SRE Historical Prices

Summary

Key Stock Metrics

61.90

(April 7, 2025)

52-Week Low

95.77

(November 25, 2024)

52-Week High

95.77

(November 25, 2024)

All-Time High

78.59

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-06-29	14.13	14.44	13.97	14.28	12615000
1998-06-30	14.22	14.22	13.88	13.91	3075200
1998-07-01	13.88	14.00	13.56	13.94	1186200
1998-07-02	13.88	13.88	13.63	13.84	1127200
1998-07-06	13.84	13.84	13.56	13.59	1233600
1998-07-07	13.59	13.63	13.47	13.53	1247000
1998-07-08	13.53	13.63	13.50	13.63	784600
1998-07-09	13.56	13.59	13.38	13.50	586200
1998-07-10	13.50	13.50	13.16	13.50	768600
1998-07-13	13.38	13.47	13.16	13.44	771000
1998-07-14	13.41	13.56	13.25	13.50	1336800
1998-07-15	13.44	13.47	13.28	13.47	465600
1998-07-16	13.41	13.44	13.25	13.31	807200
1998-07-17	13.31	13.31	13.16	13.25	1087000
1998-07-20	13.16	13.19	13.00	13.16	1084000
1998-07-21	13.09	13.16	12.94	13.00	437600
1998-07-22	13.03	13.03	12.88	13.03	1013000
1998-07-23	13.03	13.19	13.03	13.16	892400
1998-07-24	13.06	13.09	13.00	13.06	1031600
1998-07-27	13.00	13.13	12.91	13.09	769600
1998-07-28	13.03	13.09	12.69	12.88	1633800
1998-07-29	12.78	12.88	12.53	12.75	1044400
1998-07-30	12.69	12.97	12.66	12.88	935800
1998-07-31	12.88	12.88	12.50	12.59	773600
1998-08-03	12.50	12.56	12.28	12.44	1298400
1998-08-04	12.34	12.34	11.88	12.03	1235200
1998-08-05	12.13	12.56	12.06	12.56	1002600
1998-08-06	12.56	12.56	12.25	12.38	1137000
1998-08-07	12.31	12.41	12.13	12.22	703000
1998-08-10	12.25	12.50	12.25	12.38	1498800
1998-08-11	12.25	12.28	12.00	12.09	716800
1998-08-12	12.09	12.56	12.06	12.56	798000
1998-08-13	12.44	12.53	12.34	12.47	413000
1998-08-14	12.34	12.44	12.25	12.38	391400
1998-08-17	12.50	12.66	12.41	12.63	1041000
1998-08-18	12.59	12.63	12.38	12.50	901800
1998-08-19	12.47	12.47	12.31	12.44	605400
1998-08-20	12.50	12.56	12.44	12.53	1263800
1998-08-21	12.44	12.63	12.41	12.63	918000
1998-08-24	12.69	12.81	12.66	12.69	755800
1998-08-25	12.72	12.88	12.69	12.88	1171600
1998-08-26	12.81	12.84	12.75	12.81	692000
1998-08-27	12.81	12.94	12.78	12.78	1447200
1998-08-28	12.81	12.81	12.72	12.81	692200
1998-08-31	12.78	12.78	12.44	12.72	2624200
1998-09-01	12.59	12.66	12.28	12.66	892000
1998-09-02	12.53	12.56	12.31	12.53	2602000
1998-09-03	12.41	12.53	12.28	12.50	534400
1998-09-04	12.56	12.63	12.41	12.56	718600
1998-09-08	12.53	12.66	12.38	12.66	397400
1998-09-09	12.66	12.66	12.50	12.63	433400
1998-09-10	12.56	12.69	12.50	12.66	654400
1998-09-11	12.56	12.72	12.47	12.69	464600
1998-09-14	12.75	12.88	12.69	12.88	580600
1998-09-15	12.78	13.22	12.78	13.16	649800
1998-09-16	13.13	13.22	13.03	13.22	2367000
1998-09-17	12.91	13.03	12.88	12.97	3287600
1998-09-18	12.94	13.19	12.91	13.16	683800
1998-09-21	13.16	13.22	13.03	13.16	556400
1998-09-22	13.19	13.25	13.03	13.03	817400
1998-09-23	13.13	13.34	13.06	13.34	743000
1998-09-24	13.34	13.34	13.03	13.13	1448200
1998-09-25	13.00	13.22	13.00	13.19	369800
1998-09-28	13.09	13.25	13.03	13.25	828200
1998-09-29	13.22	13.44	13.22	13.38	528400
1998-09-30	13.25	13.25	12.97	13.03	740600
1998-10-01	13.06	13.38	13.03	13.34	850200
1998-10-02	13.38	13.94	13.38	13.91	1270000
1998-10-05	13.91	14.38	13.84	14.34	1131400
1998-10-06	14.34	14.50	14.16	14.41	1383400
1998-10-07	14.44	14.66	14.41	14.59	1077600
1998-10-08	14.47	14.47	14.25	14.44	882000
1998-10-09	14.44	14.44	13.81	14.00	478800
1998-10-12	13.88	13.88	12.94	13.09	639000
1998-10-13	13.22	13.56	13.19	13.56	2289200
1998-10-14	13.81	14.00	13.69	13.84	1190400
1998-10-15	13.78	13.84	13.44	13.56	1503400
1998-10-16	13.50	13.50	13.13	13.38	1253200
1998-10-19	13.38	13.38	13.13	13.25	538600
1998-10-20	13.19	13.25	12.59	12.66	1189000
1998-10-21	12.72	12.97	12.66	12.69	753000
1998-10-22	12.63	13.00	12.50	13.00	1981200
1998-10-23	13.03	13.06	12.78	12.91	1004600
1998-10-26	12.84	12.91	12.66	12.78	688400
1998-10-27	12.84	12.97	12.53	12.66	621200
1998-10-28	12.78	13.00	12.78	12.91	664000
1998-10-29	12.91	12.91	12.75	12.81	397200
1998-10-30	12.94	13.03	12.88	13.00	791400
1998-11-02	13.00	13.38	13.00	13.28	855600
1998-11-03	13.28	13.66	13.28	13.66	662200
1998-11-04	13.72	13.78	13.25	13.44	679800
1998-11-05	13.38	13.41	13.25	13.31	644000
1998-11-06	13.25	13.53	13.25	13.28	577800
1998-11-09	13.38	13.38	13.13	13.28	463000
1998-11-10	13.31	13.34	13.16	13.31	1248600
1998-11-11	13.28	13.31	13.16	13.16	550800
1998-11-12	13.25	13.38	13.19	13.25	703000
1998-11-13	13.31	13.34	12.86	13.25	1223400
1998-11-16	13.31	13.31	13.09	13.16	429000
1998-11-17	13.16	13.28	13.13	13.22	634000
1998-11-18	13.19	13.19	12.91	13.00	624400
1998-11-19	13.00	13.00	12.84	12.91	318000
1998-11-20	12.97	12.97	12.72	12.94	418800
1998-11-23	12.97	13.03	12.91	13.03	460000
1998-11-24	13.03	13.16	12.91	13.06	289400
1998-11-25	13.00	13.09	12.97	13.00	495600
1998-11-27	12.94	12.97	12.78	12.81	235800
1998-11-30	12.63	12.69	12.44	12.44	1056800
1998-12-01	12.59	12.75	12.53	12.63	696200
1998-12-02	12.63	12.72	12.59	12.69	465200
1998-12-03	12.66	12.72	12.59	12.63	425600
1998-12-04	12.75	13.03	12.72	12.81	901200
1998-12-07	12.75	12.91	12.75	12.91	298400
1998-12-08	12.97	12.97	12.78	12.91	242400
1998-12-09	12.88	12.94	12.84	12.94	250400
1998-12-10	12.88	12.97	12.75	12.78	368000
1998-12-11	12.78	12.91	12.66	12.75	569000
1998-12-14	12.75	12.75	12.59	12.63	361200
1998-12-15	12.63	12.66	12.53	12.59	385400
1998-12-16	12.66	12.69	12.50	12.56	2324600
1998-12-17	12.44	12.47	12.28	12.31	3853800
1998-12-18	12.28	12.50	12.28	12.50	1327600
1998-12-21	12.53	13.00	12.50	12.72	1490800
1998-12-22	12.75	12.78	12.56	12.63	747400
1998-12-23	12.66	12.75	12.59	12.72	1037600
1998-12-24	12.72	12.81	12.72	12.75	93400
1998-12-28	12.81	12.81	12.53	12.59	433200
1998-12-29	12.63	12.75	12.56	12.72	554400
1998-12-30	12.69	12.81	12.66	12.66	364000
1998-12-31	12.66	12.69	12.59	12.69	496800
1999-01-04	12.66	12.84	12.63	12.78	645600
1999-01-05	12.94	13.00	12.84	13.00	882600
1999-01-06	12.97	12.97	12.72	12.84	882400
1999-01-07	12.78	12.97	12.75	12.84	714400
1999-01-08	12.81	12.88	12.53	12.66	925200
1999-01-11	12.59	12.63	12.22	12.38	914200
1999-01-12	12.38	12.56	12.38	12.56	1137200
1999-01-13	12.44	12.72	12.44	12.56	797600
1999-01-14	12.53	12.53	12.31	12.44	995800
1999-01-15	12.50	12.50	12.34	12.38	1707800
1999-01-19	12.41	12.44	12.28	12.31	1221000
1999-01-20	12.28	12.38	12.06	12.06	1251600
1999-01-21	12.19	12.31	12.16	12.31	719600
1999-01-22	12.31	12.34	12.16	12.22	437800
1999-01-25	12.03	12.28	12.03	12.28	560400
1999-01-26	12.28	12.31	12.09	12.19	502000
1999-01-27	12.19	12.25	12.06	12.16	659000
1999-01-28	12.00	12.06	11.69	11.75	1062600
1999-01-29	11.72	11.72	11.38	11.50	785600
1999-02-01	11.44	11.47	11.25	11.31	635200
1999-02-02	11.25	11.25	11.03	11.13	976800
1999-02-03	11.09	11.41	11.09	11.41	790600
1999-02-04	11.47	11.47	11.19	11.28	548800
1999-02-05	11.22	11.25	10.94	11.06	683000
1999-02-08	11.03	11.41	10.94	11.31	602800
1999-02-09	11.34	11.38	11.13	11.16	341200
1999-02-10	11.06	11.13	10.88	10.97	573400
1999-02-11	10.84	10.97	10.81	10.88	505600
1999-02-12	10.81	10.91	10.75	10.81	781200
1999-02-16	10.88	11.09	10.84	11.03	1066600
1999-02-17	11.03	11.16	10.88	10.88	1293600
1999-02-18	10.91	11.16	10.84	11.06	814400
1999-02-19	11.00	11.22	10.97	11.16	1204000
1999-02-22	11.16	11.16	10.66	10.78	1824000
1999-02-23	10.78	10.78	10.59	10.78	1255200
1999-02-24	10.81	10.88	10.63	10.66	1017800
1999-02-25	10.66	10.72	10.28	10.47	905000
1999-02-26	10.66	10.69	10.41	10.50	1179600
1999-03-01	10.50	10.59	10.44	10.56	1197000
1999-03-02	10.56	10.66	10.44	10.53	1232600
1999-03-03	10.59	10.63	10.16	10.31	1059400
1999-03-04	10.41	10.59	10.28	10.59	1768800
1999-03-05	10.59	10.78	10.59	10.75	2310400
1999-03-08	10.78	10.81	10.53	10.63	973800
1999-03-09	10.63	10.66	10.34	10.38	1218600
1999-03-10	10.41	10.53	10.25	10.25	2256200
1999-03-11	10.31	10.38	10.16	10.25	1883000
1999-03-12	10.31	10.47	10.28	10.47	2677200
1999-03-15	10.47	10.59	10.47	10.56	1579200
1999-03-16	10.56	10.72	10.56	10.72	7078400
1999-03-17	10.53	10.53	10.28	10.44	997600
1999-03-18	10.38	10.41	10.28	10.31	1012400
1999-03-19	10.31	10.31	10.16	10.19	932400
1999-03-22	10.19	10.25	10.06	10.22	1048800
1999-03-23	10.19	10.22	9.97	10.00	1261400
1999-03-24	10.09	10.28	10.00	10.22	1623000
1999-03-25	10.22	10.22	9.97	9.97	1083600
1999-03-26	10.00	10.00	9.84	10.00	1349600
1999-03-29	9.91	10.06	9.91	9.94	1855800
1999-03-30	9.91	9.94	9.63	9.63	1037400
1999-03-31	9.66	9.75	9.56	9.59	1435800
1999-04-01	9.53	9.63	9.53	9.63	1442200
1999-04-05	9.63	9.66	9.53	9.63	1023800
1999-04-06	9.63	9.69	9.53	9.56	884400
1999-04-07	9.56	9.56	9.25	9.25	1134000
1999-04-08	9.28	9.56	9.25	9.47	1424600
1999-04-09	9.41	9.50	9.34	9.44	1119200
1999-04-12	9.41	9.53	9.34	9.53	1318000
1999-04-13	9.53	9.63	9.38	9.50	1138000
1999-04-14	9.50	9.53	9.38	9.38	762200
1999-04-15	9.56	9.63	9.44	9.50	1804000
1999-04-16	9.69	9.75	9.63	9.75	1073400
1999-04-19	9.94	10.13	9.78	9.84	1282600
1999-04-20	9.91	10.13	9.88	10.13	1920600
1999-04-21	10.13	10.28	10.00	10.09	1820600
1999-04-22	10.19	10.31	10.13	10.19	1035000
1999-04-23	10.19	10.34	10.16	10.19	926200
1999-04-26	10.22	10.53	10.22	10.50	1810200
1999-04-27	10.50	10.66	10.34	10.63	1176800
1999-04-28	10.66	10.75	10.53	10.63	779800
1999-04-29	10.72	10.80	10.53	10.56	1006400
1999-04-30	10.56	10.59	10.25	10.38	961600
1999-05-03	10.44	10.53	10.38	10.44	1211400
1999-05-04	10.44	10.50	10.38	10.50	892200
1999-05-05	10.63	10.69	10.38	10.41	1229400
1999-05-06	10.41	10.41	10.28	10.31	2021600
1999-05-07	10.31	10.38	10.25	10.34	857200
1999-05-10	10.34	10.63	10.31	10.56	1972800
1999-05-11	10.63	10.81	10.56	10.72	1950200
1999-05-12	10.72	10.84	10.66	10.75	2022400
1999-05-13	10.72	11.03	10.72	10.94	1656200
1999-05-14	10.97	10.97	10.78	10.81	1494000
1999-05-17	10.78	10.81	10.66	10.81	1004400
1999-05-18	10.78	10.84	10.56	10.72	865000
1999-05-19	10.81	10.81	10.66	10.75	692000
1999-05-20	10.75	10.75	10.63	10.69	1052200
1999-05-21	10.69	10.88	10.66	10.81	2513800
1999-05-24	10.81	10.91	10.69	10.84	803200
1999-05-25	10.84	11.06	10.84	10.88	697800
1999-05-26	10.91	11.06	10.81	11.03	3136000
1999-05-27	10.91	11.13	10.88	10.94	2629400
1999-05-28	11.00	11.19	10.75	10.75	1596600
1999-06-01	10.81	10.94	10.72	10.94	939600
1999-06-02	10.91	10.94	10.63	10.72	686400
1999-06-03	10.72	10.91	10.72	10.81	855400
1999-06-04	10.81	11.05	10.81	11.03	1416600
1999-06-07	11.00	11.16	10.97	11.13	1012800
1999-06-08	11.09	11.22	11.06	11.19	1797800
1999-06-09	11.19	11.28	11.09	11.13	974200
1999-06-10	11.06	11.06	10.78	10.78	1166000
1999-06-11	10.84	10.97	10.81	10.84	778000
1999-06-14	10.94	11.16	10.94	11.16	1069000
1999-06-15	11.13	11.41	11.06	11.41	1928600
1999-06-16	11.41	11.41	11.22	11.38	7561400
1999-06-17	11.25	11.28	11.13	11.19	834000
1999-06-18	11.03	12.00	11.03	11.97	5929000
1999-06-21	12.34	12.44	11.41	11.41	10544600
1999-06-22	11.38	11.59	11.31	11.44	1866200
1999-06-23	11.41	11.47	11.28	11.28	798400
1999-06-24	11.38	11.47	11.22	11.22	572600
1999-06-25	11.19	11.47	11.19	11.25	1333400
1999-06-28	11.31	11.56	11.31	11.41	1134600
1999-06-29	11.38	11.44	11.34	11.38	806000
1999-06-30	11.34	11.38	11.22	11.31	1186800
1999-07-01	11.31	11.34	11.25	11.28	678200
1999-07-02	11.25	11.28	11.19	11.28	612200
1999-07-06	11.22	11.44	11.19	11.34	865800
1999-07-07	11.19	11.31	11.19	11.31	564600
1999-07-08	11.25	11.31	11.19	11.28	696400
1999-07-09	11.25	11.53	11.25	11.53	1631000
1999-07-12	11.53	11.56	11.41	11.50	560600
1999-07-13	11.44	11.50	11.38	11.38	1626800
1999-07-14	11.38	11.38	11.16	11.34	987600
1999-07-15	11.44	11.53	11.38	11.53	876800
1999-07-16	11.56	11.59	11.50	11.56	940800
1999-07-19	11.53	11.59	11.41	11.53	966800
1999-07-20	11.53	11.56	11.31	11.44	1174000
1999-07-21	11.47	11.56	11.41	11.56	490800
1999-07-22	11.50	11.53	11.41	11.53	377000
1999-07-23	11.53	11.53	11.28	11.34	669600
1999-07-26	11.34	11.53	11.34	11.47	278200
1999-07-27	11.44	11.50	11.28	11.47	468400
1999-07-28	11.38	11.38	11.22	11.25	444000
1999-07-29	11.22	11.22	11.00	11.06	407600
1999-07-30	11.06	11.28	11.03	11.09	525800
1999-08-02	11.13	11.38	11.06	11.19	428400
1999-08-03	11.19	11.28	11.16	11.22	449200
1999-08-04	11.22	11.22	11.13	11.13	1087600
1999-08-05	11.06	11.16	10.91	11.06	877000
1999-08-06	11.06	11.19	10.91	11.13	586200
1999-08-09	11.06	11.25	11.00	11.06	588600
1999-08-10	11.03	11.06	10.81	10.88	685000
1999-08-11	10.91	11.13	10.91	11.13	709200
1999-08-12	11.06	11.09	11.00	11.09	347400
1999-08-13	11.06	11.06	10.88	10.94	728000
1999-08-16	10.94	10.94	10.81	10.84	1154200
1999-08-17	10.91	11.09	10.88	11.06	689800
1999-08-18	11.06	11.06	10.91	10.97	380600
1999-08-19	10.91	11.03	10.81	11.03	640200
1999-08-20	11.00	11.13	10.94	11.13	588800
1999-08-23	11.13	11.22	11.06	11.22	549800
1999-08-24	11.22	11.25	11.06	11.19	396000
1999-08-25	11.28	11.44	11.19	11.44	447600
1999-08-26	11.44	11.50	11.38	11.47	480000
1999-08-27	11.44	11.50	11.41	11.50	549400
1999-08-30	11.56	11.59	11.25	11.25	960200
1999-08-31	11.25	11.34	11.03	11.16	921200
1999-09-01	11.13	11.25	11.06	11.16	760400
1999-09-02	11.09	11.22	10.91	11.16	512600
1999-09-03	11.13	11.34	11.13	11.28	541000
1999-09-07	11.31	11.31	11.03	11.03	843600
1999-09-08	11.06	11.09	10.91	10.97	471400
1999-09-09	10.94	11.16	10.88	11.13	792600
1999-09-10	11.13	11.19	11.09	11.19	311600
1999-09-13	11.06	11.25	11.03	11.19	702600
1999-09-14	11.19	11.22	11.00	11.06	413200
1999-09-15	11.13	11.28	11.13	11.16	1648800
1999-09-16	11.06	11.06	10.88	10.97	5213000
1999-09-17	10.94	11.03	10.94	10.97	588200
1999-09-20	10.97	11.00	10.75	10.75	566800
1999-09-21	10.72	10.72	10.53	10.53	1026400
1999-09-22	10.53	10.63	10.47	10.50	434600
1999-09-23	10.50	10.53	10.28	10.31	426000
1999-09-24	10.25	10.38	10.25	10.28	381800
1999-09-27	10.25	10.38	10.22	10.25	493000
1999-09-28	10.09	10.31	10.00	10.31	789000
1999-09-29	10.31	10.31	10.13	10.22	435000
1999-09-30	10.22	10.44	10.22	10.41	666000
1999-10-01	10.44	10.59	10.34	10.59	760000
1999-10-04	10.56	10.88	10.56	10.69	1157400
1999-10-05	10.69	10.69	10.34	10.53	2053600
1999-10-06	10.53	10.59	10.50	10.56	843600
1999-10-07	10.50	10.53	10.28	10.34	887200
1999-10-08	10.41	10.44	10.34	10.44	524800
1999-10-11	10.31	10.50	10.28	10.38	390600
1999-10-12	10.31	10.31	10.19	10.22	466200
1999-10-13	10.22	10.41	10.19	10.28	429000
1999-10-14	10.28	10.41	10.22	10.41	875600
1999-10-15	10.41	10.41	10.22	10.31	787600
1999-10-18	10.31	10.53	10.28	10.41	1044800
1999-10-19	10.47	10.47	10.16	10.22	729600
1999-10-20	10.19	10.28	10.00	10.03	1128000
1999-10-21	10.03	10.19	10.00	10.03	624800
1999-10-22	10.09	10.28	10.03	10.22	791800
1999-10-25	10.03	10.31	10.00	10.22	754200
1999-10-26	10.16	10.34	10.03	10.03	561800
1999-10-27	10.03	10.34	10.03	10.09	1013200
1999-10-28	10.22	10.38	10.13	10.22	835600
1999-10-29	10.22	10.31	10.13	10.22	613000
1999-11-01	10.19	10.28	10.16	10.22	458800
1999-11-02	10.22	10.44	10.22	10.25	667800
1999-11-03	10.31	10.31	10.00	10.06	1360400
1999-11-04	10.13	10.25	10.09	10.13	774200
1999-11-05	10.19	10.25	10.03	10.06	690200
1999-11-08	10.09	10.13	10.00	10.09	523600
1999-11-09	10.13	10.13	9.84	9.91	566000
1999-11-10	9.88	9.97	9.75	9.75	382800
1999-11-11	9.84	9.88	9.72	9.84	460200
1999-11-12	9.81	9.97	9.78	9.84	733600
1999-11-15	9.78	9.84	9.72	9.84	449200
1999-11-16	9.88	10.00	9.78	9.97	710800
1999-11-17	9.75	9.94	9.63	9.75	693000
1999-11-18	9.78	9.81	9.53	9.53	732200
1999-11-19	9.44	9.50	9.38	9.44	740400
1999-11-22	9.44	9.47	9.09	9.19	2067000
1999-11-23	9.22	9.22	9.03	9.06	1015600
1999-11-24	9.06	9.13	9.03	9.03	939000
1999-11-26	9.06	9.06	8.91	8.94	487800
1999-11-29	8.88	8.88	8.59	8.66	1390600
1999-11-30	8.78	9.34	8.63	9.25	1654600
1999-12-01	9.38	9.38	9.06	9.09	1518000
1999-12-02	9.19	9.25	9.09	9.13	674200
1999-12-03	9.13	9.31	9.06	9.13	650400
1999-12-06	9.09	9.34	9.09	9.25	1098000
1999-12-07	9.16	9.28	9.16	9.22	1143000
1999-12-08	9.28	9.41	9.25	9.28	1244200
1999-12-09	9.28	9.28	9.00	9.13	1533400
1999-12-10	9.13	9.16	9.00	9.00	407200
1999-12-13	9.00	9.06	8.81	8.88	1930200
1999-12-14	8.94	9.06	8.91	8.94	946600
1999-12-15	8.94	9.19	8.91	9.16	1811400
1999-12-16	9.13	9.38	9.13	9.34	28431600
1999-12-17	9.16	9.16	8.94	9.00	2025800
1999-12-20	8.88	8.97	8.78	8.81	1072200
1999-12-21	8.81	9.06	8.81	8.91	975000
1999-12-22	8.94	9.03	8.91	8.94	617600
1999-12-23	9.00	9.06	8.97	9.06	694800
1999-12-27	9.00	9.06	8.97	8.97	951600
1999-12-28	8.94	9.06	8.94	8.97	2654400
1999-12-29	8.94	9.00	8.75	8.81	739000
1999-12-30	8.78	8.88	8.72	8.72	849400
1999-12-31	8.69	8.72	8.56	8.69	704600
2000-01-03	8.63	8.78	8.44	8.66	1024800
2000-01-04	8.63	8.88	8.63	8.75	1462200
2000-01-05	8.88	9.09	8.84	8.94	2963400
2000-01-06	9.00	9.25	8.88	9.19	854600
2000-01-07	9.22	9.25	8.94	9.00	920000
2000-01-10	9.06	9.09	8.88	8.91	855400
2000-01-11	8.53	8.53	8.13	8.44	3798000
2000-01-12	8.41	8.81	8.38	8.81	1728400
2000-01-13	8.72	8.84	8.59	8.75	874800
2000-01-14	8.69	8.72	8.44	8.72	1452000
2000-01-18	8.66	8.72	8.53	8.66	1398000
2000-01-19	8.69	8.69	8.50	8.63	4103000
2000-01-20	8.53	8.59	8.53	8.59	1091800
2000-01-21	8.59	8.72	8.50	8.72	1649000
2000-01-24	8.59	8.69	8.56	8.59	1118800
2000-01-25	8.56	8.72	8.47	8.63	1140400
2000-01-26	9.41	9.56	9.00	9.31	9202200
2000-01-27	9.25	9.25	9.03	9.16	2469200
2000-01-28	9.13	9.16	8.97	9.06	1798200
2000-01-31	9.06	9.34	9.03	9.28	1273400
2000-02-01	9.22	9.34	9.22	9.34	968800
2000-02-02	9.28	9.50	9.28	9.38	1315400
2000-02-03	9.44	9.63	9.41	9.50	1677200
2000-02-04	9.50	9.53	9.44	9.50	1912200
2000-02-07	9.50	9.59	9.47	9.53	1934600
2000-02-08	9.50	9.56	9.50	9.53	1772400
2000-02-09	9.53	9.59	9.38	9.38	1681200
2000-02-10	9.44	9.50	9.31	9.38	2027000
2000-02-11	9.38	9.44	9.31	9.41	1072000
2000-02-14	9.41	9.50	9.38	9.41	4459400
2000-02-15	9.41	9.47	9.38	9.44	1369800
2000-02-16	9.41	9.50	9.41	9.47	2387200
2000-02-17	9.47	9.53	9.38	9.38	2765000
2000-02-18	9.38	9.47	9.31	9.37	2007200
2000-02-22	9.31	9.38	9.25	9.28	2422600
