2006-10-10	77.92	78.31	77.64	78.00	691100
2006-10-11	78.00	78.81	77.64	78.79	1259300
2006-10-12	79.00	79.30	78.64	78.82	929400
2006-10-13	78.84	79.47	78.79	79.41	901100
2006-10-16	79.41	79.45	78.53	78.86	1220300
2006-10-17	77.00	78.22	76.82	78.02	1999400
2006-10-18	78.02	78.02	77.06	77.59	1443400
2006-10-19	77.09	77.46	76.92	77.26	1524600
2006-10-20	77.59	77.75	76.98	77.09	1488700
2006-10-23	76.93	77.87	76.85	77.46	10956400
2006-10-24	77.00	77.75	76.97	77.75	1424100
2006-10-25	77.75	77.92	77.23	77.81	1173100
2006-10-26	77.67	78.91	77.64	78.89	1260900
2006-10-27	78.70	78.98	78.27	78.60	858000
2006-10-30	78.70	79.20	78.62	78.92	780100
2006-10-31	79.30	79.54	78.91	78.99	1415500
2006-11-01	79.39	79.57	78.84	78.85	1360300
2006-11-02	78.86	78.87	78.25	78.55	917600
2006-11-03	78.95	78.97	78.02	78.14	1197200
2006-11-06	78.49	79.00	78.37	78.75	656200
2006-11-07	78.95	79.32	78.52	79.09	778300
2006-11-08	79.10	79.60	78.90	79.16	1044200
2006-11-09	79.32	79.51	78.85	79.31	898600
2006-11-10	79.28	79.63	78.74	78.95	1069400
2006-11-13	78.80	79.42	78.77	79.00	895300
2006-11-14	79.25	79.61	78.40	79.20	1515900
2006-11-15	79.90	81.08	79.84	80.26	4282700
2006-11-16	80.40	81.15	80.26	80.98	1071400
2006-11-17	80.83	82.15	80.65	82.06	2540800
2006-11-20	81.98	82.80	81.32	82.40	1930600
2006-11-21	82.15	82.82	82.04	82.64	1774900
2006-11-22	82.65	83.12	82.42	83.08	1398600
2006-11-24	83.08	83.31	82.92	83.05	551300
2006-11-27	83.00	83.07	82.43	82.69	2059800
2006-11-28	82.70	82.94	82.20	82.35	1482600
2006-11-29	82.15	82.63	81.92	82.52	1312400
2006-11-30	82.68	82.69	81.10	81.65	2488300
2006-12-01	81.96	82.07	81.11	82.00	1320900
2006-12-04	82.40	83.99	82.40	83.74	1992900
2006-12-05	83.58	84.29	83.20	83.94	2074400
2006-12-06	83.71	83.95	83.11	83.43	950400
2006-12-07	83.80	84.14	83.41	83.50	943800
2006-12-08	83.40	83.78	83.12	83.30	947300
2006-12-11	83.30	84.01	83.30	83.60	845600
2006-12-12	83.60	84.15	83.26	84.11	1268900
2006-12-13	84.31	84.63	83.53	84.29	2214900
2006-12-14	84.10	85.17	83.77	85.10	2453500
2006-12-15	85.11	85.50	84.09	84.70	2941500
2006-12-18	85.05	85.24	84.63	84.93	1207900
2006-12-19	84.55	85.25	84.37	84.93	1227800
2006-12-20	84.93	85.07	84.35	84.76	1216400
2006-12-21	85.00	85.07	84.29	84.66	1024900
2006-12-22	84.84	85.00	84.10	84.29	816200
2006-12-26	84.30	85.10	84.08	85.00	664200
2006-12-27	85.25	85.55	85.04	85.45	795500
2006-12-28	85.30	85.64	85.01	85.11	712500
2006-12-29	85.00	85.07	84.22	84.45	1058700
2007-01-03	84.77	85.54	83.95	84.70	1129400
2007-01-04	84.20	84.39	83.58	83.95	1521400
2007-01-05	83.45	83.64	82.39	82.85	1564300
2007-01-08	82.85	82.85	82.05	82.42	1662300
2007-01-09	82.62	83.02	82.06	82.45	1567500
2007-01-10	82.46	83.04	82.22	82.88	1257800
2007-01-11	83.04	83.45	82.58	82.71	951900
2007-01-12	82.46	83.04	82.46	82.86	1201800
2007-01-16	83.26	84.35	83.16	84.00	1800600
2007-01-17	83.85	84.11	83.15	83.82	1276400
2007-01-18	83.90	84.42	83.68	83.68	1343200
2007-01-19	83.68	83.72	82.08	82.58	1886600
2007-01-22	82.59	82.89	81.93	82.74	1135600
2007-01-23	82.75	82.81	82.05	82.56	1015400
2007-01-24	82.57	83.00	82.38	82.73	866800
2007-01-25	82.80	83.00	81.80	81.87	1568600
2007-01-26	81.93	82.15	81.65	81.90	1153400
2007-01-29	81.95	82.08	81.33	81.94	982500
2007-01-30	82.09	82.71	82.08	82.70	1227500
2007-01-31	82.45	83.39	82.11	83.10	1035700
2007-02-01	83.29	84.35	83.09	83.88	1726400
2007-02-02	83.89	84.47	83.73	84.27	939700
2007-02-05	84.05	84.45	83.65	84.21	674900
2007-02-06	84.25	84.63	84.15	84.27	1099900
2007-02-07	84.25	84.94	84.25	84.78	746400
2007-02-08	84.79	84.79	84.18	84.50	736700
2007-02-09	84.69	84.90	84.03	84.29	1001500
2007-02-12	84.04	84.75	83.94	84.56	991625
2007-02-13	84.60	85.16	84.55	85.06	1206998
2007-02-14	85.03	85.86	84.27	85.79	1089693
2007-02-15	85.79	86.30	85.20	85.42	1370700
2007-02-16	85.66	87.43	85.65	86.56	2040700
2007-02-20	85.77	87.33	85.77	87.17	948100
2007-02-21	86.60	86.94	86.34	86.93	1200400
2007-02-22	86.93	87.09	86.34	86.93	1320200
2007-02-23	86.98	87.14	86.01	86.99	1256000
2007-02-26	87.00	87.21	86.22	86.75	2345528
2007-02-27	86.01	86.02	83.46	83.92	2081700
2007-02-28	83.91	85.85	83.32	84.31	2026100
2007-03-01	83.00	85.23	82.04	84.74	3296940
2007-03-02	84.75	86.48	84.66	85.34	2796000
2007-03-05	84.55	84.87	83.66	83.74	2753700
2007-03-06	84.10	85.73	84.00	85.49	2514800
2007-03-07	85.32	85.32	84.09	84.09	1585700
2007-03-08	84.80	85.60	84.56	84.70	1256000
2007-03-09	85.20	85.32	84.61	84.79	1077300
2007-03-12	84.65	85.07	84.38	84.95	1282000
2007-03-13	84.55	84.55	82.19	82.19	2040800
2007-03-14	82.15	82.82	80.76	82.69	1754200
2007-03-15	82.75	83.92	82.45	83.68	1607796
2007-03-16	83.66	84.58	83.42	83.58	2485000
2007-03-19	84.25	84.94	83.99	84.72	1523694
2007-03-20	84.72	85.58	84.45	85.35	1434532
2007-03-21	85.10	86.70	84.13	86.26	3119041
2007-03-22	86.26	86.26	85.01	85.26	1949100
2007-03-23	85.12	85.38	84.41	85.05	871200
2007-03-26	85.22	85.22	84.00	84.91	923799
2007-03-27	84.92	84.92	84.02	84.26	989100
2007-03-28	83.98	84.44	83.10	83.79	2416600
2007-03-29	84.60	84.88	83.35	83.94	1508100
2007-03-30	83.90	83.91	82.36	83.04	1759900
2007-04-02	82.05	82.06	80.53	81.03	3444900
2007-04-03	81.26	82.11	81.19	81.53	2294100
2007-04-04	81.58	81.86	81.16	81.62	1519800
2007-04-05	81.62	81.62	80.78	81.22	1523300
2007-04-09	81.42	81.49	79.83	79.88	3209400
2007-04-10	79.75	80.15	79.60	79.85	2628967
2007-04-11	79.79	79.79	78.71	78.91	3138522
2007-04-12	78.65	79.10	78.16	78.78	2361800
2007-04-13	79.68	79.68	78.42	79.46	2513732
2007-04-16	79.80	82.14	79.79	81.37	3825634
2007-04-17	81.00	83.97	79.92	83.40	6668750
2007-04-18	83.25	84.27	82.76	84.13	3936585
2007-04-19	83.65	84.69	83.37	84.54	4251000
2007-04-20	85.00	85.00	83.97	84.30	3405323
2007-04-23	83.38	84.87	83.35	83.51	3160967
2007-04-24	83.24	83.45	82.93	82.96	1926966
2007-04-25	83.35	84.29	83.17	84.20	4791194
2007-04-26	84.18	85.10	83.82	84.75	2009200
2007-04-27	84.30	85.01	84.21	84.76	1156899
2007-04-30	85.05	85.20	84.42	84.42	1934683
2007-05-01	84.48	84.75	83.83	84.26	1754400
2007-05-02	84.20	84.56	84.11	84.41	1962548
2007-05-03	84.56	85.40	84.38	85.39	1363665
2007-05-04	85.69	86.17	85.32	85.70	1244499
2007-05-07	85.98	86.23	85.66	86.19	1388104
2007-05-08	86.00	86.35	85.84	86.14	1510900
2007-05-09	86.15	88.46	86.15	88.14	4390560
2007-05-10	87.50	87.78	86.68	87.19	3015500
2007-05-11	87.49	88.62	87.49	88.61	3181800
2007-05-14	88.50	88.50	87.50	87.86	1836100
2007-05-15	87.91	87.91	86.60	86.76	2885200
2007-05-16	87.40	88.41	87.29	88.41	2469100
2007-05-17	88.51	89.67	88.50	89.23	3769000
2007-05-18	89.45	89.88	89.29	89.50	2821200
2007-05-21	90.49	94.18	88.50	89.65	3676200
2007-05-22	89.15	91.29	88.95	90.61	4580450
2007-05-23	90.61	90.80	88.72	88.83	3170381
2007-05-24	88.65	89.50	88.19	88.47	8133500
2007-05-25	89.25	89.60	88.40	88.98	4198449
2007-05-29	88.85	89.65	88.42	89.51	3146100
2007-05-30	88.40	89.42	87.98	88.98	2297926
2007-05-31	89.00	89.53	88.53	89.29	2484600
2007-06-01	89.29	90.47	89.24	89.58	1899700
2007-06-04	88.74	89.80	88.36	89.40	2477100
2007-06-05	89.35	89.35	88.33	88.61	1305600
2007-06-06	88.41	88.73	88.17	88.17	10207200
2007-06-07	87.95	88.54	87.20	87.20	2171035
2007-06-08	87.10	88.25	87.10	88.20	2003273
2007-06-11	88.37	89.35	88.18	88.95	1786703
2007-06-12	88.84	88.93	87.63	87.63	1404800
2007-06-13	87.98	89.34	87.70	89.34	1956800
2007-06-14	89.74	89.79	89.10	89.22	1256300
2007-06-15	89.95	90.34	89.55	90.33	2122300
2007-06-18	90.31	90.54	89.74	90.14	1424704
2007-06-19	90.14	90.73	90.14	90.55	1600200
2007-06-20	90.90	90.90	88.99	88.99	1497400
2007-06-21	88.75	89.17	87.80	88.91	1368400
2007-06-22	88.35	88.49	87.16	87.39	2030700
2007-06-25	87.64	88.36	86.37	86.89	1600400
2007-06-26	87.50	87.61	85.99	86.41	3214905
2007-06-27	87.32	87.32	85.31	86.73	3262900
2007-06-28	86.73	87.64	86.00	86.82	2886100
2007-06-29	86.82	87.63	85.41	85.74	3194400
2007-07-02	86.25	87.22	86.03	87.08	1907366
2007-07-03	87.74	88.35	87.26	87.39	793600
2007-07-05	86.47	87.67	85.65	87.17	1016100
2007-07-06	87.26	87.60	86.84	87.52	1255400
2007-07-09	88.04	88.04	86.49	86.57	1604300
2007-07-10	86.06	86.28	85.35	85.75	2877894
2007-07-11	85.75	86.78	85.59	86.55	3201500
2007-07-12	87.15	89.66	86.55	89.62	2555000
2007-07-13	89.80	90.00	88.82	89.64	1660300
2007-07-16	89.64	90.26	88.98	89.15	1312800
2007-07-17	89.17	90.47	89.06	89.38	1471700
2007-07-18	88.89	89.00	86.24	87.79	2532400
2007-07-19	88.64	89.23	86.29	86.53	4275900
2007-07-20	86.40	86.48	84.04	84.83	3965818
2007-07-23	85.72	85.87	83.30	84.16	3178500
2007-07-24	83.28	83.89	81.01	81.40	4077885
2007-07-25	81.88	82.48	80.55	81.44	3491260
2007-07-26	80.50	81.28	77.57	78.92	4584983
2007-07-27	79.05	80.19	78.01	78.01	3852276
2007-07-30	77.97	80.42	77.76	79.99	5942135
2007-07-31	80.50	81.22	78.29	78.30	2801654
2007-08-01	77.92	79.25	77.08	78.61	3792209
2007-08-02	78.60	80.18	78.53	79.73	3158941
2007-08-03	80.50	80.50	75.37	75.45	5407909
2007-08-06	75.81	80.00	75.47	80.00	3793301
2007-08-07	79.71	82.25	78.96	80.67	3934570
2007-08-08	80.70	82.70	77.25	79.43	6383203
2007-08-09	78.16	78.35	75.19	75.19	5364250
2007-08-10	74.75	79.02	74.54	78.19	4629869
2007-08-13	79.00	79.15	77.63	77.75	2510700
2007-08-14	77.83	78.24	76.12	76.63	2333092
2007-08-15	76.13	79.40	75.95	77.61	3484045
2007-08-16	77.26	82.19	76.18	81.00	7075118
2007-08-17	82.06	83.46	79.01	80.50	8398328
2007-08-20	80.45	81.20	78.95	79.92	2827603
2007-08-21	79.80	81.75	79.40	81.02	2205900
2007-08-22	82.00	82.47	80.78	82.23	2205700
2007-08-23	82.49	82.74	80.92	81.35	1469800
2007-08-24	81.48	81.94	80.54	81.94	2033800
2007-08-27	81.59	81.79	80.82	81.09	2694663
2007-08-28	80.28	80.55	77.71	77.88	2539300
2007-08-29	78.15	78.61	76.49	78.55	2297100
2007-08-30	77.52	79.06	77.12	77.50	1276500
2007-08-31	78.71	79.28	77.76	78.75	1983000
2007-09-04	78.75	79.33	78.04	78.71	1538600
2007-09-05	78.01	78.19	77.08	77.32	1531900
2007-09-06	77.37	77.95	76.00	77.42	1424433
2007-09-07	76.21	77.20	75.81	75.89	1993100
2007-09-10	76.15	76.40	74.93	75.68	1393300
2007-09-11	75.90	77.48	74.98	76.23	2432700
2007-09-12	75.75	76.33	74.90	75.35	1628100
2007-09-13	75.56	75.90	74.60	75.01	2234309
2007-09-14	74.76	76.15	73.61	76.07	2291154
2007-09-17	75.76	76.47	75.17	76.14	1709251
2007-09-18	76.64	79.63	75.93	79.63	2829200
2007-09-19	79.75	80.73	78.93	79.46	2631727
2007-09-20	79.09	79.66	78.19	78.19	1715142
2007-09-21	79.01	79.11	77.55	77.84	3050961
2007-09-24	77.55	77.89	76.66	76.75	1427600
2007-09-25	76.24	76.54	75.76	76.10	2193600
2007-09-26	76.51	76.58	75.49	76.20	2332146
2007-09-27	76.41	77.10	75.99	76.89	1141200
2007-09-28	77.03	77.03	75.42	75.67	1913900
2007-10-01	75.70	77.29	75.13	76.82	2295600
2007-10-02	76.97	77.97	76.57	77.77	1739500
2007-10-03	77.20	78.76	77.20	77.66	1248100
2007-10-04	78.12	78.52	77.05	77.26	1523300
2007-10-05	77.85	78.35	77.62	77.80	1163200
2007-10-08	77.85	77.99	77.26	77.43	801200
2007-10-09	77.58	77.98	76.43	77.30	1434100
2007-10-10	77.19	77.22	75.98	76.10	1453494
2007-10-11	76.65	76.77	75.56	76.30	2011900
2007-10-12	76.20	76.26	74.85	74.95	1572098
2007-10-15	75.21	75.35	73.86	74.56	2269800
2007-10-16	74.20	74.20	71.79	71.93	3405500
2007-10-17	73.23	73.23	71.01	71.75	3377300
2007-10-18	71.58	75.51	70.09	73.43	5328600
2007-10-19	73.34	73.89	71.55	71.73	3219600
2007-10-22	70.90	72.24	69.91	70.91	3874100
2007-10-23	71.85	71.91	70.33	71.78	1960400
2007-10-24	71.27	71.99	69.39	71.46	2990300
2007-10-25	71.65	73.55	70.95	71.91	2370000
2007-10-26	72.96	73.69	71.11	73.61	2334000
2007-10-29	73.60	73.60	71.85	72.43	1331100
2007-10-30	72.57	73.22	71.75	72.80	1685600
2007-10-31	73.42	73.80	71.56	72.60	2237000
2007-11-01	71.13	71.71	69.06	69.13	4406800
2007-11-02	69.25	69.52	67.59	68.21	3858900
2007-11-05	67.92	69.02	66.25	68.39	3319467
2007-11-06	68.44	69.72	67.81	69.53	2624591
2007-11-07	68.01	68.95	66.24	66.45	2823848
2007-11-08	67.46	68.31	65.56	67.97	4008727
2007-11-09	66.30	69.22	65.41	67.47	4419700
2007-11-12	67.05	71.30	67.02	69.15	4197270
2007-11-13	69.59	72.02	69.38	71.89	3438212
2007-11-14	72.30	73.00	70.56	70.90	2319083
2007-11-15	70.69	70.88	67.95	68.70	2991059
2007-11-16	69.15	69.71	67.67	68.55	2691082
2007-11-19	67.33	69.20	66.00	67.62	2928112
2007-11-20	67.59	68.82	64.93	66.90	3631959
2007-11-21	66.22	67.46	64.34	65.80	2912174
2007-11-23	66.37	68.86	66.37	68.39	1014421
2007-11-26	68.53	68.53	64.93	65.03	3078724
2007-11-27	65.50	66.85	65.00	66.52	2637978
2007-11-28	66.00	71.24	66.00	71.02	5392455
2007-11-29	70.93	70.93	68.26	69.05	3208949
2007-11-30	71.00	73.34	69.71	70.11	3599145
2007-12-03	70.12	70.76	68.71	69.81	2224178
2007-12-04	69.10	69.83	68.53	68.84	1376279
2007-12-05	69.62	70.67	68.88	70.28	1841375
2007-12-06	70.25	70.91	69.25	70.62	2761442
2007-12-07	70.59	70.98	69.35	69.55	1800646
2007-12-10	69.88	71.55	69.79	71.39	3080406
2007-12-11	71.36	71.82	67.28	67.30	4580667
2007-12-12	68.95	69.75	64.71	65.91	4878891
2007-12-13	65.19	65.39	63.64	64.56	4447492
2007-12-14	64.44	64.51	62.90	63.05	4200726
2007-12-17	62.90	64.22	62.61	63.43	3468935
2007-12-18	64.02	64.35	62.30	63.79	3503118
2007-12-19	64.42	64.69	62.89	63.49	3092220
2007-12-20	63.84	64.45	60.57	61.09	6189710
2007-12-21	61.69	62.21	60.02	62.03	5447191
2007-12-24	62.50	62.97	61.62	62.72	959553
2007-12-26	62.09	63.17	62.00	62.71	1737507
2007-12-27	62.40	62.53	61.83	62.01	2159468
2007-12-28	62.20	62.55	61.34	61.79	1695582
2007-12-31	61.71	63.18	60.59	62.49	2696448
2008-01-02	62.40	62.53	60.04	60.49	3237601
2008-01-03	60.80	61.00	59.72	60.01	2598269
2008-01-04	59.86	59.86	58.32	58.80	5246598
2008-01-07	59.04	60.22	58.55	59.31	3960624
2008-01-08	59.49	60.04	57.32	57.50	3792532
2008-01-09	57.29	59.84	57.00	59.75	5399905
2008-01-10	59.42	62.31	58.66	61.30	7099613
2008-01-11	60.86	63.52	60.23	62.06	4951830
2008-01-14	62.37	62.39	60.68	61.44	2694044
2008-01-15	60.45	60.69	59.37	59.86	3802001
2008-01-16	59.80	62.90	59.47	62.03	4990604
2008-01-17	62.34	63.27	59.07	59.39	5231582
2008-01-18	59.30	60.86	57.25	58.28	5179571
2008-01-22	54.30	61.97	54.30	61.01	9350608
2008-01-23	57.71	66.20	55.63	65.73	11190672
2008-01-24	66.08	66.08	62.01	64.28	8850393
2008-01-25	65.12	65.12	62.18	62.56	5509706
2008-01-28	62.86	65.90	61.75	65.81	4036096
2008-01-29	65.96	66.21	64.64	66.03	4029416
2008-01-30	65.88	68.21	64.91	66.03	6524533
2008-01-31	65.05	69.13	64.18	68.85	8482386
2008-02-01	68.94	70.00	67.49	68.33	5121945
2008-02-04	66.50	67.25	65.32	66.69	5288981
2008-02-05	65.25	65.58	64.22	64.30	3896721
2008-02-06	64.86	66.02	63.39	64.62	2893747
2008-02-07	63.37	66.18	63.37	65.93	3041779
2008-02-08	65.70	65.82	63.26	64.23	2413342
2008-02-11	64.09	64.23	62.55	63.49	2095119
2008-02-12	64.10	65.05	63.48	64.58	2759638
2008-02-13	65.01	65.50	63.04	64.46	2223916
2008-02-14	64.62	64.96	62.95	63.27	2509700
2008-02-15	63.15	63.55	61.61	63.23	7186394
2008-02-19	63.90	64.39	62.58	63.08	3252278
2008-02-20	62.41	64.25	61.92	63.98	2936903
2008-02-21	62.35	63.98	60.62	60.79	3702859
2008-02-22	61.02	62.11	59.51	62.11	3891689
2008-02-25	61.18	62.75	60.56	62.68	2735592
2008-02-26	62.25	63.77	61.92	62.93	2521968
2008-02-27	61.13	63.71	61.13	62.71	2537687
2008-02-28	62.23	62.25	60.14	60.22	2303037
2008-02-29	59.67	59.69	57.65	58.13	3788750
2008-03-03	58.12	58.12	56.30	57.19	3460726
2008-03-04	56.55	56.70	54.49	56.40	5707022
2008-03-05	56.55	58.31	55.62	56.43	4015162
2008-03-06	56.04	56.28	54.14	54.23	3730900
2008-03-07	53.75	56.51	53.30	55.07	3606147
2008-03-10	55.08	56.48	54.19	54.56	3357005
2008-03-11	56.01	58.98	55.85	58.87	3819279
2008-03-12	58.61	60.82	57.68	57.83	3212933
2008-03-13	57.09	58.70	55.59	57.97	3283938
2008-03-14	58.51	59.94	54.91	55.83	5159401
2008-03-17	53.95	56.19	52.94	54.57	6508848
2008-03-18	55.17	57.97	55.17	57.84	5719381
2008-03-19	58.62	59.82	57.11	57.80	4818862
2008-03-20	57.88	62.63	56.89	62.24	5513533
2008-03-24	62.38	64.43	60.82	61.04	4551466
2008-03-25	59.94	60.42	58.05	59.28	5608110
2008-03-26	58.95	58.95	55.62	56.33	6145579
2008-03-27	56.58	57.01	54.82	54.97	4048220
2008-03-28	55.44	56.36	54.64	54.94	3763718
2008-03-31	55.02	56.79	54.91	55.14	4276340
2008-04-01	56.94	58.86	56.37	58.65	7005563
2008-04-02	59.05	60.80	58.58	59.33	6663625
2008-04-03	56.97	59.55	56.97	59.09	2496069
2008-04-04	59.29	59.29	56.26	56.49	3283136
2008-04-07	57.03	57.94	56.39	56.93	2505960
2008-04-08	56.63	57.11	55.19	55.49	3126707
2008-04-09	55.63	56.09	54.21	54.21	3296299
2008-04-10	54.21	55.53	53.45	54.58	3110256
2008-04-11	53.81	55.20	53.80	53.94	3380612
2008-04-14	53.44	53.67	50.14	50.36	6376377
2008-04-15	50.66	52.19	50.58	51.40	4306171
2008-04-16	52.25	53.31	51.99	52.57	6201395
2008-04-17	51.77	54.18	51.28	53.29	4227702
2008-04-18	54.90	56.50	53.97	54.40	5316912
2008-04-21	53.98	54.50	52.27	52.30	3566938
2008-04-22	51.26	53.66	51.26	52.60	5015722
2008-04-23	52.70	53.40	51.09	51.28	3369086
2008-04-24	51.73	54.73	51.36	54.14	4976632
2008-04-25	54.52	55.27	52.64	55.27	3463772
2008-04-28	55.27	57.86	54.70	57.41	4750066
2008-04-29	57.53	57.63	56.00	56.23	3491958
2008-04-30	56.24	56.85	55.38	55.75	3530438
2008-05-01	55.78	59.29	55.75	58.70	4227026
2008-05-02	59.39	60.66	58.17	58.64	2855187
2008-05-05	58.52	58.58	57.50	57.92	2541332
2008-05-06	57.00	58.74	56.32	58.66	2415147
2008-05-07	58.06	59.72	55.38	55.67	4655244
2008-05-08	55.86	56.14	54.71	55.25	3409586
2008-05-09	55.00	56.67	54.01	55.31	2766282
2008-05-12	55.58	56.85	55.58	56.77	1898253
2008-05-13	56.07	57.11	55.66	55.73	3725802
2008-05-14	55.88	56.81	55.57	56.54	2883863
2008-05-15	56.47	57.50	56.11	57.25	2572875
2008-05-16	57.08	57.15	55.15	56.01	3527564
2008-05-19	56.64	57.98	56.38	56.75	5147596
2008-05-20	56.42	56.69	54.95	55.32	3364593
2008-05-21	55.48	55.84	53.97	54.02	3162693
2008-05-22	54.03	55.76	53.84	54.85	2759941
2008-05-23	54.48	54.55	53.79	53.79	3052664
2008-05-27	53.79	54.63	53.29	53.99	3720258
2008-05-28	54.12	54.67	51.11	51.81	4529380
2008-05-29	51.92	53.52	51.17	52.96	3930502
2008-05-30	53.18	53.18	51.76	52.21	2702247
2008-06-02	52.28	52.28	50.67	51.44	2870807
2008-06-03	51.75	51.85	49.76	50.53	3260779
2008-06-04	49.85	50.42	48.95	49.14	4321156
2008-06-05	49.42	49.68	48.55	49.15	4731782
2008-06-06	48.77	48.77	46.21	46.32	6368590
2008-06-09	46.51	47.34	44.64	45.23	5480464
2008-06-10	44.52	46.79	44.52	45.98	5483454
2008-06-11	45.98	46.14	43.38	43.52	6027942
2008-06-12	43.83	45.61	43.51	43.97	6400809
2008-06-13	44.18	44.96	42.30	44.16	8539761
2008-06-16	43.99	45.23	43.29	44.55	4669345
2008-06-17	44.88	45.03	40.56	40.61	10145166
2008-06-18	39.18	39.18	35.92	36.95	29674390
2008-06-19	36.95	37.49	33.22	35.33	20385584
2008-06-20	33.04	37.89	32.34	37.27	29933485
2008-06-23	37.45	38.60	35.79	35.94	13372034
2008-06-24	35.49	38.08	35.32	37.40	10297704
2008-06-25	37.89	39.42	36.88	37.03	9927958
2008-06-26	36.08	37.54	35.27	36.95	10361244
2008-06-27	37.33	37.58	36.27	37.04	7237054
2008-06-30	37.06	37.88	35.09	36.22	9093921
2008-07-01	35.58	36.58	34.33	36.05	10545387
2008-07-02	36.86	37.86	36.11	36.17	7052683
2008-07-03	36.55	37.05	34.66	34.92	4406466
2008-07-07	35.45	36.71	30.92	31.74	14791857
2008-07-08	31.76	35.31	31.51	35.21	12082935
2008-07-09	35.32	35.85	31.91	32.02	9233365
2008-07-10	31.43	32.66	31.00	31.49	9923502
2008-07-11	30.91	32.03	30.00	30.94	10595748
2008-07-14	31.62	31.75	28.09	28.28	12100360
2008-07-15	27.54	29.74	25.60	26.98	15713850
2008-07-16	28.00	31.84	27.45	31.83	13464374
2008-07-17	33.16	35.40	31.09	34.58	15469537
2008-07-18	34.81	35.45	33.35	34.70	9410429
2008-07-21	36.01	37.07	33.25	34.14	11996206
2008-07-22	34.20	40.15	31.49	39.66	16609985
2008-07-23	40.89	45.41	40.89	43.21	19966397
2008-07-24	43.06	44.24	38.90	39.28	11790505
2008-07-25	39.48	39.99	37.29	38.32	9178819
2008-07-28	38.31	40.24	36.20	36.47	8243169
2008-07-29	36.80	40.44	36.60	40.23	9176863
2008-07-30	40.57	42.13	39.39	40.93	9538947
2008-07-31	40.45	42.23	39.02	41.06	6599596
2008-08-01	41.30	42.42	39.75	42.01	7131662
2008-08-04	42.01	43.76	40.71	42.82	6634169
2008-08-05	43.76	45.93	42.80	45.30	6708609
2008-08-06	44.92	45.07	43.44	44.96	5298349
2008-08-07	43.92	45.32	42.05	42.65	6727518
2008-08-08	42.62	44.90	41.66	44.31	5507918
2008-08-11	44.30	47.07	43.59	46.26	7345599
2008-08-12	45.71	45.71	42.53	42.89	9379014
2008-08-13	42.84	42.86	38.90	39.92	12770744
2008-08-14	39.83	42.89	39.60	42.14	6999564
2008-08-15	42.39	44.50	41.91	42.96	4871403
2008-08-18	42.82	42.83	41.05	41.56	5138176
2008-08-19	40.98	40.98	38.57	39.24	6865535
2008-08-20	39.52	40.62	38.17	40.48	6171538
2008-08-21	39.52	40.33	39.06	40.33	4999525
2008-08-22	41.40	42.71	40.81	42.71	5935815
2008-08-25	41.94	42.05	40.03	40.15	5283682
2008-08-26	40.24	40.68	38.34	39.13	8508900
2008-08-27	39.07	40.53	38.37	40.01	4550504
2008-08-28	40.12	41.50	39.32	41.47	5172275
2008-08-29	41.11	42.54	39.79	41.89	4250108
2008-09-02	43.36	44.60	42.49	43.56	7328691
2008-09-03	43.12	45.06	42.50	45.00	6626191
2008-09-04	44.33	45.38	43.47	43.56	9033569
2008-09-05	42.52	45.61	42.52	45.42	7498604
2008-09-08	48.37	51.57	48.25	50.93	16366814
2008-09-09	50.06	51.82	47.58	47.58	11131715
2008-09-10	47.30	48.25	44.36	45.25	11903581
2008-09-11	43.96	46.12	43.07	45.95	11767887
2008-09-12	45.05	48.03	43.93	47.31	8840686
2008-09-15	43.77	48.88	43.26	45.90	12244677
2008-09-16	43.89	49.12	42.14	48.97	10529523
2008-09-17	47.79	49.40	44.06	47.63	13485937
2008-09-18	48.27	60.88	41.45	55.05	24851686
2008-09-19	63.49	64.00	53.78	59.20	13116827
2008-09-22	57.77	58.80	52.16	53.88	6328909
2008-09-23	53.21	55.60	50.77	51.17	3247999
2008-09-24	52.69	52.85	50.05	50.33	2886263
2008-09-25	51.78	52.00	49.59	49.75	3271613
2008-09-26	48.27	51.14	46.37	50.48	5146671
2008-09-29	49.86	49.86	36.00	38.75	8305107
2008-09-30	43.29	49.00	40.91	44.99	6690600
2008-10-01	43.02	50.39	42.00	49.05	5635901
2008-10-02	48.01	53.00	48.01	51.17	3790898
2008-10-03	52.34	57.75	51.50	54.62	7541189
2008-10-06	51.83	53.04	44.50	49.75	8284958
2008-10-07	50.53	51.00	44.27	45.90	7865800
2008-10-08	43.43	47.51	39.49	41.75	9287236
2008-10-09	42.79	42.79	32.18	34.75	14046063
2008-10-10	31.49	38.66	31.23	36.40	14628200
2008-10-13	39.50	39.65	33.21	36.82	9694184
2008-10-14	40.43	46.48	40.41	44.66	14247840
2008-10-15	43.72	46.36	42.06	44.00	9819895
2008-10-16	44.57	45.80	40.96	44.63	9205049
2008-10-17	43.32	44.76	41.60	41.88	7167327
2008-10-20	42.59	42.96	40.31	41.82	5139276
2008-10-21	40.75	43.10	40.50	41.63	4868589
2008-10-22	40.48	41.81	39.02	40.13	5350769
2008-10-23	39.98	40.38	34.20	36.20	11043676
2008-10-24	32.35	36.33	30.99	35.11	8678560
2008-10-27	33.53	37.32	33.07	35.34	6450813
2008-10-28	36.67	40.00	34.83	39.94	5304316
2008-10-29	39.56	41.00	38.10	38.56	6214275
2008-10-30	39.54	40.16	37.45	37.90	4791904
2008-10-31	38.19	40.19	37.83	40.14	4493912
2008-11-03	39.63	41.12	39.39	40.26	3551787
2008-11-04	41.16	43.33	39.85	43.08	6671386
2008-11-05	42.60	43.23	39.73	39.94	6510680
2008-11-06	39.39	41.64	36.26	36.98	10729404
2008-11-07	37.10	38.78	36.97	38.68	5411243
2008-11-10	39.86	39.89	37.26	37.53	4517250
2008-11-11	36.96	38.29	35.83	36.16	5492700
2008-11-12	35.62	36.77	33.80	34.02	5488695
2008-11-13	34.64	36.95	31.35	35.67	8968226
2008-11-14	34.55	36.66	33.36	33.52	4635882
2008-11-17	32.99	34.19	31.27	31.56	4627272
2008-11-18	31.12	32.60	29.79	31.12	8460518
2008-11-19	30.64	31.82	28.04	28.29	5897297
2008-11-20	27.88	28.98	24.00	24.61	8359960
2008-11-21	25.44	25.61	19.75	22.45	20614271
2008-11-24	24.35	28.80	23.35	28.31	11975488
2008-11-25	28.78	29.91	27.25	29.63	8394971
2008-11-26	28.80	30.34	27.69	30.26	4659143
2008-11-28	30.60	32.03	30.21	31.73	2556534
2008-12-01	30.43	30.65	25.02	25.17	5095000
2008-12-02	26.01	27.41	24.45	27.16	6485534
2008-12-03	26.00	29.03	26.00	28.64	5183995
2008-12-04	27.80	32.18	27.45	29.83	7777861
2008-12-05	29.17	32.33	28.65	32.15	6423727
2008-12-08	33.38	34.12	31.02	33.76	6940414
2008-12-09	32.04	32.75	29.81	30.04	5658719
2008-12-10	29.56	30.18	27.00	28.38	7290657
2008-12-11	27.64	28.30	27.00	27.19	6625648
2008-12-12	26.19	28.12	26.12	27.50	4625213
2008-12-15	28.27	28.39	26.16	26.89	3921521
2008-12-16	27.39	30.32	27.39	30.00	6051569
2008-12-17	29.57	30.24	28.93	29.37	3663236
2008-12-18	29.65	30.10	28.72	29.03	4566975
2008-12-19	29.37	30.19	28.65	29.19	6704317
2008-12-22	29.01	29.28	28.05	28.31	3720962
2008-12-23	28.50	29.03	26.88	27.21	2796971
2008-12-24	27.33	27.81	26.92	27.81	754999
2008-12-26	28.09	28.09	27.42	27.68	1264163
2008-12-29	27.75	27.88	26.90	27.77	2118554
2008-12-30	27.71	28.93	27.71	28.86	1878155
2008-12-31	28.63	29.79	28.45	29.54	3182680
2009-01-02	29.95	30.18	29.09	29.92	3419125
2009-01-05	29.47	29.48	27.67	27.88	5573508
2009-01-06	28.15	28.46	27.50	28.30	5091282
2009-01-07	27.65	28.41	26.59	26.68	4000004
2009-01-08	27.00	27.49	26.59	27.16	4407244
2009-01-09	26.78	27.37	25.37	25.56	6088314
2009-01-12	25.24	25.61	23.38	23.67	6960690
2009-01-13	23.44	24.65	23.00	24.07	5860533
2009-01-14	23.21	23.90	22.57	23.12	5485028
2009-01-15	22.73	23.00	20.02	20.89	11137853
2009-01-16	21.39	21.58	19.15	19.94	13364890
2009-01-20	18.00	19.22	14.96	15.07	17027954
2009-01-21	16.40	16.65	14.72	15.21	20011873
2009-01-22	14.23	15.11	13.32	13.55	16907448
2009-01-23	12.89	15.08	12.44	14.97	10819288
2009-01-26	14.82	15.83	13.22	13.50	14718727
2009-01-27	13.78	14.08	12.97	13.05	10713387
2009-01-28	15.10	15.33	14.33	15.15	14774365
2009-01-29	14.21	14.59	13.26	13.35	10717346
2009-01-30	13.53	14.01	12.10	12.26	10281359
2009-02-02	12.22	12.41	11.49	11.95	8641259
2009-02-03	12.16	12.17	8.84	10.02	29618266
2009-02-04	10.22	11.05	9.77	9.97	15998721
2009-02-05	9.91	10.92	9.27	10.39	19652183
2009-02-06	10.74	12.55	10.67	12.09	23061918
2009-02-09	12.41	13.65	11.82	12.44	15306363
2009-02-10	12.86	13.00	8.78	9.06	38227996
2009-02-11	9.67	10.58	9.30	10.08	25468710
2009-02-12	9.88	9.99	8.59	9.25	24813673
2009-02-13	9.10	9.30	8.70	8.72	11870909
2009-02-17	8.03	8.14	6.92	7.11	22774038
2009-02-18	7.32	7.80	6.87	7.46	17719931
2009-02-19	7.81	7.96	6.69	6.70	15409885
2009-02-20	6.30	7.67	6.00	7.35	27495136
2009-02-23	7.78	8.43	7.51	7.88	25251077
2009-02-24	7.95	9.54	7.76	9.34	27444973
2009-02-25	9.25	11.99	8.59	11.00	36117405
2009-02-26	12.03	14.10	11.77	12.95	50961658
2009-02-27	11.38	12.25	11.00	12.03	25107666
2009-03-02	11.45	12.43	10.77	11.07	18211722
2009-03-03	11.60	11.85	10.57	10.85	14133965
2009-03-04	11.25	11.58	10.21	10.92	14303545
2009-03-05	10.52	10.81	9.56	9.81	14281328
2009-03-06	10.03	10.59	8.76	9.36	15900942
2009-03-09	9.01	10.75	8.95	10.09	16092372
2009-03-10	11.03	11.33	10.56	11.32	18979726
2009-03-11	11.72	12.23	10.92	11.22	15087793
2009-03-12	11.20	13.53	10.83	13.06	18827372
2009-03-13	13.02	13.17	11.60	12.21	15776927
2009-03-16	12.69	12.96	11.41	11.48	17003431
2009-03-17	11.47	12.21	11.00	12.15	13446626
2009-03-18	11.76	14.49	11.66	14.18	23225490
2009-03-19	14.35	14.88	12.51	12.66	14176751
2009-03-20	12.74	12.92	11.74	12.05	11562780
2009-03-23	13.16	14.15	12.70	14.11	15757881
2009-03-24	13.39	13.99	12.69	12.92	12974985
2009-03-25	13.45	13.75	12.04	12.98	13419068
2009-03-26	13.46	13.57	12.32	13.47	12925713
2009-03-27	13.05	13.32	12.48	12.58	11464824
2009-03-30	11.92	12.08	10.69	10.85	13275199
2009-03-31	11.21	12.01	10.87	11.74	12103032
2009-04-01	11.48	12.19	11.01	12.02	15594824
2009-04-02	13.20	13.69	12.31	12.82	17116710
2009-04-03	12.78	13.93	12.52	13.82	11482806
2009-04-06	13.22	13.27	12.52	12.70	11650387
2009-04-07	12.25	12.46	11.75	11.83	10634458
2009-04-08	11.96	12.10	10.50	10.83	13421057
2009-04-09	12.51	14.21	12.45	14.14	25205019
2009-04-13	13.57	17.13	13.27	16.06	26481569
2009-04-14	16.00	16.69	14.21	14.43	20422825
2009-04-15	14.34	15.82	13.85	15.68	13239943
2009-04-16	15.92	16.65	14.69	16.36	21924148
2009-04-17	16.48	18.73	16.00	18.04	26688329
2009-04-20	16.95	17.05	14.07	14.71	23952008
2009-04-21	13.55	16.22	13.43	16.06	21645117
2009-04-22	15.31	16.27	14.97	15.40	21759741
2009-04-23	15.91	16.49	13.62	14.89	27091358
2009-04-24	14.88	16.45	13.85	15.96	30664278
2009-04-27	15.18	15.79	14.48	14.60	13029648
2009-04-28	14.14	14.92	13.71	13.71	15444595
2009-04-29	14.16	15.17	14.04	14.82	15656444
2009-04-30	15.31	15.34	14.34	14.44	13070718
2009-05-01	14.52	15.10	13.69	13.81	11083247
2009-05-04	14.16	17.56	14.14	17.27	23460906
2009-05-05	17.02	17.70	16.42	16.95	15994688
2009-05-06	17.61	20.23	17.45	19.49	29843642
2009-05-07	20.17	20.86	18.09	18.52	22767466
2009-05-08	19.06	20.86	18.00	20.77	23854225
2009-05-11	19.98	20.30	18.39	18.51	19448084
2009-05-12	18.88	19.02	16.05	16.21	22436333
2009-05-13	16.03	16.40	14.85	15.10	20856920
2009-05-14	14.98	15.93	14.80	15.03	16704150
2009-05-15	15.16	16.44	14.73	15.05	26051706
2009-05-18	15.43	16.17	15.05	16.00	18247106
2009-05-19	16.05	16.18	15.22	15.28	18124438
2009-05-20	15.67	16.21	14.86	15.12	18620703
2009-05-21	14.92	15.02	14.23	14.58	13708343
2009-05-22	14.38	14.58	13.41	13.71	16766123
2009-05-26	13.52	14.19	13.30	14.00	15422713
2009-05-27	14.20	14.20	13.15	13.21	15253697
2009-05-28	13.12	13.40	12.80	13.16	15415180
2009-05-29	13.28	13.35	12.87	13.17	12998310
2009-06-01	13.09	13.96	12.76	13.80	34004295
2009-06-02	14.15	16.18	14.07	15.94	113248675
2009-06-03	16.27	16.68	15.56	15.70	27056726
2009-06-04	16.09	16.64	15.54	16.51	19485324
2009-06-05	17.14	17.16	16.36	16.97	22920262
2009-06-08	16.86	17.54	16.79	17.35	16222856
2009-06-09	17.46	17.63	16.72	17.06	12137961
2009-06-10	17.21	17.42	16.30	16.52	14293344
2009-06-11	16.58	17.23	16.56	16.78	13428758
2009-06-12	16.68	17.29	16.51	16.69	7441752
2009-06-15	16.43	16.85	16.21	16.32	8618712
2009-06-16	16.46	16.50	15.70	15.85	12138468
2009-06-17	15.69	15.81	14.89	15.31	15405591
2009-06-18	15.43	15.93	15.30	15.51	9915561
2009-06-19	15.87	16.31	15.59	16.27	16543875
2009-06-22	16.00	16.40	14.93	14.99	12718014
2009-06-23	15.01	15.75	14.81	15.45	11125168
2009-06-24	15.79	15.94	15.35	15.52	7114090
2009-06-25	15.40	15.68	15.02	15.60	7167577
2009-06-26	15.39	16.00	15.20	15.91	11145255
2009-06-29	16.06	16.47	15.71	16.35	6747491
2009-06-30	16.37	16.49	15.80	16.45	8393213
2009-07-01	16.49	16.49	16.13	16.33	5438561
2009-07-02	16.17	16.38	15.95	16.14	8562790
2009-07-06	15.98	16.41	15.28	15.59	10150336
2009-07-07	15.61	15.81	15.43	15.43	8962066
2009-07-08	15.54	15.87	14.61	15.04	20290733
2009-07-09	15.21	15.65	15.03	15.32	10587185
2009-07-10	15.22	15.53	14.99	15.20	7861909
2009-07-13	15.58	16.25	15.43	16.24	11547509
2009-07-14	16.27	16.27	15.78	15.98	6195409
2009-07-15	16.20	16.98	16.10	16.77	10010649
2009-07-16	16.30	17.12	16.27	16.86	9030796
2009-07-17	17.06	17.33	15.95	16.24	12368535
2009-07-20	16.39	16.69	15.79	16.04	9480957
2009-07-21	15.81	15.82	14.50	15.18	21215615
2009-07-22	14.97	16.69	14.75	16.19	20260827
2009-07-23	16.19	17.00	16.03	16.93	10836874
2009-07-24	16.78	17.19	16.46	17.05	9123286
2009-07-27	17.06	18.03	16.80	17.95	12509402
2009-07-28	17.72	17.96	17.09	17.34	10798910
2009-07-29	17.24	18.20	17.09	17.62	9761379
2009-07-30	17.91	18.98	17.91	18.93	12891106
2009-07-31	18.85	19.73	18.60	19.50	21346016
2009-08-03	19.98	19.99	18.92	19.88	10491753
2009-08-04	19.67	20.84	19.39	20.77	12391310
2009-08-05	20.84	21.63	20.77	21.49	11272478
2009-08-06	21.75	21.75	20.14	20.88	14818896
2009-08-07	21.38	22.07	20.89	21.78	12225439
2009-08-10	21.64	22.11	21.31	21.69	6443028
2009-08-11	21.54	21.67	20.01	20.33	9929368
2009-08-12	20.21	20.76	19.80	20.06	12465062
2009-08-13	20.28	21.48	20.10	21.27	11457245
2009-08-14	21.17	21.41	20.59	21.05	11110860
2009-08-17	20.18	20.56	19.64	20.07	10009420
2009-08-18	20.22	20.94	20.05	20.46	6808300
2009-08-19	20.04	20.82	19.92	20.61	9688628
2009-08-20	20.51	22.18	20.34	21.46	11239075
2009-08-21	21.78	22.95	21.22	22.64	13465595
2009-08-24	22.92	23.51	21.67	21.79	18982736
2009-08-25	22.10	22.70	21.77	21.98	10271311
2009-08-26	21.88	22.45	21.55	22.15	8124214
2009-08-27	22.04	23.03	21.90	23.01	9049393
2009-08-28	23.27	23.75	23.09	23.68	10321039
2009-08-31	23.11	23.50	22.95	23.37	8508748
2009-09-01	23.18	23.46	21.56	21.73	13307836
2009-09-02	21.57	21.60	20.04	20.17	18424190
2009-09-03	20.60	21.00	20.23	20.71	7385898
2009-09-04	20.77	20.79	20.16	20.76	9601738
2009-09-08	21.07	21.28	20.45	20.65	6230835
2009-09-09	20.50	21.41	20.30	21.13	7162248
2009-09-10	21.07	21.44	20.80	21.41	5333068
2009-09-11	21.56	22.08	21.30	21.89	8997122
2009-09-14	21.63	22.18	21.32	22.13	6859315
2009-09-15	22.13	23.06	21.95	22.75	14808723
2009-09-16	22.89	24.25	22.61	24.10	11295494
2009-09-17	24.19	24.43	23.31	23.77	11662140
2009-09-18	23.94	24.11	23.33	23.71	8403621
2009-09-21	23.41	23.57	22.90	23.16	7503378
2009-09-22	23.41	23.75	23.19	23.68	6246390
2009-09-23	23.48	24.00	23.36	23.43	7641073
2009-09-24	23.61	23.73	22.25	22.59	11080199
2009-09-25	22.33	22.58	21.73	22.27	5913477
2009-09-28	22.37	22.60	22.07	22.58	7811819
2009-09-29	22.63	22.97	22.38	22.55	5448904
2009-09-30	22.72	22.88	22.25	22.55	8169205
2009-10-01	22.38	22.43	21.15	21.23	11313153
2009-10-02	20.83	21.71	20.50	21.15	8337143
2009-10-05	21.44	21.92	21.07	21.87	7039239
2009-10-06	22.08	22.55	21.61	22.26	7797610
2009-10-07	22.07	22.50	21.80	22.32	4552203
2009-10-08	22.12	22.62	22.00	22.33	6709465
2009-10-09	22.23	22.66	22.16	22.50	3774267
2009-10-12	22.71	22.78	22.42	22.51	3219844
2009-10-13	22.32	22.48	21.87	22.01	7133210
2009-10-14	22.63	22.70	22.25	22.46	8587530
2009-10-15	22.24	22.64	22.12	22.25	8674243
2009-10-16	21.77	21.91	21.34	21.71	7297885
2009-10-19	21.78	21.92	20.76	21.08	9571481
2009-10-20	20.92	21.05	20.07	20.82	9034874
2009-10-21	20.74	21.65	20.59	20.76	10747168
2009-10-22	21.28	22.44	20.05	21.85	16697165
2009-10-23	21.86	21.86	20.40	20.99	14237203
2009-10-26	20.22	20.64	19.53	19.85	19492241
2009-10-27	19.89	20.13	19.00	19.19	12603933
2009-10-28	19.22	19.63	18.45	18.89	17846562
2009-10-29	19.25	19.68	19.04	19.65	6868470
2009-10-30	19.75	20.38	18.90	19.11	14440739
2009-11-02	19.30	20.32	19.14	19.88	12297465
2009-11-03	19.53	19.94	19.26	19.66	7623167
2009-11-04	20.09	20.88	19.39	19.44	10327130
2009-11-05	19.58	20.29	19.30	20.27	10125019
2009-11-06	19.91	20.42	19.71	19.93	5909741
2009-11-09	20.29	21.01	19.94	21.00	7290607
2009-11-10	20.90	20.95	20.08	20.29	6851792
2009-11-11	20.50	21.19	20.35	21.07	7121804
2009-11-12	20.94	21.05	20.16	20.25	7810395
2009-11-13	20.32	20.68	19.92	20.07	5997945
2009-11-16	20.44	21.02	20.30	20.91	9200199
2009-11-17	20.84	21.95	20.79	21.86	13242754
2009-11-18	21.87	22.45	21.58	21.94	14111736
2009-11-19	21.43	21.99	21.43	21.86	7916976
2009-11-20	21.67	22.07	21.57	22.04	7218311
2009-11-23	22.26	23.35	22.26	23.15	11338054
2009-11-24	23.02	23.43	22.71	22.84	9812088
2009-11-25	23.04	23.10	22.64	22.70	4634268
2009-11-27	22.00	22.82	21.93	22.59	5471865
2009-11-30	22.63	23.70	22.60	23.63	8350845
2009-12-01	23.71	23.87	23.11	23.20	9605047
2009-12-02	23.90	24.09	22.89	23.29	16993093
2009-12-03	23.07	23.29	22.30	22.35	13949311
2009-12-04	22.84	23.03	22.41	22.80	10200301
2009-12-07	22.77	23.02	22.46	22.62	5514652
2009-12-08	22.30	22.84	22.22	22.50	4281019
2009-12-09	22.78	22.78	22.14	22.20	4579127
2009-12-10	22.25	22.39	21.84	21.92	4021318
2009-12-11	22.00	22.32	21.81	22.31	3721032
2009-12-14	22.40	22.40	21.77	22.28	3829110
2009-12-15	22.10	22.17	20.80	21.00	12169092
2009-12-16	21.21	21.42	20.70	20.85	7636382
2009-12-17	20.65	21.20	20.50	20.58	7921888
2009-12-18	20.44	21.04	20.04	21.01	11278674
2009-12-21	20.97	21.25	20.78	21.23	4565372
2009-12-22	21.13	21.18	20.76	20.85	5423982
2009-12-23	20.80	20.93	20.25	20.28	4988814
2009-12-24	20.43	20.84	20.43	20.74	2008422
2009-12-28	20.63	20.91	20.45	20.55	3800803
2009-12-29	20.66	20.77	20.43	20.56	2664943
2009-12-30	20.40	20.50	20.07	20.18	3498917
2009-12-31	20.21	20.47	20.13	20.29	3784778
2010-01-04	20.65	20.69	20.21	20.44	6669251
2010-01-05	20.30	20.78	20.16	20.72	8286651
2010-01-06	20.62	21.47	20.33	21.30	8225403
2010-01-07	21.40	23.29	21.04	22.56	15575109
2010-01-08	22.43	23.04	22.32	23.01	6714701
2010-01-11	23.11	23.35	22.72	23.27	7180118
2010-01-12	23.03	23.10	22.38	22.45	9228676
2010-01-13	22.61	22.90	22.11	22.78	8276992
2010-01-14	22.78	23.99	22.66	23.70	7962068
2010-01-15	23.49	23.60	22.95	23.39	10337087
2010-01-19	23.28	23.47	23.00	23.35	5851898
2010-01-20	23.26	23.93	23.11	23.42	8259024
2010-01-21	23.53	25.89	23.51	24.53	18109785
2010-01-22	24.52	25.67	23.66	24.55	20886246
2010-01-25	24.54	24.70	23.06	24.00	12374377
2010-01-26	23.72	24.38	23.46	23.62	9919433
2010-01-27	23.57	24.81	23.44	24.70	11197620
2010-01-28	26.01	26.20	24.57	24.81	20529811
2010-01-29	24.59	24.77	24.20	24.33	13431518
2010-02-01	24.46	24.58	23.64	24.50	11488522
2010-02-02	24.50	24.68	23.98	24.27	11749018
2010-02-03	24.05	24.05	22.86	23.27	13874873
2010-02-04	23.22	23.30	21.92	22.00	12493953
2010-02-05	21.96	22.67	21.44	22.49	9157748
2010-02-08	22.37	23.09	21.84	22.40	7661973
2010-02-09	22.61	23.07	22.40	22.69	5773434
2010-02-10	22.59	23.41	22.49	22.99	5819786
2010-02-11	22.94	23.00	22.38	22.48	9105600
2010-02-12	22.26	22.40	21.80	22.37	8346550
2010-02-16	22.71	22.89	22.53	22.69	9009703
2010-02-17	22.91	23.02	22.41	22.60	9022566
2010-02-18	22.44	22.78	22.08	22.62	9497247
2010-02-19	22.65	23.12	22.65	23.03	7952628
2010-02-22	23.16	23.90	23.05	23.65	7016603
2010-02-23	23.71	23.74	22.69	22.76	7776400
2010-02-24	22.85	23.87	22.77	23.77	8697623
2010-02-25	23.39	23.55	22.93	23.52	6841434
2010-02-26	23.59	23.86	23.19	23.81	6849360
2010-03-01	23.78	23.86	23.30	23.64	4387336
2010-03-02	23.67	24.72	23.67	24.43	7657861
2010-03-03	24.51	24.64	24.08	24.16	3922993
2010-03-04	24.17	24.44	24.00	24.38	4261623
2010-03-05	24.45	25.09	24.35	25.06	4958275
2010-03-08	25.02	25.90	24.96	25.64	7261359
2010-03-09	25.35	26.45	25.07	25.83	10530189
2010-03-10	26.02	27.25	25.92	26.49	12604562
2010-03-11	26.69	27.13	26.28	27.08	6654938
2010-03-12	27.55	28.00	26.76	26.86	8986820
2010-03-15	26.72	27.39	26.72	26.99	7241844
2010-03-16	27.15	27.45	26.81	27.38	6803415
2010-03-17	27.30	28.39	27.27	28.09	7544724
2010-03-18	28.00	28.13	27.12	27.38	6382237
2010-03-19	27.61	27.80	26.89	27.18	6921043
2010-03-22	26.39	27.15	26.39	27.09	7136528
2010-03-23	27.02	27.09	26.16	26.87	7817862
2010-03-24	26.67	27.30	26.67	27.26	6019906
2010-03-25	27.54	27.65	26.54	26.57	8433629
2010-03-26	26.71	27.07	26.25	26.50	8355741
2010-03-29	26.70	26.76	26.18	26.34	3207058
2010-03-30	26.35	26.75	26.15	26.34	3405240
2010-03-31	26.21	26.90	26.15	26.79	5623166
2010-04-01	26.97	27.23	26.84	27.16	4972536
2010-04-05	27.30	27.79	27.05	27.74	6326240
2010-04-06	27.52	28.97	27.43	28.71	8130013
2010-04-07	29.00	29.41	28.34	28.53	7916915
2010-04-08	28.18	28.60	27.72	28.56	6717130
2010-04-09	28.70	28.82	28.24	28.65	4002897
2010-04-12	28.91	29.64	28.79	29.44	6926124
2010-04-13	29.28	29.28	28.71	29.02	5442431
2010-04-14	29.31	30.29	29.17	30.28	8111906
2010-04-15	30.26	30.42	29.59	29.77	6806818
2010-04-16	29.64	29.64	27.64	28.48	14852175
2010-04-19	28.12	29.05	27.98	28.97	8845753
2010-04-20	29.01	30.29	28.76	30.19	8139660
2010-04-21	29.67	31.42	29.29	29.72	13491189
2010-04-22	29.24	29.46	28.40	29.32	9776241
2010-04-23	29.40	29.78	29.07	29.44	6465717
2010-04-26	29.43	29.61	28.24	28.37	5090096
2010-04-27	28.07	29.30	27.68	27.79	11377547
2010-04-28	28.40	29.45	28.37	29.12	10329413
2010-04-29	29.51	29.89	28.93	29.70	5949012
2010-04-30	29.49	29.97	29.41	29.60	6206828
2010-05-03	29.87	30.49	29.49	30.44	5437117
2010-05-04	30.04	30.19	28.96	29.15	5484168
2010-05-05	28.79	30.10	28.31	29.40	5198018
2010-05-06	29.19	29.81	26.29	28.04	10736033
2010-05-07	28.10	28.65	26.95	27.46	9946359
2010-05-10	28.97	29.65	28.32	29.10	7034175
2010-05-11	28.62	30.67	28.52	30.45	9847419
2010-05-12	30.58	31.92	30.43	31.85	9586794
2010-05-13	31.67	32.02	31.22	31.27	5949164
2010-05-14	30.78	30.97	29.29	29.82	8496911
2010-05-17	29.80	30.25	28.88	29.88	7027068
2010-05-18	30.19	30.22	27.47	28.03	15096527
2010-05-19	27.67	28.65	27.00	27.54	10598639
2010-05-20	26.82	27.22	26.15	26.21	11683088
2010-05-21	25.50	27.27	25.38	26.99	11751361
2010-05-24	26.21	26.88	25.34	25.40	8944729
2010-05-25	24.73	26.32	24.39	26.31	9103313
2010-05-26	26.84	27.06	26.10	26.56	9180352
2010-05-27	27.12	27.69	26.44	27.61	7665669
2010-05-28	27.58	27.73	26.67	26.95	5348333
2010-06-01	26.58	27.19	26.10	26.17	6478944
2010-06-02	26.32	27.26	26.07	27.26	7342874
2010-06-03	27.52	27.59	26.68	26.90	5014130
2010-06-04	26.34	26.38	24.92	25.03	10624008
2010-06-07	25.16	25.52	24.41	24.43	7112103
2010-06-08	24.67	25.26	24.30	25.11	9766789
2010-06-09	25.40	25.53	24.64	24.73	6938426
2010-06-10	25.10	25.92	24.94	25.83	6372847
2010-06-11	25.39	25.92	25.16	25.89	5028584
2010-06-14	25.98	26.32	25.51	25.69	4824145
2010-06-15	26.13	26.44	25.81	26.37	6261076
2010-06-16	26.23	26.50	26.00	26.36	5833986
2010-06-17	26.28	26.57	25.97	26.24	4528283
2010-06-18	26.32	26.54	26.09	26.20	5317089
2010-06-21	26.62	26.63	25.71	25.85	5787796
2010-06-22	25.90	25.93	25.19	25.24	6468105
2010-06-23	25.30	25.71	24.66	25.27	5731480
2010-06-24	25.08	25.14	24.28	24.37	7481617
2010-06-25	24.74	25.97	24.51	25.51	10214994
2010-06-28	25.67	25.70	24.92	25.16	5520906
2010-06-29	24.60	24.81	23.28	23.44	10282423
2010-06-30	23.50	24.04	23.12	23.30	7704117
2010-07-01	23.26	23.50	21.79	22.80	13868370
2010-07-02	23.03	23.03	22.11	22.44	6596136
2010-07-06	22.97	23.00	22.37	22.62	9352541
2010-07-07	22.84	24.56	22.71	24.48	14179259
2010-07-08	24.96	24.96	24.05	24.67	8224029
2010-07-09	24.55	25.54	24.46	25.46	5418879
2010-07-12	25.12	25.48	24.80	25.18	3314233
2010-07-13	25.54	26.37	25.50	26.18	6304506
2010-07-14	25.93	25.93	24.98	25.46	6956837
2010-07-15	25.58	25.58	24.42	25.19	6879311
2010-07-16	24.82	24.82	23.13	23.31	10861787
2010-07-19	23.38	23.53	22.59	23.37	6442539
2010-07-20	22.81	23.08	22.44	23.07	9666832
2010-07-21	23.46	23.86	22.32	22.42	9266021
2010-07-22	24.01	24.89	23.65	24.58	12284254
2010-07-23	24.36	25.15	24.02	25.04	7169050
2010-07-26	25.18	26.42	24.88	26.38	8780229
2010-07-27	26.68	27.05	26.16	26.27	7230206
2010-07-28	26.10	26.30	25.83	25.99	4776278
2010-07-29	26.25	26.42	25.51	25.96	5931597
2010-07-30	25.53	26.13	25.42	25.95	4405016
2010-08-02	26.50	26.76	26.19	26.63	4755647
2010-08-03	26.49	26.77	26.25	26.37	5246604
2010-08-04	26.43	26.58	26.00	26.19	3966502
2010-08-05	26.06	26.42	25.75	26.34	4580255
2010-08-06	26.08	26.12	25.17	25.85	4949580
2010-08-09	26.00	26.15	25.49	25.88	4833043
2010-08-10	25.55	26.26	25.37	25.99	5868998
2010-08-11	25.43	25.56	24.38	24.46	7482506
2010-08-12	24.05	24.56	23.94	24.30	5942836
2010-08-13	24.26	24.73	24.23	24.39	3953834
2010-08-16	24.24	24.46	24.02	24.36	3862975
2010-08-17	24.71	24.76	24.11	24.14	4774725
2010-08-18	24.14	24.94	23.86	24.67	6239524
2010-08-19	24.52	25.10	24.19	24.22	7064341
2010-08-20	24.00	24.24	23.59	24.00	5304085
2010-08-23	24.23	24.60	24.00	24.02	3864553
2010-08-24	23.57	23.72	23.14	23.18	5057087
2010-08-25	23.00	23.10	22.33	22.88	7043806
2010-08-26	22.99	23.33	22.15	22.35	7093241
2010-08-27	22.50	22.71	21.94	22.67	6151399
2010-08-30	22.62	22.84	22.37	22.39	6017924
2010-08-31	22.28	22.78	22.05	22.51	6821139
2010-09-01	22.89	23.69	22.62	23.65	7128365
2010-09-02	23.61	23.98	23.34	23.95	5391300
2010-09-03	24.34	24.54	23.88	24.18	4297124
2010-09-07	23.85	23.97	23.37	23.40	4127380
2010-09-08	23.56	24.28	23.55	24.07	4774573
2010-09-09	24.53	24.97	24.42	24.77	6480793
2010-09-10	24.83	24.90	24.40	24.52	4892598
2010-09-13	25.04	25.57	24.98	25.31	7158037
2010-09-14	25.23	26.48	24.80	25.91	15400492
2010-09-15	25.68	26.31	25.36	26.26	9962494
2010-09-16	26.18	26.18	25.64	25.84	5735285
2010-09-17	25.90	26.10	25.69	25.96	6769245
2010-09-20	26.02	26.38	25.88	26.28	6367253
2010-09-21	26.47	26.55	25.79	25.84	6743495
2010-09-22	25.76	26.19	25.40	25.47	4541092
2010-09-23	25.18	25.65	24.72	24.86	5038354
2010-09-24	25.34	26.04	25.18	26.04	5286260
2010-09-27	26.02	26.26	25.78	25.83	6311551
2010-09-28	25.87	26.12	25.51	25.96	4196522
2010-09-29	25.71	26.02	25.40	25.80	5393275
2010-09-30	26.04	26.51	25.76	25.83	6938243
2010-10-01	26.13	26.33	25.88	26.10	5390223
2010-10-04	26.03	26.43	25.82	26.13	6245039
2010-10-05	26.33	27.39	26.13	27.26	10100056
2010-10-06	27.30	27.75	27.30	27.64	8529605
2010-10-07	27.76	28.06	26.78	26.90	7540796
2010-10-08	26.98	27.18	26.57	26.83	6110353
2010-10-11	26.82	27.02	26.66	26.93	4100743
2010-10-12	26.87	27.46	26.67	27.37	5300242
2010-10-13	27.52	27.77	26.58	26.71	6978609
2010-10-14	26.31	26.40	24.97	25.58	11744010
2010-10-15	25.82	25.90	24.19	24.38	14150509
2010-10-18	24.27	24.90	24.03	24.68	10548233
2010-10-19	24.34	25.43	24.34	24.74	10871928
2010-10-20	24.70	25.56	23.89	25.45	15506540
2010-10-21	26.05	26.93	25.98	26.59	14649425
2010-10-22	26.25	26.75	26.01	26.20	5134175
2010-10-25	26.55	26.57	25.34	25.51	6814212
2010-10-26	25.42	25.71	24.99	25.60	6725418
2010-10-27	25.37	25.85	25.23	25.38	6275640
2010-10-28	25.60	25.78	24.87	25.34	6226977
2010-10-29	25.18	25.38	25.01	25.01	3692855
2010-11-01	25.13	25.30	24.23	24.65	8313653
2010-11-02	24.92	25.07	24.28	24.41	5171201
2010-11-03	24.49	25.17	24.49	25.15	6859501
2010-11-04	25.38	26.52	25.38	26.41	8306896
2010-11-05	26.53	27.72	26.34	26.47	10542245
2010-11-08	26.37	26.68	26.04	26.33	4751925
2010-11-09	26.35	26.65	25.92	26.04	5383437
2010-11-10	26.10	26.30	25.48	26.04	7592178
2010-11-11	25.61	26.07	25.46	25.71	5180149
2010-11-12	25.51	25.75	24.83	25.11	4020762
2010-11-15	25.17	25.66	25.17	25.27	3431402
2010-11-16	25.08	25.16	24.15	24.84	7538079
2010-11-17	24.81	24.81	24.09	24.12	6755829
2010-11-18	24.43	24.68	24.00	24.07	6866743
2010-11-19	23.91	24.17	23.68	24.16	6241015
2010-11-22	23.92	24.10	23.72	23.84	4103608
2010-11-23	23.56	24.05	23.29	23.40	8080807
2010-11-24	23.55	24.00	23.34	23.99	5248150
2010-11-26	23.68	23.83	23.50	23.58	2084646
2010-11-29	23.43	23.97	23.25	23.75	5800174
2010-11-30	23.52	23.63	23.34	23.36	5606256
2010-12-01	23.87	24.10	23.55	24.00	6397805
2010-12-02	24.05	25.41	24.00	25.38	8117790
2010-12-03	25.30	25.86	25.03	25.74	5202962
2010-12-06	25.55	25.74	25.39	25.59	3531240
2010-12-07	26.00	26.18	25.30	25.51	6975947
2010-12-08	25.59	26.67	25.53	26.45	7280123
2010-12-09	26.78	27.22	26.68	27.02	6564794
2010-12-10	27.13	27.67	26.93	27.58	5817900
2010-12-13	27.53	27.53	26.86	27.25	6193528
2010-12-14	27.23	27.50	26.91	26.99	5471358
2010-12-15	26.46	26.82	25.86	26.01	8396794
2010-12-16	26.06	26.43	25.72	25.86	6690467
2010-12-17	26.15	27.18	25.94	27.04	9615951
2010-12-20	26.97	27.21	26.80	27.05	5268952
2010-12-21	27.45	28.12	27.36	27.86	7441604
2010-12-22	28.16	29.36	28.15	28.85	8902194
2010-12-23	28.62	28.90	28.62	28.69	4611279
2010-12-27	28.57	29.38	28.53	29.30	3335587
2010-12-28	29.33	29.82	29.28	29.66	3545413
2010-12-29	29.58	29.66	29.25	29.35	2990815
2010-12-30	29.35	29.48	29.06	29.39	2704627
2010-12-31	29.29	29.67	29.19	29.51	2199847
2011-01-03	29.94	30.35	29.73	30.24	6294255
2011-01-04	30.69	30.80	29.49	29.67	7240857
2011-01-05	29.60	30.14	29.47	29.75	7791482
2011-01-06	29.37	29.82	28.46	28.65	10317060
2011-01-07	28.76	28.92	28.00	28.80	9105456
2011-01-10	28.43	28.89	28.15	28.47	4372722
2011-01-11	28.59	29.14	28.52	28.88	5378769
2011-01-12	29.24	29.45	28.81	28.91	4928119
2011-01-13	28.96	29.00	28.16	28.35	5769561
2011-01-14	28.33	29.28	28.28	28.92	6552345
2011-01-18	28.71	29.40	28.55	29.25	5901862
2011-01-19	28.89	29.17	28.15	28.38	4441599
2011-01-20	28.12	28.18	27.38	27.87	6649769
2011-01-21	29.69	29.92	29.10	29.50	9821705
2011-01-24	29.43	29.51	28.96	29.06	5221494
2011-01-25	28.94	29.40	28.51	29.18	4956031
2011-01-26	29.31	29.47	28.94	29.31	4672937
2011-01-27	29.61	30.14	29.35	30.12	5803306
2011-01-28	30.06	30.56	29.54	29.58	6159684
2011-01-31	29.67	30.52	29.51	30.43	5826553
2011-02-01	30.67	31.63	30.61	31.31	7415281
2011-02-02	31.14	31.23	30.38	30.79	4978005
2011-02-03	30.70	31.59	30.56	31.51	4758896
2011-02-04	31.49	31.56	31.03	31.50	5221640
2011-02-07	31.68	32.19	31.60	31.86	3977004
2011-02-08	31.87	32.27	31.52	32.27	3731630
2011-02-09	32.04	32.60	31.75	31.97	5100120
2011-02-10	31.74	32.11	31.23	31.59	4631947
2011-02-11	31.46	32.92	31.16	32.53	5383692
2011-02-14	32.45	32.56	32.11	32.35	2981179
2011-02-15	32.21	33.14	32.15	32.59	5885431
2011-02-16	32.76	32.92	32.18	32.35	4509980
2011-02-17	32.06	32.16	31.62	31.65	4132255
2011-02-18	31.72	31.98	31.50	31.74	4016476
2011-02-22	31.13	31.28	30.40	30.57	5131874
2011-02-23	30.59	30.93	29.93	30.62	4389325
2011-02-24	30.50	30.64	29.70	29.94	5526370
2011-02-25	30.22	31.16	30.20	30.82	5974580
2011-02-28	30.95	31.03	30.10	30.17	4760709
2011-03-01	30.39	30.39	29.37	29.41	4958442
2011-03-02	29.39	29.83	29.15	29.37	2904561
2011-03-03	29.73	30.25	29.73	30.14	3571060
2011-03-04	30.14	30.17	29.05	29.40	4496681
2011-03-07	29.42	29.55	28.67	28.90	4231108
2011-03-08	29.10	30.02	28.97	29.93	4281900
2011-03-09	29.75	29.92	29.37	29.40	4379519
2011-03-10	29.06	29.09	28.43	28.58	5322833
2011-03-11	28.57	29.22	28.45	29.00	3484693
2011-03-14	28.72	28.85	28.24	28.65	2865473
2011-03-15	27.73	28.59	27.55	28.41	5960133
2011-03-16	28.34	28.57	27.85	27.97	5913573
2011-03-17	28.40	28.46	27.87	28.25	6591940
2011-03-18	28.80	30.23	28.33	29.59	18275727
2011-03-21	30.24	30.45	29.22	29.40	35940004
2011-03-22	29.56	29.56	28.94	29.17	10186576
2011-03-23	29.02	29.13	28.46	28.96	6906810
2011-03-24	29.16	29.16	28.51	29.11	4681794
2011-03-25	29.18	29.47	28.90	29.21	4901742
2011-03-28	29.21	29.55	29.04	29.10	5034967
2011-03-29	29.05	29.43	28.99	29.32	5007142
2011-03-30	29.41	29.44	28.80	29.21	7818425
2011-03-31	29.06	29.17	28.59	28.84	5993101
2011-04-01	29.06	29.47	29.01	29.20	4127655
2011-04-04	29.50	29.58	29.14	29.35	3409142
2011-04-05	29.17	29.42	29.00	29.21	3690013
2011-04-06	29.36	29.94	29.16	29.88	7964033
2011-04-07	29.89	30.13	29.41	29.88	6318494
2011-04-08	30.06	30.12	29.57	29.65	5870574
2011-04-11	29.60	29.80	29.37	29.51	4445400
2011-04-12	29.37	29.73	29.32	29.60	5723670
2011-04-13	29.86	29.89	28.88	29.00	10244733
2011-04-14	28.77	28.82	28.11	28.19	8094605
2011-04-15	28.38	28.58	28.07	28.14	6475128
2011-04-18	27.84	28.14	27.61	27.88	6482110
2011-04-19	28.00	28.21	27.72	27.79	5580722
2011-04-20	28.14	28.15	27.31	27.63	6383301
2011-04-21	27.79	27.81	26.75	27.10	9495295
2011-04-25	27.25	27.80	27.25	27.70	4251958
2011-04-26	27.70	27.85	27.37	27.50	4213864
2011-04-27	27.51	27.82	27.31	27.65	5949069
2011-04-28	27.61	28.10	27.47	28.07	4653483
2011-04-29	28.12	28.32	27.94	28.19	3983707
2011-05-02	28.28	28.53	28.07	28.32	5929638
2011-05-03	28.20	28.61	28.11	28.58	5759358
2011-05-04	28.52	28.55	28.12	28.46	5134853