2000-02-23	9.25	9.28	9.19	9.19	2959000
2000-02-24	9.19	9.25	9.06	9.13	5127000
2000-02-25	9.09	9.38	9.06	9.38	5155800
2000-02-28	9.34	9.34	8.88	9.06	5035200
2000-02-29	9.00	9.03	8.91	9.00	1706200
2000-03-01	9.00	9.00	8.78	9.00	1559000
2000-03-02	8.94	8.94	8.66	8.78	964800
2000-03-03	8.81	8.88	8.75	8.81	1707800
2000-03-06	8.81	8.84	8.53	8.69	966400
2000-03-07	8.63	8.72	8.56	8.63	1497400
2000-03-08	8.50	8.66	8.47	8.50	1649600
2000-03-09	8.53	8.63	8.50	8.53	1510600
2000-03-10	8.69	8.84	8.63	8.72	1982400
2000-03-13	8.63	8.75	8.59	8.63	1119800
2000-03-14	8.53	8.63	8.44	8.50	1834400
2000-03-15	8.50	8.91	8.50	8.91	7568200
2000-03-16	8.78	9.25	8.78	9.22	3178800
2000-03-17	9.13	9.16	8.78	8.81	2376000
2000-03-20	8.91	8.97	8.59	8.69	1274400
2000-03-21	8.72	8.72	8.50	8.69	1008400
2000-03-22	8.59	8.63	8.41	8.50	1011800
2000-03-23	8.38	8.69	8.38	8.59	673000
2000-03-24	8.59	8.72	8.50	8.69	1058200
2000-03-27	8.69	8.84	8.63	8.72	1133200
2000-03-28	8.56	8.72	8.50	8.56	841200
2000-03-29	8.44	8.78	8.41	8.75	1146200
2000-03-30	8.81	8.81	8.50	8.66	763800
2000-03-31	8.59	8.59	8.34	8.38	938800
2000-04-03	8.47	8.47	8.09	8.31	884800
2000-04-04	8.41	8.59	8.25	8.31	1332200
2000-04-05	8.31	8.63	8.28	8.50	1083000
2000-04-06	8.63	8.63	8.44	8.50	604600
2000-04-07	8.63	8.66	8.41	8.56	604800
2000-04-10	8.69	8.78	8.50	8.66	848200
2000-04-11	8.75	8.88	8.63	8.84	2470600
2000-04-12	8.84	9.22	8.84	9.16	2314800
2000-04-13	9.13	9.50	9.03	9.34	1624800
2000-04-14	9.22	9.59	9.09	9.22	1310800
2000-04-17	9.16	9.44	8.88	9.44	1431600
2000-04-18	9.38	9.47	9.19	9.28	1193400
2000-04-19	9.25	9.34	8.97	9.28	716000
2000-04-20	9.31	9.31	9.06	9.22	796400
2000-04-24	9.13	9.59	9.13	9.22	1310000
2000-04-25	9.19	9.38	9.06	9.38	1303800
2000-04-26	9.34	9.50	9.25	9.44	751600
2000-04-27	9.25	9.38	8.97	9.06	558600
2000-04-28	9.00	9.50	8.94	9.28	1654600
2000-05-01	9.00	9.22	9.00	9.06	669000
2000-05-02	8.94	9.09	8.50	8.50	999000
2000-05-03	8.63	9.09	8.56	9.06	1455000
2000-05-04	8.94	9.50	8.88	9.44	1252800
2000-05-05	9.00	9.50	9.00	9.47	883800
2000-05-08	9.19	9.53	9.16	9.25	816800
2000-05-09	9.13	9.47	9.13	9.34	1028400
2000-05-10	9.22	9.44	9.16	9.16	647600
2000-05-11	9.03	9.31	9.03	9.31	630000
2000-05-12	9.38	9.44	9.03	9.09	390800
2000-05-15	9.00	9.53	9.00	9.47	791600
2000-05-16	9.41	9.41	9.16	9.16	515000
2000-05-17	9.13	9.25	9.03	9.22	1021400
2000-05-18	9.16	9.53	9.16	9.19	675200
2000-05-19	9.19	9.31	9.09	9.16	410200
2000-05-22	9.19	9.44	9.16	9.38	438000
2000-05-23	9.38	9.50	9.13	9.41	777400
2000-05-24	9.28	9.59	9.28	9.53	843600
2000-05-25	9.41	9.47	9.19	9.28	662800
2000-05-26	9.34	9.47	9.28	9.41	288000
2000-05-30	9.41	9.50	9.31	9.41	551000
2000-05-31	9.41	9.56	9.34	9.47	880400
2000-06-01	9.50	9.63	9.47	9.56	701600
2000-06-02	9.59	9.63	9.38	9.44	498200
2000-06-05	9.44	9.47	9.09	9.19	786600
2000-06-06	9.09	9.47	9.09	9.28	660000
2000-06-07	9.28	9.50	9.22	9.28	539800
2000-06-08	9.22	9.22	9.03	9.16	623000
2000-06-09	9.19	9.44	9.19	9.34	673400
2000-06-12	9.34	9.50	9.28	9.44	718800
2000-06-13	9.44	9.59	9.44	9.50	485400
2000-06-14	9.50	9.53	9.28	9.28	712000
2000-06-15	9.31	9.50	9.28	9.44	806600
2000-06-16	9.44	9.56	9.44	9.48	5637200
2000-06-19	9.31	9.47	9.28	9.41	2160200
2000-06-20	9.31	9.34	9.03	9.25	958800
2000-06-21	9.28	9.44	9.19	9.25	644200
2000-06-22	9.28	9.28	9.09	9.09	628000
2000-06-23	9.09	9.28	9.09	9.16	485400
2000-06-26	9.19	9.28	9.06	9.09	830200
2000-06-27	9.22	9.22	8.59	8.75	1855600
2000-06-28	8.72	9.34	8.50	8.84	1015800
2000-06-29	8.84	8.88	8.63	8.69	642600
2000-06-30	8.56	8.72	8.47	8.50	2888000
2000-07-03	8.50	8.91	8.50	8.81	642200
2000-07-05	8.81	9.00	8.59	8.69	1478400
2000-07-06	8.69	9.00	8.66	8.97	1820600
2000-07-07	8.88	9.06	8.88	8.97	748400
2000-07-10	8.97	9.28	8.94	9.19	957400
2000-07-11	9.22	9.25	9.03	9.25	600600
2000-07-12	9.31	9.34	9.16	9.28	1025000
2000-07-13	9.13	9.28	9.13	9.25	1330400
2000-07-14	9.25	9.41	9.19	9.41	850400
2000-07-17	9.41	9.41	9.16	9.38	1808600
2000-07-18	9.38	9.44	9.19	9.25	1686200
2000-07-19	9.28	9.31	9.03	9.09	1143000
2000-07-20	9.03	9.31	9.03	9.16	1370800
2000-07-21	9.13	9.16	8.97	9.06	610600
2000-07-24	8.94	9.16	8.91	9.13	763600
2000-07-25	9.09	9.22	9.06	9.22	597200
2000-07-26	9.09	9.09	8.91	8.91	972800
2000-07-27	9.00	9.22	9.00	9.13	507400
2000-07-28	9.09	9.28	9.09	9.28	546400
2000-07-31	9.34	9.50	9.22	9.38	2530800
2000-08-01	9.31	9.53	9.28	9.53	978400
2000-08-02	9.53	9.53	9.34	9.34	634800
2000-08-03	9.47	9.75	9.44	9.63	1130000
2000-08-04	9.56	9.66	9.44	9.66	748200
2000-08-07	9.59	9.69	9.53	9.66	389800
2000-08-08	9.63	9.72	9.50	9.69	827400
2000-08-09	9.56	9.69	9.50	9.55	644400
2000-08-10	9.50	9.53	9.28	9.38	788200
2000-08-11	9.09	9.38	9.09	9.32	1155400
2000-08-14	9.31	9.50	9.19	9.38	1299800
2000-08-15	9.28	9.69	9.28	9.63	1072800
2000-08-16	9.50	9.81	9.50	9.79	879200
2000-08-17	9.75	9.88	9.66	9.81	938400
2000-08-18	9.81	9.84	9.75	9.75	820600
2000-08-21	9.75	9.88	9.72	9.75	708200
2000-08-22	9.66	9.78	9.66	9.69	537400
2000-08-23	9.44	9.66	9.41	9.59	789200
2000-08-24	9.53	9.56	9.38	9.38	470200
2000-08-25	9.38	9.47	9.31	9.34	393200
2000-08-28	9.31	9.56	9.25	9.47	514200
2000-08-29	9.16	9.47	9.16	9.25	962000
2000-08-30	9.25	9.44	9.25	9.38	653200
2000-08-31	9.34	9.81	9.31	9.76	2799800
2000-09-01	9.72	9.84	9.47	9.79	1725400
2000-09-05	9.69	9.84	9.66	9.75	742000
2000-09-06	9.69	9.88	9.69	9.78	957400
2000-09-07	9.78	9.91	9.69	9.75	1187000
2000-09-08	9.75	9.88	9.75	9.86	1076800
2000-09-11	9.88	10.22	9.88	10.13	1373200
2000-09-12	10.13	10.19	9.94	10.03	615400
2000-09-13	10.13	10.25	10.00	10.00	1078800
2000-09-14	10.00	10.09	9.84	10.00	875600
2000-09-15	9.97	10.19	9.97	10.07	5933000
2000-09-18	9.94	10.03	9.84	10.02	1040600
2000-09-19	10.00	10.03	9.72	9.75	1303000
2000-09-20	9.69	9.75	9.59	9.69	919000
2000-09-21	9.66	9.81	9.44	9.47	540400
2000-09-22	9.59	9.69	9.38	9.44	627000
2000-09-25	9.47	9.53	9.44	9.50	520800
2000-09-26	9.44	9.94	9.44	9.88	814600
2000-09-27	9.88	10.00	9.84	9.95	1389400
2000-09-28	9.88	10.06	9.84	9.97	1731600
2000-09-29	10.16	10.50	10.16	10.41	2478600
2000-10-02	10.41	10.50	10.22	10.38	1235800
2000-10-03	10.34	10.47	10.16	10.22	788200
2000-10-04	10.25	10.44	10.03	10.09	1130600
2000-10-05	10.03	10.22	9.88	9.91	512800
2000-10-06	9.81	10.13	9.81	10.13	514000
2000-10-09	10.00	10.28	10.00	10.06	722000
2000-10-10	10.13	10.25	9.88	9.94	935600
2000-10-11	10.06	10.25	9.84	10.00	814000
2000-10-12	10.00	10.25	9.88	10.00	732600
2000-10-13	9.97	10.13	9.97	10.03	400800
2000-10-16	10.09	10.28	10.03	10.28	754000
2000-10-17	10.41	10.44	10.16	10.44	1280200
2000-10-18	10.44	10.44	9.94	10.09	670800
2000-10-19	9.97	10.28	9.88	10.19	433200
2000-10-20	10.06	10.31	10.03	10.25	462400
2000-10-23	10.25	10.25	10.00	10.06	1029000
2000-10-24	10.06	10.06	9.81	9.94	819200
2000-10-25	9.88	10.09	9.69	9.75	544400
2000-10-26	9.78	10.13	9.75	10.06	829000
2000-10-27	9.94	10.16	9.91	10.09	768400
2000-10-30	10.19	10.25	10.06	10.25	885800
2000-10-31	10.22	10.38	10.16	10.34	1043600
2000-11-01	10.41	10.69	10.31	10.59	1609200
2000-11-02	10.59	10.75	10.56	10.66	1176400
2000-11-03	10.69	10.81	10.41	10.50	1335200
2000-11-06	10.50	10.88	10.50	10.78	876600
2000-11-07	10.69	10.78	10.44	10.72	730800
2000-11-08	10.72	10.81	10.66	10.75	729800
2000-11-09	10.81	11.00	10.75	11.00	1646400
2000-11-10	10.94	11.13	10.88	11.06	738400
2000-11-13	11.00	11.22	10.91	10.97	941000
2000-11-14	10.97	11.03	10.81	10.88	641400
2000-11-15	10.88	11.06	10.69	11.00	1128800
2000-11-16	10.91	11.25	10.91	11.16	510400
2000-11-17	11.19	11.50	11.13	11.44	983800
2000-11-20	11.47	11.78	11.44	11.72	949600
2000-11-21	11.78	12.06	11.63	12.06	1796000
2000-11-22	11.56	12.06	11.56	12.00	1292600
2000-11-24	11.91	11.97	11.75	11.91	368400
2000-11-27	12.00	12.25	11.94	12.16	2328400
2000-11-28	12.16	12.44	12.03	12.22	1112600
2000-11-29	12.22	12.38	12.06	12.25	833800
2000-11-30	12.31	12.38	11.75	12.22	1121000
2000-12-01	12.13	12.28	11.81	12.16	713400
2000-12-04	12.03	12.34	12.03	12.22	681200
2000-12-05	12.25	12.25	12.00	12.22	1135200
2000-12-06	12.22	12.25	11.72	11.94	1262400
2000-12-07	11.88	12.13	11.81	12.09	816600
2000-12-08	11.69	11.75	10.88	11.47	2575000
2000-12-11	10.75	10.84	10.00	10.47	2843600
2000-12-12	10.50	11.13	10.50	11.13	2197200
2000-12-13	11.06	11.09	10.78	11.03	1641600
2000-12-14	10.94	11.22	10.75	10.94	1767800
2000-12-15	10.81	11.09	10.81	11.06	1711200
2000-12-18	11.03	11.56	10.75	11.53	2226400
2000-12-19	11.41	11.56	11.03	11.19	1961000
2000-12-20	11.25	11.41	11.19	11.31	1551400
2000-12-21	11.25	11.66	10.94	11.63	3521200
2000-12-22	11.38	11.41	11.25	11.34	2282800
2000-12-26	11.38	11.50	11.25	11.50	1013200
2000-12-27	11.50	11.72	11.41	11.63	890600
2000-12-28	11.63	11.63	11.41	11.53	1079000
2000-12-29	11.50	11.63	11.31	11.63	1303400
2001-01-02	11.50	11.53	11.13	11.25	1155000
2001-01-03	11.31	11.38	10.97	11.00	2309800
2001-01-04	11.00	11.00	8.97	9.72	6732600
2001-01-05	9.75	10.19	9.63	9.78	2611600
2001-01-08	9.66	9.91	9.66	9.84	1877600
2001-01-09	9.63	9.97	9.41	9.94	1399000
2001-01-10	9.91	9.94	9.53	9.88	1357000
2001-01-11	9.72	9.72	8.78	9.09	1987400
2001-01-12	9.09	9.22	8.78	9.19	1791600
2001-01-16	9.44	9.44	8.66	9.19	1904400
2001-01-17	9.19	9.41	9.03	9.38	2371400
2001-01-18	9.47	9.56	9.38	9.50	1185800
2001-01-19	9.75	9.75	9.34	9.47	1437200
2001-01-22	9.47	9.69	9.44	9.53	1128800
2001-01-23	9.59	9.81	9.44	9.47	1394200
2001-01-24	9.56	10.06	9.47	10.00	4329200
2001-01-25	10.50	10.72	10.00	10.22	4326400
2001-01-26	10.22	10.56	9.81	10.13	970000
2001-01-29	10.13	10.50	10.01	10.36	1756800
2001-01-30	10.28	10.58	10.07	10.31	2304800
2001-01-31	10.33	10.50	9.95	10.19	1595200
2001-02-01	10.19	10.28	9.75	10.07	1770800
2001-02-02	10.33	10.43	10.13	10.43	2696600
2001-02-05	10.40	10.67	10.23	10.65	1105800
2001-02-06	10.43	10.62	10.43	10.60	1093200
2001-02-07	10.58	10.98	10.53	10.98	1655000
2001-02-08	10.78	11.00	10.75	10.88	1028200
2001-02-09	10.75	11.28	10.75	11.25	2067600
2001-02-12	11.13	11.36	10.90	11.15	1449000
2001-02-13	11.03	11.07	10.88	11.05	1314800
2001-02-14	10.70	10.97	10.68	10.86	1240000
2001-02-15	10.73	10.87	10.65	10.87	1346400
2001-02-16	10.70	11.10	10.70	10.99	2335800
2001-02-20	10.90	11.01	10.70	10.90	1574600
2001-02-21	10.95	11.12	10.90	10.97	1073800
2001-02-22	10.85	11.05	10.63	10.96	864600
2001-02-23	10.84	11.09	10.78	11.05	1124200
2001-02-26	11.07	11.32	10.96	11.11	974200
2001-02-27	11.05	11.24	11.00	11.16	1059600
2001-02-28	11.16	11.18	10.98	11.18	753200
2001-03-01	10.90	11.18	10.90	11.10	913400
2001-03-02	11.03	11.37	10.95	11.33	1138000
2001-03-05	11.22	11.37	11.15	11.32	797600
2001-03-06	11.50	11.50	11.23	11.33	767400
2001-03-07	11.50	11.80	11.48	11.80	1830000
2001-03-08	11.63	11.97	11.63	11.87	1265800
2001-03-09	11.85	11.87	11.50	11.58	823600
2001-03-12	11.58	11.73	11.41	11.55	952400
2001-03-13	11.50	11.60	11.20	11.52	633200
2001-03-14	11.35	11.53	11.18	11.42	1832600
2001-03-15	11.42	11.59	11.25	11.56	6185600
2001-03-16	11.38	11.52	11.00	11.13	2146800
2001-03-19	11.33	11.51	11.15	11.50	776600
2001-03-20	11.23	11.37	11.00	11.21	1101600
2001-03-21	11.03	11.38	11.03	11.13	726800
2001-03-22	11.05	11.18	10.47	10.86	2286600
2001-03-23	10.75	10.77	10.40	10.54	1063600
2001-03-26	11.00	11.59	10.90	11.50	2595200
2001-03-27	11.40	11.63	11.39	11.45	1603200
2001-03-28	11.55	11.60	11.43	11.53	1211400
2001-03-29	11.50	11.63	11.40	11.60	733000
2001-03-30	11.50	11.75	11.48	11.64	891800
2001-04-02	11.55	11.90	11.50	11.65	1366000
2001-04-03	11.65	11.73	11.46	11.62	1253000
2001-04-04	11.75	11.79	11.48	11.62	917200
2001-04-05	11.62	12.13	11.44	12.08	2001000
2001-04-06	12.03	12.18	10.99	11.15	4549400
2001-04-09	11.30	11.63	11.28	11.59	2034000
2001-04-10	11.70	12.25	11.70	12.08	1887400
2001-04-11	11.83	12.12	11.75	11.93	1026800
2001-04-12	11.95	12.05	11.80	11.88	1146800
2001-04-16	11.98	12.63	11.98	12.53	2700400
2001-04-17	12.53	13.15	12.53	13.05	3550000
2001-04-18	13.25	13.30	12.77	12.97	2677400
2001-04-19	12.60	12.93	12.40	12.55	2129200
2001-04-20	12.63	12.68	12.20	12.23	2179400
2001-04-23	12.25	12.87	12.24	12.86	1775800
2001-04-24	12.98	13.45	12.89	13.44	3276000
2001-04-25	13.45	13.50	13.15	13.21	1476200
2001-04-26	13.33	13.89	13.27	13.58	2314600
2001-04-27	14.00	14.23	13.62	14.11	3006000
2001-04-30	14.10	14.10	13.65	13.84	2562400
2001-05-01	13.83	13.98	13.68	13.82	1452400
2001-05-02	13.90	13.91	13.60	13.81	2316400
2001-05-03	13.75	14.03	13.51	13.57	2152600
2001-05-04	13.35	13.75	13.33	13.65	1369400
2001-05-07	14.13	14.15	13.62	13.86	1408200
2001-05-08	13.88	14.03	13.78	14.02	1029200
2001-05-09	14.01	14.30	13.95	14.12	1775400
2001-05-10	14.25	14.28	14.00	14.10	982800
2001-05-11	14.13	14.31	14.10	14.20	744000
2001-05-14	14.17	14.18	14.00	14.05	1179400
2001-05-15	14.13	14.13	13.80	13.87	1775200
2001-05-16	13.86	13.94	13.73	13.85	2507200
2001-05-17	13.90	13.93	13.68	13.75	2000000
2001-05-18	13.70	13.90	13.65	13.69	1867200
2001-05-21	13.73	14.22	13.71	14.14	1259400
2001-05-22	14.25	14.25	14.06	14.16	1164800
2001-05-23	14.16	14.24	13.98	14.00	3065400
2001-05-24	14.00	14.00	13.70	13.86	761400
2001-05-25	13.95	13.95	13.31	13.44	1367800
2001-05-29	13.38	13.40	13.00	13.26	1369400
2001-05-30	13.35	13.63	13.29	13.50	1554200
2001-05-31	13.38	13.73	13.35	13.65	1128800
2001-06-01	13.65	13.65	13.39	13.57	863800
2001-06-04	13.68	13.78	13.56	13.67	598400
2001-06-05	13.67	13.73	13.39	13.46	689800
2001-06-06	13.35	13.47	13.17	13.36	1274000
2001-06-07	13.63	13.63	13.13	13.29	1139600
2001-06-08	13.18	13.32	13.06	13.25	580800
2001-06-11	13.18	13.43	13.18	13.36	723600
2001-06-12	13.36	13.62	13.27	13.60	1361400
2001-06-13	13.73	13.75	13.16	13.18	865200
2001-06-14	13.24	13.24	12.45	12.72	1408400
2001-06-15	12.85	13.17	12.77	12.90	1537400
2001-06-18	12.54	13.16	12.54	13.16	7775800
2001-06-19	13.75	13.78	13.28	13.64	5398000
2001-06-20	13.76	13.87	13.50	13.75	2093200
2001-06-21	13.76	13.79	13.28	13.37	2473400
2001-06-22	13.36	13.44	13.17	13.38	1506400
2001-06-25	13.60	13.68	13.16	13.47	1130800
2001-06-26	13.47	13.87	13.29	13.64	1429400
2001-06-27	13.51	13.77	13.23	13.54	1580000
2001-06-28	13.69	14.00	13.57	13.74	930400
2001-06-29	13.63	13.79	13.35	13.67	1543400
2001-07-02	13.68	13.89	13.58	13.80	1011600
2001-07-03	13.86	13.87	13.65	13.85	246200
2001-07-05	13.97	13.97	13.83	13.96	1495800
2001-07-06	13.93	14.00	13.70	13.87	1678200
2001-07-09	13.95	13.95	13.56	13.76	665600
2001-07-10	13.86	13.89	13.74	13.84	1087800
2001-07-11	13.89	13.95	13.58	13.75	885600
2001-07-12	13.65	13.82	13.50	13.75	685400
2001-07-13	13.70	13.85	13.61	13.75	771200
2001-07-16	13.85	13.94	13.70	13.81	1401600
2001-07-17	13.88	13.94	13.58	13.68	770200
2001-07-18	13.30	13.75	13.13	13.24	1785600
2001-07-19	13.30	13.58	13.29	13.56	925000
2001-07-20	13.65	13.78	13.06	13.15	1411200
2001-07-23	13.10	13.13	12.52	12.60	1451600
2001-07-24	12.63	12.68	12.00	12.13	2173800
2001-07-25	12.18	12.78	12.01	12.66	1184600
2001-07-26	12.62	12.81	12.40	12.75	1017800
2001-07-27	12.65	12.86	12.47	12.85	1090800
2001-07-30	12.63	12.81	12.38	12.73	1161800
2001-07-31	12.75	12.75	12.50	12.69	638600
2001-08-01	12.57	13.00	12.53	12.87	894000
2001-08-02	12.75	13.10	12.75	13.05	980000
2001-08-03	13.05	13.28	12.98	13.18	1130600
2001-08-06	12.95	13.13	12.77	13.08	1416800
2001-08-07	13.30	13.40	13.13	13.39	1880800
2001-08-08	13.39	13.39	13.14	13.20	1072000
2001-08-09	13.07	13.35	13.02	13.30	785400
2001-08-10	13.20	13.38	13.11	13.31	519200
2001-08-13	13.30	13.43	13.18	13.36	601800
2001-08-14	13.33	13.43	13.22	13.37	692600
2001-08-15	13.35	13.38	12.97	13.19	746000
2001-08-16	13.20	13.36	12.93	13.23	1206400
2001-08-17	13.20	13.35	13.03	13.19	988600
2001-08-20	13.13	13.28	13.13	13.24	1105800
2001-08-21	13.15	13.32	13.14	13.17	526800
2001-08-22	13.13	13.32	13.13	13.29	570000
2001-08-23	13.26	13.38	13.25	13.38	708600
2001-08-24	13.38	13.75	13.36	13.64	950800
2001-08-27	13.63	13.90	13.53	13.75	781400
2001-08-28	13.68	13.81	13.67	13.70	818400
2001-08-29	13.75	13.82	13.65	13.72	786200
2001-08-30	13.78	13.83	13.51	13.69	716200
2001-08-31	13.60	13.75	13.43	13.55	548000
2001-09-04	13.67	13.83	13.53	13.59	672200
2001-09-05	13.72	13.81	13.57	13.71	1073200
2001-09-06	13.58	13.83	13.53	13.75	2168600
2001-09-07	13.85	13.85	13.63	13.65	1065800
2001-09-10	13.50	13.75	13.36	13.46	1061600
2001-09-17	13.30	13.31	13.01	13.16	836600
2001-09-18	13.10	13.10	12.63	12.90	10457400
2001-09-19	12.77	12.88	12.25	12.61	1125800
2001-09-20	12.73	12.73	12.13	12.41	1529600
2001-09-21	11.88	12.25	11.79	12.15	1655200
2001-09-24	12.28	12.30	11.85	11.99	1086400
2001-09-25	11.99	12.13	11.83	12.05	1201800
2001-09-26	12.30	12.30	11.63	11.91	847800
2001-09-27	11.81	12.08	11.68	11.97	799800
2001-09-28	12.09	12.42	12.07	12.38	795800
2001-10-01	12.35	12.51	12.18	12.46	547400
2001-10-02	12.50	12.90	12.41	12.88	1164000
2001-10-03	12.85	13.14	12.74	13.09	749200
2001-10-04	12.97	13.30	12.63	13.07	896800
2001-10-05	13.08	13.34	12.85	13.14	1019600
2001-10-08	13.14	13.31	12.98	13.12	567200
2001-10-09	12.68	12.95	12.45	12.56	1853600
2001-10-10	12.60	12.86	12.56	12.86	695400
2001-10-11	12.88	12.88	12.50	12.57	715800
2001-10-12	12.40	12.55	12.18	12.26	1049200
2001-10-15	12.20	12.40	11.91	12.10	1534400
2001-10-16	12.10	12.54	12.10	12.48	667200
2001-10-17	12.50	12.50	12.25	12.33	738000
2001-10-18	12.25	12.39	11.73	11.92	1098600
2001-10-19	11.93	12.31	11.93	12.15	708800
2001-10-22	12.15	12.47	12.05	12.37	706200
2001-10-23	12.35	12.38	12.03	12.07	987000
2001-10-24	12.19	12.19	11.48	11.57	1449800
2001-10-25	11.00	11.58	11.00	11.56	1397400
2001-10-26	11.48	11.48	11.13	11.14	988400
2001-10-29	11.05	11.40	11.05	11.21	1027800
2001-10-30	11.25	11.36	11.09	11.28	915200
2001-10-31	11.18	11.88	11.13	11.70	1760000
2001-11-01	11.63	11.80	11.47	11.75	835600
2001-11-02	11.63	11.74	11.41	11.54	625400
2001-11-05	11.68	12.00	11.68	11.85	853400
2001-11-06	11.75	12.00	11.68	11.93	482000
2001-11-07	11.93	12.00	11.66	11.76	462800
2001-11-08	11.79	12.10	11.79	11.98	525800
2001-11-09	11.88	12.10	11.80	12.00	343800
2001-11-12	11.98	12.12	11.65	12.03	376200
2001-11-13	11.91	11.95	11.70	11.89	520400
2001-11-14	11.89	12.03	11.51	11.58	861600
2001-11-15	11.58	11.58	11.21	11.56	1201600
2001-11-16	11.63	11.79	11.50	11.65	468800
2001-11-19	11.65	11.75	11.50	11.74	577800
2001-11-20	11.65	11.80	11.60	11.78	384800
2001-11-21	11.68	11.70	11.36	11.56	446800
2001-11-23	11.58	11.78	11.50	11.74	194200
2001-11-26	11.78	11.79	11.49	11.57	423400
2001-11-27	11.44	11.65	11.30	11.53	550600
2001-11-28	11.50	11.50	11.15	11.35	729800
2001-11-29	11.35	11.45	11.11	11.40	551000
2001-11-30	11.29	11.59	11.24	11.58	932800
2001-12-03	11.58	11.77	11.28	11.62	1006400
2001-12-04	11.73	11.88	11.53	11.80	1709600
2001-12-05	11.93	11.96	11.81	11.89	1071600
2001-12-06	11.93	11.98	11.73	11.75	1071800
2001-12-07	11.80	12.25	11.79	12.20	1716600
2001-12-10	12.10	12.11	11.91	11.91	1384400
2001-12-11	11.91	11.91	11.49	11.54	1278600
2001-12-12	11.64	11.76	11.37	11.70	1283800
2001-12-13	11.72	11.83	11.50	11.76	876600
2001-12-14	11.64	11.90	11.58	11.86	1184200
2001-12-17	11.74	11.98	11.74	11.91	643000
2001-12-18	11.90	12.11	11.78	12.06	1017800
2001-12-19	11.91	12.38	11.87	12.38	1565600
2001-12-20	12.35	12.48	12.28	12.45	1187400
2001-12-21	12.58	12.60	12.04	12.04	2514200
2001-12-24	12.00	12.13	12.00	12.08	744200
2001-12-26	12.13	12.37	12.12	12.21	688600
2001-12-27	12.26	12.40	12.19	12.36	435600
2001-12-28	12.30	12.38	12.17	12.31	555600
2001-12-31	12.23	12.56	12.22	12.28	828600
2002-01-02	12.25	12.40	11.91	12.39	807400
2002-01-03	12.33	12.40	12.21	12.38	522000
2002-01-04	12.33	12.49	12.25	12.47	558600
2002-01-07	12.45	12.55	12.18	12.50	655600
2002-01-08	12.50	12.60	12.45	12.57	1090000
2002-01-09	12.51	12.78	12.50	12.53	1299000
2002-01-10	12.53	12.65	12.50	12.52	873400
2002-01-11	12.52	12.68	12.47	12.49	1132600
2002-01-14	12.50	12.77	12.50	12.64	1032400
2002-01-15	12.77	12.88	12.68	12.83	1578000
2002-01-16	12.83	12.96	12.60	12.73	963600
2002-01-17	12.75	12.80	12.63	12.71	1059200
2002-01-18	12.60	12.73	12.55	12.64	836200
2002-01-22	12.64	12.70	12.43	12.51	630400
2002-01-23	12.50	12.64	12.48	12.64	689000
2002-01-24	12.65	12.75	12.45	12.50	1474200
2002-01-25	12.50	12.50	12.30	12.38	1125200
2002-01-28	12.26	12.43	12.21	12.33	1118400
2002-01-29	12.33	12.38	11.85	12.00	1705200
2002-01-30	12.00	12.06	11.71	11.93	2399400
2002-01-31	11.99	12.00	11.80	11.98	1513000
2002-02-01	11.85	12.05	11.85	12.01	805600
2002-02-04	11.93	11.99	11.62	11.75	923000
2002-02-05	11.88	11.90	11.60	11.67	959600
2002-02-06	11.45	11.68	11.35	11.38	1534800
2002-02-07	11.40	11.49	11.26	11.37	1512400
2002-02-08	11.40	11.55	11.30	11.52	939200
2002-02-11	11.55	11.73	11.35	11.70	979800
2002-02-12	11.65	11.83	11.60	11.72	1375600
2002-02-13	11.80	11.85	11.63	11.76	1463400
2002-02-14	11.88	11.92	11.70	11.81	530200
2002-02-15	11.78	11.88	11.67	11.74	790200
2002-02-19	11.67	11.75	11.62	11.63	1066200
2002-02-20	11.55	11.75	11.45	11.75	531400
2002-02-21	11.73	11.78	11.52	11.58	686200
2002-02-22	11.58	11.75	11.45	11.69	602800
2002-02-25	11.56	11.68	11.36	11.39	1214000
2002-02-26	11.30	11.50	11.30	11.40	1094200
2002-02-27	11.45	11.45	11.24	11.27	1224000
2002-02-28	11.27	11.29	11.14	11.16	1377200
2002-03-01	11.15	11.35	11.08	11.34	1824600
2002-03-04	11.33	11.63	11.33	11.61	1395000
2002-03-05	11.55	11.87	11.50	11.87	988200
2002-03-06	11.93	12.13	11.76	12.13	1173800
2002-03-07	12.13	12.20	11.95	12.04	819000
2002-03-08	12.12	12.18	11.97	12.09	1201800
2002-03-11	12.08	12.27	11.98	12.24	928000
2002-03-12	12.11	12.18	11.96	12.12	560600
2002-03-13	12.10	12.13	11.94	12.05	407200
2002-03-14	11.93	12.00	11.80	11.97	1979200
2002-03-15	12.13	12.29	12.00	12.08	7148400
2002-03-18	11.95	12.04	11.69	12.01	770600
2002-03-19	12.12	12.13	11.97	12.06	1028600
2002-03-20	12.05	12.15	11.91	12.03	478400
2002-03-21	12.01	12.41	12.01	12.39	994400
2002-03-22	12.49	12.61	12.25	12.45	1351800
2002-03-25	12.40	12.55	12.33	12.40	755400
2002-03-26	12.30	12.50	12.28	12.32	711200
2002-03-27	12.32	12.45	12.20	12.40	1512600
2002-03-28	12.38	12.63	12.35	12.58	1377800
2002-04-01	12.53	12.66	12.42	12.58	1195800
2002-04-02	12.75	13.02	12.70	13.01	1718400
2002-04-03	12.93	12.97	12.69	12.79	1868600
2002-04-04	12.75	12.75	12.45	12.53	1735200
2002-04-05	12.45	12.55	12.37	12.42	1249000
2002-04-08	12.28	12.68	12.27	12.64	1711600
2002-04-09	12.73	12.73	12.48	12.51	913200
2002-04-10	12.45	12.87	12.43	12.87	983200
2002-04-11	12.80	12.85	12.45	12.45	865600
2002-04-12	12.48	12.50	12.26	12.50	749600
2002-04-15	12.55	12.62	12.35	12.53	1120200
2002-04-16	12.55	12.85	12.50	12.81	895600
2002-04-17	12.78	12.97	12.70	12.95	921400
2002-04-18	12.95	13.00	12.82	12.98	709800
2002-04-19	12.99	12.99	12.84	12.95	447600
2002-04-22	12.96	13.00	12.73	12.78	765400
2002-04-23	12.38	12.55	12.30	12.53	5403200
2002-04-24	12.58	12.60	12.40	12.51	9460800
2002-04-25	12.52	12.81	12.52	12.71	11480400
2002-04-26	12.75	13.05	12.75	12.98	6040400
2002-04-29	12.96	13.02	12.83	12.86	2279800
2002-04-30	12.85	12.85	12.70	12.79	2823800
2002-05-01	12.88	12.97	12.80	12.91	2780200
2002-05-02	12.98	12.99	12.81	12.99	2314200
2002-05-03	13.02	13.03	12.88	12.95	1176000
2002-05-06	12.95	13.13	12.88	12.90	1574200
2002-05-07	12.90	12.94	12.45	12.45	3242800
2002-05-08	12.47	12.59	12.15	12.56	2809000
2002-05-09	12.55	12.62	12.25	12.47	1802400
2002-05-10	12.53	12.59	12.05	12.16	2646000
2002-05-13	11.88	12.18	11.84	12.14	2258800
2002-05-14	12.25	12.45	12.13	12.41	2579600
2002-05-15	12.41	12.48	12.31	12.35	1840000
2002-05-16	12.35	12.35	12.10	12.19	1378000
2002-05-17	12.18	12.18	11.93	12.14	1791000
2002-05-20	12.19	12.33	12.16	12.24	1225600
2002-05-21	12.25	12.40	12.16	12.37	1570800
2002-05-22	12.33	12.65	12.31	12.61	1031400
2002-05-23	12.58	12.70	12.55	12.65	830600
2002-05-24	12.75	12.75	12.45	12.69	997000
2002-05-28	12.80	12.80	12.58	12.74	996800
2002-05-29	12.59	12.63	12.45	12.48	1514000
2002-05-30	12.48	12.50	12.32	12.44	3026600
2002-05-31	12.44	12.59	12.43	12.51	2162800
2002-06-03	12.50	12.51	12.25	12.31	1837600
2002-06-04	12.28	12.48	12.25	12.44	2442400
2002-06-05	12.44	12.44	12.06	12.14	1444400
2002-06-06	12.08	12.11	11.76	11.79	1618200
2002-06-07	11.75	12.10	11.70	11.96	1022600
2002-06-10	11.85	12.06	11.79	11.97	802200
2002-06-11	11.95	12.00	11.75	11.78	991000
2002-06-12	11.75	11.98	11.71	11.87	1279800
2002-06-13	11.85	12.12	11.85	12.00	1364200
2002-06-14	11.86	12.05	11.55	11.86	1100600
2002-06-17	11.90	12.14	11.85	12.11	1144800
2002-06-18	12.08	12.21	12.04	12.18	7039600
2002-06-19	11.83	12.18	11.81	11.83	1613600
2002-06-20	11.85	11.96	11.72	11.85	1738000
2002-06-21	11.58	11.93	11.58	11.87	1663800
2002-06-24	11.90	12.00	11.57	11.71	2041400
2002-06-25	11.72	11.75	11.40	11.48	2424400
2002-06-26	11.48	11.48	11.08	11.20	2322000
2002-06-27	11.13	11.50	10.76	10.85	3360800
2002-06-28	10.88	11.25	10.86	11.07	3792600
2002-07-01	11.13	11.27	11.01	11.07	1463400
2002-07-02	11.07	11.07	10.55	10.68	2075400
2002-07-03	10.67	10.70	9.94	10.15	5059400
2002-07-05	10.10	10.28	9.99	10.19	919000
2002-07-08	10.20	10.28	10.03	10.09	1985800
2002-07-09	10.09	10.13	9.50	9.52	3245400
2002-07-10	9.52	9.53	8.91	9.31	5778000
2002-07-11	9.31	9.50	8.90	9.45	2948200
2002-07-12	9.50	9.50	9.12	9.41	2554400
2002-07-15	9.43	9.86	9.06	9.86	3164800
2002-07-16	9.76	9.85	9.48	9.54	2206600
2002-07-17	9.58	9.73	9.51	9.63	3646800
2002-07-18	9.63	9.63	9.41	9.46	3409800
2002-07-19	9.38	9.38	8.73	8.80	2638800
2002-07-22	8.53	8.67	8.25	8.48	3934200
2002-07-23	8.48	8.95	7.92	8.00	4970800
2002-07-24	8.00	8.91	7.75	8.75	3922400
2002-07-25	8.75	9.33	8.75	9.30	3670800
2002-07-26	9.30	9.61	9.18	9.53	3212000
2002-07-29	9.76	9.91	9.76	9.87	2964600
2002-07-30	9.92	10.39	9.91	10.38	2294600
2002-07-31	10.35	10.63	10.24	10.60	2470400
2002-08-01	10.60	10.75	10.38	10.57	5028600
2002-08-02	10.69	10.82	10.26	10.29	3261400
2002-08-05	10.29	10.63	10.29	10.57	3010200
2002-08-06	10.57	10.75	10.40	10.41	2218400
2002-08-07	10.53	10.63	10.34	10.56	2014200
2002-08-08	10.68	10.85	10.44	10.79	1856200
2002-08-09	10.79	10.96	10.65	10.89	1225600
2002-08-12	10.80	11.08	10.63	11.07	2371000
2002-08-13	10.99	11.00	10.60	10.60	1266000
2002-08-14	10.51	11.14	10.51	11.11	1320800
2002-08-15	11.11	11.47	10.91	11.27	1633000
2002-08-16	11.03	11.49	10.75	10.78	1903400
2002-08-19	10.88	11.25	10.80	11.20	1236800
2002-08-20	11.20	11.27	10.88	11.02	820000
2002-08-21	11.03	11.33	10.92	11.30	1029800
2002-08-22	11.25	11.73	11.25	11.70	1375000
2002-08-23	11.58	11.63	11.25	11.39	804200
2002-08-26	11.52	11.67	11.42	11.66	771800
2002-08-27	11.70	11.80	11.53	11.68	1176800
2002-08-28	11.68	11.68	11.45	11.57	1058200
2002-08-29	11.69	11.69	11.40	11.54	3706000
2002-08-30	11.56	12.06	11.45	12.01	2143600
2002-09-03	12.01	12.01	11.50	11.70	1965200
2002-09-04	11.67	11.76	11.37	11.70	2748200
2002-09-05	11.65	11.66	11.05	11.21	3200000
2002-09-06	11.48	11.50	11.22	11.28	1467800
2002-09-09	11.28	11.32	11.04	11.23	1587400
2002-09-10	11.25	11.25	10.68	10.74	1978200
2002-09-11	11.00	11.10	10.85	10.98	2230000
2002-09-12	10.98	11.01	10.63	10.67	1216600
2002-09-13	10.63	10.90	10.55	10.86	1099000
2002-09-16	10.73	10.75	10.58	10.69	1079400
2002-09-17	10.69	10.78	10.29	10.33	2138200
2002-09-18	10.18	10.49	10.00	10.35	2319000
2002-09-19	10.30	10.33	10.06	10.06	2078400
2002-09-20	10.07	10.07	9.75	9.91	2495800
2002-09-23	9.80	9.85	9.44	9.57	3118000
2002-09-24	9.45	9.53	9.10	9.20	2745000
2002-09-25	9.38	9.60	9.31	9.50	3041600
2002-09-26	9.50	9.85	9.44	9.80	2130400
2002-09-27	9.79	9.95	9.62	9.68	1704000
2002-09-30	9.59	9.95	9.40	9.83	1619800
2002-10-01	9.83	10.20	9.69	10.17	2316600
2002-10-02	10.16	10.30	10.10	10.17	2704400
2002-10-03	10.14	10.28	9.85	9.93	2650200
2002-10-04	9.85	9.86	9.46	9.63	3649200
2002-10-07	9.63	9.94	9.53	9.60	2253000
2002-10-08	9.60	9.60	8.85	9.28	5584600
2002-10-09	9.28	9.28	8.52	8.52	6892400
2002-10-10	8.52	9.38	8.35	9.20	4532400
2002-10-11	9.33	9.48	9.12	9.23	1905200
2002-10-14	9.00	9.27	8.93	9.23	2535600
2002-10-15	9.38	9.45	9.11	9.20	2276200
2002-10-16	9.20	9.22	8.80	8.89	4561200
2002-10-17	8.88	9.20	8.83	9.07	2069800
2002-10-18	9.09	9.09	8.86	8.97	2818600
2002-10-21	9.08	9.78	9.00	9.78	4032600
2002-10-22	9.78	10.40	9.75	10.11	4425200
2002-10-23	10.11	10.42	10.11	10.29	2694400
2002-10-24	10.40	10.48	10.28	10.30	2537600
2002-10-25	10.30	10.37	10.05	10.27	1839400
2002-10-28	10.38	10.73	10.36	10.68	1877800
2002-10-29	10.68	10.78	10.58	10.75	1858600
2002-10-30	10.77	11.04	10.75	11.04	1288600
2002-10-31	11.04	11.13	10.93	11.07	2470600
2002-11-01	11.03	11.25	10.89	11.20	1716600
2002-11-04	11.31	11.71	11.28	11.55	2339200
2002-11-05	11.55	11.55	11.10	11.17	2483400
2002-11-06	11.18	11.45	11.12	11.45	2605400
2002-11-07	11.45	11.47	10.99	11.01	1824400
2002-11-08	10.96	11.15	10.76	10.87	1714400
2002-11-11	10.78	10.96	10.68	10.90	955400
2002-11-12	10.93	11.07	10.51	10.53	3034000
2002-11-13	10.52	10.64	10.41	10.53	1683000
2002-11-14	10.53	10.94	10.53	10.94	1412800
2002-11-15	10.94	11.25	10.94	11.08	1548800
2002-11-18	11.08	11.20	11.01	11.03	914000
2002-11-19	11.03	11.10	10.87	10.98	1094400
2002-11-20	10.95	11.25	10.93	11.10	1081400
2002-11-21	11.05	11.48	11.05	11.31	1965200
2002-11-22	11.43	11.60	11.26	11.56	2482800
2002-11-25	11.56	11.65	11.35	11.45	1504000
2002-11-26	11.50	11.54	11.40	11.48	1476600
2002-11-27	11.48	11.59	11.40	11.50	1182400
2002-11-29	11.58	11.65	11.45	11.59	695400
2002-12-02	11.93	11.93	11.62	11.73	2886800
2002-12-03	11.73	11.88	11.61	11.70	1819600
2002-12-04	11.65	11.80	11.38	11.40	2343800
2002-12-05	11.42	11.60	11.28	11.30	849200
2002-12-06	11.28	11.42	11.18	11.40	976800
2002-12-09	11.38	11.68	11.37	11.53	1135000
2002-12-10	11.58	11.65	11.44	11.47	2067400
2002-12-11	11.50	11.70	11.33	11.66	1489000
2002-12-12	11.63	11.98	11.60	11.98	1340000
2002-12-13	11.98	12.13	11.80	11.83	2120600
2002-12-16	11.85	12.19	11.84	12.19	1062600
2002-12-17	12.23	12.31	12.11	12.15	728200
2002-12-18	12.10	12.24	11.97	12.03	2894600
2002-12-19	11.90	11.95	11.50	11.70	3505000
2002-12-20	11.63	11.70	11.15	11.60	3214800
2002-12-23	11.58	11.62	11.43	11.47	2554800
2002-12-24	11.40	11.50	11.36	11.49	765600
2002-12-26	11.50	11.70	11.50	11.61	874200
2002-12-27	11.74	11.82	11.45	11.50	1038600
2002-12-30	11.55	11.77	11.48	11.75	1064400
2002-12-31	11.83	11.83	11.65	11.83	1052200
2003-01-02	11.84	12.19	11.84	12.19	2311000
2003-01-03	12.19	12.49	12.19	12.42	2343200
2003-01-06	12.42	13.00	12.40	12.95	4260800
2003-01-07	12.75	12.78	12.30	12.53	1927200
2003-01-08	12.55	12.75	12.52	12.75	1233000
2003-01-09	12.75	12.75	12.39	12.58	2310000
2003-01-10	12.60	12.60	12.40	12.54	1258400
2003-01-13	12.48	12.48	12.18	12.19	1856200
2003-01-14	12.24	12.38	12.09	12.38	1443800
2003-01-15	12.43	12.43	12.10	12.31	957000
2003-01-16	12.50	12.51	12.22	12.36	1998200
2003-01-17	12.30	12.34	12.15	12.21	1496600
2003-01-21	12.28	12.31	12.15	12.20	1214000
2003-01-22	12.23	12.26	12.01	12.20	1623200
2003-01-23	12.20	12.42	12.20	12.28	1298600
2003-01-24	12.25	12.25	11.87	11.87	1577000
2003-01-27	11.80	11.84	11.60	11.67	1270600
2003-01-28	11.79	11.93	11.77	11.82	1323000
2003-01-29	11.75	11.81	11.63	11.77	1099800
2003-01-30	11.77	11.89	11.75	11.80	1559800
2003-01-31	11.80	12.13	11.80	12.05	1890800
2003-02-03	12.28	12.39	12.22	12.30	2010000
2003-02-04	12.13	12.19	12.07	12.11	1982200
2003-02-05	12.15	12.23	11.90	11.92	1321000
2003-02-06	11.80	12.05	11.80	11.96	1390600
2003-02-07	12.01	12.01	11.66	11.69	2028200
2003-02-10	11.80	11.80	11.62	11.73	1437600
2003-02-11	11.75	11.78	11.40	11.50	1493200
2003-02-12	11.43	11.47	11.27	11.32	1173600
2003-02-13	11.30	11.65	11.16	11.54	1718200
2003-02-14	11.54	11.80	11.54	11.75	1230600
2003-02-18	11.75	11.93	11.70	11.78	1214400
2003-02-19	11.82	11.82	11.60	11.70	1584400
2003-02-20	12.13	12.27	11.98	12.20	4686600
2003-02-21	12.23	12.44	12.19	12.36	1962000
2003-02-24	12.36	12.53	12.34	12.44	2878200
2003-02-25	12.33	12.61	12.25	12.32	1850800
2003-02-26	12.35	12.35	12.01	12.04	1721400
2003-02-27	12.05	12.05	11.51	11.52	7666800
2003-02-28	11.58	11.75	11.49	11.60	3218000
2003-03-03	11.78	11.78	11.50	11.50	2005000
2003-03-04	11.51	11.55	11.44	11.44	2705600
2003-03-05	11.28	11.35	11.13	11.25	3273400
2003-03-06	11.25	11.40	11.25	11.30	2603600
2003-03-07	11.30	11.48	11.29	11.45	2184600
2003-03-10	11.40	11.45	11.28	11.32	1481400
2003-03-11	11.32	11.43	11.28	11.30	2091800
2003-03-12	11.28	11.30	11.13	11.29	2669400
2003-03-13	11.35	11.52	11.29	11.52	2240200
2003-03-14	11.59	11.69	11.55	11.66	1602000
2003-03-17	11.66	11.84	11.65	11.83	6910600
2003-03-18	11.73	11.84	11.65	11.84	2357800
2003-03-19	11.84	11.91	11.76	11.91	1582000
2003-03-20	11.91	12.32	11.91	12.20	2710400
2003-03-21	12.49	12.55	12.33	12.51	2543200
2003-03-24	12.51	12.53	12.12	12.12	2140800
2003-03-25	12.20	12.58	12.20	12.57	2896200
2003-03-26	12.44	12.45	12.12	12.25	3373800
2003-03-27	12.25	12.53	12.25	12.51	2470400
2003-03-28	12.51	12.56	12.45	12.48	1966600
2003-03-31	12.33	12.53	12.32	12.48	1424600
2003-04-01	12.52	12.55	12.38	12.54	2387000
2003-04-02	12.54	12.62	12.44	12.48	1524800
2003-04-03	12.50	12.51	12.39	12.42	1633600
2003-04-04	12.46	12.58	12.37	12.51	1368800
2003-04-07	12.55	12.90	12.55	12.61	2058200
2003-04-08	12.61	12.75	12.55	12.57	2153400
2003-04-09	12.58	12.68	12.34	12.37	1362200
2003-04-10	12.38	12.76	12.34	12.69	2673600
2003-04-11	12.73	12.86	12.61	12.86	2678600
2003-04-14	12.98	13.18	12.83	13.14	4733200
2003-04-15	13.09	13.26	12.98	13.25	3313400
2003-04-16	13.45	13.50	13.23	13.27	2676400
2003-04-17	13.22	13.26	13.13	13.15	1618000
2003-04-21	13.20	13.29	13.15	13.20	1398600
2003-04-22	13.20	13.32	13.07	13.32	2808000
2003-04-23	13.30	13.34	13.13	13.34	1392800
2003-04-24	13.34	13.63	13.32	13.56	1485200
2003-04-25	13.52	13.61	13.32	13.43	2060800
2003-04-28	13.40	13.58	13.40	13.56	1415000
2003-04-29	13.55	13.62	13.46	13.48	1946000
2003-04-30	13.46	13.52	13.35	13.42	3476000
2003-05-01	13.13	13.25	12.50	12.57	5900000
2003-05-02	12.38	12.56	12.20	12.21	5002600
2003-05-05	12.28	12.43	12.25	12.43	3335600
2003-05-06	12.43	12.50	12.30	12.50	1918400
2003-05-07	12.50	12.50	12.15	12.22	3775000
2003-05-08	12.05	12.30	12.03	12.20	2637000
2003-05-09	12.24	12.38	12.23	12.35	1413200
2003-05-12	12.40	12.47	12.31	12.42	3501800
2003-05-13	12.42	12.63	12.42	12.60	4067200
2003-05-14	12.60	12.70	12.53	12.61	1406600
2003-05-15	12.60	12.74	12.59	12.64	2336000
2003-05-16	12.63	13.08	12.63	13.08	2116600
2003-05-19	13.08	13.08	12.75	12.80	2354600
2003-05-20	12.81	12.95	12.79	12.85	2578000
2003-05-21	12.84	13.09	12.80	12.96	2092800
2003-05-22	13.00	13.35	13.00	13.26	2492400
2003-05-23	13.30	13.93	13.25	13.73	2554200
2003-05-27	13.65	13.75	13.53	13.75	2179800
2003-05-28	13.73	13.74	13.53	13.56	1341200
2003-05-29	13.56	13.74	13.39	13.45	2426800
2003-05-30	13.46	13.70	13.46	13.64	1335200
2003-06-02	13.69	13.96	13.64	13.91	1772200
2003-06-03	13.83	13.92	13.75	13.89	1536600
2003-06-04	13.90	14.19	13.84	14.18	1641200
2003-06-05	14.17	14.17	13.95	14.05	1199600
2003-06-06	14.18	14.28	13.96	13.96	1337400
2003-06-09	13.85	13.99	13.79	13.86	758400
2003-06-10	13.90	13.94	13.68	13.93	1172600
2003-06-11	13.95	14.08	13.89	14.08	2226800
2003-06-12	14.20	14.38	14.07	14.38	1787400
2003-06-13	14.38	14.47	14.27	14.33	1489600
2003-06-16	14.33	14.57	14.30	14.57	1731000
2003-06-17	14.54	14.54	14.28	14.49	1894000
2003-06-18	14.48	14.58	14.42	14.53	5563600
2003-06-19	14.50	14.53	14.23	14.41	2070600
2003-06-20	14.60	14.70	14.45	14.47	2611200
2003-06-23	14.50	14.57	14.45	14.46	1717600
2003-06-24	14.46	14.51	14.23	14.42	1843200
2003-06-25	14.42	14.62	14.36	14.37	1294000
2003-06-26	14.40	14.52	14.35	14.49	1443600
2003-06-27	14.45	14.55	14.28	14.28	2311800
2003-06-30	14.31	14.40	14.20	14.27	1388000
2003-07-01	14.27	14.28	14.05	14.25	2247400