2011-05-05	28.25	28.34	27.83	28.02	5139335
2011-05-06	28.44	28.47	28.08	28.17	5299566
2011-05-09	28.14	28.41	27.91	28.19	3820691
2011-05-10	28.22	28.79	28.16	28.57	4967419
2011-05-11	28.44	28.60	28.22	28.31	3660341
2011-05-12	28.26	28.35	27.54	28.10	6396610
2011-05-13	28.10	28.15	27.38	27.47	3969158
2011-05-16	27.37	28.05	27.30	27.67	6247851
2011-05-17	27.52	28.32	27.52	28.30	4588739
2011-05-18	28.31	28.75	28.17	28.59	3930114
2011-05-19	28.71	28.85	28.42	28.77	3298203
2011-05-20	28.65	28.85	27.88	27.89	5284732
2011-05-23	27.54	27.70	27.09	27.20	4309710
2011-05-24	27.28	27.37	26.94	27.11	3875691
2011-05-25	26.94	27.46	26.92	27.36	3402757
2011-05-26	27.24	27.60	27.13	27.58	2951673
2011-05-27	27.68	28.04	27.62	27.99	2748700
2011-05-31	28.28	28.33	27.78	28.13	4663624
2011-06-01	27.93	27.94	26.17	26.32	10072420
2011-06-02	26.28	26.52	25.93	26.29	7300572
2011-06-03	25.83	26.46	25.67	25.85	6755691
2011-06-06	25.70	25.90	25.30	25.39	5927606
2011-06-07	25.57	25.96	25.45	25.46	3970247
2011-06-08	25.39	25.72	25.08	25.13	4352623
2011-06-09	25.19	25.73	25.05	25.53	4599528
2011-06-10	25.10	25.45	24.78	25.18	5539940
2011-06-13	25.33	25.55	25.03	25.52	3995496
2011-06-14	25.84	26.13	25.63	25.95	5357384
2011-06-15	25.67	25.88	25.14	25.41	5360061
2011-06-16	25.43	25.70	25.13	25.39	5689359
2011-06-17	25.65	26.18	25.49	26.18	7781115
2011-06-20	26.01	26.35	25.79	25.93	4795734
2011-06-21	26.07	26.16	25.87	25.90	6425433
2011-06-22	25.88	26.08	25.39	25.39	6251791
2011-06-23	25.14	25.34	24.85	25.03	8005068
2011-06-24	25.10	25.19	24.63	25.00	4225388
2011-06-27	25.00	25.34	24.92	25.14	5581941
2011-06-28	25.26	25.29	24.70	25.01	5106996
2011-06-29	25.23	25.74	25.09	25.71	6272724
2011-06-30	25.74	25.93	25.58	25.80	4302384
2011-07-01	25.69	26.52	25.69	26.41	3950642
2011-07-05	26.40	26.40	25.54	25.87	4275108
2011-07-06	25.76	25.80	25.22	25.75	6929511
2011-07-07	26.06	26.43	25.98	26.26	5575219
2011-07-08	25.85	25.93	25.43	25.67	3742270
2011-07-11	25.24	25.30	24.76	24.85	3476329
2011-07-12	24.72	25.35	24.72	24.94	4984559
2011-07-13	25.07	25.33	24.75	25.11	5456543
2011-07-14	25.27	25.31	24.59	24.64	6927670
2011-07-15	24.81	24.83	24.37	24.64	5678489
2011-07-18	24.50	24.55	23.76	23.95	4636559
2011-07-19	24.12	24.53	23.97	24.51	4482817
2011-07-20	24.56	25.13	24.53	24.91	4700059
2011-07-21	25.18	25.92	25.13	25.73	6686155
2011-07-22	25.95	26.31	25.33	25.95	6941363
2011-07-25	25.58	25.93	25.38	25.81	4560352
2011-07-26	25.81	25.87	25.40	25.57	4367140
2011-07-27	25.42	25.43	24.58	24.65	6266196
2011-07-28	24.68	24.97	24.56	24.62	4433012
2011-07-29	24.25	24.88	24.17	24.49	4751051
2011-08-01	24.87	25.00	24.14	24.33	3904877
2011-08-02	24.01	24.08	23.09	23.10	7822274
2011-08-03	23.13	23.27	22.59	23.24	5748897
2011-08-04	22.81	22.96	21.82	21.84	7069609
2011-08-05	22.32	22.59	21.15	21.51	10207188
2011-08-08	20.55	21.15	18.15	18.53	13761610
2011-08-09	19.04	19.99	18.36	19.98	12239829
2011-08-10	19.46	19.50	17.40	17.69	14037259
2011-08-11	17.95	18.92	17.62	18.66	11706304
2011-08-12	18.90	19.34	18.20	18.31	6701105
2011-08-15	18.56	19.43	18.53	19.39	6109194
2011-08-16	19.17	19.47	18.81	19.01	7388406
2011-08-17	19.17	19.56	18.83	19.04	9067209
2011-08-18	18.29	18.39	17.59	17.71	8114074
2011-08-19	17.48	18.10	16.86	16.91	13892240
2011-08-22	17.49	17.52	17.00	17.18	8807220
2011-08-23	17.19	18.11	17.00	18.10	7647687
2011-08-24	18.00	18.68	17.86	18.63	8219770
2011-08-25	19.40	19.74	18.32	18.59	12155543
2011-08-26	18.46	19.16	18.24	18.79	6387774
2011-08-29	19.14	19.84	19.04	19.82	6188313
2011-08-30	19.68	19.87	19.30	19.72	8011480
2011-08-31	19.93	20.22	19.68	19.90	6555997
2011-09-01	19.87	20.04	19.31	19.34	8194615
2011-09-02	18.96	19.11	18.09	18.22	6443555
2011-09-06	17.24	18.39	17.23	18.33	8055806
2011-09-07	18.76	19.79	18.52	19.66	8538119
2011-09-08	19.31	19.64	18.81	19.05	6942904
2011-09-09	19.01	19.24	18.24	18.25	8817127
2011-09-12	18.12	18.75	17.89	18.67	5760391
2011-09-13	18.72	19.19	18.52	19.05	5898274
2011-09-14	19.23	19.87	19.01	19.58	8949682
2011-09-15	19.86	20.10	19.51	20.10	5133611
2011-09-16	20.08	20.28	19.52	19.92	6972676
2011-09-19	19.38	19.52	18.95	19.16	5372895
2011-09-20	19.27	19.60	18.97	18.98	5382571
2011-09-21	18.89	19.04	17.51	17.60	8349650
2011-09-22	16.96	17.48	16.51	16.94	11697199
2011-09-23	16.65	17.25	16.63	16.97	9020126
2011-09-26	17.30	18.39	17.20	18.33	8157908
2011-09-27	18.80	19.35	18.47	18.70	10471040
2011-09-28	18.74	18.74	17.99	18.03	8029736
2011-09-29	18.55	18.95	18.00	18.71	8475110
2011-09-30	18.35	18.54	17.92	17.95	7696491
2011-10-03	17.75	18.28	17.12	17.15	8467363
2011-10-04	16.85	17.83	16.60	17.80	12457655
2011-10-05	17.74	18.12	17.24	17.98	5205139
2011-10-06	17.91	19.17	17.57	19.13	7932438
2011-10-07	19.25	19.25	17.89	18.14	7642405
2011-10-10	18.64	19.19	18.53	18.86	7981933
2011-10-11	18.60	18.93	18.39	18.83	10751796
2011-10-12	19.00	19.89	18.98	19.40	10482165
2011-10-13	19.22	19.24	18.48	19.04	7982276
2011-10-14	19.46	19.65	18.76	19.04	8383282
2011-10-17	18.72	18.73	18.05	18.09	6383714
2011-10-18	18.32	19.68	18.06	19.38	8978264
2011-10-19	19.35	19.60	18.75	18.79	12647232
2011-10-20	18.94	19.29	18.43	19.21	7810896
2011-10-21	18.86	18.97	17.95	18.57	18129301
2011-10-24	18.57	19.81	18.52	19.62	10631118
2011-10-25	19.40	19.52	18.75	18.77	9067651
2011-10-26	19.33	19.56	18.82	19.39	5847371
2011-10-27	20.38	21.31	20.21	20.71	13392783
2011-10-28	20.76	21.05	20.46	20.63	5786937
2011-10-31	20.25	20.34	19.73	19.73	6792600
2011-11-01	18.70	19.53	18.44	18.75	9796547
2011-11-02	19.37	19.62	19.06	19.54	6381281
2011-11-03	19.80	19.94	19.03	19.82	7032106
2011-11-04	19.53	19.73	19.10	19.49	5944952
2011-11-07	19.50	19.87	19.11	19.59	6111392
2011-11-08	19.78	20.30	19.42	20.18	5350231
2011-11-09	19.48	19.52	18.67	18.82	8067330
2011-11-10	19.14	19.36	18.71	18.90	8121713
2011-11-11	19.30	19.36	19.06	19.28	5005763
2011-11-14	19.14	19.18	18.41	18.62	6303323
2011-11-15	18.47	18.66	17.99	18.47	6410205
2011-11-16	18.21	18.68	18.04	18.06	7252558
2011-11-17	18.01	18.27	17.77	17.87	9608064
2011-11-18	18.08	18.18	17.70	18.09	7278705
2011-11-21	17.72	17.81	17.42	17.64	7380043
2011-11-22	17.57	17.80	17.27	17.41	4514820
2011-11-23	17.14	17.20	16.44	16.44	6939457
2011-11-25	16.45	16.89	16.41	16.53	1594153
2011-11-28	17.21	17.31	16.61	16.85	5056975
2011-11-29	16.79	17.09	16.60	16.94	5538429
2011-11-30	17.70	18.15	17.46	18.13	8066581
2011-12-01	17.85	18.11	17.46	17.99	4224612
2011-12-02	18.27	18.96	18.21	18.57	8155630
2011-12-05	19.01	19.48	18.93	19.27	8313484
2011-12-06	18.83	18.88	18.00	18.03	10271812
2011-12-07	17.85	18.28	17.51	18.21	11109274
2011-12-08	17.97	18.05	17.22	17.30	6714885
2011-12-09	17.45	17.72	17.19	17.22	9450525
2011-12-12	17.04	17.25	16.69	16.84	6831781
2011-12-13	16.95	17.16	16.15	16.37	9045127
2011-12-14	16.57	16.83	16.42	16.44	11553935
2011-12-15	16.80	17.02	16.52	16.67	8746707
2011-12-16	16.81	17.00	16.36	16.48	10809536
2011-12-19	16.53	16.71	15.79	15.80	7355871
2011-12-20	16.12	16.95	16.12	16.87	8388315
2011-12-21	16.77	16.98	16.47	16.95	9021177
2011-12-22	16.96	17.87	16.96	17.65	8490781
2011-12-23	17.70	17.90	17.41	17.75	5867698
2011-12-27	17.81	17.92	17.52	17.55	3399342
2011-12-28	17.55	17.62	17.01	17.19	4969209
2011-12-29	17.20	17.75	17.18	17.72	6863287
2011-12-30	17.63	17.83	17.47	17.70	3557532
2012-01-03	18.11	18.72	18.07	18.52	7371940
2012-01-04	18.31	18.75	18.07	18.66	7118676
2012-01-05	18.52	19.93	18.31	19.66	13087247
2012-01-06	19.91	20.00	19.25	19.75	11052382
2012-01-09	19.81	20.17	19.70	20.07	6904145
2012-01-10	20.47	20.83	20.18	20.47	8694184
2012-01-11	20.40	21.10	20.19	21.06	10862855
2012-01-12	21.15	21.22	20.43	21.05	10796039
2012-01-13	20.53	20.90	19.99	20.80	7546404
2012-01-17	21.21	21.21	20.50	20.61	8373921
2012-01-18	20.42	21.03	20.12	20.98	8028619
2012-01-19	21.05	21.27	20.15	20.24	13609340
2012-01-20	20.18	21.69	19.81	21.29	14400960
2012-01-23	21.05	21.43	20.90	21.22	10040177
2012-01-24	21.03	21.32	20.70	21.29	5499989
2012-01-25	21.14	21.81	21.14	21.62	9731554
2012-01-26	21.68	21.76	20.33	20.50	12192316
2012-01-27	20.30	20.74	20.22	20.61	7520329
2012-01-30	20.35	20.64	20.06	20.53	7305233
2012-01-31	20.67	20.88	20.40	20.57	6380244
2012-02-01	20.89	21.57	20.87	21.04	7025296
2012-02-02	21.04	21.51	20.89	21.31	4849731
2012-02-03	21.70	22.41	21.66	22.28	9038683
2012-02-06	22.09	22.29	22.01	22.10	4728415
2012-02-07	21.95	22.69	21.90	22.19	9215899
2012-02-08	22.20	22.34	21.93	22.25	5662288
2012-02-09	22.57	22.92	22.20	22.60	10980098
2012-02-10	22.20	22.42	21.93	22.03	6570617
2012-02-13	22.36	22.49	22.21	22.28	6776300
2012-02-14	21.73	21.91	21.41	21.67	8578135
2012-02-15	21.82	22.10	21.65	21.87	6734089
2012-02-16	21.86	22.69	21.65	22.56	6210824
2012-02-17	22.84	22.87	22.44	22.69	5338119
2012-02-21	22.90	23.55	22.65	23.01	8786834
2012-02-22	22.86	22.98	22.05	22.15	10088637
2012-02-23	22.15	22.32	21.88	22.32	5861559
2012-02-24	22.32	22.49	22.14	22.30	6256966
2012-02-27	22.09	22.96	22.01	22.85	7044679
2012-02-28	22.81	23.38	22.63	23.25	7951973
2012-02-29	23.26	23.72	22.96	22.96	12111536
2012-03-01	23.19	23.44	22.88	23.03	8341940
2012-03-02	23.03	23.15	22.84	22.91	6140565
2012-03-05	22.93	22.93	22.10	22.20	8944166
2012-03-06	21.86	21.89	21.36	21.54	10038868
2012-03-07	21.65	22.06	21.54	21.88	8069048
2012-03-08	22.13	22.34	21.88	22.25	4862680
2012-03-09	22.39	22.78	22.25	22.43	7248531
2012-03-12	22.35	22.35	21.65	21.88	9910022
2012-03-13	22.18	22.93	21.70	22.58	18196389
2012-03-14	22.17	24.04	22.00	23.61	24930494
2012-03-15	23.79	24.88	23.67	24.49	13920507
2012-03-16	24.63	24.82	24.30	24.38	9034628
2012-03-19	24.38	24.93	24.05	24.54	7451609
2012-03-20	24.74	24.88	24.20	24.65	11945098
2012-03-21	24.47	24.69	24.20	24.49	6562386
2012-03-22	24.24	24.24	23.45	23.63	9083223
2012-03-23	23.24	23.76	23.00	23.73	12173999
2012-03-26	24.10	24.15	23.79	24.00	7860885
2012-03-27	24.10	24.16	23.82	23.90	6155523
2012-03-28	23.92	24.30	23.80	24.29	7857986
2012-03-29	24.42	24.45	23.76	24.15	13126718
2012-03-30	24.36	24.43	23.77	24.17	7377672
2012-04-02	23.67	24.42	23.67	24.28	6233585
2012-04-03	24.17	24.48	24.00	24.47	7420958
2012-04-04	24.12	24.37	23.95	24.02	6504007
2012-04-05	23.94	24.34	23.80	24.06	5016775
2012-04-09	23.59	23.59	23.01	23.28	5352732
2012-04-10	23.15	23.32	22.66	22.84	9188428
2012-04-11	23.17	23.58	22.95	23.24	6877381
2012-04-12	23.28	23.65	23.22	23.55	5557645
2012-04-13	23.42	23.53	22.25	22.58	19342306
2012-04-16	22.83	23.09	22.56	22.83	9750042
2012-04-17	23.12	23.60	22.97	23.31	6708048
2012-04-18	23.16	23.51	23.05	23.07	4962488
2012-04-19	23.11	23.27	22.56	22.74	9724138
2012-04-20	22.96	23.01	22.46	22.60	6661660
2012-04-23	22.62	23.73	22.60	23.23	15286326
2012-04-24	23.31	23.81	23.25	23.68	7168084
2012-04-25	24.01	24.41	23.82	24.26	7155231
2012-04-26	24.10	24.46	23.96	24.42	7241680
2012-04-27	24.50	24.83	24.19	24.80	7856105
2012-04-30	24.66	24.71	24.11	24.28	7207261
2012-05-01	24.28	24.81	24.15	24.42	6157974
2012-05-02	24.22	24.42	23.88	24.31	4686772
2012-05-03	24.31	24.50	24.04	24.30	5083776
2012-05-04	24.01	24.18	23.63	23.75	5009037
2012-05-07	23.46	24.10	23.46	23.99	4938840
2012-05-08	23.81	23.94	23.33	23.64	5021216
2012-05-09	23.27	23.36	22.67	23.08	8982187
2012-05-10	23.44	23.84	23.44	23.59	4602833
2012-05-11	23.05	23.95	22.91	23.70	6041282
2012-05-14	23.33	23.49	22.93	23.01	6466570
2012-05-15	23.03	23.31	22.71	22.77	5671447
2012-05-16	22.90	23.25	22.69	22.73	7213996
2012-05-17	22.70	22.75	22.17	22.17	5688614
2012-05-18	22.28	22.39	21.56	21.72	8445094
2012-05-21	21.83	22.39	21.63	22.31	7833996
2012-05-22	22.45	22.92	22.34	22.53	7041859
2012-05-23	22.32	22.89	22.13	22.85	5470586
2012-05-24	23.00	23.00	22.35	22.67	6031888
2012-05-25	22.49	22.83	22.42	22.49	4037749
2012-05-29	22.66	22.84	22.53	22.72	4836940
2012-05-30	22.39	22.48	22.11	22.17	7191614
2012-05-31	22.51	23.15	22.03	22.92	8376808
2012-06-01	22.32	22.40	21.59	21.86	10108103
2012-06-04	22.05	22.14	20.96	21.10	8387715
2012-06-05	21.05	21.66	21.01	21.16	5704773
2012-06-06	21.44	21.85	21.30	21.71	5477657
2012-06-07	21.99	22.21	21.68	21.77	3561388
2012-06-08	21.99	22.20	21.37	22.18	5184449
2012-06-11	22.51	22.52	21.60	21.61	4340224
2012-06-12	21.64	21.75	21.16	21.68	7294108
2012-06-13	21.60	22.35	21.56	22.00	5605082
2012-06-14	22.08	22.37	21.99	22.13	5108267
2012-06-15	22.25	22.54	22.04	22.43	7194603
2012-06-18	22.41	22.78	22.20	22.51	4481424
2012-06-19	22.66	23.44	22.65	23.27	7459260
2012-06-20	23.29	23.54	22.92	23.42	6031969
2012-06-21	23.45	23.65	22.57	22.61	7361469
2012-06-22	22.75	23.19	22.73	23.02	4503660
2012-06-25	22.65	22.66	21.72	22.13	5452853
2012-06-26	22.13	22.85	22.06	22.73	7439075
2012-06-27	22.78	23.26	22.53	23.18	4423564
2012-06-28	22.95	23.33	22.71	23.30	5082418
2012-06-29	23.82	24.23	23.78	24.23	6819872
2012-07-02	24.67	24.86	24.33	24.69	7312154
2012-07-03	24.70	25.00	24.56	24.67	2578690
2012-07-05	24.57	24.66	24.37	24.41	3446284
2012-07-06	24.05	24.39	23.93	24.22	3524267
2012-07-09	24.11	24.24	23.71	23.86	4769615
2012-07-10	23.98	24.48	23.52	23.71	6494506
2012-07-11	23.74	24.33	23.63	24.21	6061384
2012-07-12	23.90	24.01	23.67	23.74	4373933
2012-07-13	23.90	24.93	23.80	24.75	7157511
2012-07-16	24.68	25.18	24.43	24.87	5824043
2012-07-17	25.06	25.10	24.43	24.93	4707390
2012-07-18	24.84	25.13	24.63	24.74	4384147
2012-07-19	24.79	24.98	23.82	24.24	9097686
2012-07-20	23.99	24.10	23.18	23.52	9941267
2012-07-23	22.99	23.49	22.71	22.94	6794876
2012-07-24	23.03	23.18	22.34	22.75	6528103
2012-07-25	22.88	23.15	22.75	22.77	6246634
2012-07-26	23.26	23.47	23.12	23.41	4485792
2012-07-27	23.71	23.99	23.34	23.78	4721137
2012-07-30	23.66	23.76	23.45	23.55	3152682
2012-07-31	23.47	23.79	23.34	23.65	6016560
2012-08-01	23.77	23.99	23.51	23.67	6262664
2012-08-02	23.40	23.56	22.88	23.21	4819263
2012-08-03	23.63	24.35	23.62	24.09	4773589
2012-08-06	24.20	24.46	24.00	24.03	2805140
2012-08-07	24.10	24.78	24.03	24.30	6185932
2012-08-08	24.09	24.69	24.09	24.38	3909820
2012-08-09	24.29	24.77	24.25	24.70	3996368
2012-08-10	24.58	24.89	24.39	24.83	3931372
2012-08-13	24.70	24.90	24.62	24.89	3696817
2012-08-14	24.99	25.10	24.82	24.97	4933664
2012-08-15	24.86	25.18	24.83	25.02	2503454
2012-08-16	25.09	25.30	24.93	25.26	4384213
2012-08-17	25.32	25.53	25.19	25.49	3046161
2012-08-20	25.49	25.59	25.32	25.45	2690799
2012-08-21	25.56	25.76	25.22	25.28	4013949
2012-08-22	25.28	25.59	25.00	25.20	5447408
2012-08-23	25.39	25.39	24.80	24.91	3666243
2012-08-24	24.90	25.18	24.82	25.10	3766365
2012-08-27	25.24	25.41	25.04	25.19	3081548
2012-08-28	25.02	25.10	24.73	24.79	4776402
2012-08-29	24.88	25.28	24.85	25.10	4239584
2012-08-30	24.93	25.08	24.67	24.97	2551599
2012-08-31	25.16	25.36	25.05	25.17	3054431
2012-09-04	25.18	25.73	25.14	25.61	4619518
2012-09-05	25.49	25.70	25.31	25.45	3531888
2012-09-06	25.84	26.77	25.84	26.68	9475661
2012-09-07	27.50	28.14	27.34	27.50	13958410
2012-09-10	27.44	27.96	27.42	27.63	7190604
2012-09-11	27.70	27.86	27.41	27.58	5652915
2012-09-12	27.64	28.35	27.64	28.09	7102471
2012-09-13	28.09	29.46	27.92	28.87	10995155
2012-09-14	29.13	30.79	29.03	29.91	18008380
2012-09-17	29.81	29.85	28.89	29.14	8775250
2012-09-18	29.02	29.05	28.39	28.69	9516702
2012-09-19	28.36	29.16	28.36	29.03	9566205
2012-09-20	28.70	28.91	28.45	28.77	5026551
2012-09-21	29.08	29.18	28.43	28.43	5747781
2012-09-24	28.15	29.15	28.15	29.08	8906183
2012-09-25	29.12	29.15	28.20	28.20	8439688
2012-09-26	28.22	28.43	27.99	28.01	6329832
2012-09-27	28.22	28.48	27.94	28.26	4674839
2012-09-28	28.16	28.39	27.98	28.27	3503169
2012-10-01	28.49	28.82	28.34	28.48	4489360
2012-10-02	28.60	28.67	28.29	28.63	4267941
2012-10-03	28.73	29.51	28.56	29.28	7511037
2012-10-04	29.48	30.13	29.34	29.97	8472543
2012-10-05	30.20	30.59	30.02	30.31	6924787
2012-10-08	30.12	30.14	29.74	29.76	5708816
2012-10-09	29.76	30.58	29.69	30.27	9496200
2012-10-10	30.34	30.64	29.57	29.66	8072371
2012-10-11	30.10	30.39	29.93	30.19	7414979
2012-10-12	29.12	29.49	28.49	29.17	10109767
2012-10-15	29.35	29.40	28.77	29.10	7647747
2012-10-16	29.34	29.39	28.44	28.55	9391865
2012-10-17	28.71	29.57	28.59	29.36	7706290
2012-10-18	29.25	29.44	28.88	28.99	7216068
2012-10-19	29.06	29.16	28.34	28.63	6896531
2012-10-22	27.78	28.26	27.20	27.67	14460875
2012-10-23	26.86	27.34	26.51	27.24	10835191
2012-10-24	27.49	27.64	27.03	27.07	6641528
2012-10-25	27.51	27.62	26.89	27.24	5856427
2012-10-26	27.13	27.37	26.79	27.10	4553370
2012-10-31	27.38	27.50	26.88	27.20	4645072
2012-11-01	27.24	27.55	27.00	27.54	5623362
2012-11-02	27.75	27.82	27.07	27.14	4129197
2012-11-05	27.02	27.21	26.55	27.16	4122790
2012-11-06	27.30	27.79	27.07	27.73	3538107
2012-11-07	27.31	27.43	26.30	26.57	7800615
2012-11-08	26.62	26.99	26.36	26.39	6532118
2012-11-09	26.25	26.87	26.18	26.56	5039573
2012-11-12	26.67	26.82	26.34	26.54	3033021
2012-11-13	26.31	26.79	26.16	26.17	3727811
2012-11-14	26.33	26.45	25.32	25.44	6156813
2012-11-15	25.53	26.00	25.30	25.82	5968412
2012-11-16	25.87	26.10	25.49	26.02	5546187
2012-11-19	26.43	27.06	26.39	26.99	6227461
2012-11-20	26.98	27.58	26.66	27.40	6445097
2012-11-21	27.45	27.50	26.72	26.80	5845015
2012-11-23	27.03	27.48	26.90	27.48	1328663
2012-11-26	27.24	27.31	26.93	27.21	3286109
2012-11-27	26.94	27.33	26.78	26.80	3503455
2012-11-28	26.67	26.90	26.24	26.89	4141647
2012-11-29	27.00	27.30	26.89	27.02	2127914
2012-11-30	26.97	27.29	26.95	27.15	3171278
2012-12-03	27.15	27.19	26.56	26.63	4720892
2012-12-04	26.66	26.71	25.99	26.26	6319980
2012-12-05	26.30	26.84	26.26	26.60	4556719
2012-12-06	26.58	26.73	26.48	26.70	2855929
2012-12-07	26.80	27.19	26.70	27.18	4032292
2012-12-10	27.11	27.45	26.95	27.20	6144486
2012-12-11	27.33	27.74	27.09	27.59	4608950
2012-12-12	27.73	28.10	27.65	27.77	5948643
2012-12-13	27.69	27.84	27.04	27.20	4823276
2012-12-14	27.19	27.30	26.98	27.07	2359353
2012-12-17	27.23	27.85	27.16	27.84	5194570
2012-12-18	27.96	28.48	27.89	28.46	6339789
2012-12-19	28.59	28.92	28.47	28.56	5148336
2012-12-20	28.60	28.97	28.54	28.97	4974579
2012-12-21	28.63	28.76	28.05	28.27	10690513
2012-12-24	28.20	28.42	27.90	27.99	2374533
2012-12-26	28.07	28.35	27.94	28.00	3435650
2012-12-27	28.00	28.09	27.44	27.99	3285941
2012-12-28	27.72	28.08	27.67	27.79	3158099
2012-12-31	27.70	28.41	27.70	28.35	5677675
2013-01-02	29.08	29.26	28.85	29.26	7992702
2013-01-03	28.66	28.70	27.98	28.63	9399162
2013-01-04	29.17	29.45	28.84	29.42	5809105
2013-01-07	29.25	29.33	28.74	28.97	3372142
2013-01-08	28.91	29.00	28.46	28.98	7375699
2013-01-09	29.03	29.22	28.59	28.71	5371719
2013-01-10	28.95	29.09	28.34	28.60	9119619
2013-01-11	28.54	28.57	27.92	28.31	7472766
2013-01-14	28.31	28.38	27.97	28.09	4847460
2013-01-15	28.05	28.95	27.93	28.89	5913002
2013-01-16	28.89	29.37	28.70	29.23	4607927
2013-01-17	29.44	29.69	29.21	29.57	6593935
2013-01-18	29.47	29.98	28.73	29.14	8288219
2013-01-22	29.02	29.23	28.83	29.14	6656596
2013-01-23	29.07	29.20	28.76	29.10	3539004
2013-01-24	29.04	29.60	29.02	29.40	7339184
2013-01-25	29.53	29.55	29.10	29.35	5850036
2013-01-28	29.41	29.47	29.12	29.27	4088533
2013-01-29	29.24	29.37	28.86	28.89	5237469
2013-01-30	28.69	28.89	28.41	28.53	7470554
2013-01-31	28.51	28.51	28.04	28.37	8518514
2013-02-01	28.66	29.15	28.56	29.10	5278761
2013-02-04	28.86	28.89	28.63	28.69	4854853
2013-02-05	28.89	29.04	28.73	28.76	4963866
2013-02-06	28.62	28.84	28.50	28.74	6460723
2013-02-07	28.76	28.97	28.46	28.83	4725256
2013-02-08	28.87	29.30	28.80	29.25	3136331
2013-02-11	29.15	29.50	29.15	29.35	4077283
2013-02-12	29.37	29.55	29.34	29.42	4051250
2013-02-13	29.46	29.54	28.87	28.94	4857578
2013-02-14	28.76	28.91	28.72	28.79	3558760
2013-02-15	28.64	28.71	27.98	28.12	7363033
2013-02-19	27.80	27.87	27.52	27.69	8983994
2013-02-20	27.69	27.89	27.53	27.58	7404324
2013-02-21	27.55	27.89	27.30	27.46	5213360
2013-02-22	27.67	27.93	27.65	27.90	3904531
2013-02-25	28.05	28.17	27.11	27.12	5637240
2013-02-26	27.40	27.49	26.93	27.41	5085659
2013-02-27	27.35	27.83	27.31	27.72	5292211
2013-02-28	27.75	27.93	27.44	27.59	4162134
2013-03-01	27.38	27.85	26.96	27.55	6901456
2013-03-04	27.56	28.04	27.51	28.02	4957899
2013-03-05	28.17	28.31	27.88	28.00	4825838
2013-03-06	28.16	28.44	28.08	28.17	3717737
2013-03-07	28.25	28.84	28.21	28.56	5186973
2013-03-08	29.55	29.67	29.03	29.35	9330009
2013-03-11	29.43	29.91	29.35	29.73	5577998
2013-03-12	29.75	29.85	29.40	29.46	3795999
2013-03-13	29.48	29.69	29.32	29.63	3740313
2013-03-14	29.70	29.90	29.29	29.62	5181352
2013-03-15	29.35	29.41	28.91	29.06	7893839
2013-03-18	28.70	29.07	28.62	28.81	5372736
2013-03-19	28.86	29.00	28.47	28.56	4895027
2013-03-20	28.81	28.85	28.59	28.64	3311164
2013-03-21	28.42	28.58	28.20	28.29	3011495
2013-03-22	28.34	28.41	28.05	28.23	3840764
2013-03-25	28.34	28.60	28.22	28.51	4778457
2013-03-26	28.60	28.77	28.37	28.74	3507187
2013-03-27	28.51	28.60	28.33	28.54	3203791
2013-03-28	28.56	28.82	28.24	28.81	5036193
2013-04-01	28.81	28.88	28.17	28.28	3577765
2013-04-02	27.99	28.27	27.64	27.81	8853412
2013-04-03	27.77	27.82	26.97	27.36	9257363
2013-04-04	27.28	27.75	27.17	27.41	5495258
2013-04-05	27.00	28.09	27.00	28.04	7110403
2013-04-08	28.13	28.78	27.82	28.64	6001258
2013-04-09	28.72	29.02	28.64	28.91	4160708
2013-04-10	28.94	29.24	28.90	29.14	4198532
2013-04-11	29.09	29.21	28.58	28.98	5503946
2013-04-12	28.58	28.84	28.48	28.79	3837098
2013-04-15	28.63	28.75	27.87	27.87	3684775
2013-04-16	28.12	28.12	27.68	27.98	5679790
2013-04-17	27.74	27.91	27.35	27.61	5109587
2013-04-18	27.75	27.75	27.18	27.32	5608598
2013-04-19	27.93	28.78	27.62	28.31	10357242
2013-04-22	28.29	28.29	27.77	27.97	4336921
2013-04-23	28.14	28.37	27.94	28.30	4402583
2013-04-24	28.30	29.00	28.29	28.97	5470470
2013-04-25	29.05	29.52	29.00	29.27	4599437
2013-04-26	29.23	29.35	28.93	29.05	3950541
2013-04-29	29.50	29.69	29.29	29.33	5601947
2013-04-30	29.34	29.38	29.01	29.25	3656474
2013-05-01	29.21	29.24	28.86	28.94	2952899
2013-05-02	28.96	29.24	28.85	29.15	1773156
2013-05-03	29.46	29.67	29.24	29.37	2584525
2013-05-06	29.39	29.89	29.33	29.82	2614230
2013-05-07	29.90	30.38	29.86	30.29	3556196
2013-05-08	30.27	31.04	30.07	30.85	6080530
2013-05-09	30.88	31.02	30.52	30.55	5367872
2013-05-10	30.58	30.66	30.15	30.46	4158593
2013-05-13	30.41	30.78	30.33	30.54	4147636
2013-05-14	30.53	30.92	30.46	30.86	3101603
2013-05-15	30.82	31.30	30.65	31.21	2684293
2013-05-16	31.09	31.53	31.07	31.27	3646474
2013-05-17	31.45	31.91	31.37	31.88	4295413
2013-05-20	31.78	32.48	31.77	32.30	4150814
2013-05-21	32.25	32.38	32.03	32.15	3339437
2013-05-22	32.01	32.70	31.59	31.88	7975985
2013-05-23	31.60	31.90	31.41	31.75	7722319
2013-05-24	31.61	32.01	31.25	31.94	3355152
2013-05-28	32.40	32.72	32.15	32.34	6126417
2013-05-29	32.04	32.35	31.91	32.00	5603737
2013-05-30	32.10	32.84	31.94	32.60	4746232
2013-05-31	32.52	32.61	32.09	32.09	4234075
2013-06-03	32.14	32.35	31.54	32.24	4808299
2013-06-04	32.25	32.67	31.93	32.02	3896068
2013-06-05	31.94	32.17	31.50	31.55	6889700
2013-06-06	31.50	31.90	31.35	31.88	3635811
2013-06-07	32.01	32.30	31.80	32.25	3264664
2013-06-10	32.38	32.58	32.12	32.44	3790621
2013-06-11	32.04	32.22	31.61	31.70	4326305
2013-06-12	31.94	32.00	31.32	31.33	4081278
2013-06-13	31.36	32.02	31.28	31.95	3750828
2013-06-14	31.58	31.77	30.87	31.09	3981485
2013-06-17	31.28	31.50	31.11	31.35	3310067
2013-06-18	31.39	31.89	31.30	31.75	2635905
2013-06-19	31.67	31.74	31.22	31.25	3957502
2013-06-20	30.95	31.48	30.75	30.94	7123635
2013-06-21	31.16	31.45	30.96	31.23	6096390
2013-06-24	30.88	30.88	30.17	30.42	6624654
2013-06-25	30.79	31.34	30.61	31.22	3438112
2013-06-26	31.57	31.76	31.25	31.36	5013751
2013-06-27	31.57	31.86	31.38	31.70	4215491
2013-06-28	31.63	31.74	31.25	31.57	3355946
2013-07-01	31.79	32.22	31.63	31.99	2893955
2013-07-02	31.91	32.71	31.88	32.51	5384583
2013-07-03	32.18	33.00	32.01	32.92	4400650
2013-07-05	33.23	34.36	33.09	34.31	6693744
2013-07-08	34.50	34.59	33.93	34.06	3917273
2013-07-09	33.97	34.64	33.75	34.33	6502259
2013-07-10	34.36	34.40	33.74	33.93	4265029
2013-07-11	34.39	34.45	33.27	33.34	4667474
2013-07-12	33.40	33.97	33.40	33.97	2955586
2013-07-15	34.04	34.22	33.58	34.09	2691867
2013-07-16	34.08	34.20	33.06	33.47	3130553
2013-07-17	33.52	33.88	33.40	33.82	2632472
2013-07-18	33.90	34.49	33.71	34.30	3973167
2013-07-19	35.79	36.29	34.05	34.83	5853927
2013-07-22	34.74	35.09	34.45	35.08	2919787
2013-07-23	35.08	35.29	34.79	35.16	3983380
2013-07-24	35.28	35.44	35.02	35.09	3277048
2013-07-25	34.93	35.28	34.64	35.14	3650465
2013-07-26	34.88	34.96	34.66	34.89	2327177
2013-07-29	34.89	34.91	34.39	34.52	2788423
2013-07-30	34.71	35.05	34.53	34.66	2659703
2013-07-31	34.77	35.54	34.73	34.79	4646349
2013-08-01	35.13	35.81	35.01	35.75	2737216
2013-08-02	35.59	35.78	35.25	35.44	2511215
2013-08-05	35.42	35.67	35.24	35.42	1839237
2013-08-06	35.39	35.41	35.00	35.23	2693321
2013-08-07	35.07	35.12	34.75	34.90	2443772
2013-08-08	35.08	35.72	34.95	35.51	3532220
2013-08-09	35.17	35.24	34.63	34.97	4711634
2013-08-12	34.72	35.04	34.70	34.80	2630891
2013-08-13	34.89	35.05	34.57	34.92	1686741
2013-08-14	34.92	35.24	34.92	34.98	1900231
2013-08-15	34.74	34.97	34.29	34.38	3115328
2013-08-16	34.27	34.97	34.27	34.60	2488189
2013-08-19	34.52	34.52	33.96	33.98	2564775