2003-07-02	14.25	14.39	14.23	14.37	1641000
2003-07-03	14.42	14.42	14.25	14.25	852400
2003-07-07	14.38	14.55	14.35	14.36	1811000
2003-07-08	14.37	14.41	14.15	14.26	2194200
2003-07-09	14.25	14.27	14.00	14.00	1314800
2003-07-10	13.98	14.02	13.78	13.80	1754000
2003-07-11	13.80	14.05	13.80	13.98	932000
2003-07-14	13.98	14.20	13.93	14.10	1315200
2003-07-15	14.20	14.20	13.93	13.99	1527400
2003-07-16	14.10	14.15	13.76	13.81	1176400
2003-07-17	13.82	13.93	13.73	13.84	899800
2003-07-18	14.00	14.12	13.91	14.12	1174400
2003-07-21	14.09	14.10	13.66	13.78	1739000
2003-07-22	13.73	13.86	13.70	13.81	1549400
2003-07-23	13.84	13.90	13.71	13.90	1227800
2003-07-24	13.93	14.07	13.81	13.88	1388800
2003-07-25	13.88	14.15	13.85	14.10	947000
2003-07-28	14.22	14.22	13.89	13.95	1261600
2003-07-29	13.98	14.05	13.86	13.91	1059200
2003-07-30	14.00	14.04	13.82	13.88	1180200
2003-07-31	13.99	14.02	13.90	13.92	898000
2003-08-01	13.78	13.96	13.78	13.84	1386800
2003-08-04	13.84	14.00	13.68	14.00	1261800
2003-08-05	13.95	14.06	13.76	13.79	2078800
2003-08-06	13.79	13.90	13.70	13.80	1854800
2003-08-07	13.75	14.05	13.75	13.95	1892000
2003-08-08	14.00	14.07	13.91	13.96	1076400
2003-08-11	14.00	14.08	13.95	13.98	653600
2003-08-12	13.98	14.24	13.96	14.23	739400
2003-08-13	14.24	14.25	14.05	14.09	837200
2003-08-14	14.05	14.30	14.05	14.30	1499200
2003-08-15	14.25	14.31	14.08	14.28	430600
2003-08-18	14.13	14.32	14.06	14.16	966800
2003-08-19	14.25	14.30	14.17	14.23	1574600
2003-08-20	14.24	14.45	14.21	14.39	1187000
2003-08-21	14.33	14.70	14.33	14.60	1160400
2003-08-22	14.60	14.60	14.24	14.33	1535000
2003-08-25	14.30	14.53	14.30	14.52	845800
2003-08-26	14.48	14.69	14.41	14.68	1548800
2003-08-27	14.65	14.67	14.53	14.57	1182200
2003-08-28	14.63	14.68	14.56	14.67	878600
2003-08-29	14.65	14.88	14.62	14.88	859000
2003-09-02	14.95	15.08	14.92	15.04	1873400
2003-09-03	15.05	15.08	14.95	15.07	1319800
2003-09-04	15.07	15.11	14.95	14.99	1239400
2003-09-05	14.97	15.03	14.79	14.84	1434400
2003-09-08	14.79	14.93	14.74	14.88	1015800
2003-09-09	14.88	14.90	14.77	14.78	1005400
2003-09-10	14.78	15.03	14.78	14.90	2065800
2003-09-11	14.97	15.17	14.95	15.07	1282800
2003-09-12	14.98	15.03	14.87	15.03	889000
2003-09-15	14.98	15.02	14.90	14.98	776400
2003-09-16	15.00	15.11	14.97	15.09	1277600
2003-09-17	15.08	15.09	14.69	14.70	2836200
2003-09-18	14.75	14.91	14.73	14.85	9078000
2003-09-19	14.86	14.88	14.75	14.86	1575400
2003-09-22	14.86	14.87	14.65	14.71	937400
2003-09-23	14.70	14.78	14.64	14.70	1232600
2003-09-24	14.73	14.83	14.69	14.75	1372400
2003-09-25	14.75	14.84	14.56	14.62	1548200
2003-09-26	14.60	14.75	14.55	14.61	1098800
2003-09-29	14.60	14.80	14.52	14.80	1544600
2003-09-30	14.75	14.77	14.60	14.68	1333600
2003-10-01	14.76	15.04	14.70	15.03	1856200
2003-10-02	15.03	15.17	14.97	15.16	1236400
2003-10-03	15.25	15.45	15.23	15.34	1852400
2003-10-06	15.34	15.38	15.17	15.33	1323600
2003-10-07	15.23	15.28	15.05	15.20	1188800
2003-10-08	15.20	15.20	14.22	14.23	7687600
2003-10-09	14.13	14.48	14.13	14.40	18266200
2003-10-10	14.43	14.50	14.33	14.34	2303800
2003-10-13	14.45	14.45	14.17	14.20	1923800
2003-10-14	14.22	14.22	14.01	14.12	2534000
2003-10-15	14.12	14.25	14.03	14.22	3056400
2003-10-16	14.22	14.30	14.16	14.22	1830200
2003-10-17	14.24	14.30	14.11	14.19	1072000
2003-10-20	14.16	14.23	14.10	14.23	870000
2003-10-21	14.05	14.13	13.90	13.99	3538400
2003-10-22	14.00	14.18	13.99	14.05	1649400
2003-10-23	14.03	14.11	13.95	14.06	972600
2003-10-24	14.00	14.08	13.98	14.00	1780600
2003-10-27	14.10	14.10	13.82	13.98	1647000
2003-10-28	13.95	14.03	13.82	14.03	1567400
2003-10-29	13.98	14.10	13.94	14.03	1328000
2003-10-30	14.03	14.04	13.91	13.93	1154600
2003-10-31	14.00	14.00	13.87	13.90	1227800
2003-11-03	13.98	14.05	13.97	14.04	1667400
2003-11-04	13.99	13.99	13.87	13.89	1200800
2003-11-05	13.88	13.97	13.70	13.78	1906800
2003-11-06	13.90	14.19	13.87	14.17	2340200
2003-11-07	14.15	14.19	13.93	14.08	1267400
2003-11-10	14.02	14.08	13.79	13.85	1333000
2003-11-11	13.83	13.86	13.69	13.80	1677400
2003-11-12	13.80	13.96	13.77	13.95	1051800
2003-11-13	13.95	13.95	13.76	13.84	789600
2003-11-14	13.82	13.93	13.68	13.73	865800
2003-11-17	13.68	13.73	13.40	13.51	1114600
2003-11-18	13.50	13.50	13.20	13.20	1712000
2003-11-19	13.28	13.51	13.18	13.50	9957200
2003-11-20	13.50	13.63	13.35	13.49	1856000
2003-11-21	13.49	13.51	13.33	13.51	1861400
2003-11-24	13.53	13.79	13.51	13.79	1474600
2003-11-25	13.77	13.95	13.72	13.93	1759800
2003-11-26	13.95	14.03	13.86	14.01	1043600
2003-11-28	13.98	14.16	13.94	14.16	986400
2003-12-01	14.23	14.23	13.99	14.10	1482200
2003-12-02	14.02	14.05	13.95	14.00	1821800
2003-12-03	14.12	14.12	13.97	14.00	1910400
2003-12-04	14.07	14.15	13.98	14.13	1100400
2003-12-05	14.17	14.61	14.17	14.55	4447600
2003-12-08	14.46	14.59	14.42	14.50	1646200
2003-12-09	14.50	14.50	14.27	14.37	1453800
2003-12-10	14.37	14.43	14.28	14.28	1570000
2003-12-11	14.30	14.36	14.23	14.27	1534400
2003-12-12	14.29	14.33	14.17	14.30	1005600
2003-12-15	14.35	14.48	14.30	14.33	1605200
2003-12-16	14.25	14.33	14.07	14.17	1683600
2003-12-17	14.16	14.22	13.98	14.15	2689400
2003-12-18	14.20	14.59	14.17	14.56	2436800
2003-12-19	14.45	14.52	14.34	14.52	2878600
2003-12-22	14.52	14.88	14.51	14.88	2374800
2003-12-23	14.88	15.00	14.83	14.90	1476000
2003-12-24	14.85	14.93	14.82	14.88	389200
2003-12-26	14.95	15.00	14.86	14.93	292400
2003-12-29	15.00	15.05	14.92	15.03	1116400
2003-12-30	15.03	15.10	14.99	15.03	668000
2003-12-31	15.03	15.11	14.96	15.03	868800
2004-01-02	15.03	15.14	15.02	15.10	1374200
2004-01-05	15.11	15.24	14.92	15.03	1324000
2004-01-06	15.03	15.13	15.01	15.10	1766000
2004-01-07	15.10	15.18	14.99	15.12	2091000
2004-01-08	15.12	15.13	14.95	15.03	1401600
2004-01-09	15.00	15.19	14.97	15.08	1044800
2004-01-12	15.09	15.16	14.90	14.92	749400
2004-01-13	14.92	14.97	14.76	14.87	1288800
2004-01-14	14.87	15.17	14.87	15.17	1358200
2004-01-15	15.22	15.22	15.01	15.09	1049600
2004-01-16	15.09	15.29	15.06	15.26	1628200
2004-01-20	15.25	15.45	15.21	15.44	2141000
2004-01-21	15.43	15.72	15.35	15.69	2135400
2004-01-22	15.65	15.90	15.57	15.84	2008200
2004-01-23	15.84	16.04	15.82	15.98	1989800
2004-01-26	15.98	15.98	15.58	15.74	1093800
2004-01-27	15.85	15.91	15.69	15.72	2204400
2004-01-28	15.80	15.85	15.55	15.62	2260200
2004-01-29	15.62	15.85	15.60	15.68	2016400
2004-01-30	15.63	15.68	15.48	15.57	1333000
2004-02-02	15.53	15.62	15.44	15.47	1607800
2004-02-03	15.47	15.55	15.38	15.52	2100600
2004-02-04	15.50	15.50	15.34	15.45	1596200
2004-02-05	15.43	15.52	15.42	15.47	1985800
2004-02-06	15.47	15.57	15.40	15.57	887200
2004-02-09	15.51	15.53	15.40	15.41	1054200
2004-02-10	15.41	15.65	15.38	15.64	1439600
2004-02-11	15.55	15.77	15.45	15.76	1349600
2004-02-12	15.60	15.72	15.59	15.65	970200
2004-02-13	15.64	15.67	15.51	15.51	560600
2004-02-17	15.51	15.65	15.50	15.58	980000
2004-02-18	15.52	15.61	15.52	15.55	1329800
2004-02-19	15.65	15.71	15.50	15.51	1250800
2004-02-20	15.55	15.55	15.40	15.47	1464400
2004-02-23	15.49	15.53	15.42	15.46	1019400
2004-02-24	15.63	15.75	15.53	15.69	2529800
2004-02-25	15.65	15.88	15.63	15.79	1860400
2004-02-26	15.68	15.88	15.68	15.84	1743200
2004-02-27	15.59	15.93	15.59	15.85	2350400
2004-03-01	16.10	16.25	16.05	16.19	2140600
2004-03-02	16.19	16.24	16.10	16.20	1786400
2004-03-03	16.20	16.34	16.17	16.34	1805800
2004-03-04	16.30	16.48	16.28	16.43	1059200
2004-03-05	16.43	16.50	16.37	16.48	1652200
2004-03-08	16.48	16.49	16.42	16.45	896800
2004-03-09	16.45	16.45	16.29	16.36	1403400
2004-03-10	16.41	16.43	16.10	16.17	1112000
2004-03-11	16.06	16.20	15.85	15.86	1106000
2004-03-12	15.79	16.04	15.77	15.96	883000
2004-03-15	15.85	15.97	15.79	15.91	972200
2004-03-16	16.00	16.12	15.94	16.06	1474400
2004-03-17	16.13	16.48	16.12	16.44	1749400
2004-03-18	16.31	16.31	15.95	15.98	1607400
2004-03-19	15.90	16.05	15.82	15.83	1567800
2004-03-22	15.83	15.84	15.59	15.70	1438200
2004-03-23	15.65	15.68	15.46	15.66	1599400
2004-03-24	15.60	15.66	15.54	15.62	1190800
2004-03-25	15.65	15.72	15.62	15.62	1443600
2004-03-26	15.55	15.65	15.50	15.52	1678600
2004-03-29	15.55	15.61	15.40	15.60	1460600
2004-03-30	15.60	15.97	15.56	15.94	1473800
2004-03-31	15.94	16.00	15.83	15.90	1293800
2004-04-01	15.88	16.10	15.88	16.01	1124800
2004-04-02	16.01	16.15	15.92	16.06	1183600
2004-04-05	16.00	16.08	15.95	16.06	1285000
2004-04-06	16.05	16.09	15.88	16.05	1403600
2004-04-07	16.05	16.18	15.98	16.10	1666800
2004-04-08	16.10	16.20	16.05	16.06	1189800
2004-04-12	16.07	16.16	15.84	15.86	1203800
2004-04-13	15.84	15.87	15.46	15.55	1486400
2004-04-14	15.73	15.78	15.53	15.65	2491200
2004-04-15	15.65	15.75	15.51	15.62	1743800
2004-04-16	15.68	15.68	15.52	15.64	2196000
2004-04-19	15.64	15.67	15.56	15.58	1295800
2004-04-20	15.58	15.74	15.50	15.63	1510400
2004-04-21	15.60	15.62	15.44	15.60	1322000
2004-04-22	15.53	15.84	15.50	15.76	1098000
2004-04-23	15.68	15.97	15.68	15.87	1485800
2004-04-26	15.87	15.93	15.77	15.88	1047600
2004-04-27	15.87	15.87	15.75	15.83	1311800
2004-04-28	15.75	15.77	15.58	15.61	2663000
2004-04-29	15.78	16.05	15.56	15.70	4288600
2004-04-30	15.70	15.90	15.66	15.88	2498400
2004-05-03	15.85	16.12	15.76	16.12	2243800
2004-05-04	16.08	16.25	16.05	16.23	2155000
2004-05-05	16.24	16.49	16.20	16.45	2508600
2004-05-06	16.44	16.49	16.38	16.47	2483400
2004-05-07	16.40	16.44	16.01	16.11	2529000
2004-05-10	16.00	16.00	15.66	15.68	2365600
2004-05-11	15.68	15.75	15.52	15.58	2036400
2004-05-12	15.58	15.67	15.40	15.67	1805400
2004-05-13	15.65	15.70	15.56	15.64	1072000
2004-05-14	15.64	15.89	15.60	15.82	1153600
2004-05-17	15.75	15.78	15.51	15.71	1681600
2004-05-18	15.71	15.77	15.61	15.61	1591600
2004-05-19	15.75	15.86	15.47	15.54	1258800
2004-05-20	15.54	15.70	15.54	15.60	868400
2004-05-21	15.63	15.77	15.53	15.61	1897000
2004-05-24	15.70	15.80	15.63	15.74	1438800
2004-05-25	15.74	16.20	15.64	16.20	1255400
2004-05-26	16.24	16.31	16.08	16.23	1013600
2004-05-27	16.24	16.48	16.23	16.47	1281400
2004-05-28	16.50	16.71	16.48	16.69	2371800
2004-06-01	16.69	16.72	16.57	16.63	1884000
2004-06-02	16.68	16.74	16.57	16.73	1350600
2004-06-03	16.88	17.05	16.71	16.71	4683400
2004-06-04	16.75	16.93	16.61	16.62	3603000
2004-06-07	16.70	17.14	16.68	17.14	2254600
2004-06-08	17.10	17.10	16.88	16.95	1402600
2004-06-09	16.98	17.06	16.94	16.95	1767800
2004-06-10	16.95	17.27	16.95	17.26	2124200
2004-06-14	17.18	17.42	17.13	17.33	2224200
2004-06-15	17.35	17.45	17.16	17.20	1896400
2004-06-16	17.28	17.35	17.10	17.20	1664400
2004-06-17	17.20	17.26	17.12	17.25	1754800
2004-06-18	17.20	17.31	17.19	17.30	2324200
2004-06-21	17.23	17.29	17.17	17.26	1766200
2004-06-22	17.25	17.35	17.15	17.30	2191600
2004-06-23	17.30	17.33	17.13	17.23	1375600
2004-06-24	17.25	17.35	17.23	17.28	1330000
2004-06-25	17.25	17.29	17.13	17.24	1435800
2004-06-28	17.25	17.39	17.20	17.24	1813200
2004-06-29	17.09	17.15	16.91	17.01	1665800
2004-06-30	17.00	17.22	16.94	17.22	1449600
2004-07-01	17.18	17.26	16.99	17.14	1495600
2004-07-02	17.08	17.38	17.08	17.29	851000
2004-07-06	17.25	17.37	17.19	17.35	1147600
2004-07-07	17.28	17.45	17.28	17.40	1697400
2004-07-08	17.33	17.42	17.25	17.28	1255200
2004-07-09	17.35	17.37	17.16	17.25	1168600
2004-07-12	17.23	17.24	17.13	17.15	991400
2004-07-13	17.22	17.25	17.13	17.14	1252800
2004-07-14	17.14	17.34	17.08	17.12	2479400
2004-07-15	17.18	17.44	17.16	17.41	2145200
2004-07-16	17.49	17.73	17.28	17.73	4408200
2004-07-19	17.69	18.00	17.60	17.98	2746000
2004-07-20	17.98	18.13	17.94	18.06	2515200
2004-07-21	18.20	18.20	17.71	17.71	2117200
2004-07-22	17.70	17.81	17.59	17.73	1604600
2004-07-23	17.70	17.75	17.38	17.42	1488200
2004-07-26	17.45	17.55	17.40	17.49	1378200
2004-07-27	17.55	17.60	17.38	17.40	2061200
2004-07-28	17.48	17.62	17.34	17.57	1175800
2004-07-29	17.65	17.82	17.62	17.79	1028600
2004-07-30	17.75	17.88	17.70	17.88	1086800
2004-08-02	17.88	18.00	17.76	17.97	1642600
2004-08-03	18.00	18.05	17.92	18.03	2719400
2004-08-04	18.03	18.23	17.93	18.23	2335800
2004-08-05	18.13	18.13	17.77	18.00	2833200
2004-08-06	18.00	18.22	17.82	18.05	3083000
2004-08-09	18.05	18.06	17.91	17.91	1760800
2004-08-10	18.00	18.00	17.69	17.82	2388000
2004-08-11	17.88	17.88	17.63	17.77	2132000
2004-08-12	17.82	17.82	17.64	17.77	1178200
2004-08-13	17.85	17.87	17.69	17.77	1155800
2004-08-16	17.80	18.00	17.74	17.87	1509800
2004-08-17	18.00	18.00	17.84	17.93	1301400
2004-08-18	17.93	18.19	17.92	18.17	1295800
2004-08-19	18.05	18.30	17.96	18.20	1655000
2004-08-20	18.18	18.35	18.12	18.35	1627800
2004-08-23	18.35	18.37	18.16	18.18	1117400
2004-08-24	18.24	18.26	17.93	17.99	3535200
2004-08-25	18.00	18.25	17.96	18.25	1797000
2004-08-26	18.25	18.25	18.07	18.15	1091400
2004-08-27	18.18	18.20	18.08	18.10	747200
2004-08-30	18.10	18.12	18.01	18.06	775800
2004-08-31	18.06	18.10	17.98	18.08	1718200
2004-09-01	18.10	18.38	18.10	18.38	1790000
2004-09-02	18.28	18.49	18.28	18.45	1144200
2004-09-03	18.48	18.49	18.24	18.44	1068800
2004-09-07	18.48	18.60	18.44	18.60	866000
2004-09-08	18.50	18.50	18.27	18.31	931800
2004-09-09	18.40	18.45	18.20	18.23	1564000
2004-09-10	18.30	18.32	18.16	18.22	1024600
2004-09-13	18.25	18.28	18.17	18.26	1089400
2004-09-14	18.33	18.37	18.21	18.35	1779400
2004-09-15	18.35	18.38	18.09	18.14	1308000
2004-09-16	18.15	18.29	18.15	18.25	910600
2004-09-17	18.29	18.34	18.25	18.30	1558800
2004-09-20	18.25	18.29	18.13	18.15	1450000
2004-09-21	18.15	18.25	18.13	18.20	1481200
2004-09-22	18.20	18.20	18.08	18.19	1168600
2004-09-23	18.19	18.20	17.95	17.96	1109400
2004-09-24	17.96	17.98	17.83	17.95	1742600
2004-09-27	17.83	18.05	17.77	18.02	1281600
2004-09-28	18.03	18.15	18.00	18.12	1171800
2004-09-29	18.10	18.18	18.00	18.13	1840800
2004-09-30	18.10	18.12	17.97	18.10	2418600
2004-10-01	18.15	18.34	18.06	18.25	1494000
2004-10-04	18.25	18.47	18.25	18.35	1681800
2004-10-05	18.43	18.43	18.28	18.31	1811800
2004-10-06	18.40	18.48	18.26	18.48	1040200
2004-10-07	18.48	18.49	18.23	18.27	729000
2004-10-08	18.04	18.50	18.04	18.48	1175200
2004-10-11	18.50	18.50	18.39	18.48	616200
2004-10-12	18.50	18.64	18.50	18.60	1986200
2004-10-13	18.25	18.37	17.83	18.00	2933600
2004-10-14	18.03	18.03	17.88	17.91	1433000
2004-10-15	18.10	18.37	18.06	18.17	1741800
2004-10-18	18.13	18.20	16.31	16.58	16705600
2004-10-19	16.58	16.58	15.50	16.32	17565800
2004-10-20	16.13	16.73	16.08	16.68	6804600
2004-10-21	16.75	16.92	16.69	16.85	5063200
2004-10-22	16.85	17.11	16.85	17.05	4779000
2004-10-25	17.05	17.23	17.05	17.17	3420000
2004-10-26	16.90	16.92	16.72	16.77	7455000
2004-10-27	16.76	16.99	16.74	16.84	2411600
2004-10-28	16.75	16.80	16.50	16.60	2898400
2004-10-29	16.55	16.81	16.55	16.77	1566200
2004-11-01	16.90	17.11	16.80	17.08	3582400
2004-11-02	16.96	17.10	16.86	16.89	2167800
2004-11-03	17.02	17.38	16.99	17.36	3120800
2004-11-04	17.36	17.67	17.34	17.58	3618200
2004-11-05	17.58	17.88	17.41	17.68	2181800
2004-11-08	17.70	17.80	17.65	17.75	1595000
2004-11-09	17.76	17.86	17.65	17.73	1973800
2004-11-10	17.75	17.98	17.72	17.89	3915000
2004-11-11	17.89	18.09	17.86	18.09	2849200
2004-11-12	18.15	18.40	18.11	18.40	3025800
2004-11-15	18.48	18.48	18.15	18.43	1813400
2004-11-16	18.44	18.53	18.35	18.44	1735000
2004-11-17	18.39	18.47	18.18	18.33	2082000
2004-11-18	18.28	18.75	18.25	18.67	3447000
2004-11-19	18.67	18.73	18.27	18.27	2562800
2004-11-22	18.32	18.58	18.28	18.56	1689400
2004-11-23	18.63	18.80	18.49	18.80	1878800
2004-11-24	18.75	18.94	18.50	18.90	3081200
2004-11-26	18.78	18.97	18.78	18.87	800600
2004-11-29	18.87	18.87	18.50	18.63	1693000
2004-11-30	18.63	18.63	18.42	18.49	1932600
2004-12-01	18.49	18.63	18.33	18.36	2305400
2004-12-02	18.28	18.37	18.04	18.15	1735800
2004-12-03	18.00	18.19	17.78	18.15	2862000
2004-12-06	18.04	18.16	18.00	18.08	2057200
2004-12-07	17.95	18.16	17.86	17.89	1498800
2004-12-08	17.79	17.92	17.78	17.80	1396400
2004-12-09	17.75	17.95	17.73	17.79	1425000
2004-12-10	18.11	18.11	17.44	17.70	1376200
2004-12-13	17.80	17.98	17.66	17.98	909200
2004-12-14	17.98	18.03	17.80	18.03	976600
2004-12-15	17.93	18.09	17.93	18.08	1071600
2004-12-16	18.12	18.23	17.85	18.16	1816800
2004-12-17	18.04	18.52	18.04	18.50	2844600
2004-12-20	18.41	18.67	18.34	18.55	2650200
2004-12-21	18.55	18.69	18.45	18.49	2264400
2004-12-22	18.55	18.68	18.51	18.60	1524200
2004-12-23	18.57	18.61	18.47	18.58	643800
2004-12-27	18.51	18.53	18.34	18.38	890000
2004-12-28	18.30	18.50	18.28	18.45	1220000
2004-12-29	18.46	18.51	18.30	18.38	892800
2004-12-30	18.33	18.45	18.33	18.41	787000
2004-12-31	18.36	18.46	18.33	18.34	1781400
2005-01-03	18.30	18.38	18.06	18.15	1284600
2005-01-04	18.10	18.27	18.05	18.11	1904200
2005-01-05	18.05	18.11	17.81	17.88	1693600
2005-01-06	18.00	18.04	17.85	18.04	1680800
2005-01-07	18.04	18.12	17.97	18.03	5395400
2005-01-10	18.03	18.15	18.03	18.08	1293800
2005-01-11	18.13	18.16	17.95	18.06	979800
2005-01-12	18.11	18.11	17.77	17.92	1709400
2005-01-13	17.96	18.05	17.85	17.98	1196600
2005-01-14	18.04	18.21	17.93	18.19	907800
2005-01-18	18.13	18.53	18.12	18.36	1772400
2005-01-19	18.41	18.43	18.22	18.26	1347600
2005-01-20	18.23	18.31	18.12	18.22	1433200
2005-01-21	18.17	18.27	18.01	18.03	1120000
2005-01-24	18.02	18.25	18.01	18.11	930400
2005-01-25	18.22	18.31	18.09	18.14	1616400
2005-01-26	18.13	18.40	18.05	18.36	1939600
2005-01-27	18.38	18.48	18.28	18.48	3287200
2005-01-28	18.49	18.49	18.20	18.45	1583200
2005-01-31	18.47	18.63	18.42	18.61	1504200
2005-02-01	18.58	18.72	18.48	18.69	1682600
2005-02-02	18.69	18.89	18.61	18.88	1685800
2005-02-03	18.80	19.04	18.68	19.02	1531800
2005-02-04	18.95	19.46	18.95	19.46	2336800
2005-02-07	19.46	19.55	19.37	19.50	2928400
2005-02-08	19.90	19.93	19.55	19.69	3372000
2005-02-09	19.75	19.92	19.61	19.76	2734200
2005-02-10	19.90	20.03	19.80	19.96	3049000
2005-02-11	20.01	20.31	19.95	20.15	2072000
2005-02-14	20.21	20.37	20.09	20.25	1895800
2005-02-15	20.25	20.27	19.99	20.03	2115400
2005-02-16	20.03	20.18	20.00	20.17	1444800
2005-02-17	20.14	20.21	19.95	20.00	2314400
2005-02-18	20.00	20.00	19.69	19.75	3197000
2005-02-22	19.75	19.84	19.58	19.64	4893200
2005-02-23	19.88	19.99	19.75	19.83	5695800
2005-02-24	19.83	19.88	19.76	19.79	3659000
2005-02-25	19.73	19.95	19.63	19.82	3689600
2005-02-28	19.80	20.18	19.80	20.00	2610200
2005-03-01	20.00	20.38	20.00	20.24	3824800
2005-03-02	20.15	20.34	20.05	20.20	1389800
2005-03-03	20.28	20.33	19.95	20.10	2302400
2005-03-04	20.11	20.53	20.11	20.43	1707800
2005-03-07	20.51	21.09	20.51	21.09	4253000
2005-03-08	21.09	21.27	20.86	20.95	4102600
2005-03-09	20.73	20.80	20.41	20.43	2592600
2005-03-10	20.45	20.45	20.11	20.35	3547600
2005-03-11	20.18	20.35	20.00	20.00	1966200
2005-03-14	19.90	20.49	19.87	20.49	2904000
2005-03-15	20.53	20.64	20.27	20.33	1684200
2005-03-16	20.34	20.42	20.18	20.21	2184000
2005-03-17	20.27	20.50	20.25	20.40	1816000
2005-03-18	20.40	20.45	20.11	20.28	3231400
2005-03-21	20.28	20.44	20.18	20.42	2402800
2005-03-22	20.26	20.38	19.68	19.73	6228800
2005-03-23	19.63	19.69	19.27	19.62	3329800
2005-03-24	19.61	19.87	19.58	19.73	1728800
2005-03-28	19.75	19.95	19.74	19.81	1336800
2005-03-29	19.78	19.87	19.47	19.47	2301000
2005-03-30	19.53	19.75	19.42	19.65	3293200
2005-03-31	19.68	19.98	19.65	19.92	1571200
2005-04-01	20.00	20.14	19.87	20.02	1966600
2005-04-04	20.02	20.05	19.75	20.00	1363800
2005-04-05	19.99	20.25	19.96	20.18	1067800
2005-04-06	20.20	20.43	20.16	20.23	1509800
2005-04-07	20.23	20.38	20.15	20.29	1194200
2005-04-08	20.29	20.33	20.06	20.12	871200
2005-04-11	20.12	20.18	19.97	20.12	1496200
2005-04-12	20.12	20.45	19.98	20.39	2283600
2005-04-13	20.34	20.34	20.12	20.16	1455400
2005-04-14	20.11	20.18	19.81	19.81	1606800
2005-04-15	19.73	19.86	19.32	19.32	1916400
2005-04-18	19.32	19.47	19.13	19.41	1936000
2005-04-19	19.41	19.91	19.40	19.90	1311800
2005-04-20	19.85	19.87	19.32	19.32	2077200
2005-04-21	19.43	19.85	19.36	19.85	1833400
2005-04-22	19.78	20.00	19.77	19.92	1414800
2005-04-25	20.00	20.13	19.92	20.00	1667600
2005-04-26	19.91	20.11	19.80	19.95	1806000
2005-04-27	20.00	20.16	19.83	19.98	1440800
2005-04-28	19.97	19.97	19.55	19.59	1395800
2005-04-29	19.63	20.22	19.54	20.19	2106200
2005-05-02	20.24	20.35	20.03	20.21	1317600
2005-05-03	20.25	20.38	20.11	20.24	1582600
2005-05-04	20.13	20.16	19.47	19.75	4282600
2005-05-05	19.92	19.93	19.45	19.49	2940200
2005-05-06	19.60	19.72	19.53	19.57	1729400
2005-05-09	19.55	19.62	19.29	19.62	2146000
2005-05-10	19.49	19.57	19.38	19.46	2167000
2005-05-11	19.44	19.60	19.33	19.53	1863000
2005-05-12	19.50	19.91	19.07	19.19	4114600
2005-05-13	19.29	19.33	18.54	18.91	3739000
2005-05-16	18.89	19.08	18.68	19.04	2338800
2005-05-17	19.08	19.46	19.05	19.38	4337800
2005-05-18	19.38	19.45	19.30	19.38	2455400
2005-05-19	19.38	19.48	19.32	19.43	3590000
2005-05-20	19.43	19.43	19.24	19.27	2384200
2005-05-23	19.30	19.33	19.19	19.30	2090800
2005-05-24	19.30	19.42	19.24	19.34	2017000
2005-05-25	19.28	19.42	19.24	19.28	1913000
2005-05-26	19.35	19.59	19.34	19.53	2185800
2005-05-27	19.55	19.65	19.53	19.61	1880000
2005-05-31	19.65	19.90	19.65	19.84	2995600
2005-06-01	19.80	19.97	19.73	19.90	2213200
2005-06-02	19.90	19.90	19.78	19.83	2065600
2005-06-03	19.83	19.97	19.80	19.89	1851200
2005-06-06	19.90	19.92	19.75	19.88	1587000
2005-06-07	19.88	20.18	19.83	19.85	2133600
2005-06-08	19.98	20.03	19.90	19.98	2038600
2005-06-09	20.00	20.00	19.86	19.96	1363600
2005-06-10	19.95	20.08	19.91	20.03	1036800
2005-06-13	19.98	20.16	19.90	20.15	1251600
2005-06-14	20.07	20.18	19.99	20.05	1375800
2005-06-15	20.08	20.13	19.90	19.96	1759200
2005-06-16	19.96	20.00	19.82	19.99	1749000
2005-06-17	20.00	20.13	19.86	20.07	3289000
2005-06-20	20.02	20.13	19.97	20.06	3111000
2005-06-21	19.96	20.25	19.91	20.08	6386800
2005-06-22	20.18	20.31	20.15	20.26	2627000
2005-06-23	20.27	20.47	20.13	20.43	4274200
2005-06-24	20.43	20.65	20.24	20.31	2631800
2005-06-27	20.31	20.44	20.18	20.38	1403000
2005-06-28	20.39	20.45	20.33	20.44	1587200
2005-06-29	20.47	20.53	20.38	20.49	2198400
2005-06-30	20.55	20.86	20.54	20.66	2532000
2005-07-01	20.68	20.92	20.66	20.91	1678000
2005-07-05	20.91	21.05	20.86	20.91	2549400
2005-07-06	20.91	21.00	20.65	20.82	2473000
2005-07-07	20.50	20.98	20.49	20.94	1783200
2005-07-08	20.88	21.02	20.83	21.00	1626400
2005-07-11	21.05	21.29	20.95	21.17	1481000
2005-07-12	21.13	21.39	21.08	21.30	1771200
2005-07-13	21.31	21.34	21.16	21.28	1030200
2005-07-14	21.30	21.47	21.10	21.13	2485600
2005-07-15	21.14	21.31	21.12	21.17	1698800
2005-07-18	21.17	21.25	21.12	21.12	1049200
2005-07-19	21.15	21.24	21.12	21.17	1286400
2005-07-20	21.05	21.35	21.05	21.31	1309000
2005-07-21	21.26	21.26	20.88	21.00	1982600
2005-07-22	21.00	21.16	20.95	21.14	1319000
2005-07-25	21.09	21.36	21.01	21.03	1318200
2005-07-26	20.97	21.14	20.97	21.08	1336800
2005-07-27	21.08	21.19	20.88	21.02	1626000
2005-07-28	21.03	21.25	20.99	21.18	1076000
2005-07-29	21.13	21.34	21.13	21.25	1305200
2005-08-01	21.30	21.33	20.88	21.01	2410600
2005-08-02	21.14	21.48	21.09	21.45	2149000
2005-08-03	21.34	21.87	21.30	21.59	2220800
2005-08-04	21.51	21.54	21.26	21.43	2571600
2005-08-05	21.38	21.38	20.91	21.00	2968600
2005-08-08	21.01	21.10	20.51	20.55	2319600
2005-08-09	20.85	21.04	20.76	21.00	2669000
2005-08-10	21.09	21.26	20.95	21.05	2260000
2005-08-11	21.05	21.30	21.03	21.25	1629400
2005-08-12	21.18	21.24	20.98	21.07	1216800
2005-08-15	21.03	21.30	21.03	21.25	1598200
2005-08-16	21.25	21.28	20.99	21.00	1752800
2005-08-17	21.00	21.33	21.00	21.26	5383000
2005-08-18	21.38	22.03	21.25	21.72	5104400
2005-08-19	21.72	21.84	21.52	21.75	2074000
2005-08-22	21.85	22.13	21.84	22.12	2007600
2005-08-23	22.05	22.25	22.03	22.15	2418200
2005-08-24	22.08	22.26	22.00	22.00	2167000
2005-08-25	22.10	22.18	21.95	22.11	2051200
2005-08-26	22.13	22.13	21.94	22.00	1533400
2005-08-29	21.90	22.11	21.70	22.09	1919000
2005-08-30	22.00	22.19	21.88	22.13	2544400
2005-08-31	22.13	22.45	21.98	22.41	3590000
2005-09-01	22.40	22.77	22.28	22.75	2203000
2005-09-02	22.75	22.84	22.55	22.57	2246800
2005-09-06	22.58	22.83	22.55	22.59	2085400
2005-09-07	22.65	22.90	22.51	22.89	2095600
2005-09-08	22.69	22.80	22.49	22.49	2658600
2005-09-09	22.58	23.04	22.50	22.85	1847200
2005-09-12	22.89	22.95	22.64	22.65	1823000
2005-09-13	22.53	22.65	22.41	22.42	1832400
2005-09-14	22.51	22.97	22.42	22.95	2303600
2005-09-15	22.90	23.19	22.81	22.98	1288200
2005-09-16	23.07	23.46	22.88	23.38	3316000
2005-09-19	23.39	23.62	23.26	23.37	1527400
2005-09-20	23.38	23.41	22.96	22.96	1925200
2005-09-21	23.07	23.10	22.57	22.75	2257800
2005-09-22	22.77	22.85	22.30	22.68	2044800
2005-09-23	22.70	22.79	22.58	22.75	1043400
2005-09-26	22.75	22.95	22.69	22.83	1670400
2005-09-27	22.69	22.75	22.51	22.71	1762600
2005-09-28	22.79	23.35	22.79	23.00	2335000
2005-09-29	22.88	23.47	22.79	23.40	1297000
2005-09-30	23.32	23.72	23.32	23.53	1595600
2005-10-03	23.45	23.80	23.45	23.75	1592400
2005-10-04	23.65	23.93	23.19	23.23	2301400
2005-10-05	23.23	23.32	22.40	22.44	2587200
2005-10-06	22.44	22.60	21.44	21.72	3442400
2005-10-07	21.82	22.03	21.75	21.99	1826600
2005-10-10	21.99	21.99	21.55	21.73	2010600
2005-10-11	21.84	22.17	21.81	21.81	1870800
2005-10-12	21.70	22.00	21.46	21.58	2293800
2005-10-13	21.51	21.72	21.21	21.40	3804200
2005-10-14	21.52	21.69	21.30	21.47	1200800
2005-10-17	21.48	21.97	21.33	21.65	1642400
2005-10-18	21.69	21.72	21.15	21.36	2066400
2005-10-19	21.36	21.36	20.55	21.35	2755800
2005-10-20	21.35	21.53	20.55	20.72	1805600
2005-10-21	20.76	21.05	20.63	20.73	1893400
2005-10-24	20.80	21.46	20.62	21.44	2020400
2005-10-25	21.34	21.69	21.26	21.52	1700000
2005-10-26	21.41	21.68	21.08	21.25	2201600
2005-10-27	21.18	21.44	20.87	21.13	1789800
2005-10-28	21.25	21.60	21.23	21.52	1675200
2005-10-31	21.63	22.27	21.61	22.15	2567000
2005-11-01	22.05	22.08	21.50	21.58	2831400
2005-11-02	21.98	22.47	21.40	21.50	3623400
2005-11-03	21.48	21.59	21.08	21.52	2873200
2005-11-04	21.78	21.78	21.23	21.40	1512400
2005-11-07	21.50	21.72	21.29	21.48	1840800
2005-11-08	21.40	21.68	21.28	21.55	1863000
2005-11-09	21.55	22.08	21.54	21.94	1546800
2005-11-10	21.94	22.06	21.54	21.91	1821000
2005-11-11	21.90	21.90	21.49	21.62	1161800
2005-11-14	21.53	21.63	21.39	21.53	1780200
2005-11-15	21.58	21.70	21.22	21.23	2132600
2005-11-16	21.04	21.29	20.93	21.22	3051400
2005-11-17	20.93	21.57	20.93	21.30	3739400
2005-11-18	21.33	21.49	20.97	21.17	2917200
2005-11-21	21.15	21.56	21.14	21.55	2415000
2005-11-22	21.48	21.89	21.27	21.86	2474000
2005-11-23	21.83	21.88	21.58	21.71	3333200
2005-11-25	21.81	21.83	21.65	21.75	1214400
2005-11-28	21.70	21.86	21.59	21.76	2975600
2005-11-29	22.07	22.34	22.05	22.14	3564400
2005-11-30	22.14	22.46	21.97	21.98	3919200
2005-12-01	22.10	22.23	21.94	22.11	2709200
2005-12-02	22.11	22.28	22.02	22.27	2124400
2005-12-05	22.23	22.47	22.14	22.41	2334800
2005-12-06	22.45	22.56	22.30	22.32	1867200
2005-12-07	22.32	22.37	21.97	22.13	2964400
2005-12-08	22.29	22.55	22.13	22.50	2937800
2005-12-09	22.60	22.88	22.53	22.76	1796600
2005-12-12	22.88	23.02	22.48	22.51	1448600
2005-12-13	22.52	22.88	22.52	22.80	1511800
2005-12-14	22.88	23.34	22.88	23.25	2110200
2005-12-15	23.23	23.27	23.03	23.24	1708200
2005-12-16	23.28	23.36	23.20	23.29	2585400
2005-12-19	23.16	23.27	22.75	22.92	1817400
2005-12-20	22.77	22.95	22.68	22.92	1770000
2005-12-21	22.92	23.00	22.69	22.79	2466400
2005-12-22	22.81	22.94	22.60	22.63	1385000
2005-12-23	22.71	22.73	22.56	22.57	957400
2005-12-27	22.58	22.65	22.43	22.46	1503200
2005-12-28	22.43	22.53	22.30	22.44	1565400
2005-12-29	22.43	22.54	22.35	22.38	867600
2005-12-30	22.30	22.48	22.19	22.42	1447600
2006-01-03	22.52	23.09	22.33	23.07	2192200
2006-01-04	23.13	23.17	22.59	22.77	2965800
2006-01-05	23.50	23.83	23.38	23.41	7719800
2006-01-06	23.50	23.58	23.24	23.50	3746400
2006-01-09	23.50	23.55	23.20	23.28	1691000
2006-01-10	23.28	23.38	23.23	23.32	2323000
2006-01-11	23.40	23.48	23.23	23.46	1714400
2006-01-12	23.46	23.63	23.35	23.35	1714000
2006-01-13	23.44	23.63	23.30	23.61	1101600
2006-01-17	23.61	23.82	23.45	23.80	1018000
2006-01-18	23.91	23.95	23.74	23.78	1729000
2006-01-19	23.79	23.93	23.69	23.84	1249200
2006-01-20	23.88	24.10	23.79	23.87	2437000
2006-01-23	23.83	23.96	23.70	23.78	1300600
2006-01-24	23.78	24.10	23.70	24.04	1835600
2006-01-25	24.07	24.16	23.74	23.92	2188600
2006-01-26	23.99	24.05	23.72	23.95	1631200
2006-01-27	23.88	24.38	23.88	24.13	1487200
2006-01-30	24.08	24.18	24.02	24.08	1327800
2006-01-31	23.90	24.13	23.82	24.03	1801200
2006-02-01	23.94	24.12	23.94	24.10	1257600
2006-02-02	24.03	24.07	23.51	23.72	1710800
2006-02-03	23.60	23.68	23.32	23.51	1450600
2006-02-06	23.44	23.59	23.37	23.54	908200
2006-02-07	23.48	23.52	23.32	23.51	1197400
2006-02-08	23.50	23.52	23.25	23.41	1130600
2006-02-09	23.34	23.71	23.25	23.36	1073200
2006-02-10	23.35	23.58	23.30	23.44	1539800
2006-02-13	23.34	23.50	23.29	23.35	1178600
2006-02-14	23.33	23.43	23.09	23.35	1666200
2006-02-15	23.33	23.56	23.26	23.37	1166200
2006-02-16	23.30	23.63	23.30	23.61	1819000
2006-02-17	23.58	23.97	23.58	23.93	1585600
2006-02-21	23.85	24.29	23.81	24.23	2297400
2006-02-22	24.50	24.77	24.32	24.36	3015200
2006-02-23	24.18	24.39	24.02	24.25	1681000
2006-02-24	24.29	24.42	24.17	24.29	2473000
2006-02-27	24.05	24.32	24.04	24.14	2712400
2006-02-28	24.09	24.11	23.75	23.92	2430200
2006-03-01	23.92	24.00	23.84	23.99	1359000
2006-03-02	23.86	24.04	23.79	24.00	1992400
2006-03-03	23.57	23.74	23.16	23.33	4729200
2006-03-06	23.24	23.31	22.94	23.00	2498800
2006-03-07	23.00	23.16	22.67	23.15	2782000
2006-03-08	23.13	23.19	22.70	23.07	1962600
2006-03-09	23.06	23.17	22.84	22.91	3427200
2006-03-10	22.90	23.32	22.85	23.26	2148000
2006-03-13	23.33	23.40	23.21	23.32	891600
2006-03-14	23.32	23.53	23.15	23.48	1177200
2006-03-15	23.40	23.50	23.26	23.42	1254400
2006-03-16	23.49	23.63	23.43	23.62	1716000
2006-03-17	23.75	23.75	23.47	23.62	2545600
2006-03-20	23.55	23.67	23.31	23.40	1422400
2006-03-21	23.35	23.36	23.15	23.19	3144800
2006-03-22	23.13	23.24	22.98	23.21	1658800
2006-03-23	23.15	23.50	23.05	23.46	2086000
2006-03-24	23.38	23.61	23.23	23.61	1838000
2006-03-27	23.55	23.55	23.21	23.34	1759000
2006-03-28	23.25	23.43	23.02	23.39	2338800
2006-03-29	23.33	23.45	23.24	23.36	2280400
2006-03-30	23.36	23.48	23.18	23.27	2333800
2006-03-31	23.26	23.41	23.09	23.23	4345600
2006-04-03	23.36	23.47	23.24	23.25	2447200
2006-04-04	23.28	23.41	23.20	23.28	2287000
2006-04-05	23.26	23.65	23.06	23.54	2140400
2006-04-06	23.38	23.45	23.22	23.38	2391800
2006-04-07	23.37	23.47	22.89	22.94	2285800
2006-04-10	23.00	23.00	22.68	22.78	1781600
2006-04-11	22.74	22.80	22.23	22.34	2616000
2006-04-12	22.34	22.57	22.33	22.56	1659000
2006-04-13	22.46	22.53	22.22	22.33	1067800
2006-04-17	22.35	22.39	22.16	22.36	1782400
2006-04-18	22.53	23.16	22.40	23.16	4073000
2006-04-19	23.16	23.18	22.77	22.86	1729800
2006-04-20	22.76	23.05	22.73	22.90	1982200
2006-04-21	23.05	23.15	22.88	22.95	1745000
2006-04-24	22.90	23.13	22.66	23.07	1770600
2006-04-25	22.90	22.95	22.58	22.75	2803600
2006-04-26	22.75	22.90	22.69	22.78	1480400
2006-04-27	22.78	23.25	22.62	23.07	2157200
2006-04-28	22.94	23.08	22.77	23.01	1770600
2006-05-01	22.92	23.10	22.89	23.07	1939000
2006-05-02	23.14	23.25	22.66	22.66	3802600
2006-05-03	22.54	22.71	22.31	22.62	2837800
2006-05-04	22.75	23.15	22.69	23.00	2726400
2006-05-05	23.13	23.50	23.04	23.48	1624000
2006-05-08	23.50	23.60	23.20	23.24	1882600
2006-05-09	23.24	23.33	22.65	22.71	2699400
2006-05-10	22.61	23.00	22.60	22.91	1273600
2006-05-11	22.84	22.85	22.51	22.58	1308200
2006-05-12	22.40	22.62	22.17	22.18	1879200
2006-05-15	22.20	22.47	22.10	22.47	1516600
2006-05-16	22.50	22.52	22.15	22.19	1784800
2006-05-17	22.00	22.23	21.64	21.69	2082800
2006-05-18	21.69	22.00	21.69	21.83	1457800
2006-05-19	22.00	22.25	21.81	22.02	2568200
2006-05-22	22.02	22.83	21.95	22.65	3116000
2006-05-23	22.51	22.85	22.36	22.40	3321400
2006-05-24	22.39	22.57	22.05	22.42	2857400
2006-05-25	22.48	22.68	22.37	22.61	1718600
2006-05-26	22.75	22.75	22.46	22.59	1775000
2006-05-30	22.59	22.65	22.28	22.35	1824400
2006-05-31	22.42	22.75	22.25	22.49	2589600
2006-06-01	22.57	22.65	22.37	22.60	2190200
2006-06-02	22.54	23.09	22.53	23.06	1674600
2006-06-05	22.90	22.92	22.54	22.54	1509800
2006-06-06	22.52	22.60	22.23	22.45	2610000
2006-06-07	22.53	22.53	22.22	22.23	1350600
2006-06-08	22.24	22.52	22.15	22.42	2680400
2006-06-09	22.28	22.45	22.25	22.30	1934800
2006-06-12	22.35	22.61	22.22	22.24	2391400
2006-06-13	22.24	22.39	21.81	21.83	1677400
2006-06-14	21.76	21.93	21.45	21.68	2091000
2006-06-15	21.71	22.11	21.71	22.07	2353800
2006-06-16	21.96	22.25	21.96	22.19	2047600
2006-06-19	22.27	22.27	21.84	21.99	1748800
2006-06-20	21.90	21.94	21.74	21.84	1792800
2006-06-21	21.84	22.33	21.81	22.23	2358000
2006-06-22	22.21	22.33	21.91	22.09	2367600
2006-06-23	21.85	22.14	21.85	21.93	1442800
2006-06-26	21.95	22.18	21.95	22.09	1186000
2006-06-27	22.05	22.24	21.83	21.90	1482200
2006-06-28	21.99	22.45	21.96	22.42	1732200
2006-06-29	22.50	22.70	22.35	22.57	1983600
2006-06-30	22.75	22.80	22.54	22.74	1948400
2006-07-03	22.93	23.13	22.73	23.13	706400
2006-07-05	23.00	23.10	22.80	22.97	2347600
2006-07-06	22.93	23.02	22.80	23.00	2135600
2006-07-07	22.91	23.14	22.87	23.04	1669800
2006-07-10	23.15	23.25	22.59	22.67	3348200
2006-07-11	22.67	22.93	22.54	22.91	1652600
2006-07-12	22.94	22.99	22.74	22.74	1402200
2006-07-13	22.74	22.90	22.46	22.58	1930400
2006-07-14	22.53	22.64	22.25	22.46	1365800
2006-07-17	22.39	22.62	22.21	22.51	1359600
2006-07-18	22.48	22.66	22.44	22.61	1677000
2006-07-19	22.66	23.35	22.66	23.35	2671600
2006-07-20	23.43	23.57	23.29	23.35	1861000
2006-07-21	23.52	23.79	23.36	23.51	2078400
2006-07-24	23.63	23.90	23.59	23.75	1931000
2006-07-25	23.75	23.84	23.65	23.77	2426600
2006-07-26	23.66	24.14	23.66	24.04	1657600
2006-07-27	24.07	24.29	23.98	24.04	1717800
2006-07-28	24.04	24.32	23.95	24.24	2191200
2006-07-31	24.13	24.20	23.96	24.13	1554400
2006-08-01	24.06	24.29	23.96	24.29	2159600
2006-08-02	24.36	24.36	23.87	23.97	2210200
2006-08-03	24.22	24.30	23.86	23.94	2473800
2006-08-04	24.18	24.18	23.62	23.72	2339400
2006-08-07	23.76	23.88	23.61	23.66	2563000
2006-08-08	23.65	23.89	23.57	23.66	1853200
2006-08-09	23.88	23.98	23.73	23.83	2001000
2006-08-10	23.75	23.85	23.58	23.60	1803400
2006-08-11	23.60	23.60	23.43	23.52	756200
2006-08-14	23.57	23.64	23.42	23.47	1061200
2006-08-15	23.60	23.72	23.48	23.68	2256400
2006-08-16	23.83	23.87	23.56	23.56	2404000
2006-08-17	23.48	23.69	23.28	23.66	1707000
2006-08-18	23.69	23.92	23.64	23.85	1363400
2006-08-21	23.76	23.96	23.76	23.81	776400
2006-08-22	23.89	24.20	23.87	24.13	1965400
2006-08-23	24.07	24.14	23.77	23.89	1216800
2006-08-24	23.86	24.10	23.80	24.06	1763400
2006-08-25	24.01	24.27	24.01	24.21	1396000
2006-08-28	24.09	24.65	24.09	24.62	2248200
2006-08-29	24.69	24.78	24.48	24.69	2283800
2006-08-30	24.75	24.75	24.46	24.55	1957000
2006-08-31	24.60	24.87	24.60	24.86	1321400
2006-09-01	24.96	25.07	24.84	24.85	2469600
2006-09-05	24.87	24.89	24.50	24.57	2483800
2006-09-06	24.46	24.62	24.32	24.57	2533200
2006-09-07	24.57	24.75	24.48	24.68	2512400
2006-09-08	24.75	25.00	24.73	24.93	3101600
2006-09-11	24.93	25.02	24.79	24.84	2035200
2006-09-12	24.89	25.00	24.70	24.92	1839400
2006-09-13	24.97	24.97	24.50	24.59	3083200
2006-09-14	24.56	24.74	24.46	24.46	1662600
2006-09-15	24.60	24.79	24.57	24.74	1894200
2006-09-18	24.61	24.64	24.25	24.36	1751800
2006-09-19	24.43	24.60	24.36	24.49	1335000
2006-09-20	24.51	24.66	24.45	24.55	1255200
2006-09-21	24.55	24.63	24.42	24.47	1443200
2006-09-22	24.48	24.56	24.35	24.40	1549200
2006-09-25	24.52	25.04	24.47	24.99	2754200
2006-09-26	24.85	24.88	24.70	24.86	2089200
2006-09-27	24.80	25.29	24.72	25.24	1999200
2006-09-28	25.26	25.39	25.16	25.38	2062800
2006-09-29	25.38	25.46	25.06	25.13	2497000