2013-08-20	34.03	34.36	33.88	34.23	2829926
2013-08-21	34.11	34.29	33.73	33.88	2575123
2013-08-22	33.95	34.63	33.93	34.35	1796870
2013-08-23	34.63	34.63	33.87	34.24	2683742
2013-08-26	34.21	34.36	33.73	33.77	2620216
2013-08-27	33.32	33.39	32.29	32.44	4282497
2013-08-28	32.35	32.60	31.95	32.30	3091166
2013-08-29	32.14	32.74	32.01	32.42	2361683
2013-08-30	32.47	32.49	31.92	32.02	2971606
2013-09-03	32.55	32.75	31.59	31.90	4606797
2013-09-04	31.95	32.55	31.91	32.36	5917705
2013-09-05	32.40	32.75	32.30	32.55	3112068
2013-09-06	33.01	33.24	32.29	32.91	4359719
2013-09-09	32.91	33.10	32.73	33.00	3137425
2013-09-10	33.18	33.39	33.04	33.16	3277399
2013-09-11	33.08	33.51	33.01	33.26	3276790
2013-09-12	33.52	33.54	33.15	33.22	2802557
2013-09-13	33.26	33.40	32.98	33.31	2141178
2013-09-16	33.71	33.78	33.33	33.60	2341795
2013-09-17	33.58	33.99	33.39	33.96	2627852
2013-09-18	33.92	34.44	33.72	34.17	4301889
2013-09-19	34.30	34.39	32.85	33.14	6566750
2013-09-20	33.09	33.29	32.89	32.94	6559721
2013-09-23	32.84	32.97	32.28	32.55	4237326
2013-09-24	32.48	32.85	32.11	32.48	3868307
2013-09-25	32.52	32.88	32.11	32.63	3779294
2013-09-26	32.67	32.86	32.41	32.64	3030899
2013-09-27	32.36	32.82	32.30	32.60	3176282
2013-09-30	32.25	32.64	32.07	32.42	5057154
2013-10-01	32.51	32.92	32.37	32.80	2721409
2013-10-02	32.53	32.79	32.38	32.65	2769054
2013-10-03	32.60	32.75	32.22	32.59	3456576
2013-10-04	32.61	33.03	32.54	32.99	2145955
2013-10-07	32.61	32.66	32.27	32.29	1719374
2013-10-08	32.22	32.49	32.15	32.16	3461113
2013-10-09	32.19	32.43	31.97	32.27	5618809
2013-10-10	32.66	33.39	32.65	33.35	3002025
2013-10-11	32.99	33.52	32.65	33.51	4049570
2013-10-14	33.22	33.49	33.09	33.43	2768870
2013-10-15	33.31	33.54	33.15	33.21	2287068
2013-10-16	33.50	34.00	33.34	33.84	2673693
2013-10-17	33.63	34.23	33.45	34.03	3078785
2013-10-18	34.61	34.92	33.86	34.67	5211861
2013-10-21	34.53	34.83	34.44	34.56	2622712
2013-10-22	34.54	34.84	34.38	34.59	5507355
2013-10-23	34.34	34.40	33.60	33.71	10101707
2013-10-24	33.72	33.79	33.09	33.36	6832561
2013-10-25	33.42	33.75	33.29	33.71	3834091
2013-10-28	33.70	34.29	33.56	34.07	3092288
2013-10-29	34.14	34.17	33.79	34.02	1989539
2013-10-30	34.09	34.25	33.93	34.14	2918946
2013-10-31	34.07	34.13	33.64	33.64	3131248
2013-11-01	33.65	33.82	33.48	33.75	4004591
2013-11-04	33.84	33.92	33.58	33.79	3480014
2013-11-05	33.64	34.04	33.57	33.85	2151334
2013-11-06	34.00	34.20	33.74	34.18	2582836
2013-11-07	34.32	34.49	34.13	34.30	5910829
2013-11-08	34.41	35.81	34.34	35.72	5588703
2013-11-11	35.64	35.95	35.59	35.70	3663129
2013-11-12	35.69	35.72	35.02	35.14	3339675
2013-11-13	35.09	35.46	34.97	35.43	2907798
2013-11-14	35.92	36.04	35.55	35.95	3748140
2013-11-15	36.06	36.16	35.90	36.03	2504758
2013-11-18	36.03	36.28	35.90	35.96	3666113
2013-11-19	35.87	36.18	35.52	35.73	3594474
2013-11-20	35.89	36.05	35.60	35.83	2443319
2013-11-21	35.98	36.14	35.79	35.85	5123791
2013-11-22	35.85	36.42	35.63	36.41	3051222
2013-11-25	36.56	36.99	36.43	36.56	4408201
2013-11-26	36.60	36.69	36.37	36.48	2852635
2013-11-27	36.54	36.64	36.37	36.44	1491104
2013-11-29	36.47	36.61	36.18	36.23	1062852
2013-12-02	36.31	36.51	35.94	36.00	2416394
2013-12-03	35.96	36.29	35.36	35.43	5394250
2013-12-04	34.93	35.60	34.93	35.09	6752861
2013-12-05	35.08	35.32	34.89	35.03	2953371
2013-12-06	35.54	35.62	35.07	35.45	4140308
2013-12-09	35.60	35.69	35.42	35.55	3142509
2013-12-10	35.47	35.71	35.29	35.51	3796909
2013-12-11	35.63	35.64	35.10	35.20	4799603
2013-12-12	35.11	35.35	35.01	35.11	3334151
2013-12-13	35.12	35.21	34.83	34.99	2574233
2013-12-16	35.21	35.50	35.09	35.35	3082712
2013-12-17	35.30	35.41	35.06	35.26	2408224
2013-12-18	35.24	35.84	34.90	35.81	4101777
2013-12-19	35.67	36.33	35.58	36.11	3357690
2013-12-20	36.32	36.61	36.06	36.39	4033242
2013-12-23	36.50	36.90	36.43	36.76	2274695
2013-12-24	36.71	36.94	36.68	36.77	872569
2013-12-26	36.75	36.83	36.65	36.71	1306234
2013-12-27	36.77	36.80	36.55	36.61	1165474
2013-12-30	36.64	36.73	36.46	36.59	1736665
2013-12-31	36.73	36.88	36.52	36.81	1840723
2014-01-02	36.82	36.86	36.49	36.52	2241388
2014-01-03	36.53	36.81	36.40	36.55	1922306
2014-01-06	36.83	37.28	36.80	36.80	3394869
2014-01-07	37.40	37.44	36.80	36.97	4046826
2014-01-08	37.04	37.33	36.82	37.27	5409614
2014-01-09	37.48	38.07	37.46	38.01	4915785
2014-01-10	38.13	38.41	37.77	38.39	5151640
2014-01-13	38.27	38.58	38.00	38.15	4897873
2014-01-14	38.17	38.30	37.62	38.18	5108644
2014-01-15	38.20	38.55	38.20	38.44	3216988
2014-01-16	38.20	38.28	37.85	38.01	3300076
2014-01-17	39.49	40.00	38.74	39.34	8447272
2014-01-21	39.54	40.00	39.38	39.87	5941272
2014-01-22	40.00	40.21	39.71	39.86	3217383
2014-01-23	39.59	39.62	38.88	39.17	4256716
2014-01-24	38.92	38.92	38.04	38.05	4359080
2014-01-27	38.03	38.26	37.74	37.85	3737949
2014-01-28	38.10	38.30	37.79	38.04	3333374
2014-01-29	37.99	38.30	37.43	37.55	3722076
2014-01-30	38.00	38.02	37.48	37.81	2138733
2014-01-31	37.29	37.49	36.95	37.02	3707776
2014-02-03	37.09	37.21	36.23	36.40	5949750
2014-02-04	36.66	37.04	36.47	36.89	4702632
2014-02-05	36.54	37.10	36.38	36.88	4916535
2014-02-06	36.97	37.73	36.85	37.70	3035308
2014-02-07	37.82	38.34	37.68	38.05	3925670
2014-02-10	37.96	38.07	37.47	37.97	2835923
2014-02-11	37.80	38.35	37.61	38.30	3366012
2014-02-12	38.36	38.70	37.03	37.13	7229284
2014-02-13	36.83	37.45	36.71	37.44	4028139
2014-02-14	37.47	37.85	37.43	37.84	2292189
2014-02-18	37.88	37.89	37.38	37.66	1657579
2014-02-19	37.52	37.62	36.80	36.92	2909810
2014-02-20	36.96	37.25	36.64	37.08	2809987
2014-02-21	37.12	37.50	37.06	37.22	2271566
2014-02-24	37.24	38.04	37.22	37.59	3057218
2014-02-25	37.56	37.57	37.18	37.30	2631002
2014-02-26	37.31	37.41	36.98	37.36	2733512
2014-02-27	37.29	37.59	37.13	37.59	1691062
2014-02-28	37.41	37.97	37.18	37.68	3473890
2014-03-03	37.28	37.38	37.03	37.21	2183160
2014-03-04	37.55	38.32	37.53	38.21	3281923
2014-03-05	38.20	38.74	38.14	38.56	2941137
2014-03-06	38.72	39.18	38.58	38.91	2347376
2014-03-07	39.28	39.82	39.25	39.74	3601750
2014-03-10	39.59	39.59	38.95	39.54	2607286
2014-03-11	39.60	39.66	38.94	39.13	2351817
2014-03-12	38.96	39.08	38.62	39.07	2142705
2014-03-13	39.22	39.42	38.56	38.66	2380840
2014-03-14	38.55	38.94	38.36	38.62	2208121
2014-03-17	38.90	39.24	38.73	39.15	2224174
2014-03-18	39.24	39.29	38.97	39.28	1831219
2014-03-19	39.21	40.05	38.97	39.58	4241135
2014-03-20	39.39	40.50	39.39	40.19	3738543
2014-03-21	40.60	41.26	40.31	40.36	5836611
2014-03-24	40.44	40.92	40.09	40.23	2454539
2014-03-25	40.42	40.45	40.06	40.38	2407580
2014-03-26	40.53	40.64	39.57	39.58	2831236
2014-03-27	39.65	39.87	38.74	38.96	3442396
2014-03-28	39.18	39.42	38.93	39.03	2977033
2014-03-31	39.30	39.90	39.30	39.79	3343613
2014-04-01	40.08	40.47	39.99	40.27	4620576
2014-04-02	40.26	40.47	39.99	40.38	4363335
2014-04-03	40.38	40.50	40.10	40.23	3190281
2014-04-04	40.36	40.55	39.66	39.68	3506907
2014-04-07	39.68	39.70	38.99	39.13	3070837
2014-04-08	39.07	39.33	38.71	39.04	3855459
2014-04-09	39.19	39.54	38.89	39.34	2659640
2014-04-10	39.27	39.40	38.08	38.12	3868023
2014-04-11	37.92	38.22	37.38	37.75	3414458
2014-04-14	38.19	38.39	37.33	37.81	2547759
2014-04-15	37.85	38.28	37.47	38.04	3257390
2014-04-16	38.37	38.39	37.93	38.16	2139764
2014-04-17	38.15	38.27	37.43	37.95	5464624
2014-04-21	38.49	39.41	38.35	38.51	4108749
2014-04-22	38.64	39.44	38.47	39.20	3255651
2014-04-23	39.17	39.44	38.88	39.04	2065684
2014-04-24	39.28	39.28	38.65	38.81	3428696
2014-04-25	38.66	38.79	38.41	38.44	2552152
2014-04-28	38.54	38.59	37.62	37.81	4398769
2014-04-29	38.02	38.23	37.78	37.94	1802286
2014-04-30	37.79	38.37	37.67	38.26	2667493
2014-05-01	38.24	38.30	37.66	37.96	4076763
2014-05-02	38.02	38.84	38.02	38.32	2949350
2014-05-05	38.12	38.29	37.83	38.26	1751260
2014-05-06	38.09	38.13	37.51	37.51	1956270
2014-05-07	37.68	38.21	37.37	38.20	2885431
2014-05-08	38.11	38.27	37.80	37.94	3119743
2014-05-09	37.93	38.00	37.38	38.00	2079557
2014-05-12	38.15	38.80	38.07	38.73	2412400
2014-05-13	38.84	38.99	38.56	38.62	2996827
2014-05-14	38.56	38.61	37.85	37.98	2844521
2014-05-15	37.85	37.87	37.02	37.63	2788630
2014-05-16	37.58	37.61	36.82	37.21	5018697
2014-05-19	37.14	37.95	37.10	37.94	2617955
2014-05-20	37.92	37.92	37.50	37.70	2917235
2014-05-21	37.93	38.32	37.82	38.09	2423813
2014-05-22	38.10	38.28	37.96	38.11	3059278
2014-05-23	38.22	38.43	38.13	38.32	2134300
2014-05-27	38.47	38.76	38.24	38.45	3113286
2014-05-28	38.30	38.43	38.08	38.25	2019729
2014-05-29	38.33	38.41	37.93	38.16	2087771
2014-05-30	38.15	38.57	38.15	38.32	1887124
2014-06-02	38.43	38.93	38.28	38.87	2701811
2014-06-03	38.84	39.21	38.72	38.99	2277980
2014-06-04	38.92	39.13	38.73	38.83	2045052
2014-06-05	38.93	39.33	38.55	39.20	4971645
2014-06-06	39.28	39.81	39.28	39.64	4332729
2014-06-09	39.95	40.69	39.91	40.46	4256473
2014-06-10	40.37	40.51	40.20	40.37	2548886
2014-06-11	40.22	40.38	40.04	40.31	2592130
2014-06-12	40.20	40.34	39.86	40.02	2535564
2014-06-13	40.07	40.36	39.95	40.26	3399253
2014-06-16	40.12	40.22	39.70	39.85	3456357
2014-06-17	39.74	40.62	39.69	40.49	3368079
2014-06-18	40.35	40.45	40.04	40.42	2763933
2014-06-19	40.38	40.44	39.96	40.18	2639537
2014-06-20	40.35	40.65	40.34	40.47	3694719
2014-06-23	40.56	40.65	40.27	40.42	2009347
2014-06-24	40.28	40.84	40.04	40.11	3127190
2014-06-25	40.00	40.40	39.75	40.30	2442824
2014-06-26	40.33	40.33	39.79	40.16	2808796
2014-06-27	40.07	40.27	39.93	40.22	2192707
2014-06-30	40.14	40.29	39.95	40.06	2870756
2014-07-01	40.25	40.64	40.11	40.12	4246387
2014-07-02	40.12	40.31	39.96	40.18	2626546
2014-07-03	40.40	40.86	40.36	40.76	1951654
2014-07-07	40.76	40.76	40.21	40.27	3213404
2014-07-08	40.14	40.18	39.50	39.62	3027314
2014-07-09	39.71	40.00	39.67	39.87	2797224
2014-07-10	39.35	39.77	39.20	39.65	3277936
2014-07-11	39.45	39.99	39.29	39.85	2497339
2014-07-14	40.18	40.32	39.76	39.82	1993844
2014-07-15	40.08	40.80	40.07	40.72	4468046
2014-07-16	40.79	40.84	40.23	40.36	3458468
2014-07-17	40.09	40.12	38.95	39.07	4395395
2014-07-18	39.38	39.82	39.26	39.72	3580254
2014-07-21	39.91	39.92	38.66	39.28	5811068
2014-07-22	38.96	39.11	38.22	38.25	7065407
2014-07-23	38.29	38.64	37.92	38.50	4851408
2014-07-24	38.69	39.11	38.58	38.91	3592749
2014-07-25	38.81	39.11	38.77	39.08	2590869
2014-07-28	39.00	39.04	38.53	38.68	2629535
2014-07-29	38.67	38.84	38.48	38.50	2847892
2014-07-30	38.76	39.02	38.48	38.70	2381354
2014-07-31	38.50	38.65	38.05	38.05	2972799
2014-08-01	38.06	38.18	37.32	37.52	3019995
2014-08-04	37.71	37.73	37.02	37.50	3837004
2014-08-05	37.40	37.57	36.91	37.00	3412442
2014-08-06	36.89	37.36	36.88	37.02	2657555
2014-08-07	37.19	37.21	36.42	36.55	2516278
2014-08-08	36.55	37.03	36.42	37.00	2844179
2014-08-11	37.05	37.05	36.58	36.60	2234322
2014-08-12	36.59	36.88	36.44	36.57	3107632
2014-08-13	36.84	37.03	36.70	36.93	2404132
2014-08-14	36.86	37.12	36.83	36.97	1896723
2014-08-15	37.11	37.18	36.56	36.81	2810511
2014-08-18	36.99	37.33	36.93	37.18	2875770
2014-08-19	37.26	37.44	37.14	37.27	2260756
2014-08-20	37.15	37.51	37.06	37.47	2095973
2014-08-21	37.54	38.59	37.47	38.40	5543293
2014-08-22	38.29	38.52	38.11	38.13	2636892
2014-08-25	38.36	38.54	38.27	38.45	1849386
2014-08-26	38.46	38.64	38.36	38.46	2346885
2014-08-27	38.26	38.36	37.84	37.98	2026967
2014-08-28	37.84	38.08	37.62	37.91	1639503
2014-08-29	38.03	38.13	37.71	38.08	1607662
2014-09-02	38.20	38.37	37.90	38.22	2254177
2014-09-03	38.50	38.51	37.99	38.19	2216829
2014-09-04	38.28	38.73	38.16	38.46	2613077
2014-09-05	38.35	38.54	38.05	38.50	2407947
2014-09-08	38.38	38.75	38.37	38.68	2948317
2014-09-09	38.55	38.68	38.27	38.46	3122326
2014-09-10	38.60	39.07	38.41	38.96	3862495
2014-09-11	38.88	39.17	38.78	39.07	3461531
2014-09-12	39.15	39.61	39.01	39.07	5759246
2014-09-15	39.03	39.35	39.03	39.21	3579181
2014-09-16	39.11	39.60	39.03	39.37	4233253
2014-09-17	39.43	39.97	39.27	39.72	3645434
2014-09-18	39.88	40.24	39.87	40.12	3214520
2014-09-19	40.39	40.47	39.81	39.84	3230489
2014-09-22	39.81	39.92	39.29	39.39	2887494
2014-09-23	39.29	39.49	39.05	39.06	3269092
2014-09-24	39.07	39.17	38.52	38.90	4309899
2014-09-25	38.85	38.87	38.14	38.38	3457533
2014-09-26	38.48	38.64	38.27	38.57	2154356
2014-09-29	38.24	38.54	38.20	38.34	2215143
2014-09-30	38.45	38.51	37.87	38.03	3748364
2014-10-01	38.07	38.10	37.55	37.64	4024121
2014-10-02	37.51	37.90	37.24	37.63	4446232
2014-10-03	37.86	38.13	37.80	37.97	4544722
2014-10-06	38.11	38.22	37.65	37.65	4425266
2014-10-07	37.32	37.56	37.05	37.05	4194215
2014-10-08	36.98	37.49	36.82	37.49	4900791
2014-10-09	37.38	37.43	36.35	36.43	4757032
2014-10-10	36.44	36.79	35.97	35.97	4885145
2014-10-13	36.07	36.29	35.60	35.62	5778772
2014-10-14	35.75	36.14	35.60	35.77	4531398
2014-10-15	35.36	35.37	34.03	34.73	7143839
2014-10-16	34.14	35.24	33.97	34.94	5061159
2014-10-17	35.49	36.28	35.41	35.84	6799853
2014-10-20	35.92	36.63	35.86	36.48	5058309
2014-10-21	36.77	37.29	36.73	37.16	3901348
2014-10-22	37.15	37.42	36.73	36.73	3622264
2014-10-23	37.20	37.39	37.00	37.09	2788563
2014-10-24	37.04	37.45	36.98	37.41	2647818
2014-10-27	37.29	37.89	37.27	37.85	3772363
2014-10-28	37.90	38.43	37.86	38.43	3399732
2014-10-29	38.36	38.79	38.18	38.62	3656313
2014-10-30	38.54	38.82	38.28	38.58	2967120
2014-10-31	39.04	39.14	38.79	39.14	3067751
2014-11-03	39.29	39.48	38.96	39.02	2454884
2014-11-04	39.04	39.14	38.54	39.05	2826889
2014-11-05	39.30	39.60	39.14	39.60	2566040
2014-11-06	39.63	39.84	39.34	39.82	1979760
2014-11-07	39.69	39.86	39.50	39.66	1808211
2014-11-10	39.59	39.88	39.52	39.83	2345904
2014-11-11	39.83	39.95	39.66	39.76	1704984
2014-11-12	39.59	39.90	39.35	39.85	2171875
2014-11-13	39.85	39.90	39.55	39.56	457520
2014-11-14	39.68	39.95	39.49	39.56	1586368
2014-11-17	39.68	39.68	39.17	39.43	1723607
2014-11-18	39.46	39.82	39.45	39.62	1447676
2014-11-19	39.62	39.71	39.12	39.34	2550527
2014-11-20	39.01	39.47	39.00	39.45	2116415
2014-11-21	39.80	39.91	39.29	39.46	2603798
2014-11-24	39.63	39.93	39.58	39.90	2102224
2014-11-25	39.70	39.86	39.50	39.76	2006910
2014-11-26	39.75	39.83	39.38	39.67	1898321
2014-11-28	39.67	39.82	39.22	39.29	1167686
2014-12-01	39.03	39.20	38.49	38.85	3045077
2014-12-02	38.85	39.56	38.85	39.39	3298212
2014-12-03	39.44	39.89	39.37	39.85	2187380
2014-12-04	39.80	40.06	39.52	40.03	2679945
2014-12-05	40.40	41.65	40.40	41.32	4863732
2014-12-08	41.30	41.77	41.07	41.43	4433282
2014-12-09	40.96	41.71	40.74	41.69	2676240
2014-12-10	41.54	41.74	40.75	40.87	4214244
2014-12-11	41.10	41.48	40.89	41.02	3169202
2014-12-12	40.67	40.98	40.19	40.23	3445015
2014-12-15	40.58	40.67	39.75	40.01	4314478
2014-12-16	39.73	40.64	39.49	39.74	4113902
2014-12-17	40.00	40.61	39.78	40.55	3908722
2014-12-18	41.04	41.71	41.03	41.71	3775775
2014-12-19	41.83	42.13	41.69	41.95	6300807
2014-12-22	41.91	42.15	41.60	42.13	2700739
2014-12-23	42.22	42.83	42.16	42.61	2969585
2014-12-24	42.68	42.80	42.27	42.43	1528591
2014-12-26	42.45	42.75	42.45	42.47	1403141
2014-12-29	42.35	43.06	42.34	42.69	1554112
2014-12-30	42.51	42.74	42.36	42.58	1360410
2014-12-31	42.75	42.76	41.89	41.90	2704330
2015-01-02	42.22	42.44	41.26	41.73	2570887
2015-01-05	41.52	41.60	40.02	40.24	4599327
2015-01-06	40.21	40.38	38.79	39.08	5298674
2015-01-07	39.38	39.52	38.90	39.49	4292217
2015-01-08	39.80	40.25	39.75	40.17	4179145
2015-01-09	40.13	40.13	38.82	38.82	3369985
2015-01-12	38.71	38.82	38.09	38.41	4122523
2015-01-13	38.74	38.92	37.78	38.08	4042452
2015-01-14	37.60	37.79	36.78	37.37	5198845
2015-01-15	37.19	37.45	36.52	36.71	5936957
2015-01-16	37.73	38.74	37.29	38.19	7589919
2015-01-20	38.37	38.40	37.68	37.91	4909153
2015-01-21	37.79	38.55	37.70	38.46	5706939
2015-01-22	38.75	39.94	38.45	39.86	6181320
2015-01-23	39.83	40.15	39.44	39.45	4406773
2015-01-26	39.30	39.91	39.17	39.82	3726338
2015-01-27	39.23	39.59	39.04	39.19	4042178
2015-01-28	39.42	39.50	38.16	38.16	5782969
2015-01-29	38.34	39.00	38.07	38.90	4295272
2015-01-30	38.44	39.15	38.29	38.42	7298760
2015-02-02	38.69	39.31	38.31	39.24	3477584
2015-02-03	39.49	39.87	39.43	39.73	4479106
2015-02-04	39.67	39.94	39.51	39.59	3317544
2015-02-05	39.81	40.47	39.79	40.31	2468643
2015-02-06	40.81	41.73	40.71	41.16	4782978
2015-02-09	40.79	41.04	40.57	40.70	2404370
2015-02-10	41.06	41.10	40.56	40.96	2337992
2015-02-11	40.81	40.98	40.51	40.78	1892435
2015-02-12	41.06	41.58	40.83	41.56	3066284
2015-02-13	41.76	42.00	41.42	41.57	2656501
2015-02-17	41.37	41.69	41.08	41.67	2476485
2015-02-18	41.63	41.63	40.90	40.97	3112961
2015-02-19	40.86	41.00	40.50	40.67	3761191
2015-02-20	40.49	41.10	40.20	41.08	3011147
2015-02-23	40.94	41.07	40.70	40.99	2113130
2015-02-24	41.06	41.67	41.02	41.45	2492006
2015-02-25	41.29	41.46	41.15	41.31	2586078
2015-02-26	41.22	41.34	40.95	41.18	2342690
2015-02-27	41.07	41.29	40.95	41.00	3172124
2015-03-02	41.07	41.33	40.80	41.27	3404261
2015-03-03	41.19	41.44	41.03	41.42	2646648
2015-03-04	41.13	41.23	40.89	40.96	2568261
2015-03-05	40.93	41.32	40.58	41.22	2951975
2015-03-06	41.40	42.39	41.36	41.92	5537596
2015-03-09	41.85	42.19	41.73	42.09	2638193
2015-03-10	41.65	41.65	41.13	41.14	2978674
2015-03-11	41.28	41.55	41.14	41.41	2069747
2015-03-12	41.85	42.74	41.85	42.72	3476964
2015-03-13	42.66	42.72	41.88	42.43	2463326
2015-03-16	42.59	42.80	42.41	42.78	2507805
2015-03-17	42.51	42.91	42.29	42.91	3256102
2015-03-18	42.69	43.23	42.12	42.55	5916420
2015-03-19	42.45	42.52	41.74	42.13	3494361
2015-03-20	42.39	42.75	42.20	42.66	3487436
2015-03-23	42.69	42.81	41.93	41.93	3874213
2015-03-24	41.93	42.07	41.54	41.55	3670511
2015-03-25	41.40	41.44	40.54	40.54	5807421
2015-03-26	40.50	40.95	40.20	40.70	3323282
2015-03-27	40.68	40.78	40.33	40.55	2113150
2015-03-30	40.79	41.33	40.77	41.13	2027145
2015-03-31	40.88	41.19	40.70	41.09	2660147
2015-04-01	40.51	40.98	40.44	40.84	2784571
2015-04-02	40.85	41.45	40.77	41.37	2887918
2015-04-06	40.99	41.39	40.63	41.08	3118090
2015-04-07	41.08	41.44	41.07	41.19	1879201
2015-04-08	41.36	41.55	41.09	41.37	2653741
2015-04-09	41.23	41.59	41.05	41.51	1780117
2015-04-10	41.48	41.59	41.32	41.50	1432410
2015-04-13	41.40	41.92	41.40	41.91	2736378
2015-04-14	41.81	41.89	41.45	41.65	3405116
2015-04-15	41.69	42.44	41.61	42.26	3031901
2015-04-16	42.16	42.30	41.69	42.13	2094102
2015-04-17	41.83	41.98	41.32	41.41	3227344
2015-04-20	41.91	42.06	41.52	41.77	4555081
2015-04-21	41.85	42.11	41.24	41.47	5439781
2015-04-22	41.50	41.64	41.02	41.42	4236087
2015-04-23	41.19	41.27	40.86	40.91	4628850
2015-04-24	40.76	40.83	40.40	40.47	3595618
2015-04-27	40.67	41.21	40.54	40.63	2779720
2015-04-28	40.68	41.17	40.46	41.15	2721283
2015-04-29	41.02	41.89	41.01	41.70	3342443
2015-04-30	41.61	41.81	41.26	41.50	3975812
2015-05-01	41.75	41.84	41.36	41.68	2722697
2015-05-04	41.73	42.45	41.65	42.45	3910764
2015-05-05	42.26	42.86	42.16	42.17	4905036
2015-05-06	42.32	42.48	41.54	41.87	2228393
2015-05-07	41.79	41.92	41.48	41.74	1895616
2015-05-08	42.00	42.38	41.70	42.36	1959333
2015-05-11	42.29	42.80	42.17	42.65	2217001
2015-05-12	42.49	42.78	42.08	42.66	2437640
2015-05-13	42.59	43.00	42.38	42.90	1732515
2015-05-14	43.04	43.15	42.66	42.78	2188151
2015-05-15	42.84	42.91	41.90	42.15	2082996
2015-05-18	42.20	42.86	42.15	42.78	1798245
2015-05-19	42.99	43.67	42.93	43.62	3018223
2015-05-20	43.17	43.37	42.69	42.97	3481804
2015-05-21	42.83	43.11	42.73	42.90	1808517
2015-05-22	42.88	43.16	42.81	42.90	1282204
2015-05-26	42.85	42.86	42.44	42.72	2655354
2015-05-27	42.64	43.09	42.44	42.99	2753106
2015-05-28	42.97	43.10	42.80	43.01	4520780
2015-05-29	42.98	43.13	42.58	42.68	3475948
2015-06-01	42.85	42.92	41.95	41.98	3282790
2015-06-02	41.98	42.46	41.86	42.34	3010402
2015-06-03	42.47	43.10	42.47	42.95	3008488
2015-06-04	42.68	43.00	42.33	42.47	2019336
2015-06-05	43.00	43.49	42.82	43.02	2927022
2015-06-08	43.11	43.54	42.81	42.84	3213876
2015-06-09	42.93	43.53	42.79	43.41	2855562
2015-06-10	43.64	44.30	43.53	44.01	2985002
2015-06-11	44.05	44.15	43.74	43.87	2261759
2015-06-12	43.78	43.91	43.42	43.74	1982408
2015-06-15	43.37	44.17	43.08	43.92	3333842
2015-06-16	43.79	44.44	43.71	44.30	2738440
2015-06-17	44.46	44.58	43.78	43.89	3399163
2015-06-18	43.90	44.16	43.42	43.87	4423495
2015-06-19	43.72	43.89	43.53	43.59	3200370
2015-06-22	44.05	44.20	43.88	44.16	2380771
2015-06-23	44.53	44.69	44.27	44.50	2899254
2015-06-24	44.37	44.59	44.05	44.13	3131605
2015-06-25	44.29	44.47	43.78	43.81	2611181
2015-06-26	44.01	44.24	43.79	43.87	2752535
2015-06-29	43.05	43.45	42.61	42.63	3605014
2015-06-30	43.22	43.66	42.75	43.02	3512770
2015-07-01	43.71	43.89	43.52	43.81	2669880
2015-07-02	43.44	43.83	43.26	43.54	3099465
2015-07-06	42.87	43.61	42.87	43.50	3935781
2015-07-07	43.45	43.53	42.32	43.06	4312671
2015-07-08	42.57	42.77	42.32	42.44	3234155
2015-07-09	43.06	43.43	42.99	43.21	3850412
2015-07-10	43.96	44.11	43.33	43.87	3608690
2015-07-13	44.33	44.51	44.00	44.33	3920937
2015-07-14	44.06	44.78	43.91	44.76	3972484
2015-07-15	44.93	45.51	44.67	45.26	4019408
2015-07-16	45.46	45.53	45.06	45.35	4454201
2015-07-17	45.78	45.84	44.30	44.75	3820033
2015-07-20	44.77	44.94	44.55	44.66	4193901
2015-07-21	44.75	45.32	44.64	44.78	3856859
2015-07-22	44.74	45.14	44.37	44.70	5172879
2015-07-23	44.64	45.04	44.08	44.34	3594787
2015-07-24	44.27	44.65	44.08	44.31	3391082
2015-07-27	43.98	44.20	43.75	43.92	3274676
2015-07-28	44.28	44.38	43.75	44.19	3143143
2015-07-29	44.28	44.55	44.07	44.48	2640880
2015-07-30	44.34	44.78	44.31	44.69	1897177
2015-07-31	44.64	44.72	44.28	44.34	2392968
2015-08-03	44.35	44.59	43.71	44.01	3661360
2015-08-04	44.22	44.67	44.09	44.15	3590327
2015-08-05	44.44	45.02	44.38	44.64	2270327
2015-08-06	44.72	44.90	44.24	44.42	2075724
2015-08-07	44.45	44.75	43.69	43.87	2656021
2015-08-10	44.16	44.70	44.12	44.69	2722098
2015-08-11	44.20	44.35	43.73	43.99	2298123
2015-08-12	43.60	43.67	42.32	42.95	5051189
2015-08-13	42.99	43.39	42.83	43.37	3239994
2015-08-14	43.37	44.18	43.28	44.14	3023687
2015-08-17	43.80	44.51	43.67	44.16	2981327
2015-08-18	44.25	44.49	44.04	44.26	2272596
2015-08-19	44.07	44.20	43.61	43.83	3993195
2015-08-20	43.27	43.49	42.38	42.38	3669207
2015-08-21	41.88	42.03	40.70	40.73	6065186
2015-08-24	37.95	39.71	37.47	38.31	8193372
2015-08-25	39.54	39.60	37.61	37.64	6532056
2015-08-26	38.70	39.08	37.80	39.03	4969665
2015-08-27	39.22	40.50	39.22	40.46	6257173
2015-08-28	40.16	40.63	40.09	40.51	4069274
2015-08-31	40.23	40.54	40.07	40.37	3338324
2015-09-01	39.31	39.51	38.19	38.47	4311045
2015-09-02	39.15	39.20	38.25	38.95	3932179
2015-09-03	39.14	39.77	38.95	39.33	4299592
2015-09-04	38.77	39.03	38.53	38.81	4439639
2015-09-08	39.66	39.94	39.37	39.92	3396194
2015-09-09	40.46	40.68	39.35	39.42	4263845
2015-09-10	39.23	39.90	39.11	39.65	3631202
2015-09-11	39.40	39.57	39.12	39.51	3307492
2015-09-14	39.45	39.84	39.22	39.60	3823007
2015-09-15	39.81	40.21	39.68	40.12	4297676
2015-09-16	40.18	40.50	39.50	40.06	3507059
2015-09-17	39.97	40.34	38.86	39.05	4967233
2015-09-18	38.42	38.58	37.70	37.79	6034850
2015-09-21	38.15	38.53	38.04	38.32	4732503
2015-09-22	37.69	37.99	37.53	37.88	4424852
2015-09-23	37.87	38.12	37.62	38.00	4102975
2015-09-24	37.50	37.78	37.35	37.72	7858862
2015-09-25	38.40	38.72	38.24	38.55	5922307
2015-09-28	38.31	38.43	37.21	37.27	5542847
2015-09-29	37.37	37.62	37.09	37.58	4323844
2015-09-30	38.11	38.27	37.62	38.24	4661107
2015-10-01	38.26	38.68	38.02	38.59	5346046
2015-10-02	37.34	38.29	36.79	38.29	5334756
2015-10-05	38.67	39.35	38.45	39.23	4939306
2015-10-06	39.11	39.56	38.99	39.20	4533835
2015-10-07	39.48	39.88	39.20	39.55	4261430
2015-10-08	39.29	39.95	39.23	39.85	4152323
2015-10-09	39.83	40.13	39.38	39.43	3486895
2015-10-12	39.33	39.66	39.19	39.56	2001586
2015-10-13	39.31	39.65	39.24	39.31	2491279
2015-10-14	39.22	39.33	38.34	38.50	3511955
2015-10-15	38.88	39.52	38.60	39.52	3493816
2015-10-16	42.00	42.00	39.40	40.01	8768500
2015-10-19	39.90	40.70	39.55	39.89	6618662
2015-10-20	40.18	40.83	39.84	40.49	4099633
2015-10-21	40.76	40.96	40.21	40.23	5247080
2015-10-22	40.46	41.44	40.33	40.79	4475112
2015-10-23	41.26	41.77	41.11	41.75	4600291
2015-10-26	41.61	41.78	41.19	41.37	2829951
2015-10-27	41.01	41.42	40.87	41.15	4356226
2015-10-28	41.15	42.88	41.03	42.52	6348197
2015-10-29	42.42	42.90	42.13	42.41	4490011
2015-10-30	42.34	42.43	41.23	41.52	9212745
2015-11-02	41.75	42.71	41.61	42.55	3834937
2015-11-03	42.28	42.73	42.09	42.59	4556715
2015-11-04	42.77	42.96	42.55	42.69	3279654
2015-11-05	42.58	43.68	42.58	43.39	4919047
2015-11-06	44.73	45.24	43.87	44.03	6275681
2015-11-09	44.27	44.30	43.01	43.23	5925761
2015-11-10	43.08	43.84	43.03	43.75	3676865
2015-11-11	44.11	44.12	43.35	43.45	2574348
2015-11-12	43.22	43.32	42.58	42.58	3650722
2015-11-13	42.53	42.73	41.84	41.97	4890133
2015-11-16	41.88	42.80	41.75	42.79	3137309
2015-11-17	43.00	43.49	42.61	42.95	3413936
2015-11-18	43.17	43.83	42.93	43.77	3334783
2015-11-19	43.76	43.85	43.14	43.60	3448113
2015-11-20	43.75	43.94	43.28	43.48	2193185
2015-11-23	43.50	43.91	43.40	43.43	2208752
2015-11-24	43.19	43.56	43.00	43.41	3251895
2015-11-25	43.35	43.54	43.02	43.31	1804760
2015-11-27	43.41	43.57	43.15	43.52	1012860
2015-11-30	43.52	43.87	43.36	43.42	2896620
2015-12-01	43.74	44.23	43.51	44.00	3237921
2015-12-02	44.11	44.20	43.31	43.36	3366337
2015-12-03	43.52	43.73	42.65	42.72	3378117
2015-12-04	42.93	44.47	42.63	44.34	5857242
2015-12-07	44.10	44.26	43.37	43.82	3887365
2015-12-08	43.34	43.62	42.87	43.14	3958818
2015-12-09	42.89	43.23	41.91	42.27	5590318
2015-12-10	42.23	43.32	42.06	42.84	3824718
2015-12-11	42.11	42.34	41.50	41.79	2929452
2015-12-14	41.95	42.42	41.32	41.99	4662201
2015-12-15	42.58	43.60	42.55	43.30	3911651
2015-12-16	43.62	44.22	42.94	44.07	4548871
2015-12-17	44.24	44.36	43.22	43.24	3309537
2015-12-18	42.99	43.08	42.11	42.19	10957521
2015-12-21	42.51	42.79	41.99	42.45	2392061
2015-12-22	42.79	42.88	42.13	42.80	2624903
2015-12-23	43.05	43.37	42.82	43.35	2642381
2015-12-24	43.33	43.62	43.15	43.36	974627
2015-12-28	43.12	43.20	42.55	43.17	2497440
2015-12-29	43.52	43.95	43.36	43.81	2581704
2015-12-30	43.74	43.75	43.30	43.31	2020444
2015-12-31	42.99	43.43	42.83	42.84	2288902
2016-01-04	41.86	42.04	41.12	41.58	4936545
2016-01-05	41.66	41.97	41.46	41.77	4372338
2016-01-06	40.92	41.43	40.64	41.20	4812280
2016-01-07	40.26	40.71	39.43	39.48	6482478
2016-01-08	40.22	40.23	38.82	38.91	4535146
2016-01-11	39.30	39.45	38.36	38.71	5058248
2016-01-12	39.46	39.51	38.61	39.39	4401203
2016-01-13	39.69	39.75	37.98	38.10	6758549
2016-01-14	38.40	38.78	37.75	38.26	5855160
2016-01-15	37.14	37.58	36.64	37.44	5314013
2016-01-19	37.99	38.03	36.78	37.12	5104558
2016-01-20	36.07	37.00	35.28	36.55	6347679
2016-01-21	36.50	37.00	35.92	36.06	6400848
2016-01-22	36.64	36.76	35.11	35.27	9779618
2016-01-25	35.14	35.23	34.05	34.12	10558091
2016-01-26	34.31	35.06	34.20	35.02	5525065
2016-01-27	34.81	36.05	34.74	35.30	10959173
2016-01-28	35.46	36.57	35.35	36.32	7898034
2016-01-29	36.43	36.60	35.72	36.58	6991299
2016-02-01	36.29	36.50	35.89	36.11	5041919
2016-02-02	35.36	35.41	34.19	34.37	7322164
2016-02-03	34.74	34.78	33.23	34.46	6761023
2016-02-04	34.45	35.33	34.30	34.87	4385918
2016-02-05	34.95	35.36	34.17	34.32	4398270
2016-02-08	33.72	33.78	32.13	32.60	8374492
2016-02-09	31.90	33.44	31.82	33.16	6186380
2016-02-10	33.53	33.86	32.84	32.84	4996651
2016-02-11	31.76	32.32	31.07	31.36	6923681
2016-02-12	32.21	33.56	32.14	33.53	5503606
2016-02-16	34.16	34.81	33.66	34.29	4770854
2016-02-17	34.79	35.13	34.33	34.43	4002482
2016-02-18	34.59	34.80	33.61	33.89	5467780
2016-02-19	33.79	34.23	33.55	34.15	3696481
2016-02-22	34.53	34.93	34.48	34.85	3623753
2016-02-23	34.66	34.88	33.61	33.83	3718584
2016-02-24	33.06	33.48	32.45	33.42	4846769
2016-02-25	33.62	34.06	33.46	33.80	3911659
2016-02-26	34.18	35.01	33.98	34.54	3897113
2016-02-29	34.40	34.40	33.18	33.18	6878457
2016-03-01	33.18	33.18	33.18	35.01	5430778
2016-03-02	35.06	36.08	34.97	35.99	4839386
2016-03-03	35.88	36.56	35.87	36.55	3436882
2016-03-04	36.55	36.55	36.55	37.05	3833038
2016-03-07	36.77	36.91	36.43	36.74	2975062
2016-03-08	36.40	36.43	35.34	35.42	6687807
2016-03-09	35.79	35.85	34.79	35.05	5976408
2016-03-10	35.40	35.78	34.89	35.67	5811835
2016-03-11	36.07	37.03	35.99	36.99	3597198
2016-03-14	36.77	37.12	36.63	36.89	2597778
2016-03-15	36.89	36.89	36.89	36.84	2270306
2016-03-16	36.69	37.25	36.04	36.39	3483464
2016-03-17	36.25	36.79	35.75	36.63	3256796
2016-03-18	37.00	37.49	36.79	37.19	6853770
2016-03-21	37.01	37.56	36.80	37.11	2382299
2016-03-22	36.88	37.17	36.62	36.97	2585497
2016-03-23	36.95	37.06	36.60	36.63	2761202
2016-03-24	36.63	36.63	36.63	36.60	3311928
2016-03-28	36.64	37.02	36.42	36.78	2224499
2016-03-29	36.48	36.50	35.75	36.33	3163384
2016-03-30	36.52	36.96	36.22	36.49	2393456
2016-03-31	36.47	36.47	35.81	36.08	4406652
2016-04-01	35.98	36.71	35.42	36.62	3786260
2016-04-04	36.59	37.01	36.33	36.50	2864427
2016-04-05	36.50	36.50	36.50	35.75	3942211
2016-04-06	35.63	36.35	35.43	36.15	3645671
2016-04-07	35.64	35.94	35.10	35.35	4804978
2016-04-08	35.77	36.29	35.53	35.63	2636676
2016-04-11	35.82	36.51	35.79	36.03	3354697
2016-04-12	36.11	36.91	36.11	36.75	4813947
2016-04-13	37.25	38.59	37.20	38.45	7032330
2016-04-14	38.34	39.31	38.34	38.69	5047593
2016-04-15	38.77	38.84	38.28	38.47	3767381
2016-04-18	38.20	38.89	38.08	38.66	2685307
2016-04-19	38.78	39.25	38.69	39.24	2768289
2016-04-20	39.40	39.87	39.16	39.77	3355961
2016-04-21	39.87	40.21	39.71	39.87	3415694
2016-04-22	40.81	42.34	40.73	41.96	8225511
2016-04-25	41.95	42.01	41.22	41.99	4259796
2016-04-26	41.98	42.73	41.77	42.44	4831112
2016-04-27	42.60	43.03	42.07	42.57	4908702
2016-04-28	42.09	42.62	41.84	42.07	3501092
2016-04-29	41.76	42.01	41.46	41.74	5413107
2016-05-02	42.05	42.23	41.50	42.13	4709777
2016-05-03	41.43	41.63	41.09	41.43	4402128
2016-05-04	40.81	41.33	40.24	40.64	4572468
2016-05-05	40.50	40.89	40.15	40.36	4795938
2016-05-06	40.08	40.66	39.91	40.63	3038579
2016-05-09	40.46	40.88	40.06	40.36	3815873
2016-05-10	40.71	41.55	40.61	41.46	4813338
2016-05-11	41.21	41.92	40.81	41.40	4434444
2016-05-12	41.63	42.01	40.94	41.35	3830463
2016-05-13	41.24	41.80	40.39	40.56	3034539
2016-05-16	40.62	41.27	40.57	41.08	3332310
2016-05-17	40.92	41.57	40.59	41.10	4016512
2016-05-18	41.06	42.84	40.91	42.81	6091639
2016-05-19	42.48	43.18	42.10	42.62	4997292
2016-05-20	42.92	43.26	42.36	42.55	3909164
2016-05-23	42.55	42.81	41.97	42.49	3653729
2016-05-24	42.84	43.31	42.65	43.11	3399133
2016-05-25	43.47	44.32	43.47	43.74	3901063
2016-05-26	43.71	43.84	43.11	43.34	2719721
2016-05-27	43.34	43.94	43.21	43.82	2572609
2016-05-31	44.06	44.17	43.37	43.82	4327162
2016-06-01	43.23	43.95	42.85	43.83	3248089
2016-06-02	43.71	44.09	43.38	44.04	2133432
2016-06-03	43.17	43.44	42.22	43.33	4249413
2016-06-06	43.50	44.26	43.41	43.97	3303488
2016-06-07	43.58	43.94	43.35	43.40	2945399
2016-06-08	43.33	43.70	43.33	43.49	1952868
2016-06-09	43.16	43.16	42.44	42.97	3329506
2016-06-10	42.32	42.58	42.07	42.48	2964038
2016-06-13	42.14	42.68	41.85	41.89	3502313
2016-06-14	41.80	42.13	40.55	40.75	4118766
2016-06-15	41.04	41.80	40.81	41.01	2983930
2016-06-16	40.63	40.88	40.14	40.75	3847396
2016-06-17	40.80	41.38	40.69	41.26	4342646
2016-06-20	42.05	42.51	41.56	41.64	4138357
2016-06-21	41.79	41.85	41.23	41.67	2760739
2016-06-22	41.74	42.35	41.63	41.69	1990557
2016-06-23	42.29	43.22	42.29	43.21	2960074
2016-06-24	40.38	41.65	39.99	40.54	8642603
2016-06-27	39.86	39.88	37.71	37.84	7606787
2016-06-28	38.64	39.23	38.30	39.20	4385917
2016-06-29	39.67	40.12	39.26	40.04	3831869
2016-06-30	40.41	41.10	39.99	41.08	4592556
2016-07-01	40.73	41.16	40.52	40.71	3266892
2016-07-05	40.15	40.31	39.23	39.50	4210161
2016-07-06	39.07	40.33	38.75	40.18	5226759
2016-07-07	40.19	41.05	40.14	40.70	3487492
2016-07-08	41.49	41.88	41.22	41.44	4554252
2016-07-11	41.80	42.20	41.78	41.87	4486791
2016-07-12	42.40	43.06	42.40	42.67	6395602
2016-07-13	42.58	42.81	42.26	42.74	5120411
2016-07-14	43.89	44.08	43.45	43.86	4680569
2016-07-15	43.99	44.19	43.35	43.50	5892418
2016-07-18	43.37	43.66	43.29	43.39	2706641
2016-07-19	43.03	43.53	42.94	43.27	2080215
2016-07-20	43.45	43.50	42.95	43.27	2252579
2016-07-21	43.15	43.66	43.14	43.17	2971961
2016-07-22	42.25	42.69	41.79	42.40	5897092
2016-07-25	42.22	42.43	42.02	42.30	3530820
2016-07-26	42.30	42.59	42.18	42.56	3400407
2016-07-27	42.61	42.81	42.20	42.35	3250253
2016-07-28	42.22	42.59	41.98	42.46	2739087
2016-07-29	42.37	42.76	42.11	42.29	3110940
2016-08-01	42.42	42.59	41.81	41.88	2344229
2016-08-02	41.82	41.90	41.07	41.37	3709361
2016-08-03	41.52	42.10	41.50	42.05	2370757
2016-08-04	42.03	42.28	41.81	41.95	2314602
2016-08-05	42.45	43.13	42.38	42.90	4873294
2016-08-08	43.00	43.28	42.50	42.64	3156429
2016-08-09	42.70	42.78	42.44	42.58	2383709
2016-08-10	42.50	42.66	41.85	41.91	1673563
2016-08-11	42.12	42.33	41.80	42.04	2260923
2016-08-12	41.68	41.86	41.46	41.84	2058809
2016-08-15	42.03	42.22	41.95	42.10	3561315
2016-08-16	41.83	42.22	41.76	42.11	3281618
2016-08-17	42.06	42.54	42.00	42.49	4173997
2016-08-18	42.54	42.95	42.43	42.85	3390769
2016-08-19	42.76	42.90	42.52	42.86	2533970
2016-08-22	42.72	42.97	42.59	42.88	2031661
2016-08-23	42.93	43.12	42.69	42.69	2068286
2016-08-24	42.82	43.02	42.56	42.70	1975528
2016-08-25	42.71	42.87	42.61	42.73	2495671
2016-08-26	42.97	43.30	42.63	42.90	3662943
2016-08-29	43.15	43.72	42.99	43.58	2861375
2016-08-30	43.65	44.00	43.54	44.00	2513687
2016-08-31	44.04	44.21	43.52	44.07	3063256
2016-09-01	44.19	44.24	43.40	43.79	2983670
2016-09-02	43.94	44.15	43.64	43.97	2312095
2016-09-06	43.93	43.97	43.11	43.39	2196142
2016-09-07	43.20	43.61	42.95	43.56	2832650
2016-09-08	43.59	43.99	43.48	43.88	2851493
2016-09-09	43.81	44.07	43.38	43.39	3200311
2016-09-12	43.15	44.21	42.83	44.13	4001967
2016-09-13	43.51	43.95	43.01	43.79	4760002
2016-09-14	43.67	44.15	43.35	43.41	4491431
2016-09-15	42.86	44.16	42.86	44.11	3289128
2016-09-16	43.81	43.88	43.46	43.71	4119975
2016-09-19	43.95	44.32	43.65	43.86	2433497
2016-09-20	44.15	44.34	43.74	43.78	2073327
2016-09-21	44.03	44.61	43.82	44.29	3958354
2016-09-22	44.44	44.55	44.10	44.15	3201966
2016-09-23	44.00	44.55	43.90	44.18	3346577
2016-09-26	43.80	43.87	42.70	42.72	3765472
2016-09-27	42.57	43.34	42.36	43.33	2895276
2016-09-28	43.60	43.63	42.99	43.59	2495702
2016-09-29	43.52	44.09	42.87	43.15	2477251
2016-09-30	43.41	44.09	43.13	43.80	3614508
2016-10-03	43.41	44.17	43.41	43.77	3526588
2016-10-04	43.97	45.00	43.87	44.73	4735254
2016-10-05	44.91	46.08	44.86	45.73	4896753
2016-10-06	45.90	46.21	45.27	45.79	3875112
2016-10-07	45.79	46.01	45.18	45.69	2819418
2016-10-10	46.16	46.47	46.05	46.16	2725556
2016-10-11	46.09	46.25	45.35	45.63	3032207
2016-10-12	45.58	46.03	45.52	45.70	2480937
2016-10-13	45.19	45.19	44.25	44.76	4218415
2016-10-14	45.23	45.63	44.91	45.03	4041016
2016-10-17	45.09	45.24	44.45	44.71	2936923
2016-10-18	45.18	45.41	44.78	45.36	3850400
2016-10-19	45.58	46.52	45.48	46.21	4008195
2016-10-20	46.18	46.88	46.09	46.43	5872748
2016-10-21	45.52	46.11	44.63	45.66	5676333
2016-10-24	45.90	46.23	45.44	45.45	3868006
2016-10-25	45.33	45.80	45.16	45.17	3991617
2016-10-26	45.05	45.64	44.88	45.55	2646294
2016-10-27	45.89	46.12	45.42	45.66	4222013
2016-10-28	45.80	45.82	44.93	45.22	2613483
2016-10-31	45.43	45.57	45.19	45.23	2624209
2016-11-01	45.50	45.89	44.78	45.31	3312554
2016-11-02	45.08	45.13	44.45	44.74	3512721
2016-11-03	44.96	45.33	44.73	44.91	2304001
2016-11-04	44.96	45.45	44.49	44.87	2519413
2016-11-07	45.75	46.34	45.74	46.18	3626141
2016-11-08	45.98	46.09	45.49	45.60	5611278
2016-11-09	47.65	48.51	46.47	48.14	6362018
2016-11-10	48.69	50.14	48.56	49.88	7885869
2016-11-11	49.65	50.68	49.17	50.58	4668467
2016-11-14	50.97	52.65	50.96	52.22	7304367
2016-11-15	51.62	52.46	50.99	52.38	6567355
2016-11-16	51.96	52.01	50.74	50.79	6520249
2016-11-17	50.94	51.66	50.66	51.40	5795972
2016-11-18	51.30	51.93	51.06	51.78	5794119
2016-11-21	52.00	52.12	51.40	51.72	2944812
2016-11-22	51.98	52.29	51.67	52.08	5154334
2016-11-23	52.28	52.43	51.72	52.36	3971448
2016-11-25	52.32	52.49	52.03	52.46	1428086
2016-11-28	51.57	52.09	51.34	51.56	5407392
2016-11-29	51.73	51.75	51.13	51.14	5059670
2016-11-30	51.98	52.32	51.85	51.95	4102669
2016-12-01	52.44	53.04	52.01	52.71	3998212
2016-12-02	52.55	52.57	51.81	52.04	3788783
2016-12-05	52.75	53.21	52.34	52.54	4323215
2016-12-06	52.62	53.87	52.62	53.79	6024757
2016-12-07	53.70	54.52	53.21	54.46	5171773
2016-12-08	54.67	55.39	54.46	54.79	4461781
2016-12-09	54.78	54.99	54.20	54.84	4207317
2016-12-12	54.47	55.24	54.01	54.10	4524944
2016-12-13	54.33	54.62	53.78	54.45	2774639
2016-12-14	53.73	55.78	53.51	55.13	8469259
2016-12-15	55.46	55.92	54.94	55.80	6040047
2016-12-16	55.97	56.10	55.15	55.27	6572165
2016-12-19	55.06	55.40	54.66	55.32	3084542
2016-12-20	55.80	56.18	55.62	56.17	2190889
2016-12-21	56.20	56.23	55.65	56.02	1891465
2016-12-22	56.03	56.30	55.73	56.15	2900685
2016-12-23	56.12	56.28	55.94	56.17	1460698
2016-12-27	56.32	56.48	56.06	56.39	1321107
2016-12-28	56.39	56.47	55.41	55.48	1946090
2016-12-29	55.62	55.69	54.40	54.69	3155999
2016-12-30	54.89	55.00	54.48	54.85	2394703
2017-01-03	55.56	56.17	54.75	55.49	4488017
2017-01-04	55.63	56.48	55.62	56.14	4005278
2017-01-05	55.96	56.10	54.58	54.90	3525232
2017-01-06	55.16	55.70	54.90	55.53	2977108
2017-01-09	55.19	55.70	54.76	55.24	2596931
2017-01-10	55.28	55.99	55.16	55.70	3133137
2017-01-11	55.64	56.03	55.21	56.03	2671496
2017-01-12	55.80	55.96	54.76	55.49	3136006
2017-01-13	55.93	56.97	55.72	55.97	2981199
2017-01-17	55.18	55.46	53.82	53.88	3412802
2017-01-18	54.05	54.40	53.56	54.36	3280070
2017-01-19	54.49	54.66	53.58	53.84	3232778
2017-01-20	54.14	55.28	53.86	54.84	6037621
2017-01-23	54.91	55.46	54.70	55.14	3712070
2017-01-24	55.32	56.69	54.90	56.48	4188876
2017-01-25	57.06	58.31	57.04	58.17	6020090
2017-01-26	58.08	58.72	57.81	58.26	3242931
2017-01-27	58.14	58.30	57.66	57.75	2426468
2017-01-30	57.45	57.46	56.57	57.27	2324743
2017-01-31	57.02	57.53	56.47	56.82	3300476
2017-02-01	57.45	57.90	56.92	57.14	3713601
2017-02-02	56.73	56.91	56.27	56.83	3386743
2017-02-03	57.74	58.09	57.28	57.97	3045707
2017-02-06	57.42	58.27	57.40	57.72	2289710
2017-02-07	57.93	58.04	57.28	57.40	2262622
2017-02-08	56.92	57.07	56.35	56.93	2630593
2017-02-09	57.25	58.13	56.94	57.73	3342823
2017-02-10	58.05	58.22	57.58	57.76	2639559
2017-02-13	58.00	58.73	57.89	58.14	3591969
2017-02-14	58.19	59.66	57.98	59.59	3799167
2017-02-15	59.83	60.31	59.47	60.04	3211214
2017-02-16	59.88	60.10	59.34	59.85	3242994
2017-02-17	59.20	59.61	59.08	59.59	2328439
2017-02-21	59.79	60.27	59.36	59.79	3227354
2017-02-22	59.41	60.28	59.36	59.78	3145556
2017-02-23	59.90	60.04	59.17	59.54	2447766
2017-02-24	59.09	59.45	58.86	59.29	3522323
2017-02-27	59.27	59.77	59.20	59.67	3268340
2017-02-28	59.25	59.62	58.99	59.49	3361301
2017-03-01	60.82	61.69	60.81	61.39	4605827
2017-03-02	61.54	61.63	59.69	59.73	3784448
2017-03-03	59.70	60.28	59.51	60.05	3217795
2017-03-06	59.49	59.91	58.96	59.67	3366021
2017-03-07	59.71	59.92	59.25	59.72	2942417
2017-03-08	60.35	60.64	59.30	59.39	3237501
2017-03-09	59.58	59.96	59.12	59.32	2248473
2017-03-10	59.57	59.70	58.47	58.94	3171904
2017-03-13	59.00	59.30	58.63	58.76	2726170
2017-03-14	58.51	58.67	58.02	58.64	3117741
2017-03-15	58.86	59.14	57.52	57.91	5630956
2017-03-16	58.13	58.68	57.94	58.36	3850662
2017-03-17	58.41	58.57	57.62	57.71	8368067
2017-03-20	57.60	58.07	57.24	57.27	3998704
2017-03-21	57.75	57.76	54.22	54.40	7813116
2017-03-22	54.00	54.80	53.33	54.18	6536329
2017-03-23	54.16	55.55	54.00	54.85	4844698
2017-03-24	55.13	55.26	54.24	54.81	3915248
2017-03-27	53.52	54.43	52.71	54.34	3519509
2017-03-28	54.22	55.46	54.19	55.10	3094341
2017-03-29	55.08	55.37	54.65	55.03	3045502
2017-03-30	55.14	56.34	54.99	56.08	3261490
2017-03-31	55.79	56.03	55.30	55.30	3273494
2017-04-03	55.60	55.64	54.56	55.46	3347271
2017-04-04	55.12	55.60	55.01	55.25	2316589
2017-04-05	55.77	56.32	54.74	54.80	3560873
2017-04-06	54.68	55.75	54.42	55.56	2858194
2017-04-07	55.05	55.70	54.92	55.35	2495162
2017-04-10	55.32	55.65	54.62	54.86	2606411
2017-04-11	54.40	54.97	54.14	54.97	3468162
2017-04-12	54.77	54.99	53.89	53.99	3216384
2017-04-13	53.78	54.69	53.20	53.45	5002174
2017-04-17	53.62	54.57	53.39	54.51	2933138
2017-04-18	54.00	54.46	53.30	53.80	3065049
2017-04-19	54.26	54.85	53.86	54.15	3399553
2017-04-20	54.67	55.73	54.51	55.49	5591870
2017-04-21	55.45	56.20	54.55	54.85	5868629
2017-04-24	56.42	57.13	56.28	56.80	5770780
2017-04-25	57.31	57.64	56.95	57.19	6553064
2017-04-26	57.07	58.20	56.97	57.68	5421538
2017-04-27	57.68	57.92	56.72	57.17	5667732
2017-04-28	57.12	57.48	56.78	56.81	4384070
2017-05-01	57.30	58.03	56.90	57.75	5212160
2017-05-02	57.75	57.82	56.93	57.15	3062867
2017-05-03	56.79	58.00	56.75	57.97	3097101
2017-05-04	58.54	58.75	57.68	57.93	3656395
2017-05-05	58.11	58.12	57.58	57.84	2602747
2017-05-08	57.98	58.38	57.81	58.16	2214948
2017-05-09	58.25	58.45	57.44	57.62	3426775
2017-05-10	57.48	57.83	57.38	57.60	2896259
2017-05-11	57.38	57.54	56.69	56.95	3091074
2017-05-12	56.46	56.65	55.75	56.33	2821975
2017-05-15	56.57	56.93	56.43	56.72	2351052
2017-05-16	56.96	57.09	56.34	57.04	2371889
2017-05-17	55.67	56.03	53.28	53.59	6114850
2017-05-18	53.61	54.41	53.54	54.07	4851039
2017-05-19	54.24	54.74	53.93	54.05	3485262
2017-05-22	54.30	54.48	53.79	54.24	2928783
2017-05-23	54.25	55.10	53.81	54.79	2631030
2017-05-24	54.92	54.92	54.34	54.55	2765448
2017-05-25	54.66	54.99	54.25	54.28	2250816
2017-05-26	54.27	54.57	54.14	54.32	3095092
2017-05-30	54.06	54.15	53.43	54.03	2926868
2017-05-31	54.15	54.18	52.69	53.37	5094340
2017-06-01	53.65	54.16	52.83	54.15	3631983
2017-06-02	53.51	53.97	53.32	53.49	4002195
2017-06-05	53.70	54.24	53.52	53.77	2807593
2017-06-06	53.23	53.69	52.86	53.40	3067985
2017-06-07	53.69	54.41	53.44	54.14	3116686
2017-06-08	54.03	55.64	53.86	55.19	4231900
2017-06-09	55.65	56.75	55.64	56.55	3980482
2017-06-12	56.67	57.12	55.78	56.20	3704828
2017-06-13	56.51	56.62	55.90	56.24	3798998
2017-06-14	55.63	56.48	55.15	56.43	3678370
2017-06-15	56.00	56.52	55.54	56.02	2719729
2017-06-16	55.99	56.31	55.74	56.15	4645717
2017-06-19	56.59	56.91	56.16	56.32	2012874
2017-06-20	56.01	56.16	55.64	55.70	2439018
2017-06-21	55.75	55.84	55.20	55.29	2849573
2017-06-22	55.17	55.17	54.41	54.73	2503485
2017-06-23	55.09	55.13	54.18	54.43	4440265
2017-06-26	54.61	55.24	54.29	54.81	2647863
2017-06-27	55.14	56.04	55.00	55.21	3284474
2017-06-28	55.74	56.33	55.63	56.09	3040673
2017-06-29	58.07	58.25	56.14	56.82	5388689
2017-06-30	57.05	57.13	56.34	56.72	3326898
2017-07-03	57.00	58.03	56.97	57.62	1926746
2017-07-05	57.65	57.93	57.06	57.72	3736685
2017-07-06	57.78	57.99	57.27	57.36	3190451
2017-07-07	57.52	57.83	56.96	57.77	3269577
2017-07-10	57.44	57.84	57.29	57.55	2470763
2017-07-11	57.66	57.90	57.17	57.18	2791070
2017-07-12	56.98	57.26	56.63	57.07	2076419
2017-07-13	57.24	57.53	56.88	57.49	2408023
2017-07-14	56.70	56.83	56.20	56.60	2864383
2017-07-17	56.47	56.86	56.19	56.62	2433970
2017-07-18	56.15	56.41	55.70	55.96	2724681
2017-07-19	56.21	56.36	55.44	55.88	3287314
2017-07-20	55.90	55.99	55.11	55.63	4915830
2017-07-21	55.74	56.84	55.58	55.98	4773797
2017-07-24	56.10	57.17	56.01	57.04	3988620
2017-07-25	58.15	58.41	57.38	57.41	4704706
2017-07-26	57.66	57.92	56.59	56.73	3610521
2017-07-27	56.75	57.31	56.47	56.70	4053166
2017-07-28	56.87	56.89	56.21	56.59	3328668
2017-07-31	56.75	57.83	56.75	57.29	3416205
2017-08-01	57.61	57.96	57.20	57.69	2383707
2017-08-02	57.54	57.91	57.35	57.64	1660425
2017-08-03	57.57	57.96	57.41	57.80	2268236
2017-08-04	58.48	58.97	58.12	58.45	2808280
2017-08-07	58.44	58.52	58.03	58.06	2150338
2017-08-08	57.90	59.00	57.89	58.05	2962029
2017-08-09	57.58	58.31	57.41	57.60	4904374
2017-08-10	56.88	57.57	56.40	56.42	3735788
2017-08-11	56.58	56.87	55.91	55.99	3418636
2017-08-14	56.60	57.44	56.60	57.31	2511105
2017-08-15	57.85	58.01	57.25	57.35	2107412
2017-08-16	57.52	57.88	57.27	57.46	2833291
2017-08-17	57.37	57.59	56.10	56.13	2723215
2017-08-18	55.90	56.63	55.68	56.13	2375927
2017-08-21	56.06	56.13	55.55	55.78	1935318
2017-08-22	56.02	56.57	55.85	56.52	2909242
2017-08-23	55.99	56.70	55.99	56.33	2330583
2017-08-24	56.47	56.55	56.15	56.23	1889944
2017-08-25	56.50	56.66	56.33	56.41	1932867
2017-08-28	56.54	56.60	55.54	55.37	2521792
2017-08-29	54.74	55.28	54.56	55.12	1731769
2017-08-30	55.23	55.66	55.06	55.49	2015911
2017-08-31	55.77	55.84	55.03	55.10	2478934
2017-09-01	55.29	55.84	55.03	55.48	1287161
2017-09-05	55.09	55.09	53.73	53.84	2461133
2017-09-06	54.11	54.33	53.58	53.82	2305818
2017-09-07	53.60	53.72	51.96	52.30	3123625
2017-09-08	52.28	52.86	52.09	52.37	5005614
2017-09-11	53.11	53.83	53.11	53.57	4309034
2017-09-12	53.86	54.78	53.72	54.64	2449137
2017-09-13	54.49	55.29	54.32	55.26	2416641
2017-09-14	55.34	55.61	54.65	54.74	4375920
2017-09-15	54.41	54.83	54.35	54.83	4310375
2017-09-18	55.09	55.71	55.04	55.56	3424092
2017-09-19	55.54	56.26	55.49	56.03	3147648
2017-09-20	56.12	56.71	55.50	56.67	2921479
2017-09-21	56.65	57.14	56.56	57.01	2649226
2017-09-22	56.77	57.26	56.39	57.22	2514063
2017-09-25	57.09	57.75	57.05	57.47	3832087
2017-09-26	57.47	58.15	57.22	58.13	3064407
2017-09-27	58.95	59.85	58.84	59.27	4188796
2017-09-28	59.35	59.50	58.72	59.30	3681361
2017-09-29	59.27	60.04	59.18	59.77	3383554
2017-10-02	59.81	59.87	59.12	59.83	1931837
2017-10-03	59.84	59.93	59.13	59.52	2686377
2017-10-04	59.71	60.22	59.40	59.62	4005638
2017-10-05	59.71	60.65	59.31	60.64	3321052
2017-10-06	60.76	61.12	60.50	60.77	3244386
2017-10-09	61.15	61.29	60.25	60.40	24054383
2017-10-10	60.24	60.87	60.24	60.76	2685802
2017-10-11	60.56	60.61	60.10	60.17	4493783
2017-10-12	60.29	60.55	59.61	59.67	2262437
2017-10-13	59.48	59.60	58.69	59.46	4116211
2017-10-16	59.54	59.87	59.45	59.80	2275105
2017-10-17	60.01	60.10	59.11	59.17	2508938
2017-10-18	59.45	59.55	58.97	59.29	3396892
2017-10-19	58.80	59.43	58.69	59.11	3410331
2017-10-20	60.09	60.60	59.05	60.02	4281960
2017-10-23	59.24	60.19	59.24	59.49	2419927
2017-10-24	59.91	60.61	59.71	60.18	2882981
2017-10-25	60.43	60.46	59.45	59.78	3697370
2017-10-26	60.10	60.78	59.97	60.61	2344891
2017-10-27	60.43	60.63	60.09	60.62	2684231
2017-10-30	60.34	60.53	59.94	60.35	2838615
2017-10-31	60.42	60.84	60.21	60.21	3009780
2017-11-01	60.66	61.10	60.35	60.53	1783021
2017-11-02	60.33	60.75	59.70	60.64	2338505
2017-11-03	60.31	60.47	59.88	60.40	1744937
2017-11-06	60.24	60.33	59.79	60.15	2187065
2017-11-07	60.44	60.46	58.04	58.08	6909790
2017-11-08	58.06	58.08	57.24	57.61	6027476
2017-11-09	57.07	57.79	56.37	56.80	5936450
2017-11-10	57.02	57.39	56.76	56.79	4532255
2017-11-13	56.45	57.42	56.30	57.33	3185846
2017-11-14	56.97	57.78	56.85	57.64	3080793
2017-11-15	56.99	58.08	56.83	57.78	2794364
2017-11-16	58.02	58.38	57.70	57.72	3038591
2017-11-17	57.40	58.01	57.32	57.77	2471670
2017-11-20	57.83	58.23	57.66	58.17	2433016
2017-11-21	58.36	58.43	57.70	57.73	2780855
2017-11-22	57.80	57.97	57.47	57.62	1852312
2017-11-24	57.77	57.78	57.17	57.21	833130
2017-11-27	57.26	57.58	57.18	57.34	2200605
2017-11-28	57.52	59.59	57.44	59.04	4806033
2017-11-29	60.10	62.18	59.52	61.30	5624967
2017-11-30	61.74	62.91	61.43	61.63	4692759
2017-12-01	61.70	62.35	60.21	61.97	3987541
2017-12-04	62.98	64.61	62.98	64.36	6154867
2017-12-05	64.48	64.81	63.63	64.03	5172716
2017-12-06	63.67	65.36	63.54	64.44	5400524
2017-12-07	63.97	65.15	63.88	64.76	4489924
2017-12-08	65.07	65.33	64.57	65.20	2566482
2017-12-11	65.15	65.50	64.26	64.62	5374318
2017-12-12	65.18	65.88	64.88	65.54	4405205
2017-12-13	65.67	66.11	64.51	64.57	4578469
2017-12-14	64.89	65.37	64.04	64.05	5026020
2017-12-15	64.55	65.69	64.19	65.00	8292295
2017-12-18	65.63	66.15	65.41	66.03	4257734
2017-12-19	66.34	66.48	65.60	65.63	4411523
2017-12-20	66.51	66.62	65.21	65.45	4412810
2017-12-21	65.57	66.34	65.46	65.55	5440964
2017-12-22	65.94	65.95	65.10	65.76	2325628
2017-12-26	65.74	65.97	64.93	65.29	1706165
2017-12-27	65.40	65.41	64.97	65.21	1537939
2017-12-28	65.29	65.46	64.97	65.44	1429022
2017-12-29	65.48	65.68	64.59	64.59	2558811
2018-01-02	65.07	65.13	64.51	64.86	3259413
2018-01-03	64.81	65.70	64.65	65.68	4720485
2018-01-04	65.94	67.02	65.43	65.86	5825629
2018-01-05	66.12	66.38	65.15	65.91	4768316
2018-01-08	66.35	66.63	65.54	66.35	4319752
2018-01-09	66.59	67.68	66.54	66.95	3277356
2018-01-10	67.13	68.62	66.95	67.70	3274506
2018-01-11	68.14	68.17	67.48	67.86	4168375
2018-01-12	68.38	68.95	67.99	68.89	4509411
2018-01-16	69.26	69.56	68.04	68.30	2691766
2018-01-17	68.62	68.68	67.47	68.35	4388477
2018-01-18	68.29	68.63	67.82	67.94	3723432
2018-01-19	68.05	68.76	66.89	68.58	5101810
2018-01-22	68.78	69.88	68.72	69.88	3742215
2018-01-23	69.49	70.64	69.45	70.32	3516428
2018-01-24	70.78	71.36	70.23	71.20	3275972
2018-01-25	71.30	71.31	70.35	70.60	2817613
2018-01-26	70.69	71.41	70.50	71.38	2373538
2018-01-29	71.15	72.06	70.73	70.74	3025002
2018-01-30	70.33	71.26	70.32	70.51	2934440
2018-01-31	70.79	71.30	70.52	70.70	2843240
2018-02-01	70.58	71.45	70.13	71.41	3361621
2018-02-02	71.13	71.73	69.40	69.48	4794080
2018-02-05	68.66	69.39	65.96	66.30	5418206
2018-02-06	64.83	68.83	64.32	68.43	6019428
2018-02-07	67.98	70.42	67.85	69.01	6349166
2018-02-08	69.27	69.30	65.78	65.80	3859569
2018-02-09	66.96	67.94	64.80	67.48	4562404
2018-02-12	68.08	69.00	67.36	67.59	4072605
2018-02-13	67.05	68.02	66.73	67.92	3012568
2018-02-14	67.79	70.29	67.78	70.07	3009256
2018-02-15	70.66	71.05	69.85	70.63	2798238
2018-02-16	70.17	71.26	70.11	71.15	3387571
2018-02-20	70.83	71.75	70.80	71.52	4646787
2018-02-21	71.56	72.62	71.42	71.45	3628772
2018-02-22	71.87	71.90	70.15	70.34	2540728
2018-02-23	70.51	71.34	70.14	71.29	2011415
2018-02-26	71.78	72.07	70.97	71.60	1999577
2018-02-27	71.78	72.51	70.53	70.57	2956202
2018-02-28	71.16	71.61	69.79	69.84	3284870
2018-03-01	70.03	70.32	68.39	69.09	3367153
2018-03-02	68.67	69.84	67.53	69.62	2797167
2018-03-05	68.90	70.91	68.54	70.67	2267508
2018-03-06	70.85	71.26	70.07	71.07	2109692
2018-03-07	70.08	71.70	70.08	71.47	1829998
2018-03-08	71.76	71.95	70.38	71.32	1743445
2018-03-09	71.90	72.87	71.54	72.85	1855212
2018-03-12	72.70	73.37	72.39	72.58	2572556
2018-03-13	73.11	73.16	72.03	72.27	3157904
2018-03-14	72.51	72.53	70.70	71.06	2894508
2018-03-15	71.35	71.41	70.50	71.13	1732387
2018-03-16	71.29	72.42	71.00	71.53	5257881
2018-03-19	71.49	71.63	70.15	71.05	1989197