2006-10-02	25.13	25.48	25.13	25.28	2382800
2006-10-03	25.36	25.82	25.10	25.67	3402600
2006-10-04	25.60	25.75	25.46	25.73	2248600
2006-10-05	25.70	25.88	25.70	25.80	1685600
2006-10-06	25.80	25.86	25.46	25.63	2165000
2006-10-09	25.69	25.76	25.56	25.65	1574600
2006-10-10	25.60	25.85	25.50	25.82	2075600
2006-10-11	25.82	25.84	25.65	25.81	1998000
2006-10-12	25.74	26.19	25.58	26.12	2610000
2006-10-13	26.15	26.15	25.98	26.13	2240000
2006-10-16	26.13	26.41	26.02	26.39	2893400
2006-10-17	26.39	26.62	26.39	26.53	2721600
2006-10-18	26.62	26.80	26.62	26.76	2217600
2006-10-19	26.61	26.77	26.57	26.72	2036800
2006-10-20	26.79	26.93	26.66	26.91	1581800
2006-10-23	26.65	26.82	26.50	26.72	2326200
2006-10-24	26.55	26.63	26.38	26.62	2351000
2006-10-25	26.66	26.90	26.63	26.72	2151000
2006-10-26	26.72	26.84	26.57	26.79	1256800
2006-10-27	26.79	26.86	26.53	26.55	951200
2006-10-30	26.55	26.76	26.36	26.46	1481800
2006-10-31	26.45	26.56	26.42	26.52	1575400
2006-11-01	26.58	26.75	26.51	26.56	2039800
2006-11-02	26.63	26.75	26.54	26.59	3446200
2006-11-03	26.49	26.50	26.18	26.29	1764000
2006-11-06	26.29	26.32	25.99	26.06	3437200
2006-11-07	26.05	26.24	26.02	26.08	2024800
2006-11-08	26.09	26.48	26.04	26.37	3108200
2006-11-09	26.45	26.60	26.30	26.56	2151000
2006-11-10	26.73	26.95	26.65	26.95	2875200
2006-11-13	26.94	27.21	26.92	27.15	1693600
2006-11-14	27.15	27.25	27.04	27.20	1574400
2006-11-15	27.21	27.28	27.06	27.18	2124800
2006-11-16	27.35	27.58	27.35	27.42	2154000
2006-11-17	27.38	27.42	27.23	27.30	1517800
2006-11-20	27.30	27.47	27.10	27.46	1581400
2006-11-21	27.43	27.44	27.24	27.36	1597400
2006-11-22	27.34	27.52	27.28	27.38	1303400
2006-11-24	27.25	27.37	27.23	27.26	403400
2006-11-27	27.26	27.27	26.79	26.87	2600800
2006-11-28	26.87	27.25	26.78	27.20	2276400
2006-11-29	27.38	27.63	27.21	27.59	2033000
2006-11-30	27.62	27.65	26.98	27.25	6428400
2006-12-01	27.31	27.53	27.29	27.53	2195200
2006-12-04	27.61	27.86	27.55	27.82	1920000
2006-12-05	27.79	28.07	27.77	28.04	1526600
2006-12-06	28.05	28.13	27.99	28.05	2133200
2006-12-07	28.05	28.13	27.89	27.93	1476800
2006-12-08	27.93	27.99	27.66	27.82	1198600
2006-12-11	27.81	27.96	27.72	27.92	1621400
2006-12-12	27.97	28.19	27.94	28.18	2605000
2006-12-13	28.25	28.35	28.10	28.18	2139800
2006-12-14	28.26	28.42	28.20	28.39	3448400
2006-12-15	28.20	28.42	28.17	28.38	4002000
2006-12-18	28.38	28.52	28.07	28.21	1873600
2006-12-19	28.02	28.16	27.81	28.07	1767600
2006-12-20	27.85	28.01	27.75	27.77	1913400
2006-12-21	27.83	27.89	27.48	27.59	3022800
2006-12-22	27.66	27.69	27.44	27.61	891600
2006-12-26	27.64	27.72	27.52	27.65	661400
2006-12-27	28.50	28.67	27.97	28.08	2885200
2006-12-28	28.08	28.24	28.02	28.17	1134600
2006-12-29	28.19	28.19	27.96	28.02	1201600
2007-01-03	27.98	28.56	27.97	28.39	2861000
2007-01-04	28.31	28.53	28.12	28.14	1642000
2007-01-05	28.14	28.14	27.54	27.60	2444600
2007-01-08	27.49	27.65	27.37	27.50	4001200
2007-01-09	27.60	27.88	27.49	27.82	2580200
2007-01-10	27.67	27.90	27.65	27.82	1909400
2007-01-11	27.87	28.03	27.82	27.90	1332400
2007-01-12	27.95	27.95	27.66	27.74	1464400
2007-01-16	27.83	28.25	27.76	28.12	1711400
2007-01-17	28.12	28.13	27.88	27.95	2522600
2007-01-18	28.06	28.11	27.83	27.87	1129800
2007-01-19	27.97	28.02	27.78	27.98	1725600
2007-01-22	27.92	28.21	27.79	28.19	3282000
2007-01-23	28.25	28.70	28.15	28.68	2742800
2007-01-24	28.70	29.01	28.63	29.00	1636800
2007-01-25	28.95	29.00	28.68	28.68	1414000
2007-01-26	28.67	28.67	28.32	28.65	2676600
2007-01-29	28.60	28.60	28.35	28.43	1950400
2007-01-30	28.43	28.56	28.39	28.52	1513000
2007-01-31	28.43	28.73	28.26	28.69	1339600
2007-02-01	28.69	28.94	28.63	28.86	1743000
2007-02-02	28.86	28.97	28.82	28.90	930800
2007-02-05	28.86	29.19	28.80	29.11	1175600
2007-02-06	29.24	29.74	29.15	29.65	2242400
2007-02-07	29.68	30.26	29.66	30.07	2592600
2007-02-08	30.06	30.44	30.01	30.32	1808200
2007-02-09	30.33	30.50	30.04	30.19	1220000
2007-02-12	30.15	30.37	30.05	30.13	1005312
2007-02-13	30.23	30.37	30.16	30.35	1478874
2007-02-14	30.38	30.62	30.35	30.45	1725592
2007-02-15	30.41	30.47	30.20	30.23	1767600
2007-02-16	30.10	30.29	30.04	30.23	1313200
2007-02-20	30.23	30.32	30.08	30.31	1795200
2007-02-21	30.08	30.24	29.98	30.18	2689600
2007-02-22	30.31	30.45	29.76	30.23	1925000
2007-02-23	30.73	30.73	30.26	30.30	2718400
2007-02-26	30.41	30.98	30.40	30.78	4773824
2007-02-27	30.72	31.27	30.15	30.20	6372600
2007-02-28	30.41	30.42	29.88	30.03	3352600
2007-03-01	29.88	30.28	29.60	30.08	2914052
2007-03-02	29.91	30.05	29.66	29.67	2146000
2007-03-05	29.57	29.57	29.07	29.07	2655200
2007-03-06	29.11	29.75	28.93	29.70	3746800
2007-03-07	29.70	30.02	29.65	29.79	2550000
2007-03-08	30.06	30.10	29.82	29.94	2751600
2007-03-09	30.06	30.13	29.80	29.93	1406000
2007-03-12	29.93	30.35	29.85	30.32	2870000
2007-03-13	30.20	30.46	29.81	29.81	2884400
2007-03-14	29.93	30.12	29.58	30.07	2556600
2007-03-15	30.08	30.35	29.85	30.28	2642000
2007-03-16	30.28	30.42	30.03	30.08	2829200
2007-03-19	30.29	30.49	30.21	30.42	1690600
2007-03-20	30.29	30.61	30.08	30.56	2349800
2007-03-21	30.56	30.98	30.43	30.90	2395054
2007-03-22	31.33	31.52	30.78	30.93	2107152
2007-03-23	30.81	31.14	30.76	31.00	2460800
2007-03-26	30.97	31.13	30.81	31.10	1775400
2007-03-27	30.99	31.23	30.85	31.13	2033000
2007-03-28	31.13	31.29	30.95	30.96	2523000
2007-03-29	31.17	31.20	30.35	30.72	4977040
2007-03-30	30.72	30.78	30.05	30.51	3688694
2007-04-02	30.08	30.98	30.07	30.97	2623400
2007-04-03	31.07	31.07	30.81	30.91	2645200
2007-04-04	30.88	31.07	30.64	30.80	1821560
2007-04-05	30.80	30.88	30.68	30.70	2592400
2007-04-09	30.89	31.20	30.72	31.13	3220200
2007-04-10	31.23	31.49	31.13	31.46	3590600
2007-04-11	31.43	31.88	31.39	31.83	4252800
2007-04-12	31.86	32.20	31.71	32.16	5251406
2007-04-13	32.17	32.18	31.79	31.93	1808600
2007-04-16	32.35	32.38	31.79	32.06	2083800
2007-04-17	32.13	32.29	31.97	32.23	1877000
2007-04-18	32.51	32.63	31.76	31.90	2896400
2007-04-19	31.93	32.01	31.76	31.81	2813600
2007-04-20	32.05	32.27	31.81	32.13	2652274
2007-04-23	32.06	32.44	31.90	32.41	2000400
2007-04-24	32.36	32.84	32.27	32.76	4352200
2007-04-25	32.75	33.19	32.75	33.15	2983000
2007-04-26	32.65	33.10	32.41	32.41	3107400
2007-04-27	32.24	32.25	31.90	32.07	2852612
2007-04-30	32.12	32.20	31.70	31.74	2322320
2007-05-01	31.82	32.02	31.60	31.73	2534730
2007-05-02	31.38	31.74	31.29	31.62	3865530
2007-05-03	31.84	32.01	31.46	31.76	2624300
2007-05-04	31.76	31.76	31.41	31.52	2252788
2007-05-07	31.63	31.77	31.35	31.37	2533800
2007-05-08	31.30	31.33	31.02	31.23	2533000
2007-05-09	31.20	31.26	31.05	31.16	2151200
2007-05-10	31.06	31.18	30.78	30.95	2697000
2007-05-11	31.00	31.08	30.88	31.07	2206996
2007-05-14	31.01	31.20	30.93	31.01	1918752
2007-05-15	31.10	31.77	31.00	31.25	2402556
2007-05-16	31.42	31.58	31.31	31.58	2103400
2007-05-17	31.56	31.77	31.45	31.62	3153200
2007-05-18	31.80	32.03	31.71	32.03	2427500
2007-05-21	32.00	32.28	31.99	32.16	3219596
2007-05-22	32.20	32.52	32.04	32.25	3735400
2007-05-23	32.43	32.72	32.22	32.26	6232200
2007-05-24	32.21	32.36	31.02	31.11	4998700
2007-05-25	31.25	31.34	30.69	30.94	2489640
2007-05-29	30.87	31.03	30.50	30.85	3440800
2007-05-30	30.71	30.99	30.61	30.94	2849260
2007-05-31	31.03	31.10	30.58	30.66	3549800
2007-06-01	30.66	30.93	30.46	30.68	3310400
2007-06-04	30.67	30.88	30.48	30.78	2156200
2007-06-05	30.54	30.63	29.98	30.12	3108520
2007-06-06	30.12	30.12	29.59	29.72	2973800
2007-06-07	29.58	29.78	28.52	28.58	4804326
2007-06-08	29.31	29.63	28.88	29.55	5749944
2007-06-11	29.55	29.95	29.55	29.65	3042000
2007-06-12	29.50	29.67	29.17	29.17	2982000
2007-06-13	29.42	29.72	29.21	29.62	3353400
2007-06-14	29.73	29.96	29.34	29.60	2099200
2007-06-15	29.89	30.01	29.81	29.90	2683000
2007-06-18	29.90	30.01	29.44	29.48	1569400
2007-06-19	30.13	31.13	29.85	31.02	6588588
2007-06-20	31.18	31.20	30.16	30.16	4864272
2007-06-21	30.16	30.39	29.91	30.24	3891400
2007-06-22	30.05	30.21	29.38	29.43	3573400
2007-06-25	29.53	30.18	29.39	29.52	2769000
2007-06-26	29.75	30.01	29.18	29.22	2967000
2007-06-27	28.80	29.58	28.80	29.54	3740262
2007-06-28	29.47	30.13	29.38	29.47	2563800
2007-06-29	29.53	29.92	29.30	29.62	2250438
2007-07-02	29.91	30.41	29.55	30.22	2287856
2007-07-03	30.24	30.47	29.94	30.13	1186000
2007-07-05	30.13	30.51	29.58	29.81	2568200
2007-07-06	29.79	29.81	29.32	29.65	2355000
2007-07-09	30.25	31.13	30.15	30.37	7134844
2007-07-10	29.94	30.13	29.46	29.66	7279956
2007-07-11	29.48	29.62	28.90	29.13	6089400
2007-07-12	29.18	29.33	29.08	29.31	6421200
2007-07-13	29.25	29.50	28.99	29.41	3974000
2007-07-16	29.25	29.50	29.06	29.20	3372800
2007-07-17	29.33	29.40	28.96	29.02	2944600
2007-07-18	28.96	29.02	28.67	28.95	6373000
2007-07-19	29.50	29.88	29.22	29.84	5540800
2007-07-20	29.80	29.98	29.35	29.36	4337792
2007-07-23	29.48	29.81	29.16	29.26	3888000
2007-07-24	29.07	29.44	28.29	28.34	3686346
2007-07-25	28.46	28.77	28.22	28.45	5755852
2007-07-26	28.08	28.17	26.97	27.27	5617934
2007-07-27	27.22	27.33	26.55	26.55	5652926
2007-07-30	26.54	26.69	26.14	26.58	5176866
2007-07-31	26.75	27.02	26.35	26.36	5989434
2007-08-01	26.88	27.50	26.68	27.43	5769800
2007-08-02	27.94	28.21	27.58	28.18	5573000
2007-08-03	28.78	28.80	26.97	26.97	5914428
2007-08-06	27.02	27.88	26.66	27.85	4961372
2007-08-07	27.61	28.31	27.39	28.06	4939670
2007-08-08	28.12	28.84	27.66	28.07	5307354
2007-08-09	27.72	27.79	26.51	26.80	7579630
2007-08-10	26.74	27.07	26.19	26.74	6340932
2007-08-13	27.40	27.62	27.25	27.35	6467200
2007-08-14	27.29	27.38	26.63	26.74	4303650
2007-08-15	26.54	27.08	26.05	26.11	4924748
2007-08-16	25.83	26.41	25.48	26.32	10983456
2007-08-17	28.11	28.17	26.14	26.84	5008744
2007-08-20	27.08	27.14	26.66	27.00	4110600
2007-08-21	26.75	27.24	26.64	26.93	2672400
2007-08-22	27.12	27.33	26.81	27.07	3519600
2007-08-23	27.16	27.46	27.02	27.27	2955200
2007-08-24	27.23	28.00	27.21	27.99	3222600
2007-08-27	27.87	27.93	26.88	26.97	4104630
2007-08-28	26.88	27.36	26.71	26.80	3587200
2007-08-29	26.91	27.49	26.91	27.44	2523800
2007-08-30	27.14	27.67	27.05	27.28	2488400
2007-08-31	27.55	27.71	27.20	27.52	2316200
2007-09-04	27.50	27.94	27.23	27.68	2242290
2007-09-05	27.41	27.48	27.06	27.25	2958200
2007-09-06	27.13	27.48	26.80	27.43	3644200
2007-09-07	27.01	27.47	26.96	27.26	3302600
2007-09-10	27.39	27.60	27.00	27.52	3319600
2007-09-11	27.65	28.25	27.59	28.12	4332600
2007-09-12	28.03	28.15	27.67	28.04	3643000
2007-09-13	28.29	28.41	27.88	27.93	3129800
2007-09-14	27.75	28.19	27.72	28.15	3621400
2007-09-17	28.00	28.32	27.94	28.26	3319000
2007-09-18	28.28	29.30	28.21	29.13	5251200
2007-09-19	29.35	29.77	29.15	29.73	3605100
2007-09-20	29.61	29.82	29.39	29.57	2870600
2007-09-21	29.93	30.17	29.57	29.92	5016200
2007-09-24	29.86	30.01	29.58	29.63	2905800
2007-09-25	29.43	29.59	29.26	29.35	2780200
2007-09-26	29.43	29.93	29.37	29.50	2986400
2007-09-27	29.50	29.63	29.25	29.45	2264200
2007-09-28	29.36	29.73	29.04	29.06	3497800
2007-10-01	29.20	29.75	29.06	29.49	2666200
2007-10-02	29.44	29.56	29.06	29.13	2681600
2007-10-03	29.13	29.18	28.93	29.16	1708600
2007-10-04	29.33	29.39	29.15	29.32	2170400
2007-10-05	29.43	29.59	29.14	29.30	3431200
2007-10-08	29.30	29.38	29.04	29.07	1875000
2007-10-09	29.15	29.52	29.11	29.47	3086600
2007-10-10	29.35	29.45	29.12	29.19	2248800
2007-10-11	29.30	29.85	29.26	29.67	3477800
2007-10-12	29.64	29.90	29.57	29.64	2789950
2007-10-15	29.75	29.96	29.50	29.89	4756600
2007-10-16	29.86	30.31	29.76	29.94	4403400
2007-10-17	30.21	30.35	29.55	29.81	3295200
2007-10-18	29.80	29.94	29.57	29.76	2109800
2007-10-19	29.65	29.78	29.08	29.08	2994200
2007-10-22	28.86	29.32	28.81	29.27	2332000
2007-10-23	29.45	29.69	29.07	29.36	2046400
2007-10-24	29.19	29.37	28.91	29.28	2896800
2007-10-25	29.27	29.84	29.21	29.78	1931000
2007-10-26	29.93	30.13	29.75	30.03	2669000
2007-10-29	30.17	30.40	30.11	30.30	1892200
2007-10-30	30.23	30.53	30.12	30.17	1533800
2007-10-31	30.35	30.90	30.18	30.76	1900200
2007-11-01	30.49	30.83	30.05	30.10	3409800
2007-11-02	30.50	31.00	30.25	30.61	2561600
2007-11-05	30.61	31.24	30.45	31.01	2952318
2007-11-06	31.18	31.25	30.86	31.17	2297702
2007-11-07	30.84	30.85	30.08	30.08	2798800
2007-11-08	30.23	31.07	30.12	30.77	3957680
2007-11-09	30.43	30.70	30.00	30.00	3660000
2007-11-12	29.89	30.13	29.53	29.63	4522276
2007-11-13	29.82	29.88	29.30	29.76	3253396
2007-11-14	30.00	30.23	29.45	29.48	2811230
2007-11-15	29.31	29.77	29.31	29.48	1972534
2007-11-16	29.71	30.06	29.36	30.06	3359444
2007-11-19	29.95	30.62	29.81	30.45	3590802
2007-11-20	30.50	30.70	30.25	30.58	3410590
2007-11-21	30.27	30.81	30.25	30.28	2360400
2007-11-23	30.25	30.45	30.00	30.29	842516
2007-11-26	30.23	30.70	30.15	30.47	3713968
2007-11-27	30.71	30.75	30.43	30.70	3417442
2007-11-28	30.72	31.24	30.71	31.24	2569436
2007-11-29	31.08	31.42	30.81	31.13	2105080
2007-11-30	31.44	31.44	30.94	31.31	2927314
2007-12-03	30.91	31.43	30.91	31.15	2126164
2007-12-04	30.95	31.68	30.95	31.42	2246130
2007-12-05	31.65	32.00	31.42	31.95	3342264
2007-12-06	31.94	31.99	31.62	31.91	2594590
2007-12-07	32.04	32.04	31.42	31.80	1866082
2007-12-10	31.80	32.00	31.72	31.93	1504816
2007-12-11	31.92	32.11	31.08	31.08	2195714
2007-12-12	31.71	31.76	30.81	31.08	3429400
2007-12-13	30.68	31.37	30.68	31.32	1654820
2007-12-14	31.03	31.23	30.53	30.59	1756800
2007-12-17	30.53	30.67	30.41	30.51	2136140
2007-12-18	30.40	30.89	30.40	30.89	2141804
2007-12-19	30.71	31.06	30.62	30.67	2189288
2007-12-20	30.94	31.03	30.55	30.70	2208734
2007-12-21	31.13	31.43	30.50	31.36	2792630
2007-12-24	31.50	31.57	31.13	31.54	363400
2007-12-26	31.31	31.45	31.10	31.16	962400
2007-12-27	30.87	31.22	30.87	30.89	1003678
2007-12-28	30.91	31.41	30.91	31.13	1661006
2007-12-31	31.02	31.24	30.88	30.94	1063400
2008-01-02	30.98	31.18	30.63	30.71	1826200
2008-01-03	30.78	30.95	30.41	30.43	1958240
2008-01-04	30.24	30.41	30.06	30.13	3434706
2008-01-07	30.21	30.52	30.06	30.30	4508098
2008-01-08	30.40	30.99	30.35	30.49	2516056
2008-01-09	30.56	30.98	30.27	30.98	2511600
2008-01-10	30.81	31.22	30.60	30.89	2466600
2008-01-11	30.79	31.50	30.73	31.29	2695200
2008-01-14	31.48	31.50	31.14	31.23	1716800
2008-01-15	30.97	31.27	30.73	30.83	3099400
2008-01-16	30.65	31.24	30.21	30.22	4986502
2008-01-17	30.64	30.64	29.23	29.28	5315808
2008-01-18	29.45	29.45	28.43	28.65	3945158
2008-01-22	27.46	28.02	26.95	27.54	4985476
2008-01-23	26.80	28.08	26.34	28.06	6108180
2008-01-24	28.21	28.40	27.43	27.49	4840284
2008-01-25	27.70	27.79	26.95	27.05	2708968
2008-01-28	27.11	27.51	27.00	27.40	2289578
2008-01-29	27.50	27.94	27.29	27.50	2423598
2008-01-30	27.55	28.17	27.30	27.38	3512944
2008-01-31	27.25	28.14	26.97	27.95	4370694
2008-02-01	27.90	28.57	27.76	28.49	2765376
2008-02-04	28.42	29.32	28.42	29.06	2590420
2008-02-05	28.61	28.81	28.08	28.08	3204428
2008-02-06	28.24	28.54	28.02	28.09	2738428
2008-02-07	28.03	28.05	27.61	27.93	3498400
2008-02-08	27.73	27.96	27.50	27.81	3828066
2008-02-11	27.85	27.85	27.34	27.56	4333346
2008-02-12	27.78	28.37	27.56	28.28	3239776
2008-02-13	28.48	28.56	28.00	28.19	3324058
2008-02-14	28.26	28.54	27.75	27.87	3735906
2008-02-15	27.82	27.82	27.40	27.77	3263838
2008-02-19	28.04	28.04	27.58	27.66	3533548
2008-02-20	27.48	27.65	27.32	27.61	3473812
2008-02-21	27.65	27.67	27.13	27.21	2598526
2008-02-22	27.38	27.52	27.07	27.23	3960714
2008-02-25	27.12	27.70	27.06	27.44	7205478
2008-02-26	27.50	28.00	27.20	27.89	4816942
2008-02-27	28.22	28.22	27.35	27.48	3122404
2008-02-28	27.33	27.45	27.01	27.43	4013860
2008-02-29	27.19	27.20	26.29	26.57	5655376
2008-03-03	26.69	26.75	26.18	26.38	4692188
2008-03-04	26.20	26.54	25.89	26.29	6934448
2008-03-05	26.41	26.55	26.05	26.38	5439258
2008-03-06	26.31	26.35	25.95	26.10	4433256
2008-03-07	25.97	26.12	25.69	26.05	4873778
2008-03-10	26.10	26.15	25.76	25.84	4427376
2008-03-11	26.36	26.54	25.99	26.40	4218734
2008-03-12	26.42	26.59	26.25	26.33	5142774
2008-03-13	26.09	26.47	25.59	26.35	6399536
2008-03-14	26.60	26.66	25.86	26.39	6568070
2008-03-17	25.82	26.00	25.18	25.50	7921586
2008-03-18	25.87	25.87	25.27	25.64	6316596
2008-03-19	25.67	25.90	25.06	25.06	5839664
2008-03-20	25.09	25.27	24.29	24.76	7283086
2008-03-24	24.82	25.29	24.76	25.13	3555406
2008-03-25	25.25	25.54	25.19	25.38	2769126
2008-03-26	25.22	25.78	25.22	25.51	2906872
2008-03-27	26.74	26.98	25.92	26.50	8069752
2008-03-28	26.79	27.25	26.42	26.49	6161856
2008-03-31	26.50	26.72	26.37	26.64	3682078
2008-04-01	26.94	27.17	26.51	27.16	4877932
2008-04-02	27.51	27.85	27.29	27.65	4088104
2008-04-03	27.54	27.74	27.25	27.33	3370964
2008-04-04	27.25	27.63	27.13	27.15	2751006
2008-04-07	27.40	27.79	27.14	27.59	2887920
2008-04-08	27.45	27.77	27.30	27.58	3098000
2008-04-09	27.54	27.64	27.09	27.23	3812654
2008-04-10	27.29	27.58	26.94	27.32	4050140
2008-04-11	27.06	27.65	27.06	27.51	2701800
2008-04-14	27.56	27.60	27.27	27.54	2796628
2008-04-15	27.66	27.97	27.57	27.75	4445568
2008-04-16	27.80	28.46	27.76	28.43	3653694
2008-04-17	28.29	28.49	28.27	28.39	3468490
2008-04-18	28.54	28.72	28.27	28.62	2661284
2008-04-21	28.45	28.59	28.14	28.39	2444106
2008-04-22	28.28	28.38	27.97	28.26	2668354
2008-04-23	28.43	28.76	28.28	28.75	2568842
2008-04-24	28.87	28.93	28.32	28.62	2191334
2008-04-25	28.70	28.72	28.31	28.52	4513114
2008-04-28	28.62	28.95	28.35	28.49	3818034
2008-04-29	28.51	28.53	28.24	28.34	2332600
2008-04-30	28.34	28.85	28.23	28.34	2865748
2008-05-01	28.26	28.77	28.19	28.44	2821812
2008-05-02	28.01	29.58	28.01	29.40	8606730
2008-05-05	29.43	29.43	28.56	28.87	4344102
2008-05-06	28.87	29.05	28.23	28.95	3404092
2008-05-07	29.03	29.04	28.60	28.64	3274754
2008-05-08	28.71	28.83	28.24	28.58	2784036
2008-05-09	28.48	28.79	28.13	28.58	2515692
2008-05-12	28.71	28.96	28.50	28.95	4017108
2008-05-13	29.10	29.23	28.65	29.16	2144370
2008-05-14	29.23	29.53	29.10	29.49	2144236
2008-05-15	29.39	29.59	29.16	29.40	2180704