2018-03-20	71.45	71.76	70.56	70.67	1825818
2018-03-21	70.92	71.65	70.19	70.87	1797442
2018-03-22	70.10	70.42	68.11	68.40	3092420
2018-03-23	68.58	68.92	65.80	65.97	3393401
2018-03-26	67.28	68.67	66.81	68.42	2985630
2018-03-27	68.76	69.00	66.13	66.69	2617209
2018-03-28	66.78	67.27	65.82	66.56	2773937
2018-03-29	67.09	68.04	66.49	68.04	4288202
2018-04-02	67.75	67.85	65.14	66.08	4464905
2018-04-03	66.51	67.41	66.07	67.19	3417679
2018-04-04	66.04	68.32	65.97	68.15	3549955
2018-04-05	68.60	68.95	68.00	68.54	2720752
2018-04-06	67.75	67.78	65.22	65.98	3626220
2018-04-09	66.80	68.86	66.56	67.17	5501566
2018-04-10	68.58	68.61	67.38	68.14	4396027
2018-04-11	67.33	68.16	67.14	67.67	2597713
2018-04-12	68.20	69.60	68.13	69.12	2974287
2018-04-13	69.75	69.75	67.18	67.38	4136678
2018-04-16	67.91	68.10	67.03	67.45	2879311
2018-04-17	67.75	67.75	65.58	65.95	3635280
2018-04-18	66.14	66.86	65.38	65.41	4374403
2018-04-19	65.67	67.32	65.65	67.03	5394853
2018-04-20	66.02	67.90	65.79	66.84	4853864
2018-04-23	66.69	67.93	66.65	67.24	4112874
2018-04-24	67.71	69.14	66.89	67.53	3560309
2018-04-25	67.54	67.86	66.60	67.32	2676172
2018-04-26	67.13	67.52	66.56	66.87	3042571
2018-04-27	66.92	67.75	66.65	67.66	1936535
2018-04-30	67.77	68.31	66.79	66.80	1942721
2018-05-01	66.45	67.30	66.00	67.25	2175114
2018-05-02	67.03	67.58	66.49	66.61	2210169
2018-05-03	66.37	66.52	65.08	66.05	1800140
2018-05-04	65.68	67.01	65.10	66.60	2126878
2018-05-07	66.68	67.22	66.18	66.82	2542931
2018-05-08	66.99	68.03	66.69	67.25	2547123
2018-05-09	67.79	68.93	67.42	68.55	1899609
2018-05-10	68.44	69.56	68.07	69.34	2362571
2018-05-11	69.34	69.84	69.05	69.24	2016128
2018-05-14	69.33	69.65	68.80	68.93	1543844
2018-05-15	68.88	69.75	68.82	69.28	1766603
2018-05-16	69.08	69.28	68.50	68.91	2822341
2018-05-17	68.84	69.41	68.17	69.38	2919901
2018-05-18	69.09	69.47	68.57	68.65	1796271
2018-05-21	69.00	69.52	68.52	68.75	2751058
2018-05-22	68.64	70.27	68.53	69.59	2711012
2018-05-23	69.25	69.69	68.56	69.33	2397787
2018-05-24	69.16	69.37	67.88	69.23	2354533
2018-05-25	68.97	69.24	68.47	68.96	1974419
2018-05-29	67.85	68.25	65.57	65.87	4828862
2018-05-30	66.68	67.67	66.28	67.61	4119924
2018-05-31	67.10	68.24	66.81	67.51	5636026
2018-06-01	68.33	69.12	68.31	68.50	2662454
2018-06-04	68.81	69.29	68.65	69.14	2012871
2018-06-05	68.88	69.28	68.59	69.27	3374663
2018-06-06	69.57	70.37	69.45	70.36	2477296
2018-06-07	70.59	71.06	69.92	70.33	1897715
2018-06-08	70.09	70.59	69.79	70.53	1770036
2018-06-11	70.66	71.14	70.04	70.15	1490816
2018-06-12	70.49	70.73	69.82	70.13	2763482
2018-06-13	70.30	70.96	69.57	69.88	2522775
2018-06-14	70.20	70.30	68.54	68.89	2789065
2018-06-15	68.69	68.99	67.34	68.81	5424072
2018-06-18	68.27	69.03	67.94	68.68	1711335
2018-06-19	67.95	69.07	67.95	68.93	2422693
2018-06-20	69.25	69.50	68.55	68.58	1432548
2018-06-21	68.49	68.98	67.79	68.67	1873874
2018-06-22	69.09	69.17	67.34	67.49	3589062
2018-06-25	67.28	67.35	65.83	66.64	3080710
2018-06-26	66.72	66.78	65.56	66.15	2565390
2018-06-27	66.22	66.83	65.24	65.47	2790658
2018-06-28	65.73	66.08	65.11	65.71	2690686
2018-06-29	67.31	67.62	66.00	66.02	5218138
2018-07-02	66.10	67.03	65.82	67.02	2898913
2018-07-03	67.21	67.78	66.49	66.58	1743455
2018-07-05	67.03	67.43	66.52	66.94	3386537
2018-07-06	66.56	67.56	66.16	67.35	1829867
2018-07-09	67.79	69.63	67.56	69.54	3138544
2018-07-10	69.70	69.93	68.57	69.18	2694268
2018-07-11	68.63	69.40	68.62	68.96	1999192
2018-07-12	69.43	69.43	68.33	68.86	2349326
2018-07-13	68.41	68.88	67.32	67.64	5780801
2018-07-16	67.96	68.90	67.91	68.70	2401470
2018-07-17	68.80	69.36	68.53	68.91	2119846
2018-07-18	68.94	70.08	68.93	69.86	3369161
2018-07-19	69.44	69.65	68.65	69.02	3535789
2018-07-20	70.10	71.78	69.79	70.84	5703541
2018-07-23	71.29	72.87	71.06	72.58	4972103
2018-07-24	72.61	73.44	72.00	72.10	4579865
2018-07-25	71.83	72.55	71.56	72.39	3081955
2018-07-26	72.71	73.11	72.41	72.44	2522548
2018-07-27	72.76	73.11	72.07	72.67	2543025
2018-07-30	72.64	73.34	72.60	72.85	1914967
2018-07-31	73.03	73.26	72.00	72.07	3063086
2018-08-01	72.82	73.20	72.25	72.39	2342558
2018-08-02	72.08	72.63	71.63	72.47	2801721
2018-08-03	72.40	72.73	72.11	72.14	2723344
2018-08-06	72.14	72.39	71.52	72.05	3106569
2018-08-07	72.18	72.90	72.17	72.35	2280659
2018-08-08	72.20	72.87	72.16	72.63	2788026
2018-08-09	72.60	72.97	72.20	72.77	2256779
2018-08-10	71.95	72.22	71.65	71.95	2004121
2018-08-13	71.93	72.42	71.50	71.56	1787203
2018-08-14	71.77	73.48	71.77	73.07	2752497
2018-08-15	72.43	73.12	71.96	72.45	3252268
2018-08-16	73.16	74.05	72.90	73.55	2233099
2018-08-17	73.40	73.86	73.20	73.72	2007498
2018-08-20	73.84	74.06	73.46	74.04	1538216
2018-08-21	74.05	75.08	73.99	74.55	2251844
2018-08-22	74.40	74.98	74.10	74.50	1641771
2018-08-23	74.43	74.49	73.77	73.86	2239704
2018-08-24	74.18	74.33	73.68	73.75	1622587
2018-08-27	74.14	75.02	73.92	74.71	2464956
2018-08-28	74.56	74.94	74.36	74.67	1692875
2018-08-29	74.71	74.76	74.17	74.01	1795970
2018-08-30	74.06	74.08	73.09	73.21	2078254
2018-08-31	73.25	73.60	72.86	73.56	1908104
2018-09-04	73.59	74.04	73.10	73.99	1727592
2018-09-05	73.82	74.70	73.82	74.45	2295522
2018-09-06	74.37	74.52	73.88	74.21	1467923
2018-09-07	74.60	74.60	73.73	74.15	1418830
2018-09-10	74.42	74.45	73.82	74.00	1361167
2018-09-11	73.80	74.63	73.80	74.21	1275429
2018-09-12	73.72	73.95	71.05	71.38	4928439
2018-09-13	70.95	71.01	67.61	68.03	10309166
2018-09-14	68.25	68.99	67.88	68.59	4987766
2018-09-17	68.38	68.95	67.60	68.32	3791012
2018-09-18	68.74	69.09	68.26	68.51	3091610
2018-09-19	68.37	69.77	68.37	69.68	4059405
2018-09-20	70.05	71.20	70.02	70.93	3029401
2018-09-21	71.18	71.40	70.74	70.86	3915086
2018-09-24	70.68	70.95	70.05	70.09	2184713
2018-09-25	70.38	70.42	69.36	69.42	2397204
2018-09-26	69.79	69.79	68.24	68.34	2681796
2018-09-27	68.35	68.35	67.14	67.23	2984917
2018-09-28	66.83	67.27	66.63	66.79	4178740
2018-10-01	67.09	67.30	66.01	66.17	4719914
2018-10-02	66.08	66.60	65.53	65.93	3413912
2018-10-03	66.27	67.51	66.26	67.12	5116615
2018-10-04	67.31	67.98	66.91	67.18	6323891
2018-10-05	67.69	67.88	66.68	66.70	3544231
2018-10-08	66.80	67.22	66.14	66.96	4304274
2018-10-09	66.70	67.10	66.29	66.70	3560556
2018-10-10	66.75	67.21	65.42	65.44	3928843
2018-10-11	65.31	65.59	63.36	63.46	4147550
2018-10-12	64.50	64.50	61.11	62.31	7088463
2018-10-15	62.25	62.69	61.73	61.79	5350916
2018-10-16	62.21	62.21	61.31	61.77	7885674
2018-10-17	61.66	63.07	61.03	62.42	6857759
2018-10-18	62.04	63.04	61.34	61.49	5709383
2018-10-19	61.23	63.74	60.86	62.79	5680325
2018-10-22	63.02	63.15	60.77	60.83	4410333
2018-10-23	59.70	61.17	59.44	60.56	4805889
2018-10-24	60.34	60.36	58.69	58.83	4454177
2018-10-25	59.47	60.84	59.34	60.37	4239066
2018-10-26	59.51	60.34	59.20	59.56	3647785
2018-10-29	60.49	61.34	59.54	60.18	4143714
2018-10-30	60.50	62.15	59.88	61.94	6830324
2018-10-31	62.56	63.69	62.42	62.66	4030067
2018-11-01	62.97	63.25	62.25	62.50	2929835
2018-11-02	63.02	63.70	62.18	62.49	3075049
2018-11-05	62.43	62.90	62.18	62.52	2485159
2018-11-06	62.30	62.79	61.94	62.50	2950112
2018-11-07	62.76	63.16	61.71	62.83	3015010
2018-11-08	62.67	63.82	62.60	63.34	4007462
2018-11-09	63.20	63.76	63.10	63.53	3352611
2018-11-12	63.38	63.74	62.88	62.95	2524921
2018-11-13	62.95	63.94	62.82	63.52	2928178
2018-11-14	63.89	64.31	61.73	62.54	3011097
2018-11-15	61.95	63.21	61.40	63.20	3320290
2018-11-16	62.66	63.31	62.32	62.66	2783448
2018-11-19	62.83	63.68	62.36	63.09	3676535
2018-11-20	62.65	62.82	61.30	61.73	3116841
2018-11-21	61.78	62.67	60.94	61.90	2787444
2018-11-23	61.56	61.90	61.09	61.31	1273813
2018-11-26	62.16	63.49	62.16	63.45	3670181
2018-11-27	63.11	63.77	62.87	63.06	3787104
2018-11-28	63.08	63.61	61.94	62.59	2994583
2018-11-29	62.23	63.19	61.95	62.49	3361997
2018-11-30	62.39	63.25	62.21	62.69	3127208
2018-12-03	63.53	63.70	62.05	62.31	2749354
2018-12-04	61.96	62.20	58.28	58.67	4845688
2018-12-06	57.55	58.44	56.58	58.44	5104967
2018-12-07	58.19	58.88	56.73	56.94	3551005
2018-12-10	56.50	56.79	54.75	55.57	3512785
2018-12-11	56.29	56.52	54.33	54.51	4217221
2018-12-12	55.57	55.57	53.90	54.63	5618010
2018-12-13	54.81	54.92	52.83	53.07	5386204
2018-12-14	52.40	53.45	52.04	52.18	6092345
2018-12-17	51.95	52.91	51.52	51.79	5683194
2018-12-18	52.06	52.47	50.52	50.85	5055484
2018-12-19	50.68	51.39	48.98	49.40	6999788
2018-12-20	48.90	49.85	48.17	48.74	6854920
2018-12-21	48.51	49.64	48.15	48.50	8844552
2018-12-24	48.00	48.21	46.88	46.90	3031714
2018-12-26	47.20	49.20	46.05	49.20	6057691
2018-12-27	48.19	49.56	47.91	49.54	6123983
2018-12-28	49.69	50.39	49.37	49.78	4505719
2018-12-31	50.10	50.57	49.63	50.44	4650372
2019-01-02	49.78	51.92	49.78	51.87	5235720
2019-01-03	51.59	52.64	51.46	51.93	5244875
2019-01-04	52.96	53.85	52.75	53.74	4664640
2019-01-07	53.55	55.20	53.49	54.67	6146255
2019-01-08	55.00	55.00	54.07	54.78	6852584
2019-01-09	54.81	55.85	54.52	55.46	4740750
2019-01-10	55.28	55.70	54.81	55.37	4411245
2019-01-11	54.93	56.34	54.77	55.77	4270955
2019-01-14	55.25	56.38	55.06	56.14	5572722
2019-01-15	56.12	56.37	55.37	55.99	5894165
2019-01-16	56.90	57.65	56.14	57.36	3977883
2019-01-17	57.08	58.28	56.69	58.04	5362425
2019-01-18	62.00	62.13	59.04	60.72	5538529
2019-01-22	60.22	60.78	59.85	60.36	6655119
2019-01-23	60.69	61.00	60.08	60.56	3491592
2019-01-24	60.26	61.43	60.26	61.22	4764250
2019-01-25	61.73	62.40	61.12	61.90	4225801
2019-01-28	61.23	61.83	60.55	61.74	4744371
2019-01-29	61.62	62.01	61.33	61.40	3536401
2019-01-30	61.46	61.50	60.53	60.62	4064626
2019-01-31	60.17	60.59	58.90	59.42	6991764
2019-02-01	59.60	60.04	59.39	59.47	3846787
2019-02-04	59.36	59.51	59.00	59.44	6657369
2019-02-05	59.51	59.51	58.51	59.14	3785092
2019-02-06	59.02	59.52	58.30	58.74	2917535
2019-02-07	65.69	66.21	62.58	64.72	24656274
2019-02-08	64.71	65.03	63.84	64.37	9182801
2019-02-11	64.54	64.96	64.37	64.77	5280793
2019-02-12	65.26	66.02	65.20	65.56	5454162
2019-02-13	65.52	65.83	64.60	64.65	5659221
2019-02-14	64.10	64.21	63.23	64.03	4910174
2019-02-15	64.73	65.51	64.52	65.12	4437529
2019-02-19	64.67	65.82	64.28	65.65	4343823
2019-02-20	65.69	66.69	65.39	66.55	4956120
2019-02-21	66.65	67.02	66.29	66.66	4449550
2019-02-22	66.74	66.74	65.98	66.27	3338854
2019-02-25	66.61	66.78	65.74	65.77	3719368
2019-02-26	65.55	66.13	64.94	64.87	3405526
2019-02-27	65.03	65.39	64.67	65.16	3389877
2019-02-28	65.19	65.48	64.76	64.87	2925338
2019-03-01	65.14	66.53	65.01	66.28	5825877
2019-03-04	66.36	67.25	65.61	66.22	4885685
2019-03-05	66.04	66.62	65.06	66.24	4595961
2019-03-06	66.00	66.10	64.54	64.79	3181075
2019-03-07	64.35	64.36	63.15	63.37	5211943
2019-03-08	62.87	63.53	62.66	63.49	2963543
2019-03-11	63.54	64.15	63.28	63.85	3516786
2019-03-12	64.04	64.31	63.17	63.30	3346159
2019-03-13	63.52	64.30	63.14	64.00	3060474
2019-03-14	64.02	64.38	63.77	64.09	1967975
2019-03-15	63.93	64.48	63.67	63.80	4670817
2019-03-18	63.90	64.78	63.83	64.49	3636152
2019-03-19	64.89	64.96	63.05	63.07	3530582
2019-03-20	62.99	63.12	61.29	61.30	5853643
2019-03-21	60.89	60.92	60.00	60.17	4791626
2019-03-22	59.53	59.71	57.34	57.40	6834685
2019-03-25	57.56	58.34	56.68	57.09	4828628
2019-03-26	57.55	58.39	57.00	57.71	3450628
2019-03-27	57.51	58.21	57.14	57.87	2973492
2019-03-28	58.17	59.07	57.88	58.99	3849627
2019-03-29	59.62	59.89	58.95	59.25	4065433
2019-04-01	59.82	61.37	59.79	61.24	2942537
2019-04-02	61.01	62.48	60.83	61.86	3908005
2019-04-03	62.43	63.00	61.51	61.72	5374010
2019-04-04	61.38	62.10	61.32	61.74	4380369
2019-04-05	61.66	62.14	61.24	61.65	3178525
2019-04-08	61.44	62.03	61.28	61.91	2201243
2019-04-09	61.46	61.75	60.81	61.07	2427877
2019-04-10	61.11	61.59	60.60	61.56	1693071
2019-04-11	61.85	62.43	61.62	61.98	1593697
2019-04-12	62.79	63.58	62.02	62.87	2675238
2019-04-15	62.73	63.00	61.91	62.12	2006177
2019-04-16	62.15	63.38	61.95	63.29	1686645
2019-04-17	63.65	64.02	62.88	63.77	2823929
2019-04-18	63.48	64.18	61.78	63.49	4269173
2019-04-22	63.31	63.69	62.72	63.35	2743873
2019-04-23	63.24	63.75	62.60	63.54	3800521
2019-04-24	63.38	64.02	62.92	63.82	1540987
2019-04-25	63.42	64.72	63.35	64.27	1664294
2019-04-26	64.32	64.98	64.14	64.96	2173544
2019-04-29	65.00	66.27	64.90	65.84	1768446
2019-04-30	65.81	65.93	64.97	65.48	2183326
2019-05-01	65.38	65.86	64.67	64.81	2286242
2019-05-02	64.88	65.43	64.36	64.73	2068616
2019-05-03	64.97	65.41	64.84	65.35	2101607
2019-05-06	64.39	65.39	64.05	65.04	1921082
2019-05-07	64.13	64.39	63.31	63.87	2605953
2019-05-08	63.58	63.91	63.05	63.09	1680670
2019-05-09	62.36	63.52	62.21	63.40	1746925
2019-05-10	62.91	64.08	62.44	63.84	2411787
2019-05-13	62.71	62.99	61.69	61.80	2819247
2019-05-14	61.83	62.79	61.75	62.02	2100686
2019-05-15	61.56	61.81	60.51	61.42	1635557
2019-05-16	61.57	62.56	61.57	62.18	1390388
2019-05-17	61.58	62.76	61.56	61.92	1102780
2019-05-20	61.63	62.67	61.63	62.36	2520403
2019-05-21	62.62	63.04	62.57	62.93	1928246
2019-05-22	62.49	63.38	62.41	63.12	2161060
2019-05-23	62.53	62.71	61.68	62.03	1582333
2019-05-24	62.25	62.47	62.02	62.35	1736542
2019-05-28	62.15	62.43	61.16	61.16	2593437
2019-05-29	60.71	61.46	60.42	60.88	1668635
2019-05-30	61.07	61.42	59.95	60.50	1894344
2019-05-31	59.81	60.26	59.56	60.01	3241577
2019-06-03	60.02	60.75	59.79	60.47	2384172
2019-06-04	61.31	62.84	61.08	62.81	3751142
2019-06-05	62.83	63.74	62.18	63.53	3001398
2019-06-06	63.50	63.57	62.94	63.36	2489852
2019-06-07	63.40	63.40	62.40	62.67	1333813
2019-06-10	63.37	64.12	63.11	63.72	1308026
2019-06-11	64.12	64.66	63.80	64.19	892785
2019-06-12	64.23	64.65	63.53	63.84	1604828
2019-06-13	64.04	64.64	63.91	64.07	3030781
2019-06-14	64.25	64.69	63.61	64.57	2147784
2019-06-17	84.72	84.95	83.64	84.22	186015
2019-06-18	84.48	84.77	83.28	83.98	192004
2019-06-19	83.79	85.01	83.35	84.75	141102
2019-06-20	85.19	85.56	84.13	85.34	184100
2019-06-21	84.77	85.49	84.46	85.49	486751
2019-06-24	85.69	85.69	84.91	85.06	165686
2019-06-25	85.15	85.86	85.02	85.08	163086
2019-06-26	84.98	85.42	83.06	83.08	177337
2019-06-27	83.24	83.75	82.69	83.73	140945
2019-06-28	83.70	84.66	83.62	83.92	416888
2019-07-01	83.73	84.07	82.82	83.62	187641
2019-07-02	83.76	84.95	83.53	84.64	253906
2019-07-03	84.89	85.80	84.64	85.40	94727
2019-07-05	84.93	85.56	84.11	85.49	95755
2019-07-08	85.64	86.21	84.57	84.96	144284
2019-07-09	84.98	85.52	84.43	85.47	110788
2019-07-10	85.76	86.04	85.23	85.37	128429
2019-07-11	85.09	85.64	84.81	85.47	158470
2019-07-12	85.63	85.81	84.50	85.25	187378
2019-07-15	85.36	85.53	84.62	84.71	112138
2019-07-16	84.62	85.17	84.19	84.99	222227
2019-07-17	85.11	85.83	84.72	85.54	134187
2019-07-18	85.37	86.07	84.76	86.01	140342
2019-07-19	85.53	86.34	84.90	84.95	178602
2019-07-22	85.07	85.46	84.30	84.70	138508
2019-07-23	84.72	84.97	84.07	84.87	132949
2019-07-24	84.92	85.43	84.26	85.38	202942
2019-07-25	85.39	86.08	84.35	84.49	161905
2019-07-26	84.27	85.62	84.27	85.32	127251
2019-07-29	85.56	86.07	85.17	85.69	113773
2019-07-30	80.75	85.74	80.75	83.55	530938
2019-07-31	83.59	84.46	81.93	82.41	488960
2019-08-01	82.36	82.99	81.90	82.16	414600
2019-08-02	81.72	82.70	81.34	81.64	168285
2019-08-05	81.36	81.36	79.32	79.96	354772
2019-08-06	79.85	80.69	79.21	80.38	220096
2019-08-07	80.33	81.40	79.81	80.77	227155
2019-08-08	80.88	82.21	80.11	82.20	272217
2019-08-09	81.82	82.56	81.22	81.30	234130
2019-08-12	81.13	82.25	80.43	80.59	150622
2019-08-13	81.00	81.68	80.40	81.09	151327
2019-08-14	80.83	81.39	79.99	80.25	182731
2019-08-15	80.26	81.86	79.95	81.40	192485
2019-08-16	81.34	82.69	81.17	82.59	232302
2019-08-19	82.71	83.09	81.61	82.74	144999
2019-08-20	82.82	82.88	81.38	81.66	134321
2019-08-21	81.77	82.22	81.32	82.02	213999
2019-08-22	82.21	82.59	81.34	82.12	177541
2019-08-23	82.17	83.15	79.90	80.11	234756
2019-08-26	80.36	81.83	80.36	81.80	228136
2019-08-27	82.33	83.00	82.02	82.11	296166
2019-08-28	82.19	83.45	82.18	83.31	292946
2019-08-29	83.66	84.60	83.43	84.54	194758
2019-08-30	84.56	85.22	83.58	84.90	207361
2019-09-03	84.86	85.84	84.71	85.71	184766
2019-09-04	86.14	86.25	85.15	85.65	145880
2019-09-05	85.31	86.48	85.05	85.74	208575
2019-09-06	85.90	85.90	84.98	85.27	182152
2019-09-09	84.91	85.03	84.11	84.02	283499
2019-09-10	84.03	84.99	83.42	84.59	228044
2019-09-11	83.03	86.47	81.23	86.44	450984
2019-09-12	87.00	87.00	86.10	86.48	220622
2019-09-13	86.53	87.07	85.79	86.99	232345
2019-09-16	87.34	87.51	86.20	86.20	255493
2019-09-17	86.17	87.04	85.73	86.26	198132
2019-09-18	86.72	86.91	85.33	86.43	214293
2019-09-19	87.13	88.00	86.53	86.74	178196
2019-09-20	86.60	86.98	85.91	86.27	493322
2019-09-23	86.53	87.36	85.93	86.14	197472
2019-09-24	86.48	87.25	86.48	87.17	292350
2019-09-25	87.14	87.66	86.81	87.00	330026
2019-09-26	87.24	87.70	86.79	87.18	156496
2019-09-27	87.11	87.36	86.07	86.58	200115
2019-09-30	86.46	87.45	86.46	87.24	286114
2019-10-01	87.11	87.24	85.92	86.15	200646
2019-10-02	86.23	86.23	84.77	85.27	205350
2019-10-03	85.22	86.26	84.31	85.22	162061
2019-10-04	85.44	85.85	84.90	85.62	194160
2019-10-07	85.37	85.79	84.74	85.56	132478
2019-10-08	85.27	85.73	84.47	84.70	163800
2019-10-09	85.01	85.10	84.31	84.76	170122
2019-10-10	84.58	85.03	84.14	84.79	158187
2019-10-11	84.94	86.02	84.66	85.51	223912
2019-10-14	85.51	86.03	84.28	84.47	127663
2019-10-15	84.25	84.61	83.66	84.04	191370
2019-10-16	83.95	84.11	83.36	83.72	151370
2019-10-17	83.66	84.70	83.53	84.31	136371
2019-10-18	84.07	84.59	83.96	84.25	175206
2019-10-21	84.09	84.56	83.82	84.16	179102
2019-10-22	84.38	85.16	84.14	84.22	126839
2019-10-23	84.37	84.89	84.33	84.71	168112
2019-10-24	84.81	84.94	84.54	84.75	94815
2019-10-25	84.99	84.99	84.10	84.14	103316
2019-10-28	83.75	84.28	83.07	83.09	232664
2019-10-29	83.35	83.54	82.59	83.44	162639
2019-10-30	83.34	84.12	83.03	84.03	181275
2019-10-31	84.14	84.40	83.58	84.06	136499
2019-11-01	84.08	84.60	83.83	84.22	139312
2019-11-04	84.33	84.45	82.31	82.67	194107
2019-11-05	82.45	83.13	81.90	82.57	310790
2019-11-06	82.63	83.34	82.17	82.45	199008
2019-11-07	82.38	82.67	80.60	81.34	155801
2019-11-08	80.87	81.45	79.90	80.38	160297
2019-11-11	80.21	80.95	80.21	80.90	122309
2019-11-12	80.89	81.14	80.39	80.61	146341
2019-11-13	80.40	81.33	80.40	80.82	206379
2019-11-14	81.07	81.31	80.62	80.79	185382
2019-11-15	80.78	80.99	80.26	80.61	197687
2019-11-18	80.67	81.35	80.17	80.35	149411
2019-11-19	80.50	81.03	80.00	80.31	235648
2019-11-20	80.24	80.24	74.34	75.54	1134687
2019-11-21	75.19	76.15	74.34	76.07	448536
2019-11-22	76.37	77.64	75.84	77.09	270329
2019-11-25	77.47	77.77	76.72	76.93	331308
2019-11-26	75.78	78.06	75.78	77.81	408089
2019-11-27	77.91	78.04	77.32	77.75	311518
2019-11-29	77.59	78.23	77.42	77.42	155770
2019-12-02	77.28	77.77	77.10	77.29	303056
2019-12-03	77.34	77.55	76.75	77.17	249744
2019-12-04	77.26	78.39	77.26	78.08	235011
2019-12-05	77.75	78.73	77.73	78.71	214732
2019-12-06	78.81	79.89	78.67	79.54	441202
2019-12-09	79.75	79.75	79.03	78.66	251821
2019-12-10	78.32	79.28	78.32	79.26	205991
2019-12-11	79.56	80.00	78.92	79.70	267146
2019-12-12	79.69	80.22	79.12	79.52	245403
2019-12-13	79.52	79.95	78.80	79.86	422793
2019-12-16	79.24	80.81	78.98	80.76	375327
2019-12-17	80.79	82.17	80.29	82.07	273343
2019-12-18	82.18	84.04	81.92	83.88	375375
2019-12-19	83.67	84.27	83.64	83.96	255595
2019-12-20	84.06	84.47	83.78	84.28	758685
2019-12-23	84.37	84.37	82.30	83.26	213574
2019-12-24	83.33	83.58	82.48	82.48	94363
2019-12-26	82.58	82.85	82.22	82.54	226626
2019-12-27	82.53	82.79	82.24	82.72	171418
2019-12-30	82.46	83.24	82.38	83.15	220769
2019-12-31	83.15	83.60	83.08	83.31	268619
2020-01-02	83.48	83.51	81.79	82.52	239930
2020-01-03	81.99	83.07	81.99	82.75	230643
2020-01-06	82.10	83.23	82.10	82.69	323141
2020-01-07	82.45	82.99	82.12	82.28	219511
2020-01-08	81.61	81.91	80.89	81.26	304912
2020-01-09	81.31	81.63	80.79	81.00	187364
2020-01-10	81.15	81.38	80.86	81.05	176057
2020-01-13	81.05	81.94	81.03	81.85	234171
2020-01-14	82.01	82.28	81.56	82.25	190429
2020-01-15	82.29	83.47	82.29	83.37	239752
2020-01-16	83.66	84.26	83.29	84.21	210862
2020-01-17	84.32	84.47	83.79	84.13	193801
2020-01-21	84.15	84.24	83.41	84.13	173751
2020-01-22	84.40	84.50	83.27	83.43	258822
2020-01-23	83.42	84.45	83.20	84.40	270319
2020-01-24	84.38	84.66	83.86	84.58	217507
2020-01-27	84.27	84.99	83.82	84.14	223244
2020-01-28	84.54	85.13	84.05	84.49	213701
2020-01-29	84.54	84.68	83.75	84.34	197929
2020-01-30	84.00	84.85	83.93	84.82	169525
2020-01-31	84.57	85.27	83.81	84.32	444806
2020-02-03	84.54	85.69	84.54	85.48	297164
2020-02-04	85.54	85.81	84.63	84.80	237232
2020-02-05	84.93	86.95	84.48	86.60	280897
2020-02-06	87.18	87.18	85.96	86.19	198570
2020-02-07	86.20	86.63	85.78	86.16	237118
2020-02-10	86.43	86.58	85.73	86.34	149382
2020-02-11	86.61	87.08	85.92	85.95	175003
2020-02-12	86.25	86.25	85.24	85.89	208247
2020-02-13	85.82	86.73	85.49	86.70	167876
2020-02-14	86.99	87.61	86.67	87.58	197088
2020-02-18	87.79	87.96	87.10	87.60	185822
2020-02-19	87.48	87.65	86.84	87.04	170860
2020-02-20	86.85	87.20	86.08	87.18	199438
2020-02-21	87.41	87.52	86.82	87.02	281812
2020-02-24	86.43	86.43	85.31	85.84	197012
2020-02-25	85.81	85.81	83.47	83.51	229639
2020-02-26	83.74	84.58	82.30	82.38	364145
2020-02-27	81.70	83.36	79.74	79.77	394856
2020-02-28	78.02	78.04	73.82	75.05	576854
2020-03-02	75.05	79.56	74.92	79.52	395874
2020-03-03	79.18	81.19	77.54	77.86	292831
2020-03-04	78.88	81.57	78.85	81.24	218935
2020-03-05	79.80	80.23	78.50	79.86	273801
2020-03-06	77.67	81.63	76.66	81.35	674339
2020-03-09	75.00	78.38	74.01	76.36	439395
2020-03-10	77.76	78.43	72.84	77.00	572292
2020-03-11	75.41	75.89	72.53	73.68	462137
2020-03-12	68.78	68.78	62.93	63.79	501524
2020-03-13	66.94	67.17	61.32	66.62	591503
2020-03-16	60.40	67.21	57.89	63.16	569139
2020-03-17	64.25	79.13	63.73	77.57	611780
2020-03-18	73.00	76.63	69.42	76.08	571870
2020-03-19	76.17	77.55	68.71	73.88	394157
2020-03-20	73.84	74.94	62.83	63.50	518458
2020-03-23	62.82	63.72	57.37	60.26	400477
2020-03-24	62.71	67.26	59.81	67.26	361650
2020-03-25	66.13	69.84	62.66	68.00	441956
2020-03-26	68.52	73.87	67.90	72.93	296740
2020-03-27	69.53	76.11	68.57	72.97	292845
2020-03-30	74.47	76.59	73.40	76.29	323895
2020-03-31	75.46	75.78	72.92	74.48	433627
2020-04-01	71.00	71.91	67.49	68.62	277690
2020-04-02	67.72	72.17	67.70	70.13	346291
2020-04-03	69.08	70.70	67.65	69.64	341567
2020-04-06	72.60	77.48	72.39	76.84	349314
2020-04-07	78.49	78.97	73.84	74.70	367890
2020-04-08	74.69	76.44	72.46	75.81	406358
2020-04-09	77.67	81.47	77.30	79.34	351552
2020-04-13	78.27	78.91	75.37	76.39	151933
2020-04-14	78.98	79.20	75.71	77.64	212841
2020-04-15	75.56	76.83	74.14	74.35	297294
2020-04-16	74.17	75.08	72.42	74.67	231566
2020-04-17	76.18	77.99	75.59	77.23	203657
2020-04-20	75.70	77.12	72.73	73.58	237677
2020-04-21	71.57	73.62	71.57	72.57	173935
2020-04-22	74.23	74.92	72.86	73.88	227376
2020-04-23	73.87	74.29	72.23	72.35	200803
2020-04-24	72.56	73.10	71.54	72.70	292514
2020-04-27	73.66	74.36	73.21	73.52	380267
2020-04-28	75.25	75.76	73.44	73.91	308747
2020-04-29	76.15	76.21	73.11	75.18	249197
2020-04-30	74.01	74.11	71.33	72.96	366106
2020-05-01	71.60	71.87	69.66	70.68	310232
2020-05-04	69.66	71.33	69.05	71.33	231588
2020-05-05	72.24	73.05	71.62	72.57	218774
2020-05-06	72.35	72.35	69.24	69.33	194942
2020-05-07	70.46	71.60	69.90	70.81	187415
2020-05-08	72.44	73.86	70.89	73.46	341833
2020-05-11	72.58	72.58	70.15	71.34	430276
2020-05-12	71.27	71.77	69.21	69.26	273637
2020-05-13	68.74	68.82	66.88	68.24	332284
2020-05-14	67.38	68.02	64.64	67.97	427662
2020-05-15	68.04	68.04	64.94	67.13	1078190
2020-05-18	69.99	72.26	69.72	71.77	392652
2020-05-19	71.07	72.03	69.16	69.20	188060
2020-05-20	70.48	71.46	70.01	70.83	268871
2020-05-21	70.46	71.45	70.36	70.59	293278
2020-05-22	70.72	71.65	70.38	71.60	206765
2020-05-26	73.52	73.77	71.57	71.72	201722
2020-05-27	73.07	73.95	71.86	73.74	244972
2020-05-28	74.74	75.00	72.39	72.65	304916
2020-05-29	71.84	73.33	71.19	72.92	335385
2020-06-01	73.17	74.05	72.25	73.06	286167
2020-06-02	73.69	73.69	72.32	73.00	177075
2020-06-03	73.78	75.25	73.74	74.27	276720
2020-06-04	73.41	73.45	71.08	72.28	282242
2020-06-05	73.81	76.15	73.58	74.28	291254
2020-06-08	74.97	76.75	74.28	76.23	324667
2020-06-09	75.51	75.85	73.63	74.46	319364
2020-06-10	74.00	75.12	72.51	72.60	353987
2020-06-11	70.92	71.10	67.67	67.69	339763
2020-06-12	69.65	69.65	65.64	67.63	376607
2020-06-15	66.00	69.56	65.40	68.84	252941
2020-06-16	71.11	71.49	69.23	69.66	328475
2020-06-17	69.37	69.39	67.12	67.29	194608
2020-06-18	66.65	67.53	65.99	66.63	311690
2020-06-19	67.08	67.57	65.37	65.46	525756
2020-06-22	65.05	66.63	64.42	66.08	191483
2020-06-23	67.15	67.20	64.81	65.65	281034
2020-06-24	64.76	65.00	63.31	64.43	270619
2020-06-25	63.96	64.29	62.55	63.96	205197
2020-06-26	63.60	64.24	62.05	62.17	459560
2020-06-29	62.82	64.60	62.52	64.39	199928
2020-06-30	64.48	65.98	64.23	65.71	325718
2020-07-01	66.16	67.26	65.75	66.59	278152
2020-07-02	66.80	67.64	66.75	67.17	242495
2020-07-06	67.83	68.37	66.36	67.07	344397
2020-07-07	66.13	66.98	65.62	66.35	416972
2020-07-08	65.94	66.27	64.99	65.32	277314
2020-07-09	64.65	64.65	62.31	63.22	289251
2020-07-10	63.47	65.79	63.47	65.55	276111
2020-07-13	65.74	67.04	65.15	65.26	270867
2020-07-14	65.23	66.22	64.40	64.93	263836