2008-05-16	29.42	29.75	29.34	29.60	2154644
2008-05-19	29.67	29.82	29.48	29.68	1218248
2008-05-20	29.60	29.98	29.50	29.64	1728380
2008-05-21	29.67	29.94	29.60	29.65	2386964
2008-05-22	29.64	29.93	29.42	29.58	1925642
2008-05-23	29.44	29.51	28.75	28.77	3252326
2008-05-27	28.76	29.30	28.76	29.29	3573086
2008-05-28	29.38	29.45	28.90	29.11	2297182
2008-05-29	29.12	29.14	28.80	29.00	3299796
2008-05-30	29.08	29.08	28.82	28.91	5519224
2008-06-02	28.91	28.91	28.44	28.62	2016778
2008-06-03	28.51	28.92	28.34	28.38	2003928
2008-06-04	28.41	28.85	28.32	28.67	2268162
2008-06-05	28.81	29.06	28.52	29.01	1864858
2008-06-06	28.82	28.97	28.13	28.13	2254918
2008-06-09	27.78	28.41	27.78	28.24	2396286
2008-06-10	28.15	28.31	27.84	28.21	2393012
2008-06-11	28.10	28.25	27.96	27.96	6282330
2008-06-12	27.83	28.15	27.83	27.98	1889738
2008-06-13	28.24	28.42	27.92	28.20	2997274
2008-06-16	28.07	28.48	27.88	28.43	3109228
2008-06-17	28.43	28.50	28.18	28.29	1796754
2008-06-18	28.08	28.39	27.95	28.10	4208110
2008-06-19	28.14	28.22	28.00	28.12	3173354
2008-06-20	27.98	28.16	27.62	27.69	5277118
2008-06-23	27.74	28.09	27.69	27.80	4085708
2008-06-24	27.76	27.87	27.53	27.71	2559022
2008-06-25	27.70	28.18	27.59	27.99	4044616
2008-06-26	27.93	28.06	27.59	27.60	5021888
2008-06-27	27.68	27.86	27.48	27.61	5615662
2008-06-30	27.70	28.36	27.48	28.23	3315424
2008-07-01	27.98	28.92	27.95	28.88	4207398
2008-07-02	29.01	29.02	28.41	28.41	3837818
2008-07-03	28.58	28.67	27.96	28.13	3219090
2008-07-07	28.20	28.27	27.62	27.89	4566964
2008-07-08	27.76	27.94	27.11	27.45	6312992
2008-07-09	27.65	27.99	27.31	27.79	4136458
2008-07-10	27.98	28.14	27.70	28.09	5006516
2008-07-11	27.84	28.40	27.70	27.95	3304198
2008-07-14	28.23	28.23	27.83	27.92	3308534
2008-07-15	27.79	28.14	27.64	27.99	4200862
2008-07-16	27.97	28.01	27.32	27.47	10238436
2008-07-17	27.43	27.43	26.70	26.91	5778964
2008-07-18	26.90	27.47	26.90	27.31	5806428
2008-07-21	27.35	27.49	27.18	27.37	3549564
2008-07-22	27.24	27.63	27.24	27.45	3089480
2008-07-23	27.43	27.54	27.02	27.23	4306744
2008-07-24	27.29	27.55	27.17	27.51	4688350
2008-07-25	27.62	27.65	27.16	27.24	3279406
2008-07-28	27.32	27.32	26.85	27.12	2656954
2008-07-29	27.24	27.33	26.97	27.33	3680900
2008-07-30	27.34	27.77	27.14	27.74	2988840
2008-07-31	27.77	28.12	27.75	28.08	3572912
2008-08-01	28.21	28.21	27.53	27.56	4022844
2008-08-04	27.61	27.86	27.35	27.42	3948426
2008-08-05	27.55	27.91	27.13	27.85	8233866
2008-08-06	27.89	28.32	27.84	27.99	7492234
2008-08-07	28.50	28.50	27.79	27.91	7205152
2008-08-08	28.03	28.63	27.82	28.59	7771276
2008-08-11	28.58	28.96	28.43	28.88	5185106
2008-08-12	28.87	28.88	28.26	28.33	4477712
2008-08-13	28.22	28.69	28.13	28.52	3374896
2008-08-14	28.33	28.43	27.98	28.30	2624316
2008-08-15	28.36	28.64	28.31	28.57	2321518
2008-08-18	28.69	28.87	28.55	28.68	3006898
2008-08-19	28.49	28.59	28.20	28.39	3876904
2008-08-20	28.34	28.62	28.18	28.57	4194974
2008-08-21	28.46	28.56	28.30	28.51	4610908
2008-08-22	28.56	28.79	28.53	28.71	2634258
2008-08-25	28.65	28.85	28.55	28.68	4254452
2008-08-26	28.60	28.93	28.53	28.67	3150002
2008-08-27	28.64	29.22	28.63	29.04	2036492
2008-08-28	29.16	29.29	28.88	29.29	2509220
2008-08-29	29.15	29.33	28.90	28.96	2661512
2008-09-02	29.11	29.50	28.80	28.87	2572318
2008-09-03	29.10	29.11	28.42	28.53	3046872
2008-09-04	28.43	28.55	27.96	28.13	3609306
2008-09-05	28.10	28.13	27.64	28.04	3577132
2008-09-08	28.38	28.72	28.14	28.68	4063688
2008-09-09	28.76	28.93	28.46	28.60	5225802
2008-09-10	28.64	28.68	28.37	28.47	3819362
2008-09-11	28.37	28.99	28.09	28.85	4330188
2008-09-12	28.77	29.38	28.58	29.09	3986128
2008-09-15	28.80	28.99	28.16	28.21	7433288
2008-09-16	27.71	28.42	21.68	26.52	23437374
2008-09-17	26.16	26.36	24.33	25.29	15518738
2008-09-18	25.82	26.89	25.30	25.87	9826410
2008-09-19	26.16	29.00	26.02	26.75	6649450
2008-09-22	26.82	26.87	26.26	26.35	3906326
2008-09-23	26.35	26.65	25.68	26.09	3651034
2008-09-24	26.10	26.35	25.76	26.05	3528928
2008-09-25	26.19	26.88	26.01	26.73	4261852
2008-09-26	26.38	26.84	25.95	26.58	3741998
2008-09-29	26.23	26.50	25.29	25.42	12324026
2008-09-30	25.79	25.91	24.71	25.24	6493868
2008-10-01	25.04	25.58	24.79	25.42	5940174
2008-10-02	25.38	25.50	24.77	24.88	5635020
2008-10-03	25.11	25.61	24.54	24.69	5243158
2008-10-06	24.52	24.57	21.83	22.77	8225020
2008-10-07	22.95	22.95	18.38	19.08	18033354
2008-10-08	17.94	20.53	17.94	19.77	13986646
2008-10-09	19.60	21.15	19.05	19.05	11674782
2008-10-10	18.45	19.64	17.15	19.00	11339372
2008-10-13	19.64	21.00	18.50	21.00	5148398
2008-10-14	21.68	23.43	19.57	20.06	9753450
2008-10-15	19.80	19.90	18.85	18.93	8218788
2008-10-16	18.99	19.98	18.23	19.94	7019116
2008-10-17	19.74	20.49	18.94	19.45	5217390
2008-10-20	19.64	21.34	19.26	21.25	4675116
2008-10-21	20.86	21.23	20.28	20.50	2868904
2008-10-22	20.09	20.25	18.17	18.85	4641044
2008-10-23	18.89	20.16	18.20	19.56	7617382
2008-10-24	18.39	19.51	18.06	19.06	4896102
2008-10-27	18.82	19.37	18.22	18.50	3798654
2008-10-28	18.82	21.32	18.44	21.27	5916996
2008-10-29	21.01	21.36	20.18	20.29	5307898
2008-10-30	20.58	21.22	20.05	20.90	6236164
2008-10-31	20.78	21.39	20.58	21.31	5454004
2008-11-03	21.28	21.75	20.92	21.60	3761832
2008-11-04	21.95	22.48	21.70	22.17	4065010
2008-11-05	21.84	22.49	21.61	21.74	2806536
2008-11-06	21.72	22.02	20.17	20.52	4423012
2008-11-07	20.62	21.36	20.14	21.35	3279220
2008-11-10	21.35	21.86	20.01	20.48	4636648
2008-11-11	20.61	21.20	19.83	20.89	4527074
2008-11-12	20.48	20.62	20.07	20.48	3468778
2008-11-13	20.71	22.25	19.82	22.24	4555666
2008-11-14	21.72	22.25	20.84	21.05	3037650
2008-11-17	20.82	21.19	20.20	20.40	3268504
2008-11-18	20.08	21.04	19.98	20.75	4184330
2008-11-19	20.55	21.32	19.98	20.02	3505996
2008-11-20	19.79	21.06	19.26	19.52	5187672
2008-11-21	19.91	21.87	19.18	21.80	6770588
2008-11-24	21.85	22.67	21.52	22.20	5722818
2008-11-25	23.00	23.00	21.99	22.57	4547416
2008-11-26	22.18	22.75	22.07	22.52	3839822
2008-11-28	22.52	23.47	22.44	23.34	1545650
2008-12-01	22.64	23.26	20.50	20.50	5872074
2008-12-02	20.79	21.80	20.75	21.64	4908996
2008-12-03	21.30	22.30	20.69	22.20	3583852
2008-12-04	21.98	22.20	20.65	21.14	2769206
2008-12-05	20.83	21.72	20.09	21.63	3607504
2008-12-08	22.18	22.42	21.53	21.74	3449238
2008-12-09	21.50	22.17	21.43	21.52	2805028
2008-12-10	21.68	22.31	21.63	22.24	2367972
2008-12-11	22.11	22.59	21.44	21.59	2875220
2008-12-12	20.88	21.25	20.51	21.22	3661202
2008-12-15	21.25	21.32	20.21	20.52	4475834
2008-12-16	20.92	21.20	20.51	20.93	4146578
2008-12-17	20.80	21.01	20.48	20.67	4145208
2008-12-18	20.57	20.98	20.16	20.32	5929318
2008-12-19	20.46	20.88	20.28	20.49	4761208
2008-12-22	20.45	20.62	19.76	19.81	3166680
2008-12-23	20.31	20.46	19.75	19.84	2948696
2008-12-24	19.74	19.95	19.73	19.86	1216456
2008-12-26	19.99	20.17	19.89	20.11	1793718
2008-12-29	20.08	20.31	19.95	20.27	2198452
2008-12-30	20.35	20.84	20.22	20.84	2447462
2008-12-31	20.89	21.44	20.89	21.32	3050182
2009-01-02	21.37	22.00	21.08	21.88	2220458
2009-01-05	21.71	22.09	21.60	21.99	3166698
2009-01-06	22.10	22.50	21.69	21.84	2918366
2009-01-07	21.45	21.70	21.38	21.50	3212808
2009-01-08	21.43	21.86	21.35	21.84	3020698
2009-01-09	21.88	22.10	21.61	21.80	2752686
2009-01-12	21.77	22.12	21.65	21.79	2314508
2009-01-13	21.69	21.79	21.33	21.51	3064624
2009-01-14	20.91	21.30	20.76	21.13	2379974
2009-01-15	21.11	21.62	20.84	21.51	3606610
2009-01-16	21.76	22.17	21.50	21.86	3082690
2009-01-20	21.70	21.86	20.87	20.93	5252690
2009-01-21	21.02	22.30	20.85	22.30	6990410
2009-01-22	21.90	22.20	21.53	21.82	5042984
2009-01-23	21.47	21.70	21.12	21.59	3510460
2009-01-26	21.56	22.39	21.56	22.16	3296510
2009-01-27	22.31	22.83	22.06	22.56	3166288
2009-01-28	22.87	22.91	22.47	22.76	2819610
2009-01-29	22.57	22.91	22.28	22.38	2946808
2009-01-30	22.75	22.75	21.83	21.92	3783120
2009-02-02	21.62	22.57	21.59	22.40	2869708
2009-02-03	22.31	22.71	22.25	22.56	3289038
2009-02-04	22.61	22.82	22.25	22.52	3664004
2009-02-05	22.39	22.85	22.20	22.76	2750398
2009-02-06	22.76	23.36	22.52	23.27	3456930
2009-02-09	23.15	23.27	22.75	23.15	3553614
2009-02-10	22.93	23.15	22.04	22.20	4112168
2009-02-11	22.35	22.42	21.95	22.19	2908946
2009-02-12	21.83	22.09	21.19	21.87	4529764
2009-02-13	21.84	22.08	21.73	21.82	2800506
2009-02-17	21.03	21.28	20.61	20.61	4584654
2009-02-18	20.70	20.75	20.11	20.31	4211024
2009-02-19	20.41	20.66	20.06	20.17	5119376
2009-02-20	20.10	20.54	18.83	19.69	9117268
2009-02-23	19.70	19.95	19.41	19.59	5940232
2009-02-24	19.24	21.39	19.13	20.71	8316884
2009-02-25	20.75	21.19	20.34	20.80	5122124
2009-02-26	21.06	21.91	21.00	21.15	4677652
2009-02-27	20.79	21.35	20.51	20.79	4590608
2009-03-02	20.50	20.82	19.70	19.76	4625436
2009-03-03	19.99	20.13	19.07	19.21	5392390
2009-03-04	19.46	19.90	19.24	19.69	3527878
2009-03-05	19.33	19.36	18.81	19.00	4549800
2009-03-06	19.14	19.51	18.55	19.11	5112356
2009-03-09	18.98	19.04	18.22	18.36	4663398
2009-03-10	18.73	19.35	18.67	19.30	4131374
2009-03-11	19.45	19.83	19.36	19.55	4650462
2009-03-12	19.55	20.23	19.36	20.11	4122222
2009-03-13	20.24	20.43	20.05	20.29	2999578
2009-03-16	20.47	21.06	20.37	20.70	3110074
2009-03-17	20.70	21.10	20.39	21.09	4123976
2009-03-18	21.01	21.84	20.81	21.63	3904762
2009-03-19	21.73	21.83	21.38	21.63	3038958
2009-03-20	21.73	21.99	21.38	21.41	4206528
2009-03-23	21.81	22.40	21.50	22.40	3916672
2009-03-24	22.20	22.45	21.87	21.91	3122530
2009-03-25	22.10	22.47	20.58	21.47	13260984
2009-03-26	21.83	22.61	21.33	22.53	7687086
2009-03-27	22.20	22.69	22.14	22.40	4520256
2009-03-30	22.00	22.50	21.91	22.45	5963468
2009-03-31	22.60	23.48	22.44	23.12	6256256
2009-04-01	23.03	23.50	22.83	23.36	5218578
2009-04-02	23.85	23.85	22.96	23.43	4492688
2009-04-03	23.43	23.69	23.17	23.43	2601788
2009-04-06	23.30	23.41	22.64	22.81	6238642
2009-04-07	22.50	22.84	22.17	22.53	4307882
2009-04-08	22.58	22.81	22.28	22.74	2693782
2009-04-09	23.20	23.40	22.79	23.07	3073532
2009-04-13	22.85	23.11	22.53	22.99	2682036
2009-04-14	22.80	22.94	22.44	22.46	2789586
2009-04-15	22.37	22.83	22.37	22.82	1977052
2009-04-16	23.07	23.27	22.79	23.11	3567016
2009-04-17	23.22	23.37	23.07	23.21	2970196
2009-04-20	23.04	23.06	22.66	22.66	2640746
2009-04-21	22.58	22.84	22.47	22.80	2578006
2009-04-22	22.69	22.84	22.31	22.50	2590524
2009-04-23	22.53	22.79	22.24	22.49	2645994
2009-04-24	22.62	22.75	22.29	22.52	1875210
2009-04-27	22.25	22.75	22.19	22.51	2131618
2009-04-28	22.39	22.80	22.20	22.61	1726192
2009-04-29	22.69	23.05	22.50	22.91	2213034
2009-04-30	23.07	23.32	22.95	23.01	3518616
2009-05-01	23.00	23.45	22.99	23.45	1615360
2009-05-04	23.59	24.18	23.32	24.18	3454504
2009-05-05	24.95	24.95	23.44	23.71	3455140
2009-05-06	23.10	23.54	22.75	22.90	4997722
2009-05-07	23.06	23.16	22.52	22.88	4098760
2009-05-08	23.20	23.58	23.04	23.20	3100744
2009-05-11	22.95	23.27	22.80	22.99	2203236
2009-05-12	23.00	23.14	22.80	22.98	4598286
2009-05-13	22.81	22.89	22.34	22.47	3202568
2009-05-14	22.47	22.60	22.03	22.41	3325412
2009-05-15	22.30	22.40	21.97	22.13	2982582
2009-05-18	22.31	22.50	21.99	22.21	3955066
2009-05-19	22.26	22.87	22.21	22.80	3754070
2009-05-20	22.92	23.03	22.49	22.50	2453430
2009-05-21	22.26	22.43	22.14	22.25	2770200
2009-05-22	22.26	22.54	22.14	22.28	2058786
2009-05-26	22.31	23.37	22.25	23.28	3837946
2009-05-27	23.24	23.29	22.59	22.63	2724002
2009-05-28	22.72	23.10	22.61	22.98	2245002
2009-05-29	23.04	23.05	22.51	22.84	3738396
2009-06-01	23.07	23.46	23.07	23.33	3223598
2009-06-02	23.30	23.45	23.12	23.36	3811932
2009-06-03	23.31	23.35	22.79	23.06	2517266
2009-06-04	23.22	23.27	23.07	23.25	1878568
2009-06-05	23.33	23.50	22.95	23.32	1886118
2009-06-08	23.32	23.83	23.12	23.66	4624318
2009-06-09	23.79	23.95	23.53	23.61	2954134
2009-06-10	23.79	24.13	23.58	23.82	4362576
2009-06-11	23.48	24.49	23.48	24.22	2906550
2009-06-12	24.06	24.58	23.83	24.52	2147012
2009-06-15	24.26	24.43	23.89	24.29	3449760
2009-06-16	24.32	24.55	24.25	24.35	3147522
2009-06-17	24.22	24.42	23.93	24.14	3171950
2009-06-18	24.12	24.73	24.00	24.63	2709952
2009-06-19	24.86	24.93	24.29	24.42	4076236
2009-06-22	24.42	24.97	24.33	24.81	3996950
2009-06-23	24.80	24.80	24.25	24.32	2988028
2009-06-24	24.40	24.58	24.28	24.39	2351908
2009-06-25	23.96	24.86	23.96	24.74	2735286
2009-06-26	24.72	24.97	24.58	24.90	3500054
2009-06-29	24.86	25.45	24.75	25.40	3096030
2009-06-30	25.17	25.27	24.53	24.82	2776166
2009-07-01	24.90	25.30	24.80	24.89	3521050
2009-07-02	24.45	24.46	24.08	24.34	4724472
2009-07-06	24.17	24.80	24.11	24.72	2599958
2009-07-07	24.71	24.71	23.98	24.00	2124820
2009-07-08	24.15	24.21	23.72	23.94	1972946
2009-07-09	24.05	24.11	23.69	23.92	1506534
2009-07-10	23.72	23.87	23.54	23.78	1467914
2009-07-13	23.73	24.15	23.42	24.11	1994000
2009-07-14	24.10	24.20	23.86	24.16	1688012
2009-07-15	24.37	24.50	24.16	24.49	2484938
2009-07-16	24.46	24.55	24.22	24.50	1783106
2009-07-17	24.55	24.55	24.16	24.46	2265630
2009-07-20	24.54	24.66	24.33	24.64	2285064
2009-07-21	24.84	24.97	24.57	24.93	2239238
2009-07-22	24.96	25.03	24.73	24.84	2385464
2009-07-23	24.84	25.86	24.84	25.68	4737248
2009-07-24	25.50	26.14	25.49	26.02	2514124
2009-07-27	26.01	26.34	25.92	26.24	2139426
2009-07-28	26.13	26.19	25.79	25.95	2055380
2009-07-29	25.85	26.04	25.46	25.93	1646296
2009-07-30	26.18	26.49	26.09	26.26	2921492
2009-07-31	25.96	26.47	25.37	26.22	2592570
2009-08-03	26.30	26.50	25.68	26.20	2607456
2009-08-04	26.18	26.28	25.98	26.11	1836950
2009-08-05	26.00	26.23	25.41	25.62	2577382
2009-08-06	25.62	25.68	25.19	25.26	3104274
2009-08-07	25.38	25.51	25.12	25.30	2957104
2009-08-10	25.16	25.47	24.98	25.46	2529792
2009-08-11	25.35	25.63	25.22	25.53	3609276
2009-08-12	25.59	26.00	25.40	25.79	2930594
2009-08-13	25.84	25.88	25.44	25.62	2045198
2009-08-14	25.67	25.71	25.24	25.56	1159446
2009-08-17	25.43	25.46	25.11	25.17	2494050
2009-08-18	25.17	25.25	24.93	25.16	2158480
2009-08-19	24.99	25.32	24.91	25.26	2903566
2009-08-20	25.22	25.42	25.05	25.33	3713306
2009-08-21	25.45	25.83	25.32	25.75	2745890
2009-08-24	25.70	25.88	25.59	25.62	1960018
2009-08-25	25.67	25.97	25.67	25.77	2821338
2009-08-26	25.67	25.85	25.48	25.71	2480540
2009-08-27	25.68	25.68	25.39	25.51	2115922
2009-08-28	25.63	25.71	25.36	25.47	2336908
2009-08-31	25.33	25.40	25.00	25.09	2189374
2009-09-01	24.97	25.13	24.81	24.85	3808982
2009-09-02	24.88	24.88	24.59	24.60	4172392
2009-09-03	24.63	24.73	24.41	24.54	2510794
2009-09-04	24.61	24.75	24.42	24.72	1712440
2009-09-08	24.85	24.85	24.46	24.47	4179788
2009-09-09	24.50	24.63	24.23	24.27	3239146
2009-09-10	24.18	24.28	24.05	24.21	2910640
2009-09-11	24.25	24.55	24.17	24.45	3896684
2009-09-14	24.43	24.78	24.22	24.68	3216572
2009-09-15	24.70	24.95	24.61	24.92	3419378
2009-09-16	24.90	25.36	24.75	25.28	3821780
2009-09-17	25.28	25.62	25.21	25.53	4505626
2009-09-18	25.89	25.89	25.32	25.46	3143612
2009-09-21	25.42	25.57	25.13	25.46	3092434
2009-09-22	25.49	25.49	25.09	25.14	1785446
2009-09-23	25.24	25.53	24.97	25.04	1976926
2009-09-24	25.03	25.24	24.86	24.95	2392040
2009-09-25	24.90	25.01	24.77	24.80	2058848
2009-09-28	24.83	25.31	24.83	25.12	1618452
2009-09-29	25.12	25.17	24.82	25.08	2315504
2009-09-30	25.07	25.10	24.79	24.91	2762180
2009-10-01	24.87	25.05	24.78	24.93	3799738
2009-10-02	24.69	25.15	24.69	24.94	4013302
2009-10-05	24.97	25.50	24.82	25.36	2881202
2009-10-06	25.40	25.65	25.23	25.43	3189866
2009-10-07	25.46	25.51	25.26	25.49	1978170
2009-10-08	25.53	25.77	25.44	25.74	2867514
2009-10-09	25.74	26.12	25.66	26.06	2803504
2009-10-12	26.57	26.57	26.16	26.25	2280674
2009-10-13	26.22	26.39	26.06	26.29	2686692
2009-10-14	26.44	26.50	26.20	26.34	1781564
2009-10-15	26.05	26.49	26.05	26.49	2103814
2009-10-16	26.35	26.55	26.23	26.46	1901878
2009-10-19	26.45	26.88	26.35	26.78	1960672
2009-10-20	26.68	26.69	26.38	26.59	2033802
2009-10-21	26.57	26.85	26.47	26.53	2246492
2009-10-22	26.50	26.79	26.38	26.73	2001524
2009-10-23	26.67	26.77	26.25	26.37	2249116
2009-10-26	26.44	26.66	25.79	25.87	3302856
2009-10-27	26.05	26.24	25.82	25.88	2638418
2009-10-28	25.91	25.97	25.62	25.66	3290252
2009-10-29	25.71	26.11	25.63	26.09	2347886
2009-10-30	26.04	26.16	25.70	25.73	4216084
2009-11-02	25.86	25.86	24.60	24.90	8003210
2009-11-03	24.76	24.84	24.49	24.82	4716902
2009-11-04	24.91	25.38	24.88	25.02	2709048
2009-11-05	25.13	25.58	25.08	25.50	2648606
2009-11-06	25.41	25.49	24.45	25.38	4274128
2009-11-09	25.47	26.03	25.23	25.97	3415076
2009-11-10	26.00	26.48	25.90	26.33	2498532
2009-11-11	26.53	26.62	26.21	26.39	2141806
2009-11-12	26.31	26.41	25.73	25.84	2875974
2009-11-13	25.87	26.19	25.73	26.12	3017588
2009-11-16	26.22	26.42	26.16	26.34	2691656
2009-11-17	26.30	26.53	26.27	26.48	1959202
2009-11-18	26.45	26.54	26.19	26.39	1904738
2009-11-19	26.36	26.36	25.89	26.08	1994360
2009-11-20	26.02	26.03	25.81	25.98	2618406
2009-11-23	26.23	26.59	26.16	26.39	2444844
2009-11-24	26.49	26.75	26.27	26.74	2615222
2009-11-25	26.80	27.00	26.61	26.92	1968832
2009-11-27	26.52	26.58	26.15	26.34	907962
2009-11-30	26.31	26.61	26.20	26.57	2140332
2009-12-01	26.73	26.99	26.65	26.91	2493016
2009-12-02	26.93	27.47	26.86	27.43	3237388
2009-12-03	27.40	27.49	27.24	27.29	3232540
2009-12-04	27.38	27.50	27.04	27.42	4389820
2009-12-07	27.50	27.60	27.27	27.49	2761414
2009-12-08	27.35	27.57	27.15	27.49	3722390
2009-12-09	27.43	27.43	26.75	26.93	6225766
2009-12-10	27.18	27.61	26.81	27.25	5820188
2009-12-11	27.41	27.83	27.25	27.68	3131338
2009-12-14	27.83	27.98	27.69	27.91	3037526
2009-12-15	27.71	27.82	27.64	27.74	2185434
2009-12-16	27.76	27.95	27.63	27.81	2777498
2009-12-17	27.92	27.92	27.45	27.67	3739224
2009-12-18	27.84	27.99	27.38	27.54	5619862
2009-12-21	27.65	27.86	27.48	27.66	5085514
2009-12-22	27.67	28.10	27.67	27.95	3783360
2009-12-23	28.02	28.17	27.83	28.12	2442810
2009-12-24	28.13	28.37	28.13	28.27	734714
2009-12-28	28.10	28.22	28.01	28.22	1606154
2009-12-29	28.16	28.44	28.12	28.30	2150654