2020-07-15	66.09	67.41	64.89	64.91	285873
2020-07-16	64.95	65.71	63.76	64.47	274916
2020-07-17	64.75	65.20	64.42	64.52	250092
2020-07-20	64.06	64.21	62.73	62.73	224794
2020-07-21	63.72	64.90	63.48	64.06	308639
2020-07-22	63.58	65.45	63.36	65.23	249741
2020-07-23	65.05	65.35	64.55	65.00	176547
2020-07-24	65.37	66.08	63.30	63.37	210891
2020-07-27	63.09	63.10	60.82	61.16	428825
2020-07-28	61.92	64.57	61.92	63.78	652269
2020-07-29	63.88	64.39	62.98	64.05	536142
2020-07-30	63.41	63.41	62.62	62.78	329201
2020-07-31	62.43	62.83	60.77	61.66	788873
2020-08-03	61.45	62.15	60.31	62.04	524673
2020-08-04	61.86	62.68	61.20	62.03	326274
2020-08-05	62.79	63.41	59.96	61.00	588154
2020-08-06	60.65	61.63	60.55	60.66	282329
2020-08-07	60.32	62.43	60.32	62.08	241778
2020-08-10	62.39	63.25	62.07	62.31	259034
2020-08-11	63.54	63.73	62.30	62.46	252846
2020-08-12	63.04	63.07	62.23	62.24	194871
2020-08-13	61.88	61.88	60.28	61.19	252690
2020-08-14	60.68	61.31	60.11	60.76	156726
2020-08-17	60.84	61.17	60.15	60.54	297005
2020-08-18	60.38	60.48	59.47	59.59	231950
2020-08-19	59.68	60.69	59.44	60.03	311935
2020-08-20	59.50	59.92	59.28	59.28	237156
2020-08-21	59.31	59.31	58.04	58.68	300151
2020-08-24	58.87	59.55	58.27	59.53	151870
2020-08-25	59.87	59.87	58.80	58.98	232151
2020-08-26	58.56	58.56	57.04	57.34	279567
2020-08-27	57.70	58.69	57.07	57.50	252273
2020-08-28	57.76	58.39	56.97	58.22	233397
2020-08-31	58.05	58.73	57.95	58.21	308667
2020-09-01	58.32	58.37	56.86	57.11	272986
2020-09-02	57.00	58.49	56.96	57.60	203824
2020-09-03	57.95	58.73	57.36	57.69	251270
2020-09-04	58.29	58.38	56.97	57.46	241615
2020-09-08	57.62	57.62	55.76	56.00	249198
2020-09-09	56.14	56.86	55.03	54.93	353483
2020-09-10	55.00	55.33	53.57	54.12	292874
2020-09-11	54.01	54.07	52.93	53.57	287940
2020-09-14	53.80	54.53	53.48	53.71	279178
2020-09-15	53.94	54.54	52.62	52.80	222330
2020-09-16	52.85	53.77	52.65	53.23	452262
2020-09-17	53.08	53.37	52.62	53.26	253522
2020-09-18	53.52	53.52	51.54	52.16	742625
2020-09-21	51.43	51.76	50.58	51.65	349264
2020-09-22	51.69	52.79	51.41	52.31	364107
2020-09-23	52.23	52.58	51.45	51.52	596785
2020-09-24	51.43	52.31	50.99	51.98	297271
2020-09-25	51.72	52.58	51.50	52.52	194698
2020-09-28	53.06	53.46	52.42	52.89	274600
2020-09-29	52.67	53.24	52.40	52.92	250666
2020-09-30	54.10	55.22	52.47	53.20	375954
2020-10-01	52.80	53.11	52.28	52.56	342290
2020-10-02	52.27	53.52	51.82	53.39	369924
2020-10-05	53.59	53.97	52.78	53.53	313978
2020-10-06	53.92	55.22	53.44	54.08	395454
2020-10-07	54.18	54.96	53.64	54.87	324373
2020-10-08	55.33	55.86	54.75	55.80	297227
2020-10-09	55.83	56.11	55.54	55.77	205850
2020-10-12	55.51	56.30	55.44	56.25	258596
2020-10-13	55.87	56.44	55.50	56.32	332133
2020-10-14	56.18	57.17	55.98	56.49	305412
2020-10-15	55.85	57.41	55.56	57.20	410973
2020-10-16	56.96	57.65	56.37	56.95	325761
2020-10-19	56.99	57.13	56.56	56.86	441381
2020-10-20	57.42	58.13	56.53	57.71	308577
2020-10-21	57.16	58.50	57.06	57.57	363029
2020-10-22	57.75	58.27	57.12	58.26	295878
2020-10-23	59.40	59.75	58.38	58.68	275134
2020-10-26	58.29	58.29	57.58	58.19	211191
2020-10-27	58.11	58.33	57.50	57.59	263021
2020-10-28	56.59	57.27	55.00	55.30	531973
2020-10-29	55.02	56.56	53.66	56.16	278187
2020-10-30	55.96	56.51	55.55	56.04	271976
2020-11-02	56.74	57.33	55.95	57.02	288876
2020-11-03	57.90	58.63	57.49	58.01	230767
2020-11-04	57.27	58.95	56.73	57.92	357925
2020-11-05	58.09	59.55	58.09	58.59	312666
2020-11-06	58.85	58.98	57.11	57.21	354405
2020-11-09	59.71	62.40	59.30	61.73	452172
2020-11-10	62.47	65.20	62.25	64.87	455707
2020-11-11	64.25	64.54	63.03	63.58	236281
2020-11-12	62.91	62.91	60.39	60.75	303938
2020-11-13	61.25	63.41	61.17	63.28	198751
2020-11-16	64.54	64.75	62.94	63.76	282151
2020-11-17	63.07	65.33	62.50	64.54	325226
2020-11-18	64.80	65.45	62.09	63.38	392178
2020-11-19	63.74	63.75	61.92	63.39	241819
2020-11-20	63.00	63.92	62.84	63.48	419624
2020-11-23	64.01	64.76	63.69	64.33	224532
2020-11-24	65.13	68.01	64.87	67.36	331416
2020-11-25	66.82	67.12	66.01	66.40	272662
2020-11-27	66.21	66.73	64.92	65.69	107763
2020-11-30	65.10	65.50	63.92	63.96	313883
2020-12-01	64.69	64.86	63.31	63.67	298584
2020-12-02	63.25	64.21	62.81	64.06	218048
2020-12-03	64.09	64.56	63.43	64.28	178004
2020-12-04	64.78	65.50	64.35	64.97	182241
2020-12-07	64.67	65.61	64.17	64.50	238834
2020-12-08	64.00	64.50	63.52	64.29	321083
2020-12-09	64.81	65.57	64.61	64.75	291253
2020-12-10	64.70	65.33	63.85	64.89	207081
2020-12-11	64.57	65.84	64.57	65.30	333928
2020-12-14	66.04	66.90	65.56	65.59	218637
2020-12-15	65.88	67.46	65.25	67.44	212177
2020-12-16	67.84	67.84	65.70	65.85	331279
2020-12-17	65.91	66.63	65.86	65.99	195179
2020-12-18	66.27	66.47	64.15	64.23	742408
2020-12-21	63.38	64.04	60.43	61.23	501385
2020-12-22	61.15	63.14	60.82	63.11	477778
2020-12-23	63.20	64.13	63.02	63.24	180741
2020-12-24	63.28	63.67	62.60	63.56	89247
2020-12-28	63.94	64.68	63.52	64.09	145400
2020-12-29	64.07	64.35	62.84	62.99	186433
2020-12-30	62.97	64.10	62.95	63.37	153182
2020-12-31	63.65	64.31	63.19	64.04	179130
2021-01-04	64.42	64.42	62.84	63.41	270879
2021-01-05	63.78	64.13	62.06	62.39	280269
2021-01-06	63.04	64.17	62.92	63.74	488815
2021-01-07	63.50	63.51	61.88	62.24	279753
2021-01-08	62.21	62.52	61.26	62.13	212528
2021-01-11	61.47	62.34	60.71	60.95	275393
2021-01-12	61.25	61.27	60.40	61.01	273704
2021-01-13	60.92	62.05	60.64	61.54	329079
2021-01-14	62.09	62.09	60.97	61.21	182097
2021-01-15	60.73	61.91	60.37	61.65	234799
2021-01-19	62.27	62.39	60.81	61.16	267249
2021-01-20	61.05	61.69	60.14	60.75	244888
2021-01-21	61.52	64.54	60.30	61.09	343592
2021-01-22	60.73	61.83	60.16	61.75	192342
2021-01-25	61.27	61.81	60.44	61.59	403714
2021-01-26	61.86	61.86	60.31	60.32	317572
2021-01-27	60.00	61.26	59.29	60.89	418613
2021-01-28	60.92	63.13	60.42	60.46	241561
2021-01-29	60.88	61.36	59.88	61.19	399765
2021-02-01	61.19	62.50	60.50	62.35	317358
2021-02-02	62.66	63.35	61.91	62.97	355449
2021-02-03	62.36	62.71	61.29	62.26	319373
2021-02-04	61.92	64.14	61.15	64.02	391021
2021-02-05	64.58	65.72	63.68	65.10	304696
2021-02-08	65.44	65.61	64.41	64.75	275493
2021-02-09	62.92	64.51	62.75	64.24	542369
2021-02-10	64.68	64.99	63.22	63.22	818720
2021-02-11	63.25	63.85	62.86	63.82	497268
2021-02-12	63.83	64.11	63.29	63.97	416087
2021-02-16	64.05	64.83	63.63	64.81	527543
2021-02-17	64.76	66.52	64.37	66.47	490995
2021-02-18	66.57	68.05	66.41	67.61	383954
2021-02-19	67.54	68.29	67.12	67.67	1027914
2021-02-22	67.83	67.83	66.22	66.74	414863
2021-02-23	66.41	69.39	66.41	68.69	439563
2021-02-24	68.98	68.98	67.84	68.06	408214
2021-02-25	68.41	69.15	67.73	67.94	279241
2021-02-26	67.98	68.58	66.32	66.42	331001
2021-03-01	67.37	67.70	66.88	66.97	274914
2021-03-02	66.84	67.33	65.79	66.81	292393
2021-03-03	66.83	67.64	66.20	67.28	260535
2021-03-04	67.09	68.88	66.99	67.98	504017
2021-03-05	68.70	71.78	68.32	70.92	620961
2021-03-08	71.31	72.98	69.54	72.77	466549
2021-03-09	72.36	73.11	71.49	71.32	390725
2021-03-10	71.14	73.10	70.71	72.47	296953
2021-03-11	72.11	73.46	71.57	72.87	344949
2021-03-12	73.53	75.47	72.85	75.13	440794
2021-03-15	75.42	75.69	74.02	74.64	365731
2021-03-16	74.23	75.78	74.00	75.53	384169
2021-03-17	75.77	75.77	73.03	73.48	357548
2021-03-18	73.57	74.28	72.91	74.10	411913
2021-03-19	74.34	74.70	72.97	73.74	726401
2021-03-22	73.71	73.85	71.58	72.35	307021
2021-03-23	71.81	73.27	71.26	71.60	381088
2021-03-24	72.20	73.47	71.48	72.26	331793
2021-03-25	72.37	73.75	71.56	72.99	281282
2021-03-26	73.54	74.12	71.18	74.05	236516
2021-03-29	73.64	74.50	72.91	73.62	272673
2021-03-30	73.20	74.13	72.79	73.88	203858
2021-03-31	73.75	74.33	72.69	73.89	301237
2021-04-01	73.85	74.19	73.03	73.37	264689
2021-04-05	73.67	74.42	72.70	74.10	294167
2021-04-06	73.97	74.53	73.74	74.48	230444
2021-04-07	74.59	75.09	74.31	74.74	162352
2021-04-08	74.90	75.84	74.79	75.73	239904
2021-04-09	75.78	76.46	75.43	76.16	247437
2021-04-12	76.54	77.38	76.32	76.79	219587
2021-04-13	76.27	76.93	75.89	76.20	238951
2021-04-14	76.26	76.93	76.03	76.19	340112
2021-04-15	76.29	77.50	75.68	77.40	268665
2021-04-16	77.58	77.95	76.70	77.26	247553
2021-04-19	77.69	77.85	76.60	77.16	298260
2021-04-20	76.79	77.69	76.44	77.48	264041
2021-04-21	77.33	77.76	76.60	77.38	228992
2021-04-22	77.50	77.50	76.52	76.71	183425
2021-04-23	76.85	77.13	76.12	76.37	152961
2021-04-26	76.52	76.52	75.42	75.49	114417
2021-04-27	75.47	75.61	74.74	75.02	223133
2021-04-28	75.09	75.38	74.24	74.46	225462
2021-04-29	74.79	75.52	74.61	75.07	216399
2021-04-30	74.72	75.97	74.55	75.34	358456
2021-05-03	75.84	76.43	75.47	75.90	260042
2021-05-04	76.01	76.29	75.42	75.88	150548
2021-05-05	75.73	75.47	74.58	75.30	153181
2021-05-06	75.73	76.49	75.34	76.41	239309
2021-05-07	76.52	77.20	75.83	75.89	491867
2021-05-10	76.29	77.87	76.29	77.29	265424
2021-05-11	77.52	77.52	76.21	76.59	218719
2021-05-12	76.83	76.87	73.81	73.99	299698
2021-05-13	73.85	75.87	73.85	75.50	262114
2021-05-14	75.85	76.16	75.36	75.47	277770
2021-05-17	75.13	75.25	74.32	74.48	311343
2021-05-18	74.06	74.74	73.68	73.72	332114
2021-05-19	73.18	74.26	72.67	72.80	239034
2021-05-20	72.55	73.37	72.49	72.92	200623
2021-05-21	73.21	73.72	72.23	72.74	802914
2021-05-24	72.83	73.57	72.49	73.13	182100
2021-05-25	73.19	73.19	71.80	71.89	179717
2021-05-26	72.03	72.65	71.81	72.35	314914
2021-05-27	72.87	72.90	71.64	71.77	261421
2021-05-28	72.02	72.02	71.48	71.66	242997
2021-06-01	71.88	72.29	71.52	72.20	128981
2021-06-02	72.39	73.01	72.13	72.58	210755
2021-06-03	72.46	72.96	72.29	72.84	143727
2021-06-04	72.95	73.04	72.02	72.07	157707
2021-06-07	72.11	72.75	71.85	72.50	216441
2021-06-08	72.62	73.14	72.26	73.08	286882
2021-06-09	73.20	73.99	72.90	73.26	241122
2021-06-10	73.80	75.22	73.22	74.65	354608
2021-06-11	75.16	75.69	74.98	75.69	200807
2021-06-14	75.74	75.97	75.07	75.40	191602
2021-06-15	75.02	76.05	74.84	75.62	219620
2021-06-16	75.82	76.34	75.45	76.30	350250
2021-06-17	76.39	76.85	75.75	76.01	243158
2021-06-18	75.65	75.83	72.50	72.52	421844
2021-06-21	73.15	74.77	72.88	74.67	215793
2021-06-22	74.50	75.04	70.88	71.18	1029535
2021-06-23	70.93	71.24	69.88	70.33	530553
2021-06-24	70.23	71.09	69.77	71.07	232665
2021-06-25	70.85	73.21	70.66	73.17	939260
2021-06-28	72.93	73.19	72.32	72.96	254157
2021-06-29	73.09	73.55	72.14	72.32	377110
2021-06-30	72.29	73.36	71.56	72.27	243273
2021-07-01	72.55	73.39	72.15	73.03	167468
2021-07-02	73.04	73.28	72.31	72.80	170020
2021-07-06	72.76	73.13	71.02	72.11	191554
2021-07-07	71.76	72.66	71.76	72.22	163266
2021-07-08	71.77	72.32	71.08	71.49	153446
2021-07-09	72.20	72.32	71.32	72.16	210545
2021-07-12	71.61	72.81	71.35	72.66	203531
2021-07-13	72.40	72.89	71.99	72.10	164034
2021-07-14	72.37	72.76	71.66	72.00	216016
2021-07-15	71.71	73.68	71.71	73.65	174797
2021-07-16	74.00	74.46	73.14	73.47	315020
2021-07-19	72.48	73.02	70.13	70.74	337959
2021-07-20	70.69	72.15	70.67	71.00	465207
2021-07-21	71.47	71.62	70.40	70.54	325526
2021-07-22	70.29	70.59	68.70	68.77	291529
2021-07-23	69.00	70.50	68.85	70.34	215298
2021-07-26	70.75	71.59	70.30	70.87	293072
2021-07-27	70.49	72.09	70.17	71.87	319870
2021-07-28	72.02	72.06	70.99	71.68	363340
2021-07-29	72.11	72.11	71.03	71.81	236743
2021-07-30	71.93	72.48	70.63	70.95	471214
2021-08-02	71.34	72.37	71.30	71.65	300307
2021-08-03	72.11	73.33	71.45	73.15	528784
2021-08-04	72.68	72.96	71.66	72.92	321086
2021-08-05	72.95	74.23	72.30	73.21	270821
2021-08-06	73.31	73.57	72.51	72.59	192960
2021-08-09	72.49	72.49	71.66	71.86	130942
2021-08-10	71.60	71.93	70.89	71.59	147953
2021-08-11	71.95	72.37	71.54	72.20	234971
2021-08-12	72.34	72.34	71.24	71.58	207586
2021-08-13	71.94	72.65	71.44	72.26	201938
2021-08-16	72.26	72.91	71.95	72.28	164401
2021-08-17	71.70	72.41	71.50	71.88	185367
2021-08-18	71.58	72.29	70.30	70.36	263399
2021-08-19	69.74	70.45	68.82	69.30	270340
2021-08-20	69.11	69.89	68.49	69.60	203319
2021-08-23	69.64	69.64	68.79	69.16	126469
2021-08-24	69.13	69.13	68.17	68.63	237749
2021-08-25	68.94	69.12	67.76	67.76	461752
2021-08-26	67.60	67.74	66.14	66.18	347801
2021-08-27	66.18	67.06	66.15	66.63	565359
2021-08-30	66.63	67.13	66.21	66.69	196605
2021-08-31	66.53	66.90	66.38	66.70	334135
2021-09-01	67.09	67.76	66.52	67.49	164476
2021-09-02	67.51	67.79	67.23	67.34	195395
2021-09-03	67.01	67.23	66.15	66.17	190660
2021-09-07	66.05	66.19	64.07	64.10	328042
2021-09-08	63.94	65.76	63.51	64.90	458699
2021-09-09	64.73	65.69	64.35	65.28	446055
2021-09-10	65.44	65.57	63.34	63.41	291018
2021-09-13	63.99	64.56	63.21	63.74	390787
2021-09-14	63.92	64.04	62.20	62.87	348583
2021-09-15	62.99	63.09	61.77	61.99	275053
2021-09-16	62.00	63.46	61.15	62.97	828416
2021-09-17	63.28	63.28	62.20	62.54	906093
2021-09-20	62.31	62.60	61.09	61.95	274957
2021-09-21	62.27	62.65	61.62	61.74	404666
2021-09-22	62.29	62.32	61.38	61.47	285362
2021-09-23	61.38	61.94	60.92	60.95	233173
2021-09-24	61.25	61.81	60.99	61.08	255600
2021-09-27	61.15	62.80	61.01	61.66	306554
2021-09-28	61.81	61.81	60.05	60.85	309251
2021-09-29	60.82	62.16	60.35	62.05	212496
2021-09-30	62.44	62.48	61.18	61.18	252077
2021-10-01	61.56	62.30	60.96	62.09	298863
2021-10-04	62.05	63.42	62.00	63.18	265601
2021-10-05	63.18	63.97	62.71	63.33	338715
2021-10-06	63.14	63.68	61.74	63.50	210590
2021-10-07	63.53	64.40	63.13	63.90	305612
2021-10-08	64.04	64.19	63.46	63.75	154901
2021-10-11	63.85	64.18	63.27	63.47	167463
2021-10-12	63.31	64.36	63.22	64.09	244029
2021-10-13	64.09	65.55	63.66	65.33	321646
2021-10-14	65.77	66.11	65.22	65.98	190254
2021-10-15	66.26	66.32	64.32	64.32	480229
2021-10-18	63.93	64.29	62.85	63.09	308030
2021-10-19	63.19	63.42	61.42	63.22	467013
2021-10-20	63.19	64.70	63.04	64.50	243442
2021-10-21	64.60	64.60	63.54	64.09	423418
2021-10-22	64.16	64.51	63.77	64.25	210777
2021-10-25	64.56	65.30	63.78	65.11	233137
2021-10-26	65.11	65.71	64.99	65.23	236021
2021-10-27	65.16	65.16	63.68	63.81	229758
2021-10-28	63.96	64.31	63.28	63.41	287663
2021-10-29	63.41	64.09	62.17	62.76	384581
2021-11-01	62.76	64.48	62.61	64.08	336578
2021-11-02	64.08	64.42	62.76	63.30	224290
2021-11-03	63.30	64.11	62.98	63.18	465539
2021-11-04	63.18	63.76	61.86	62.83	577131
2021-11-05	63.16	64.29	63.15	63.35	377809
2021-11-08	62.20	62.88	60.55	61.40	634343
2021-11-09	61.66	61.88	61.01	61.63	230314
2021-11-10	61.62	63.20	61.62	63.17	282749
2021-11-11	63.05	63.55	62.45	62.93	309318
2021-11-12	63.02	63.67	61.90	62.02	444295
2021-11-15	62.58	63.81	62.45	63.61	334278
2021-11-16	62.24	62.91	61.49	62.33	382412
2021-11-17	62.65	62.65	61.52	61.90	370690
2021-11-18	61.74	62.04	60.50	61.29	497926
2021-11-19	60.91	61.97	60.89	61.64	447098
2021-11-22	61.53	63.34	60.85	62.67	766498
2021-11-23	60.70	63.08	60.70	62.69	496823
2021-11-24	62.82	62.95	62.07	62.83	376546
2021-11-26	62.00	62.36	61.25	61.49	254474
2021-11-29	61.93	62.38	61.16	61.96	287750
2021-11-30	61.47	61.47	59.85	59.85	479680
2021-12-01	60.55	61.79	59.60	59.64	365759
2021-12-02	60.09	61.32	59.88	60.71	373147
2021-12-03	61.06	61.82	60.40	61.74	355466
2021-12-06	62.54	64.47	62.40	63.86	419532
2021-12-07	63.75	64.08	62.73	63.01	368197
2021-12-08	62.78	64.07	62.78	62.94	250013
2021-12-09	62.78	63.07	62.08	62.67	282144
2021-12-10	63.06	63.26	62.63	63.15	209383
2021-12-13	62.70	63.59	62.43	63.04	377357
2021-12-14	63.29	64.07	62.20	62.30	471841
2021-12-15	62.21	63.70	62.11	63.53	309844
2021-12-16	63.53	64.32	63.01	63.37	332948
2021-12-17	63.09	64.17	62.59	63.94	835416
2021-12-20	63.20	64.61	62.90	64.46	292731
2021-12-21	64.61	65.34	63.42	63.51	276055
2021-12-22	63.76	64.14	63.33	64.12	230548
2021-12-23	64.18	64.72	63.88	64.22	252527
2021-12-27	64.44	64.54	63.80	64.52	188997
2021-12-28	64.54	65.12	64.40	64.46	143247
2021-12-29	64.72	64.89	64.27	64.88	141898
2021-12-30	64.89	65.35	64.70	64.97	165325
2021-12-31	65.07	65.52	64.81	65.22	123832
2022-01-03	65.39	65.78	64.48	65.23	221002
2022-01-04	65.26	66.16	65.13	65.40	195958
2022-01-05	64.85	66.52	64.85	65.62	284560
2022-01-06	66.05	66.57	65.44	66.09	188324
2022-01-07	65.90	66.65	65.74	66.49	230436
2022-01-10	66.88	67.02	66.24	66.56	185244
2022-01-11	66.67	66.82	64.67	65.90	203510
2022-01-12	65.59	65.59	64.87	64.91	254345
2022-01-13	65.27	66.58	65.13	66.04	224584
2022-01-14	65.78	66.86	65.64	66.73	192007
2022-01-18	66.64	67.14	65.72	66.60	198631
2022-01-19	66.76	67.12	65.72	65.81	315938
2022-01-20	65.38	66.12	64.35	64.48	228315
2022-01-21	64.57	65.35	64.07	64.26	293818
2022-01-24	64.07	64.56	61.89	63.27	421056
2022-01-25	62.63	65.00	62.10	64.12	472127
2022-01-26	64.12	64.85	63.01	63.64	339810
2022-01-27	64.28	65.38	64.00	64.79	261356
2022-01-28	64.43	65.75	64.02	65.68	318616
2022-01-31	65.13	66.02	63.60	65.92	498594
2022-02-01	66.02	66.87	65.18	66.31	369523
2022-02-02	65.18	65.55	63.38	64.17	646991
2022-02-03	63.92	64.90	62.83	64.68	330347
2022-02-04	64.19	64.59	62.81	63.71	330771
2022-02-07	63.54	64.11	62.93	63.66	208457
2022-02-08	64.11	64.29	63.57	63.83	230947
2022-02-09	63.84	64.50	63.47	64.13	348940
2022-02-10	63.64	64.31	63.10	63.81	462084
2022-02-11	64.15	65.70	63.85	65.14	289453
2022-02-14	65.28	65.28	63.51	64.54	286677
2022-02-15	64.43	65.31	63.71	64.01	261600
2022-02-16	64.25	64.87	63.82	64.71	321476
2022-02-17	64.56	64.86	63.41	63.84	529987
2022-02-18	63.42	64.41	62.61	62.89	443010
2022-02-22	63.08	64.17	62.25	63.84	420675
2022-02-23	64.17	64.24	62.76	62.85	307101
2022-02-24	63.11	64.59	62.30	64.55	685555
2022-02-25	65.22	66.68	65.00	66.17	403915
2022-02-28	65.69	67.31	65.40	67.11	461724
2022-03-01	67.40	67.62	65.37	66.01	587323
2022-03-02	66.20	67.62	65.96	67.13	405426
2022-03-03	67.56	69.02	67.15	68.98	370100
2022-03-04	68.60	70.82	68.46	70.79	353055
2022-03-07	70.82	71.67	69.40	71.55	317049
2022-03-08	71.83	72.09	70.20	70.21	526808
2022-03-09	70.80	71.10	68.45	67.92	544012
2022-03-10	67.59	68.45	67.40	68.23	289641
2022-03-11	68.33	68.89	67.83	68.63	256880
2022-03-14	69.30	69.30	67.16	67.93	302753
2022-03-15	68.47	68.56	67.31	67.79	462579
2022-03-16	67.64	68.06	65.80	67.09	331802
2022-03-17	66.77	68.27	66.47	67.36	396133
2022-03-18	67.97	67.99	65.55	66.35	918031
2022-03-21	66.30	67.88	66.01	67.67	294706
2022-03-22	68.21	68.21	66.80	67.27	253177
2022-03-23	67.20	67.50	66.39	66.88	396464
2022-03-24	67.25	67.44	66.79	67.13	306526
2022-03-25	67.32	69.28	67.21	69.20	299056
2022-03-28	68.96	69.80	68.58	69.47	224314
2022-03-29	69.83	71.13	69.23	70.98	292987
2022-03-30	70.99	71.80	70.60	71.76	369935
2022-03-31	71.64	72.41	71.36	71.76	357408
2022-04-01	71.74	72.72	71.22	72.63	334673
2022-04-04	72.31	72.45	70.67	72.14	633185
2022-04-05	72.23	73.25	72.16	73.20	350824
2022-04-06	73.30	74.68	73.10	74.55	399930
2022-04-07	74.88	74.88	73.46	74.62	398914
2022-04-08	75.00	76.06	74.29	76.05	272382
2022-04-11	76.49	76.49	74.96	75.80	466641
2022-04-12	75.73	76.00	75.00	75.85	614047
2022-04-13	75.84	76.17	73.62	74.82	662224
2022-04-14	75.18	76.55	74.05	75.49	526423
2022-04-18	76.31	78.29	75.97	76.55	783718
2022-04-19	76.80	78.45	76.35	78.09	460449
2022-04-20	78.54	79.24	77.86	78.07	390226
2022-04-21	77.85	78.99	77.39	77.99	321107
2022-04-22	77.74	77.94	76.74	77.00	247683
2022-04-25	77.20	77.20	74.09	75.30	465083
2022-04-26	75.33	76.79	74.77	75.23	401713
2022-04-27	75.24	76.08	74.45	74.63	437869
2022-04-28	75.21	75.48	74.22	74.67	237865
2022-04-29	74.52	74.54	72.53	72.75	639794
2022-05-02	73.37	73.72	72.26	72.79	622212
2022-05-03	72.88	73.78	72.11	72.14	241785
2022-05-04	72.17	74.59	72.17	74.35	344374
2022-05-05	74.25	75.08	72.68	73.52	490150
2022-05-06	72.71	74.34	72.52	73.95	586284
2022-05-09	73.40	76.48	73.40	75.55	573560
2022-05-10	75.42	76.38	73.62	74.45	385549
2022-05-11	74.78	75.58	73.82	74.13	413973
2022-05-12	74.29	74.80	72.90	74.75	382900
2022-05-13	74.90	75.01	73.36	74.50	443432
2022-05-16	74.78	75.59	73.86	75.39	242167
2022-05-17	75.92	77.07	74.29	77.02	329442
2022-05-18	78.04	78.12	76.16	76.72	456791
2022-05-19	76.26	76.70	75.30	75.84	475707
2022-05-20	76.02	76.02	74.48	75.36	404403
2022-05-23	76.08	76.77	75.16	75.51	253206
2022-05-24	75.52	78.08	75.19	77.93	355826
2022-05-25	77.93	78.83	77.20	78.18	468332
2022-05-26	78.39	78.79	77.69	78.32	229828
2022-05-27	78.24	78.86	77.63	78.84	284276
2022-05-31	78.75	78.75	77.15	78.30	630481
2022-06-01	78.32	78.32	76.93	77.80	263113
2022-06-02	78.19	78.27	76.19	78.20	244427
2022-06-03	77.93	78.32	77.34	77.61	203571
2022-06-06	78.40	78.42	77.63	78.28	209372
2022-06-07	78.39	78.83	77.69	78.67	208446
2022-06-08	78.66	78.66	77.58	77.02	422196
2022-06-09	77.13	77.48	75.84	75.99	236744
2022-06-10	75.47	77.54	75.30	76.96	296371
2022-06-13	76.03	76.53	73.35	73.66	523497
2022-06-14	73.00	74.14	71.81	72.97	461469
2022-06-15	73.27	73.88	72.06	72.26	300147
2022-06-16	71.87	72.22	70.96	71.69	244041
2022-06-17	72.20	72.43	69.84	70.67	658480
2022-06-21	70.91	72.34	70.07	71.89	295916
2022-06-22	71.29	72.71	71.07	71.93	332136
2022-06-23	71.75	72.64	71.72	72.13	351660
2022-06-24	72.13	74.11	72.09	73.25	847848
2022-06-27	73.87	75.25	73.70	74.99	261944
2022-06-28	75.14	75.97	74.35	74.39	230488
2022-06-29	74.38	74.65	73.51	74.19	233824
2022-06-30	73.98	74.71	73.50	74.37	293636
2022-07-01	74.48	76.38	74.08	76.32	228137
2022-07-05	76.05	76.12	71.54	72.36	455589
2022-07-06	72.06	73.32	71.11	72.81	282431
2022-07-07	72.83	73.05	71.84	71.90	211031
2022-07-08	72.37	72.37	71.33	71.39	226465
2022-07-11	71.33	72.07	70.65	70.98	274211
2022-07-12	70.38	71.46	70.02	70.37	171866
2022-07-13	70.00	70.58	69.51	69.97	240918
2022-07-14	68.74	69.97	68.74	69.81	196873
2022-07-15	70.46	70.94	69.05	70.71	303491
2022-07-18	71.06	71.20	70.12	70.16	213373
2022-07-19	70.36	71.12	70.36	70.92	233706
2022-07-20	71.00	71.00	69.39	69.88	321811
2022-07-21	69.36	69.86	68.71	69.57	247915
2022-07-22	69.76	70.19	68.79	70.09	323618
2022-07-25	69.94	71.47	69.78	71.38	280301
2022-07-26	70.96	71.98	70.96	71.88	236787
2022-07-27	71.99	72.47	71.26	72.17	236569
2022-07-28	73.09	74.57	72.57	74.40	211292
2022-07-29	74.13	75.77	74.13	75.24	308374
2022-08-01	74.70	75.62	74.10	75.12	269958
2022-08-02	75.12	75.41	74.06	74.13	195115
2022-08-03	74.10	74.10	71.79	73.69	224674
2022-08-04	73.52	74.26	73.10	73.16	283317
2022-08-05	72.70	73.24	71.67	72.31	296278
2022-08-08	72.98	73.61	72.83	73.42	289608
2022-08-09	73.76	74.90	73.34	74.74	318738
2022-08-10	74.90	75.31	74.52	74.66	197540
2022-08-11	74.85	75.11	74.11	74.16	209187
2022-08-12	74.63	75.71	74.49	75.63	168625
2022-08-15	75.63	76.40	75.15	76.28	155870
2022-08-16	76.28	77.68	76.06	77.40	207469
2022-08-17	77.40	77.59	76.47	76.57	252718
2022-08-18	76.49	77.11	76.44	76.70	153122
2022-08-19	76.64	77.20	76.26	76.47	291826
2022-08-22	76.23	76.23	74.48	74.57	213607
2022-08-23	74.12	74.58	73.57	74.12	204429
2022-08-24	74.26	74.26	72.52	73.52	256455
2022-08-25	73.14	74.48	73.09	74.46	185135
2022-08-26	74.48	74.73	72.95	72.98	224757
2022-08-29	72.65	72.89	72.01	72.45	136545
2022-08-30	72.38	72.38	70.50	70.64	264819
2022-08-31	70.10	70.93	69.10	69.89	370429
2022-09-01	69.88	70.28	68.90	69.84	429174
2022-09-02	70.20	70.54	68.80	69.01	240303
2022-09-06	69.28	69.64	68.33	68.73	209878
2022-09-07	68.39	70.07	68.39	70.06	220126
2022-09-08	69.43	69.89	69.07	68.91	182702
2022-09-09	70.45	70.53	69.39	70.29	344785
2022-09-12	70.50	71.72	70.39	71.70	286823
2022-09-13	70.90	71.14	68.70	69.14	280366
2022-09-14	69.22	70.27	69.12	69.91	217975
2022-09-15	69.59	69.59	68.50	68.83	185004
2022-09-16	68.72	69.42	68.53	69.26	414198
2022-09-19	68.94	70.62	68.90	70.60	205285
2022-09-20	69.96	70.19	68.64	69.49	337172
2022-09-21	69.94	70.66	68.57	68.62	220068
2022-09-22	68.63	69.63	67.76	69.43	226044
2022-09-23	68.69	68.88	67.17	67.94	198966
2022-09-26	67.88	67.93	65.78	66.67	249640
2022-09-27	67.01	67.19	64.77	64.91	226601
2022-09-28	65.75	66.49	64.75	65.87	300878
2022-09-29	65.39	65.39	63.12	64.02	329499
2022-09-30	64.56	64.66	62.22	62.33	366070
2022-10-03	63.31	64.66	62.79	64.10	215852
2022-10-04	64.16	65.72	64.11	65.67	265703
2022-10-05	64.71	64.71	63.62	64.38	212706
2022-10-06	64.17	64.17	62.92	62.97	286728
2022-10-07	63.01	63.01	61.64	62.00	286815
2022-10-10	62.32	63.08	61.95	62.04	216888
2022-10-11	61.76	64.23	61.52	63.62	398109
2022-10-12	63.39	63.39	62.31	62.94	250945
2022-10-13	62.07	65.40	62.02	65.36	382593
2022-10-14	65.59	66.05	63.16	63.20	321812
2022-10-17	64.23	66.02	63.86	64.70	306602
2022-10-18	65.47	66.49	65.38	65.86	334525
2022-10-19	64.92	65.82	64.72	65.49	291439
2022-10-20	65.91	65.91	64.71	64.80	423100
2022-10-21	65.39	65.62	63.94	65.36	409229
2022-10-24	65.66	66.66	65.43	65.60	226621
2022-10-25	65.62	67.06	65.62	66.90	282703
2022-10-26	67.59	68.39	67.00	67.93	346102
2022-10-27	68.51	70.36	68.28	69.10	344365
2022-10-28	69.60	70.17	69.26	69.70	445222
2022-10-31	69.64	70.64	69.29	69.81	429842
2022-11-01	69.87	70.76	69.25	70.35	229041
2022-11-02	69.86	71.56	69.13	69.18	326858
2022-11-03	68.32	68.35	67.49	67.93	221461
2022-11-04	67.93	69.22	67.51	68.48	200815
2022-11-07	68.41	68.41	66.12	67.43	294743
2022-11-08	67.56	68.44	67.31	67.98	205403
2022-11-09	67.76	69.19	67.43	68.41	375792
2022-11-10	70.08	71.43	69.66	71.11	353668
2022-11-11	71.26	71.57	70.41	70.54	343786
2022-11-14	70.68	71.06	69.47	69.55	310318
2022-11-15	69.90	70.60	69.31	70.01	275318
2022-11-16	69.29	69.87	66.52	67.76	483667
2022-11-17	67.07	68.60	66.88	68.60	323940
2022-11-18	69.69	71.00	69.11	70.86	422234
2022-11-21	70.57	72.86	70.57	72.45	319557
2022-11-22	72.62	73.31	72.35	73.29	244909
2022-11-23	73.09	73.78	72.54	73.66	228222
2022-11-25	73.99	74.91	73.93	74.67	99410
2022-11-28	74.12	74.53	72.75	73.67	222753
2022-11-29	73.33	73.87	72.95	73.12	180775
2022-11-30	72.87	74.20	72.01	74.10	327675
2022-12-01	74.52	74.52	70.75	71.19	420263
2022-12-02	70.81	70.97	67.90	68.74	827733
2022-12-05	67.02	67.34	64.08	65.13	819177
2022-12-06	65.26	67.64	64.96	67.52	557509
2022-12-07	67.66	69.15	67.47	68.79	355559
2022-12-08	68.23	69.12	67.78	68.09	244138
2022-12-09	67.72	68.37	67.46	67.70	217116
2022-12-12	66.87	68.45	66.86	68.42	340088
2022-12-13	68.61	70.21	67.81	68.00	681899
2022-12-14	68.30	69.14	67.75	67.85	340987
2022-12-15	67.84	67.94	66.13	66.87	234036
2022-12-16	65.88	66.66	64.65	65.80	1219554
2022-12-19	66.06	66.66	65.88	66.40	214212
2022-12-20	66.47	67.08	66.19	66.56	215112
2022-12-21	66.87	68.35	66.87	68.34	317559
2022-12-22	68.09	68.71	67.20	68.47	266385
2022-12-23	68.60	70.00	68.30	69.70	266044
2022-12-27	69.91	70.06	69.23	69.93	141341
2022-12-28	70.33	70.54	69.28	69.28	176221
2022-12-29	69.57	70.81	69.33	70.19	248791
2022-12-30	69.84	70.11	68.25	68.86	205928
2023-01-03	69.51	69.68	67.93	69.46	244422
2023-01-04	69.91	71.67	69.36	70.81	238881
2023-01-05	70.45	70.45	69.20	70.09	217496
2023-01-06	71.10	72.24	71.10	72.11	204647
2023-01-09	71.90	72.09	70.86	71.68	203790
2023-01-10	71.52	72.27	71.25	72.03	175069
2023-01-11	72.12	73.02	72.12	72.82	263830
2023-01-12	73.07	73.44	72.60	72.83	225148
2023-01-13	72.68	73.40	71.99	73.12	161684
2023-01-17	72.57	73.38	71.25	71.64	222887
2023-01-18	71.64	72.36	70.12	70.39	203342
2023-01-19	70.13	70.66	69.53	70.16	264038
2023-01-20	70.38	70.53	68.90	70.00	229638
2023-01-23	70.29	71.01	69.73	70.40	182592
2023-01-24	70.29	71.28	69.58	71.03	186539
2023-01-25	70.45	71.42	70.13	71.06	221558
2023-01-26	70.90	71.31	70.66	71.06	132723
2023-01-27	71.20	71.68	70.81	71.31	153711
2023-01-30	71.11	71.76	70.86	70.94	182789
2023-01-31	71.30	72.71	71.13	72.22	636796
2023-02-01	75.75	75.75	72.05	74.25	759227
2023-02-02	74.25	75.83	73.81	74.50	473904
2023-02-03	74.54	75.62	72.89	75.59	352413
2023-02-06	75.30	75.61	74.11	75.21	247957
2023-02-07	74.05	74.85	73.20	74.44	230480
2023-02-08	73.70	74.07	72.50	72.67	232422
2023-02-09	72.73	73.19	71.38	71.68	179142
2023-02-10	71.75	72.87	71.53	72.77	239501
2023-02-13	72.77	73.28	71.86	73.09	202784
2023-02-14	72.73	72.73	71.33	71.57	212864
2023-02-15	71.00	72.25	70.52	71.99	243059
2023-02-16	71.10	72.56	70.50	71.81	212389
2023-02-17	72.31	73.06	71.51	72.92	255929
2023-02-21	72.21	72.44	71.50	71.67	167378
2023-02-22	71.99	72.54	71.54	72.10	227561
2023-02-23	72.20	72.65	71.51	71.91	248426
2023-02-24	71.23	71.76	70.56	71.64	176158
2023-02-27	71.96	72.59	70.93	71.23	144258
2023-02-28	70.89	71.72	70.28	70.40	346264
2023-03-01	70.01	70.63	69.06	70.45	293199
2023-03-02	70.05	70.05	69.20	69.71	276419
2023-03-03	70.13	70.22	69.27	69.98	390463
2023-03-06	69.89	70.48	68.68	68.77	888075
2023-03-07	68.90	68.95	67.50	68.04	427653
2023-03-08	68.25	68.77	67.75	67.61	251818
2023-03-09	67.68	68.15	67.11	67.23	296889
2023-03-10	67.17	67.20	65.60	66.48	281720
2023-03-13	65.98	68.86	65.98	67.89	276799
2023-03-14	68.94	70.37	68.69	69.65	486966
2023-03-15	68.92	70.14	68.49	69.54	323886
2023-03-16	69.07	71.82	69.07	71.06	392389
2023-03-17	70.84	70.86	69.28	70.01	677642
2023-03-20	70.48	71.64	70.28	70.31	252423
2023-03-21	70.66	70.83	68.11	68.88	240559
2023-03-22	69.01	69.37	67.34	67.41	231922
2023-03-23	67.21	68.25	66.44	66.82	243224
2023-03-24	66.82	69.22	66.68	69.21	204660
2023-03-27	69.80	70.05	69.11	69.28	231551
2023-03-28	68.80	69.80	68.72	69.24	195626
2023-03-29	69.15	70.67	69.15	70.28	262627
2023-03-30	70.56	70.92	69.97	70.83	227180
2023-03-31	71.18	71.44	69.76	70.14	461047
2023-04-03	69.80	70.30	69.37	69.64	254381
2023-04-04	69.74	69.86	68.87	69.57	216549
2023-04-05	69.77	71.58	69.77	71.52	398571
2023-04-06	71.97	71.97	70.63	71.09	227263
2023-04-10	70.69	71.51	70.49	71.34	255432
2023-04-11	71.35	72.07	70.77	71.07	178411
2023-04-12	71.31	71.54	69.67	69.74	250573
2023-04-13	69.50	69.85	67.77	69.31	303938
2023-04-14	69.10	69.33	67.89	68.01	264207
2023-04-17	68.19	70.15	68.12	69.66	268788
2023-04-18	69.57	69.80	68.10	69.02	197656
2023-04-19	69.39	70.05	69.15	69.95	170683
2023-04-20	70.60	70.60	69.50	69.78	165085
2023-04-21	70.17	70.33	69.23	69.91	160720
2023-04-24	70.20	70.24	69.34	69.63	142905
2023-04-25	69.25	70.00	69.16	69.83	155089
2023-04-26	69.25	69.56	67.10	67.65	314567
2023-04-27	67.71	68.76	67.29	68.74	174184
2023-04-28	68.74	68.96	67.50	67.73	253353
2023-05-01	67.78	68.74	67.58	67.64	199154
2023-05-02	67.10	67.61	65.93	66.64	301011
2023-05-03	67.44	69.19	67.20	67.70	490646
2023-05-04	67.51	68.45	66.41	68.39	234140
2023-05-05	68.71	69.67	67.92	69.56	321089
2023-05-08	69.55	69.93	68.04	68.32	210929
2023-05-09	68.33	68.60	67.48	68.44	195899
2023-05-10	69.13	69.99	68.39	69.32	320079
2023-05-11	69.12	69.37	68.14	68.61	168792
2023-05-12	68.92	69.23	68.08	69.09	216285
2023-05-15	69.34	69.34	67.87	68.03	178519
2023-05-16	68.19	68.54	67.01	67.24	204488
2023-05-17	67.55	68.17	67.16	68.05	245801
2023-05-18	67.58	67.98	67.27	67.79	260675
2023-05-19	68.32	68.40	67.61	68.00	210331
2023-05-22	68.02	68.35	67.58	67.89	184540
2023-05-23	67.91	68.94	67.10	68.03	193186
2023-05-24	67.91	67.98	66.01	66.04	335189
2023-05-25	66.00	66.32	64.69	65.65	255971
2023-05-26	65.67	65.87	64.67	65.72	198742
2023-05-30	65.76	65.90	64.53	64.88	211110
2023-05-31	65.03	65.04	64.11	64.57	273830
2023-06-01	64.82	64.82	63.47	63.59	236387
2023-06-02	63.73	65.57	63.58	65.51	312089
2023-06-05	65.11	65.35	64.19	64.64	232179
2023-06-06	65.04	65.90	64.60	65.49	292841
2023-06-07	65.86	68.04	65.58	68.01	378322
2023-06-08	67.77	67.77	66.64	66.59	262360
2023-06-09	66.62	66.62	65.68	66.09	268464
2023-06-12	66.00	66.37	65.09	65.66	247313
2023-06-13	65.37	66.58	65.37	66.11	201323
2023-06-14	64.30	65.22	63.75	63.97	980934
2023-06-15	63.85	64.05	63.34	63.69	526470
2023-06-16	64.11	64.14	62.97	63.49	611289
2023-06-20	63.45	63.75	62.62	63.00	484183
2023-06-21	62.97	64.25	62.27	63.93	330644
2023-06-22	64.01	64.11	63.40	63.82	369357
2023-06-23	63.77	64.12	62.37	62.71	476042
2023-06-26	62.91	63.59	62.43	62.98	328250
2023-06-27	62.95	63.59	62.56	63.09	240493
2023-06-28	62.71	63.50	62.40	62.58	284399
2023-06-29	62.42	63.13	62.32	63.02	320577
2023-06-30	63.43	63.94	63.04	63.44	443791
2023-07-03	63.03	63.83	63.03	63.50	139622
2023-07-05	63.36	64.34	63.13	63.65	272311
2023-07-06	63.10	63.22	62.28	62.45	447144
2023-07-07	62.27	62.81	61.78	62.14	467874
2023-07-10	62.24	63.07	62.20	62.98	346204
2023-07-11	63.17	63.37	62.74	63.19	809071
2023-07-12	64.13	64.56	63.70	63.86	522900
2023-07-13	63.66	64.16	63.62	63.85	602462
2023-07-14	63.64	63.73	62.41	63.03	457015
2023-07-17	63.03	63.53	62.40	63.16	315752
2023-07-18	63.21	64.22	62.50	63.51	849102
2023-07-19	63.86	64.37	63.38	64.27	482775
2023-07-20	64.56	65.50	64.28	65.43	230080
2023-07-21	65.68	65.94	65.02	65.23	547050
2023-07-24	65.23	65.51	64.55	65.37	291500
2023-07-25	65.18	65.51	64.65	65.15	656706
2023-07-26	65.15	65.89	64.75	65.24	580541
2023-07-27	65.19	65.41	63.51	63.89	544019
2023-07-28	64.34	64.34	63.28	63.42	221036
2023-07-31	63.64	63.94	63.02	63.57	343373
2023-08-01	63.47	63.82	62.00	62.05	301706
2023-08-02	61.30	62.00	59.48	61.34	844244
2023-08-03	60.99	61.32	60.20	60.68	518097
2023-08-04	60.59	61.33	60.36	60.77	407334
2023-08-07	60.77	61.18	60.23	60.84	260711
2023-08-08	60.69	60.88	59.58	60.05	266443
2023-08-09	59.82	60.71	59.78	60.24	292021
2023-08-10	60.24	60.71	59.96	59.98	333213
2023-08-11	60.16	60.30	59.82	59.98	174452
2023-08-14	59.98	59.98	58.75	58.88	275611
2023-08-15	58.50	58.76	58.00	58.63	303343
2023-08-16	58.84	59.20	58.73	59.03	361557
2023-08-17	59.04	59.48	59.01	59.24	340614
2023-08-18	59.37	59.87	59.02	59.15	272831
2023-08-21	59.00	59.24	58.37	58.90	304872
2023-08-22	58.47	59.18	58.41	58.99	250337
2023-08-23	59.08	59.11	58.50	58.85	413009
2023-08-24	58.56	59.34	58.50	58.57	265854
2023-08-25	58.77	59.06	58.47	58.85	267033
2023-08-28	58.87	59.40	58.79	59.07	299587
2023-08-29	59.26	59.56	58.94	59.47	277492
2023-08-30	59.50	59.97	59.20	59.26	239901
2023-08-31	59.17	59.50	58.32	58.41	417873
2023-09-01	58.80	59.16	58.44	58.73	258338
2023-09-05	58.30	58.36	57.28	57.47	426397
2023-09-06	57.60	58.49	57.29	58.46	457531
2023-09-07	59.22	60.11	58.97	58.67	347090
2023-09-08	58.68	59.11	58.48	58.95	234815
2023-09-11	59.08	59.93	59.08	59.37	473991
2023-09-12	59.29	59.90	59.14	59.77	208971
2023-09-13	59.87	60.56	59.72	60.37	565847
2023-09-14	60.75	61.19	60.34	60.68	317919
2023-09-15	60.49	61.18	60.26	60.65	1025313
2023-09-18	60.55	60.58	59.76	59.89	258980
2023-09-19	60.02	60.25	58.98	59.00	332124
2023-09-20	59.26	59.69	58.73	58.76	253070
2023-09-21	59.01	59.07	58.24	58.53	371306
2023-09-22	58.34	58.87	58.12	58.37	300166
2023-09-25	58.10	58.66	57.56	58.54	283934
2023-09-26	58.25	58.51	57.19	57.24	405260
2023-09-27	57.13	57.35	56.09	56.30	412289
2023-09-28	56.49	56.58	55.34	55.90	388750
2023-09-29	57.05	57.78	56.35	56.58	414253
2023-10-02	56.46	56.46	54.41	54.75	618608
2023-10-03	54.53	55.46	53.77	55.32	443106
2023-10-04	55.41	56.11	54.92	55.73	468218
2023-10-05	55.58	56.93	55.30	56.84	373994
2023-10-06	56.39	57.85	56.02	57.50	480612
2023-10-09	57.50	58.51	57.44	57.96	350770
2023-10-10	58.17	58.66	58.14	58.39	273162
2023-10-11	58.54	58.79	58.28	58.60	245344
2023-10-12	58.51	58.51	57.32	57.58	256086
2023-10-13	57.59	58.18	57.31	57.66	239826
2023-10-16	58.12	58.63	57.63	58.41	270245
2023-10-17	58.10	59.61	58.10	59.43	470902
2023-10-18	59.09	59.45	58.69	58.86	262068
2023-10-19	58.45	58.94	57.49	57.56	533574
2023-10-20	57.83	58.29	57.51	57.61	344002
2023-10-23	57.24	57.49	56.30	56.52	358717
2023-10-24	56.87	57.56	55.40	55.49	323265
2023-10-25	55.11	55.55	54.74	55.37	302123
2023-10-26	55.80	56.01	55.35	55.52	284016
2023-10-27	55.35	55.71	54.24	54.80	351516
2023-10-30	55.20	55.67	54.15	54.99	234843
2023-10-31	55.03	55.64	54.70	55.63	352225
2023-11-01	55.77	57.03	54.95	56.82	410769
2023-11-02	57.04	58.43	56.93	58.19	256746
2023-11-03	59.21	60.05	58.87	59.39	380679
2023-11-06	58.99	59.09	58.00	58.14	263854
2023-11-07	58.18	58.41	57.60	57.88	236381
2023-11-08	57.79	57.79	56.46	57.05	211896
2023-11-09	57.55	57.74	56.96	57.16	266900
2023-11-10	57.34	57.35	56.60	56.92	232828
2023-11-13	57.08	57.65	56.54	57.23	213248
2023-11-14	58.60	59.72	58.60	59.64	431385
2023-11-15	59.44	60.50	59.05	59.91	401881
2023-11-16	60.54	60.54	58.92	59.74	398117
2023-11-17	60.02	61.36	59.59	61.36	391069
2023-11-20	61.13	61.15	60.25	60.96	350797
2023-11-21	60.81	60.90	59.59	59.76	416513
2023-11-22	60.17	60.66	59.59	60.53	294429
2023-11-24	60.54	60.95	60.34	60.73	116218
2023-11-27	60.73	60.94	59.91	60.91	320405
2023-11-28	60.90	61.68	60.33	61.33	319475
2023-11-29	61.53	61.96	60.69	60.92	261849
2023-11-30	61.07	61.35	60.49	61.01	513552
2023-12-01	60.80	62.09	60.53	61.88	427965
2023-12-04	61.59	62.91	61.59	62.57	457279
2023-12-05	62.42	62.60	61.53	61.84	275917
2023-12-06	62.19	63.47	62.07	63.45	396242
2023-12-07	63.34	64.15	63.19	63.15	532045
2023-12-08	63.23	63.41	62.65	62.88	266416
2023-12-11	62.61	63.39	62.26	63.38	389879
2023-12-12	63.44	63.94	62.41	63.90	1108766
2023-12-13	63.64	65.57	63.37	65.30	566841
2023-12-14	65.71	66.48	64.54	64.66	955957
2023-12-15	64.66	64.69	62.56	62.93	1396698
2023-12-18	63.33	63.46	62.61	62.80	346332
2023-12-19	63.04	63.83	62.94	63.58	461438
2023-12-20	63.62	64.21	62.57	62.70	353687
2023-12-21	62.88	63.34	62.39	62.99	322400
2023-12-22	63.24	64.66	62.99	63.78	466422
2023-12-26	63.77	64.08	63.28	63.30	626331
2023-12-27	63.40	63.40	62.35	62.58	345070
2023-12-28	62.27	63.07	62.27	62.41	279223
2023-12-29	62.09	62.58	61.87	62.34	380353
2024-01-02	62.34	64.14	62.09	63.76	481176
2024-01-03	63.76	64.64	63.03	63.68	499868
2024-01-04	63.90	63.93	62.74	63.08	798794
2024-01-05	62.61	63.43	62.32	62.70	397112
2024-01-08	62.80	63.19	62.24	63.06	325967
2024-01-09	62.48	62.48	61.65	61.74	419821
2024-01-10	61.76	61.91	61.26	61.41	354926
2024-01-11	61.12	61.12	59.53	59.84	530544
2024-01-12	60.57	60.77	59.87	60.09	257987
2024-01-16	60.09	60.09	58.81	59.00	598827
2024-01-17	58.47	59.30	57.89	58.41	482214
2024-01-18	58.41	58.54	57.60	58.20	432891
2024-01-19	58.47	58.82	57.63	58.79	512063
2024-01-22	59.22	60.52	58.85	60.17	953501
2024-01-23	60.37	60.99	59.95	60.81	924683
2024-01-24	61.29	61.48	59.07	59.50	848209
2024-01-25	60.15	60.15	58.51	58.83	683964
2024-01-26	59.14	59.36	58.11	58.15	371014
2024-01-29	58.11	58.76	57.77	58.53	510626
2024-01-30	58.36	58.53	57.83	58.03	576324
2024-01-31	58.46	58.52	56.36	56.77	3158687
2024-02-01	57.71	59.37	57.15	59.27	1649162
2024-02-02	58.49	59.49	57.98	59.00	831182
2024-02-05	58.25	58.73	57.47	58.03	782445
2024-02-06	57.87	58.25	57.33	57.95	532665
2024-02-07	57.97	58.24	57.53	57.86	485317
2024-02-08	57.77	58.74	57.43	58.46	1202284
2024-02-09	58.18	58.55	57.97	58.35	441064
2024-02-12	58.35	59.45	58.35	59.34	359787
2024-02-13	58.12	58.47	56.99	57.74	525648
2024-02-14	57.92	58.66	57.13	58.50	637087
2024-02-15	58.77	60.22	58.77	60.03	533263
2024-02-16	59.97	60.10	59.21	59.42	409276
2024-02-20	59.34	60.70	59.34	59.81	609549
2024-02-21	59.58	60.12	59.27	59.73	404291
2024-02-22	59.06	59.65	58.42	59.60	439131
2024-02-23	59.50	59.72	58.86	59.14	474925
2024-02-26	58.71	58.74	57.94	58.53	292965
2024-02-27	58.81	59.11	58.59	59.07	196560
2024-02-28	58.80	59.48	58.80	59.37	316663
2024-02-29	59.79	59.81	59.09	59.32	421815
2024-03-01	59.08	59.78	58.51	59.61	272320
2024-03-04	59.47	60.97	59.47	60.91	308041
2024-03-05	61.12	61.57	60.41	60.74	309260
2024-03-06	61.27	61.28	60.35	60.74	435719
2024-03-07	61.18	61.61	60.87	60.40	297264
2024-03-08	60.89	61.07	60.49	60.70	550458
2024-03-11	60.48	61.36	60.48	61.16	384599
2024-03-12	60.85	61.21	60.51	60.97	381223
2024-03-13	60.84	61.33	60.31	60.41	383389
2024-03-14	60.05	60.20	59.22	59.81	481531
2024-03-15	59.51	60.33	59.25	59.59	1228992
2024-03-18	59.59	59.72	58.67	58.88	302096
2024-03-19	58.99	59.72	58.82	59.26	276416
2024-03-20	58.99	60.21	58.99	59.96	278840
2024-03-21	60.00	60.43	59.62	59.66	319157
2024-03-22	60.08	60.08	59.44	59.77	287586
2024-03-25	60.12	60.36	59.48	59.86	286766
2024-03-26	60.02	60.02	58.96	59.53	276789
2024-03-27	59.86	60.68	59.86	60.57	404914
2024-03-28	60.75	61.68	60.75	61.37	361643
2024-04-01	61.43	61.60	60.57	60.95	282344
2024-04-02	60.66	61.47	60.66	61.04	326650
2024-04-03	60.70	60.92	60.31	60.42	249016
2024-04-04	61.04	61.04	59.60	59.90	290035
2024-04-05	59.44	59.72	58.99	59.34	285340
2024-04-08	59.40	60.05	59.40	60.04	295284
2024-04-09	60.30	60.64	59.91	60.30	248770
2024-04-10	59.14	59.17	57.96	58.48	249920
2024-04-11	58.60	58.87	57.90	58.69	285221
2024-04-12	59.00	59.94	58.52	58.66	487875
2024-04-15	58.84	59.02	57.69	58.39	337726
2024-04-16	57.94	58.41	57.27	58.14	394746
2024-04-17	58.50	58.99	58.12	58.18	396271
2024-04-18	58.38	59.47	58.23	59.40	371026
2024-04-19	59.46	61.19	59.46	60.91	477161
2024-04-22	60.89	61.76	60.65	61.38	225785
2024-04-23	60.36	61.53	60.36	61.17	304999
2024-04-24	60.63	62.15	60.45	62.05	567119
2024-04-25	62.05	62.15	61.30	61.75	331780
2024-04-26	61.56	62.39	61.27	61.40	361004
2024-04-29	61.63	62.01	61.50	61.61	311528
2024-04-30	61.47	62.15	60.93	61.79	445255
2024-05-01	62.10	63.21	61.40	61.90	501405
2024-05-02	61.02	62.31	60.97	61.68	556618
2024-05-03	62.37	62.47	61.04	61.31	441248
2024-05-06	61.81	61.81	61.06	61.17	472067
2024-05-07	61.24	62.09	61.10	61.81	367278
2024-05-08	61.69	62.06	61.30	61.58	499681
2024-05-09	61.64	61.94	61.44	61.67	377140
2024-05-10	61.89	62.10	61.17	61.88	259492
2024-05-13	62.15	62.61	62.02	62.20	356471
2024-05-14	62.75	62.86	61.75	61.85	258152
2024-05-15	62.50	62.50	61.90	62.01	269663
2024-05-16	61.96	62.32	61.70	62.31	251304
2024-05-17	62.29	62.63	61.89	62.59	286793
2024-05-20	62.50	62.97	62.40	62.91	214885
2024-05-21	62.94	63.50	62.82	63.24	281462
2024-05-22	62.96	63.07	61.84	62.01	264463
2024-05-23	61.63	61.65	60.13	60.26	260212
2024-05-24	60.48	60.66	59.55	59.68	237946
2024-05-28	59.98	60.29	59.23	59.33	318392
2024-05-29	58.77	59.24	58.49	59.10	230408
2024-05-30	59.38	60.10	59.32	59.96	237625
2024-05-31	60.15	61.34	60.05	61.29	341086
2024-06-03	61.46	62.09	61.23	61.31	257885
2024-06-04	61.00	61.72	60.79	61.64	285100
2024-06-05	61.50	61.79	60.51	60.59	342133
2024-06-06	60.19	60.62	59.98	60.12	192994
2024-06-07	59.55	60.17	59.34	59.74	232488
2024-06-10	59.50	60.01	59.09	59.15	259620
2024-06-11	58.71	59.44	58.50	59.02	217502
2024-06-12	59.87	59.88	58.48	58.65	304711
2024-06-13	58.56	58.94	57.96	58.21	390919
2024-06-14	57.77	58.61	57.77	58.47	514239
2024-06-17	58.09	59.04	58.09	58.59	283198
2024-06-18	58.56	58.84	58.19	58.41	514763
2024-06-20	58.23	59.05	58.23	58.59	240488
2024-06-21	58.70	59.12	58.39	58.60	935860
2024-06-24	58.65	59.39	58.65	59.28	248243
2024-06-25	59.34	59.46	58.66	58.91	290374
2024-06-26	58.90	59.22	58.27	59.21	342957
2024-06-27	59.39	60.16	59.23	60.10	321757
2024-06-28	60.43	60.89	60.19	60.73	1068973
2024-07-01	60.88	61.49	60.05	60.32	306871
2024-07-02	60.31	60.85	60.14	60.59	243005
2024-07-03	60.75	60.79	59.93	60.04	98519
2024-07-05	59.97	60.41	59.65	59.76	177912
2024-07-08	59.96	60.26	59.10	59.15	283763
2024-07-09	59.00	59.38	58.64	59.21	500590
2024-07-10	59.56	59.74	59.00	59.72	293543
2024-07-11	60.53	62.13	60.27	61.61	362552
2024-07-12	62.00	62.96	61.95	62.16	360524
2024-07-15	62.40	62.86	62.02	62.44	313230
2024-07-16	62.90	64.63	62.84	64.53	416704
2024-07-17	64.68	66.30	64.63	65.92	339451
2024-07-18	65.52	66.37	65.26	65.51	436613
2024-07-19	65.66	65.66	64.53	65.50	228403
2024-07-22	65.70	66.11	65.31	66.05	215815
2024-07-23	66.15	66.77	65.48	66.15	374756
2024-07-24	66.46	67.11	66.25	66.67	454242
2024-07-25	66.94	68.02	66.80	67.13	503392
2024-07-26	67.67	67.95	67.04	67.77	495753
2024-07-29	67.84	67.98	67.00	67.27	481106
2024-07-30	67.50	67.63	66.88	67.58	501343
2024-07-31	65.67	67.35	65.25	66.59	719461
2024-08-01	66.58	67.09	64.88	66.27	347892
2024-08-02	66.13	66.94	65.01	66.11	609631
2024-08-05	65.39	65.64	63.51	63.93	580921
2024-08-06	63.75	64.85	63.51	64.22	399334
2024-08-07	64.74	65.05	64.27	64.75	289901
2024-08-08	64.66	65.02	63.87	64.04	343548
2024-08-09	64.00	64.34	63.29	64.21	335060
2024-08-12	63.94	64.01	63.18	63.48	226964
2024-08-13	63.90	64.20	63.51	63.99	269170
2024-08-14	64.00	64.07	63.55	63.86	248587
2024-08-15	64.65	64.65	63.59	64.25	413961
2024-08-16	64.46	64.88	64.08	64.72	370686
2024-08-19	64.84	65.06	64.42	64.50	295183
2024-08-20	64.32	65.24	64.20	64.68	426272
2024-08-21	64.61	65.07	64.37	65.01	288658
2024-08-22	64.94	65.01	64.40	64.84	193818
2024-08-23	65.20	65.76	64.99	65.60	352455
2024-08-26	65.98	66.37	65.50	65.53	421715
2024-08-27	65.49	66.09	65.00	65.14	250484
2024-08-28	64.93	66.10	64.93	65.30	248116
2024-08-29	65.62	65.87	65.01	65.46	287471
2024-08-30	65.69	66.03	65.28	65.97	855019
2024-09-03	65.71	66.22	65.50	66.15	655782
2024-09-04	66.18	66.60	65.56	65.80	288014
2024-09-05	66.24	66.56	65.89	65.96	388765
2024-09-06	66.13	66.36	65.47	65.54	277161
2024-09-09	65.54	65.99	64.91	65.74	323436
2024-09-10	65.69	66.94	65.69	66.16	294216
2024-09-11	65.85	65.87	64.42	64.77	648563
2024-09-12	64.72	65.49	64.72	65.01	424699
2024-09-13	65.50	66.31	65.41	66.28	383347
2024-09-16	66.60	67.14	66.49	66.95	334589
2024-09-17	67.30	67.81	66.83	66.92	196187
2024-09-18	66.81	67.60	66.59	66.80	331058
2024-09-19	66.86	66.86	66.00	66.77	433227
2024-09-20	66.54	66.90	65.95	66.56	1161554
2024-09-23	66.89	67.23	66.70	67.10	376367
2024-09-24	66.96	67.48	66.64	66.79	272582
2024-09-25	67.21	67.26	66.48	66.78	323308
2024-09-26	66.86	67.23	66.21	66.34	200385
2024-09-27	66.65	67.36	66.65	67.14	254755
2024-09-30	67.26	67.66	66.92	67.29	229067
2024-10-01	67.27	67.55	66.77	66.93	268055
2024-10-02	66.54	67.06	65.52	65.69	284725
2024-10-03	65.46	65.59	65.00	65.03	169740
2024-10-04	65.00	65.47	64.81	65.12	236595
2024-10-07	64.86	64.96	63.83	64.25	352570
2024-10-08	64.29	65.02	64.22	64.49	352031
2024-10-09	64.65	65.30	64.14	64.35	245970
2024-10-10	64.25	64.54	63.74	63.90	261464
2024-10-11	64.00	64.97	64.00	64.87	167132
2024-10-14	64.84	65.30	64.51	65.26	247518
2024-10-15	65.66	66.35	65.26	65.56	314329
2024-10-16	65.96	66.92	65.96	66.80	332930
2024-10-17	64.80	65.13	61.56	63.78	1292840
2024-10-18	64.12	65.28	63.84	65.25	432506
2024-10-21	65.48	66.40	64.57	66.25	777669
2024-10-22	66.16	66.79	65.59	66.39	804949
2024-10-23	65.98	66.41	65.62	65.83	428207
2024-10-24	66.16	66.16	65.36	65.62	247922
2024-10-25	65.99	65.99	64.78	64.83	186434
2024-10-28	65.22	65.77	65.14	65.27	239120
2024-10-29	64.73	64.95	64.26	64.51	315304
2024-10-30	64.88	65.02	64.37	64.48	342125
2024-10-31	64.50	65.06	63.81	63.86	427156
2024-11-01	63.82	64.02	62.31	62.51	253063
2024-11-04	62.34	62.99	61.87	62.24	267699
2024-11-05	61.96	62.82	61.92	62.80	442663
2024-11-06	63.78	65.57	63.78	65.09	622902
2024-11-07	64.92	65.57	63.89	63.94	322994
2024-11-08	64.33	65.12	63.67	64.42	363813
2024-11-11	64.75	66.19	64.45	66.08	394477
2024-11-12	66.19	67.28	66.07	66.15	323097
2024-11-13	66.73	66.89	65.63	65.69	189739
2024-11-14	65.96	66.35	65.67	65.92	319988
2024-11-15	66.27	67.27	66.13	67.01	332598
2024-11-18	66.28	68.35	66.28	68.19	540340
2024-11-19	67.60	68.01	67.02	67.93	457658
2024-11-20	67.33	68.44	67.00	68.39	326500
2024-11-21	69.14	70.73	68.44	70.66	405323
2024-11-22	71.00	72.71	70.75	72.55	500350
2024-11-25	72.89	73.52	72.60	73.38	557649
2024-11-26	73.06	73.24	72.12	72.60	305843
2024-11-27	73.25	73.64	72.78	73.11	325836
2024-11-29	73.53	73.63	73.00	73.19	140414
2024-12-02	73.61	73.61	72.14	72.43	334232
2024-12-03	73.20	73.20	71.67	71.72	258061
2024-12-04	71.47	72.20	71.41	71.80	400319
2024-12-05	71.74	72.48	70.61	70.76	319932
2024-12-06	71.04	71.04	70.08	70.42	171155
2024-12-09	70.80	71.37	69.66	69.87	367251
2024-12-10	69.70	70.72	68.80	69.35	283422
2024-12-11	69.52	69.57	68.70	68.71	427034
2024-12-12	69.18	69.43	68.01	68.11	256853
2024-12-13	67.61	67.87	67.11	67.70	259780
2024-12-16	67.61	68.13	67.11	67.89	560209
2024-12-17	67.31	68.55	67.31	68.30	405994
2024-12-18	68.21	68.79	64.44	64.46	451639
2024-12-19	64.80	65.99	64.54	65.55	299299
2024-12-20	65.57	67.01	65.21	66.69	1335929
2024-12-23	66.23	66.68	65.75	66.65	263510
2024-12-24	66.60	67.11	66.27	67.11	106434
2024-12-26	66.65	67.66	66.61	67.53	272034
2024-12-27	67.00	67.50	66.67	67.12	160601
2024-12-30	67.06	67.73	66.53	67.46	200923
2024-12-31	67.76	68.02	66.98	67.83	324123
2025-01-02	68.41	68.50	67.70	68.40	493264
2025-01-03	68.43	69.00	68.03	68.56	302295
2025-01-06	67.95	68.10	66.13	66.24	322065
2025-01-07	66.10	66.96	65.90	66.50	349664
2025-01-08	65.91	67.39	65.78	67.39	388227
2025-01-10	66.61	67.04	65.15	65.62	324288
2025-01-13	65.64	66.36	65.48	66.29	201449
2025-01-14	66.41	67.46	66.33	67.44	190391
2025-01-15	68.43	68.43	67.16	67.59	256100
2025-01-16	67.63	68.77	67.34	68.71	443234
2025-01-17	68.97	69.85	68.80	69.60	295077
2025-01-21	70.01	72.78	70.01	72.32	612436
2025-01-22	71.68	71.68	69.35	69.50	402745
2025-01-23	69.79	69.95	68.94	69.39	282515
2025-01-24	68.70	69.67	68.68	69.65	257773
2025-01-27	70.75	71.27	69.76	71.09	391092
2025-01-28	70.71	71.11	70.03	70.59	199512
2025-01-29	70.59	71.30	68.96	69.45	380419
2025-01-30	70.14	71.99	69.90	71.64	374505
2025-01-31	71.13	71.35	70.35	70.96	731544
2025-02-03	69.91	71.57	69.82	71.42	289455
2025-02-04	70.55	71.52	70.16	71.05	452696
2025-02-05	68.48	71.87	68.48	71.22	393184
2025-02-06	72.29	73.49	71.99	72.27	889965
2025-02-07	72.04	72.28	71.27	71.38	409136
2025-02-10	71.50	72.10	71.18	71.88	270257
2025-02-11	71.60	72.97	71.60	72.95	289448
2025-02-12	71.92	73.15	71.92	72.97	261698
2025-02-13	72.90	73.56	72.63	73.37	292105
2025-02-14	73.52	74.50	73.26	73.91	899721
2025-02-18	73.79	74.81	73.23	74.71	295758
2025-02-19	74.29	74.70	73.93	74.35	202168
2025-02-20	73.79	74.47	73.12	73.94	250029
2025-02-21	74.45	75.70	74.03	75.07	454867
2025-02-24	75.48	76.26	75.09	75.91	329833
2025-02-25	76.01	76.41	75.05	75.64	432146
2025-02-26	75.88	76.80	75.79	76.39	529215
2025-02-27	75.20	76.30	74.60	75.84	428056
2025-02-28	76.37	76.96	76.10	76.86	490858
2025-03-03	76.82	78.33	76.43	78.02	398330
2025-03-04	77.74	78.80	76.88	76.90	564375
2025-03-05	76.27	77.15	76.27	76.76	319161
2025-03-06	76.20	76.37	74.70	75.95	446281
2025-03-07	76.20	77.21	76.05	76.50	599570
2025-03-10	76.50	77.43	75.29	75.16	571690
2025-03-11	75.63	76.25	74.68	75.36	449447
2025-03-12	75.13	75.80	73.91	75.01	558997
2025-03-13	75.37	75.94	73.94	74.79	610900

Explore More About SR

Coins representing dividend payouts and trends

SR Dividend History

Discover Spire Inc'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

SR Stock Split History

Discover Spire Inc'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

SR Historical Prices

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

Web Analytics