2009-12-30	28.30	28.52	28.20	28.44	1860392
2009-12-31	28.30	28.59	27.99	27.99	1877150
2010-01-04	28.20	28.31	27.90	27.95	4162342
2010-01-05	27.91	27.92	27.19	27.36	6817160
2010-01-06	27.30	27.43	26.96	26.98	5912892
2010-01-07	26.90	27.11	26.46	26.92	4442432
2010-01-08	26.86	26.99	26.53	26.91	2728866
2010-01-11	27.02	27.40	26.98	27.30	2451934
2010-01-12	27.22	27.46	26.97	27.20	2476304
2010-01-13	26.81	26.96	26.43	26.94	5282712
2010-01-14	26.89	27.01	26.76	26.80	2822872
2010-01-15	26.79	26.80	25.97	26.21	6324466
2010-01-19	26.25	26.50	26.16	26.27	7162598
2010-01-20	26.10	26.14	25.84	25.94	4904450
2010-01-21	25.89	26.30	25.76	26.10	6071960
2010-01-22	26.11	26.30	25.75	25.78	6318350
2010-01-25	25.93	26.11	25.78	25.80	3204304
2010-01-26	25.72	25.86	25.34	25.73	3501002
2010-01-27	25.63	25.68	25.21	25.54	3330504
2010-01-28	25.57	25.66	25.10	25.40	3165752
2010-01-29	25.44	25.57	25.17	25.38	4728412
2010-02-01	25.47	25.65	25.19	25.61	3929128
2010-02-02	25.67	25.78	25.38	25.75	3048128
2010-02-03	25.67	25.67	25.36	25.42	1514008
2010-02-04	25.30	25.32	24.78	24.79	3796028
2010-02-05	24.84	24.89	24.37	24.84	7226920
2010-02-08	24.79	24.85	24.51	24.51	2273514
2010-02-09	24.75	25.09	24.62	24.80	2332448
2010-02-10	24.81	24.81	24.36	24.63	2182096
2010-02-11	24.56	24.94	24.28	24.89	2709756
2010-02-12	24.75	24.80	24.49	24.74	4221470
2010-02-16	24.95	25.35	24.47	24.50	9669982
2010-02-17	24.55	24.55	23.97	24.10	8005248
2010-02-18	24.03	24.15	23.78	24.07	5388816
2010-02-19	24.10	24.68	23.98	24.48	5777210
2010-02-22	24.59	24.64	24.30	24.32	5139432
2010-02-23	24.30	24.50	24.11	24.12	4366502
2010-02-24	24.20	24.54	24.06	24.27	5003450
2010-02-25	23.95	25.47	23.78	25.16	9145500
2010-02-26	25.14	25.14	24.58	24.59	6752272
2010-03-01	24.60	24.79	24.56	24.65	5118968
2010-03-02	24.68	24.75	24.31	24.40	7024934
2010-03-03	24.39	24.53	24.31	24.47	4437116
2010-03-04	24.34	24.54	24.19	24.41	3924408
2010-03-05	24.51	24.92	24.43	24.87	4562582
2010-03-08	25.68	25.87	25.46	25.50	6893360
2010-03-09	25.49	25.49	25.24	25.33	6694652
2010-03-10	25.29	25.37	25.13	25.34	4397250
2010-03-11	25.23	25.34	25.10	25.30	2343108
2010-03-12	25.42	25.52	25.11	25.14	3116232
2010-03-15	25.14	25.24	25.05	25.13	2826746
2010-03-16	24.93	25.19	24.88	25.17	3242518
2010-03-17	25.11	25.22	25.00	25.16	3964204
2010-03-18	25.08	25.42	25.08	25.38	2505638
2010-03-19	25.41	25.55	25.09	25.25	4652524
2010-03-22	25.05	25.25	25.00	25.16	2668928
2010-03-23	25.12	25.12	24.92	25.03	4069098
2010-03-24	24.97	24.97	24.64	24.79	5205266
2010-03-25	24.90	25.13	24.33	24.37	5433216
2010-03-26	24.45	24.72	24.36	24.58	5003186
2010-03-29	24.63	25.25	24.58	25.22	4194390
2010-03-30	25.22	25.44	25.10	25.13	3797876
2010-03-31	25.05	25.16	24.88	24.95	3377738
2010-04-01	25.01	25.38	25.01	25.35	2784706
2010-04-05	25.37	25.63	25.36	25.63	3149394
2010-04-06	25.50	25.72	25.43	25.68	3281146
2010-04-07	25.69	25.71	25.39	25.43	4620446
2010-04-08	25.37	25.37	25.05	25.16	2496534
2010-04-09	25.12	25.27	24.93	25.25	3223196
2010-04-12	25.31	25.37	25.22	25.24	2625516
2010-04-13	25.18	25.36	24.97	25.08	2941992
2010-04-14	25.01	25.10	24.80	24.90	3087250
2010-04-15	24.88	24.97	24.78	24.83	3256014
2010-04-16	24.80	24.91	24.53	24.55	2844582
2010-04-19	24.51	24.78	24.43	24.75	2498286
2010-04-20	24.88	25.00	24.72	24.98	3573302
2010-04-21	25.00	25.17	24.97	25.08	2422396
2010-04-22	25.04	25.12	24.79	25.07	2443886
2010-04-23	25.01	25.25	24.88	25.25	1911464
2010-04-26	25.24	25.25	25.08	25.10	1562400
2010-04-27	25.00	25.04	24.50	24.51	2782768
2010-04-28	24.42	24.94	23.58	24.75	12982180
2010-04-29	24.77	25.06	24.43	24.72	5107180
2010-04-30	24.71	24.82	24.52	24.59	4287930
2010-05-03	24.65	25.39	24.52	25.19	5870868
2010-05-04	24.92	25.11	24.31	24.48	6055548
2010-05-05	24.41	24.57	23.99	24.07	8815954
2010-05-06	23.93	24.08	22.51	23.52	8238538
2010-05-07	23.50	23.81	23.05	23.22	7239396
2010-05-10	23.61	23.99	23.44	23.74	4118590
2010-05-11	23.55	23.88	23.47	23.65	3148042
2010-05-12	23.67	23.81	23.50	23.59	5251130
2010-05-13	23.59	24.11	23.46	23.71	3302670
2010-05-14	23.69	23.79	23.46	23.61	3995344
2010-05-17	23.63	23.73	23.15	23.58	4043368
2010-05-18	23.70	24.04	23.62	23.65	5669998
2010-05-19	23.60	24.02	23.53	23.67	8267452
2010-05-20	23.28	23.37	22.87	22.90	7666356
2010-05-21	22.72	23.12	22.56	23.05	7203494
2010-05-24	23.02	23.28	22.72	22.74	5016270
2010-05-25	22.37	22.55	21.96	22.54	4288056
2010-05-26	22.71	22.85	22.40	22.48	4172434
2010-05-27	22.76	22.91	22.58	22.85	2402606
2010-05-28	22.83	23.25	22.82	23.00	3704672
2010-06-01	22.89	22.93	22.43	22.43	4429476
2010-06-02	22.56	22.90	22.37	22.89	4217658
2010-06-03	22.84	23.09	22.82	23.04	2355140
2010-06-04	22.66	22.79	22.20	22.26	3634722
2010-06-07	22.34	22.77	22.26	22.49	4631942
2010-06-08	22.47	23.25	22.37	23.20	9300566
2010-06-09	23.32	23.32	23.00	23.12	8328848
2010-06-10	23.34	23.83	23.34	23.81	3273394
2010-06-11	23.68	24.09	23.52	24.06	5387582
2010-06-14	24.29	24.50	24.07	24.11	3720858
2010-06-15	24.25	24.60	24.23	24.58	3361520
2010-06-16	24.12	24.77	24.12	24.62	3830596
2010-06-17	24.71	25.03	24.54	24.99	4559880
2010-06-18	24.96	25.09	24.82	25.05	3430554
2010-06-21	25.18	25.49	24.50	24.67	4586052
2010-06-22	24.60	24.72	23.88	23.91	4718624
2010-06-23	23.95	24.12	23.84	23.89	3403876
2010-06-24	23.85	24.43	23.75	23.98	5914988
2010-06-25	24.08	24.13	23.72	24.12	4593200
2010-06-28	24.20	24.50	23.99	24.31	3580484
2010-06-29	24.10	24.15	23.59	23.75	5771306
2010-06-30	23.67	23.86	23.30	23.40	4187926
2010-07-01	23.48	23.50	23.13	23.22	4259852
2010-07-02	23.23	23.40	23.13	23.26	2880080
2010-07-06	23.37	23.65	23.27	23.53	2607862
2010-07-07	23.51	24.25	23.47	24.25	3130440
2010-07-08	24.37	24.43	24.15	24.43	2109504
2010-07-09	24.46	24.64	24.34	24.63	2933664
2010-07-12	24.55	24.77	24.43	24.66	1655096
2010-07-13	24.89	25.09	24.73	24.88	2440158
2010-07-14	24.76	24.90	24.56	24.69	2785642
2010-07-15	24.73	24.86	24.36	24.70	5777458
2010-07-16	24.63	24.68	24.22	24.27	3040110
2010-07-19	24.33	24.78	24.17	24.73	3233592
2010-07-20	24.44	24.98	24.41	24.98	2630234
2010-07-21	24.96	24.96	24.49	24.61	3427148
2010-07-22	24.81	25.26	24.81	25.18	3978152
2010-07-23	25.16	25.32	25.02	25.23	2891280
2010-07-26	25.27	25.39	25.20	25.38	3400314
2010-07-27	25.45	25.62	25.17	25.58	3659294
2010-07-28	25.47	25.59	25.22	25.29	2769014
2010-07-29	25.51	25.60	24.77	24.98	4608426
2010-07-30	24.76	25.00	24.56	24.88	3365840
2010-08-02	25.07	25.40	25.07	25.23	4371516
2010-08-03	25.11	25.79	25.05	25.68	5194970
2010-08-04	25.72	25.89	25.54	25.73	3060948
2010-08-05	25.55	25.92	25.49	25.91	3140908
2010-08-06	25.79	26.00	25.57	25.90	3611804
2010-08-09	25.88	26.15	25.86	25.97	3741808
2010-08-10	25.73	26.35	25.69	26.22	3649040
2010-08-11	25.88	25.97	25.69	25.88	4196134
2010-08-12	25.55	25.82	25.47	25.64	2505472
2010-08-13	25.45	25.78	25.45	25.58	2004468
2010-08-16	25.46	25.72	25.26	25.62	1929898
2010-08-17	25.79	25.99	25.68	25.70	2531920
2010-08-18	25.71	25.72	25.45	25.65	2883456
2010-08-19	25.47	25.55	25.08	25.30	2391846
2010-08-20	25.09	25.33	24.96	25.27	2788768
2010-08-23	25.39	25.70	25.39	25.50	2049050
2010-08-24	25.30	25.75	25.25	25.55	3548112
2010-08-25	25.40	25.75	25.28	25.63	3915330
2010-08-26	25.68	25.81	25.58	25.67	3072332
2010-08-27	25.77	26.00	25.53	25.99	2889226
2010-08-30	25.95	25.98	25.50	25.51	1637174
2010-08-31	25.43	25.73	25.28	25.46	5161572
2010-09-01	25.64	26.31	25.42	26.25	4133706
2010-09-02	26.24	26.73	26.13	26.72	5001178
2010-09-03	26.82	26.86	26.51	26.78	2646994
2010-09-07	26.68	26.87	26.59	26.62	1779138
2010-09-08	26.62	26.72	26.28	26.36	2277722
2010-09-09	26.67	26.67	26.48	26.57	1779354
2010-09-10	26.54	26.69	26.37	26.65	3535100
2010-09-13	26.81	26.87	26.50	26.69	2190462
2010-09-14	26.54	26.83	26.49	26.73	2077220
2010-09-15	26.69	26.73	26.40	26.58	1731816
2010-09-16	26.50	26.72	26.40	26.57	2551062
2010-09-17	26.70	26.75	26.46	26.54	2657390
2010-09-20	26.57	26.77	26.50	26.70	3236908
2010-09-21	26.68	26.70	26.36	26.46	3173282
2010-09-22	26.48	26.91	26.48	26.80	2522554
2010-09-23	26.65	26.74	26.31	26.35	2083808
2010-09-24	26.59	27.02	26.59	26.94	2835028
2010-09-27	26.74	26.93	26.68	26.82	2259880
2010-09-28	26.82	27.02	26.59	26.97	2591726
2010-09-29	26.83	27.02	26.70	26.87	1841910
2010-09-30	26.95	27.16	26.81	26.90	3710714
2010-10-01	26.93	27.13	26.82	27.08	2204210
2010-10-04	26.98	27.19	26.65	26.85	2018934
2010-10-05	27.04	27.13	26.79	27.09	2791706
2010-10-06	27.00	27.19	26.85	27.05	2363644
2010-10-07	27.01	27.23	26.85	26.95	1806536
2010-10-08	27.03	27.05	26.86	26.88	2831982
2010-10-11	26.86	26.86	26.69	26.74	2879418
2010-10-12	26.67	26.86	26.58	26.80	2530944
2010-10-13	26.85	26.93	26.72	26.74	2536122
2010-10-14	26.75	26.92	26.47	26.60	2930290
2010-10-15	26.76	26.95	26.63	26.67	3278018
2010-10-18	26.72	26.96	26.67	26.94	1767506
2010-10-19	26.72	26.97	26.63	26.70	2477542
2010-10-20	26.72	27.06	26.72	26.90	1923784
2010-10-21	27.02	27.03	26.57	26.68	1977470
2010-10-22	26.69	26.78	26.55	26.76	1951444
2010-10-25	26.94	27.01	26.84	26.90	2144372
2010-10-26	26.81	26.87	26.63	26.67	2789778
2010-10-27	26.37	26.61	26.29	26.57	2214170
2010-10-28	26.70	26.86	26.60	26.75	1907498
2010-10-29	26.68	26.84	26.57	26.74	2334460
2010-11-01	26.86	26.95	26.41	26.57	2288964
2010-11-02	26.72	26.99	26.71	26.95	2694438
2010-11-03	26.95	27.00	26.61	26.83	2076272
2010-11-04	27.05	27.14	26.83	26.89	2981694
2010-11-05	26.47	27.07	26.44	27.03	2410754
2010-11-08	26.97	27.02	26.64	26.82	2699226
2010-11-09	26.50	26.50	25.42	25.80	13069476
2010-11-10	25.76	26.21	25.59	25.95	5412118
2010-11-11	25.73	25.98	25.60	25.64	2748310
2010-11-12	25.56	25.69	25.42	25.49	3402856
2010-11-15	25.52	25.63	25.36	25.36	3037308
2010-11-16	25.29	25.33	24.80	24.98	4793394
2010-11-17	25.09	25.14	24.88	24.98	3279850
2010-11-18	25.16	25.26	25.07	25.19	2325378
2010-11-19	25.21	25.41	25.05	25.24	3880348
2010-11-22	25.15	25.29	25.06	25.26	2764966
2010-11-23	25.21	25.21	24.86	25.04	2151628
2010-11-24	25.25	25.27	25.11	25.24	2361526
2010-11-26	25.05	25.24	24.99	25.13	1271808
2010-11-29	24.96	25.05	24.80	24.94	2384358
2010-11-30	24.85	25.09	24.75	25.05	4752476
2010-12-01	25.29	25.44	25.04	25.28	4327332
2010-12-02	25.33	25.57	25.25	25.51	3712430
2010-12-03	25.43	25.53	25.27	25.50	2920742
2010-12-06	25.49	25.62	25.40	25.47	5536650
2010-12-07	25.61	25.70	25.42	25.47	3879448
2010-12-08	25.47	25.61	25.30	25.40	3967424
2010-12-09	25.69	25.77	25.56	25.67	4999384
2010-12-10	25.69	25.85	25.54	25.64	6300160
2010-12-13	25.72	25.81	25.56	25.68	2770126
2010-12-14	25.73	25.88	25.70	25.88	2738974
2010-12-15	25.77	25.89	25.70	25.79	2888722
2010-12-16	25.81	25.99	25.68	25.96	2940936
2010-12-17	25.95	26.24	25.90	26.24	6292496
2010-12-20	26.29	26.38	26.11	26.21	3315602
2010-12-21	26.10	26.14	25.84	25.95	4557562
2010-12-22	25.96	26.11	25.86	26.06	1971562
2010-12-23	26.02	26.14	25.91	26.08	1636534
2010-12-27	25.99	26.19	25.93	26.10	1277298
2010-12-28	26.13	26.19	25.96	26.14	1268372
2010-12-29	26.13	26.21	26.10	26.16	1849404
2010-12-30	26.16	26.25	26.14	26.19	1260478
2010-12-31	26.13	26.29	26.13	26.24	1483222
2011-01-03	26.35	26.35	26.14	26.23	1941856
2011-01-04	26.32	26.46	26.07	26.24	4039824
2011-01-05	26.02	26.17	25.85	25.95	3823654
2011-01-06	25.87	26.00	25.80	25.89	2613278
2011-01-07	25.88	25.99	25.74	25.83	2547040
2011-01-10	25.78	25.80	25.59	25.78	2281458
2011-01-11	25.86	25.93	25.72	25.85	1738974
2011-01-12	25.95	26.06	25.89	25.95	1707120
2011-01-13	25.92	26.07	25.81	25.98	1561894
2011-01-14	25.94	26.18	25.93	26.18	1811922
2011-01-18	26.25	26.25	25.88	26.04	2756370
2011-01-19	26.07	26.13	25.89	25.97	2361888
2011-01-20	25.97	26.39	25.87	26.15	4072366
2011-01-21	26.29	26.35	26.13	26.22	5210040
2011-01-24	26.16	26.39	26.16	26.31	2003264
2011-01-25	26.30	26.42	26.13	26.29	2287432
2011-01-26	26.24	26.41	26.13	26.23	2968592
2011-01-27	26.22	26.26	26.00	26.17	3480648
2011-01-28	26.13	26.24	25.90	25.94	3132544
2011-01-31	25.98	26.11	25.89	26.04	3594994
2011-02-01	26.10	26.47	26.04	26.46	3399638
2011-02-02	26.29	26.50	26.26	26.28	1866040
2011-02-03	26.23	26.41	25.95	25.99	5304000
2011-02-04	26.02	26.14	25.86	26.06	3040394
2011-02-07	26.17	26.41	26.12	26.41	2444774
2011-02-08	26.45	26.71	26.36	26.69	3488842
2011-02-09	26.50	26.72	26.50	26.70	2155038
2011-02-10	26.55	26.74	26.55	26.73	1607458
2011-02-11	26.52	26.72	26.42	26.64	3054494
2011-02-14	26.54	26.56	26.30	26.55	1731332
2011-02-15	26.45	26.68	26.41	26.58	1925358
2011-02-16	26.53	26.75	26.50	26.67	2205188
2011-02-17	26.60	26.78	26.44	26.49	4892774
2011-02-18	26.54	26.66	26.49	26.65	3760204
2011-02-22	26.36	26.68	26.28	26.66	3756552
2011-02-23	26.72	26.72	26.41	26.42	4467474
2011-02-24	26.50	26.59	26.32	26.49	4243126
2011-02-25	26.53	26.80	26.50	26.72	2496706
2011-02-28	26.37	26.80	26.27	26.62	5288382
2011-03-01	26.67	26.90	26.53	26.55	5670878
2011-03-02	26.61	26.75	26.53	26.65	2821920
2011-03-03	26.79	26.93	26.71	26.88	4120584
2011-03-04	26.80	26.92	26.51	26.82	4758964
2011-03-07	26.87	27.14	26.75	26.80	4864746
2011-03-08	26.89	27.22	26.86	27.02	3265782
2011-03-09	27.02	27.08	26.89	27.04	2720734
2011-03-10	26.83	26.94	26.70	26.73	2525410
2011-03-11	26.73	26.95	26.70	26.88	2226508
2011-03-14	26.67	26.71	26.44	26.50	3222416
2011-03-15	26.07	26.17	25.78	25.97	5930122
2011-03-16	25.72	25.80	25.16	25.31	6019880
2011-03-17	25.62	25.70	25.32	25.63	3126962
2011-03-18	25.94	26.22	25.60	25.70	4117856
2011-03-21	25.92	26.28	25.92	26.12	2227068
2011-03-22	26.17	26.42	26.14	26.19	2711162
2011-03-23	26.40	26.76	26.02	26.02	6240060
2011-03-24	26.21	26.30	25.97	26.23	3147846
2011-03-25	26.28	26.38	26.20	26.25	1843540
2011-03-28	26.25	26.45	26.19	26.19	2513656
2011-03-29	26.18	26.39	26.06	26.39	2847786
2011-03-30	26.45	26.96	26.43	26.88	2652846
2011-03-31	26.83	26.90	26.70	26.75	2574144
2011-04-01	26.82	26.98	26.79	26.91	1644506
2011-04-04	26.90	26.97	26.70	26.96	2095386
2011-04-05	26.91	27.04	26.81	26.87	2028158
2011-04-06	26.94	27.18	26.93	27.05	1475896
2011-04-07	27.02	27.02	26.63	26.73	2173430
2011-04-08	26.86	26.91	26.61	26.73	1408696
2011-04-11	26.68	26.82	26.42	26.50	1673410
2011-04-12	26.43	26.52	26.10	26.29	1750154
2011-04-13	26.33	26.47	26.22	26.24	2021514
2011-04-14	26.12	26.46	26.06	26.41	1457136
2011-04-15	26.52	27.00	26.47	26.89	2701992
2011-04-18	26.67	26.81	26.51	26.60	1811940
2011-04-19	26.63	26.70	26.30	26.48	2210808
2011-04-20	26.75	26.88	26.68	26.74	1748832
2011-04-21	26.77	26.84	26.66	26.73	1485106
2011-04-25	26.69	26.96	26.67	26.96	1410768
2011-04-26	27.00	27.21	26.94	27.16	1163182
2011-04-27	27.21	27.49	27.17	27.45	1355748
2011-04-28	27.38	27.61	27.27	27.56	1526456
2011-04-29	27.54	27.59	27.40	27.55	2136732
2011-05-02	27.63	27.74	27.46	27.60	1804228
2011-05-03	27.48	27.94	27.40	27.75	3047730
2011-05-04	27.71	27.74	27.33	27.39	3172422
2011-05-05	27.31	27.44	27.02	27.18	1926336
2011-05-06	27.43	27.67	27.28	27.43	1839984
2011-05-09	27.33	27.53	27.16	27.51	1872758
2011-05-10	27.59	27.99	27.59	27.70	2700278
2011-05-11	27.65	27.69	27.32	27.50	1642928
2011-05-12	27.45	27.62	27.34	27.59	2065688
2011-05-13	27.63	27.73	27.31	27.56	1511772
2011-05-16	27.51	27.61	27.38	27.50	1851956
2011-05-17	27.45	27.61	27.41	27.48	2236546
2011-05-18	27.52	27.52	27.29	27.45	2021348
2011-05-19	27.55	27.67	27.45	27.53	2903452
2011-05-20	27.50	27.80	27.41	27.68	3226398
2011-05-23	27.43	27.56	27.31	27.38	2259964
2011-05-24	27.40	27.43	27.25	27.35	1964300
2011-05-25	27.24	27.42	27.05	27.28	2225648
2011-05-26	27.19	27.32	26.96	27.27	1755012
2011-05-27	27.37	27.45	27.25	27.34	1464068
2011-05-31	27.50	27.60	27.38	27.59	2124708
2011-06-01	27.50	27.56	27.11	27.11	2013142
2011-06-02	26.89	26.97	26.50	26.88	2292532
2011-06-03	26.56	26.86	26.47	26.66	2576264
2011-06-06	26.61	26.63	26.40	26.48	1993102
2011-06-07	26.53	26.60	26.39	26.44	3722304
2011-06-08	26.45	26.55	26.33	26.47	2540154
2011-06-09	26.55	26.67	26.39	26.53	1760646
2011-06-10	26.50	26.56	26.27	26.30	1791780
2011-06-13	25.95	26.39	25.94	26.35	2393338
2011-06-14	26.48	26.55	26.30	26.47	2138926
2011-06-15	26.30	26.50	26.19	26.30	2329582
2011-06-16	26.32	26.59	26.27	26.42	1997584
2011-06-17	26.63	26.76	26.48	26.61	2454590
2011-06-20	26.58	26.73	26.46	26.64	1901520
2011-06-21	26.81	26.90	26.51	26.56	7668676
2011-06-22	26.32	26.47	26.18	26.28	2534256
2011-06-23	26.05	26.09	25.77	25.97	2100346
2011-06-24	26.00	26.20	25.89	25.96	3270518
2011-06-27	25.97	26.20	25.96	26.13	2036298
2011-06-28	26.19	26.24	26.01	26.04	2512798
2011-06-29	26.14	26.21	25.99	26.15	2127722
2011-06-30	26.26	26.46	26.05	26.44	2234184
2011-07-01	26.42	26.76	26.42	26.71	1402786
2011-07-05	26.81	26.81	26.49	26.52	1395278
2011-07-06	26.52	26.66	26.42	26.62	1383642
2011-07-07	26.80	26.84	26.58	26.59	2314910
2011-07-08	26.38	26.47	26.20	26.41	2077576
2011-07-11	26.13	26.21	25.95	26.02	1928932
2011-07-12	25.93	26.24	25.90	26.11	2747562
2011-07-13	26.19	26.20	25.98	26.02	2211882
2011-07-14	26.04	26.21	25.88	25.94	2070820
2011-07-15	26.02	26.09	25.89	26.05	2655198
2011-07-18	26.01	26.01	25.67	25.78	1231292
2011-07-19	25.85	26.01	25.71	25.98	1795032
2011-07-20	25.92	26.06	25.88	25.95	2095500
2011-07-21	26.05	26.46	26.00	26.42	2962536
2011-07-22	26.38	26.44	26.08	26.12	2055554
2011-07-25	25.94	26.15	25.89	26.04	1543282
2011-07-26	26.08	26.08	25.85	25.91	1933006
2011-07-27	25.85	25.93	25.66	25.72	2194884
2011-07-28	25.65	25.74	25.47	25.52	2472210
2011-07-29	25.39	25.57	25.24	25.35	2484278
2011-08-01	25.47	25.57	25.16	25.22	2470940
2011-08-02	25.08	25.37	24.81	24.82	3295350
2011-08-03	24.76	24.90	24.52	24.84	3416244
2011-08-04	24.60	24.77	23.94	23.96	3502452
2011-08-05	24.20	24.39	23.56	24.24	5448064
2011-08-08	23.90	24.14	22.73	22.80	9276906
2011-08-09	23.02	23.88	22.39	23.86	6012040
2011-08-10	23.47	23.51	22.83	22.86	7293616
2011-08-11	22.90	24.23	22.90	23.99	5082194
2011-08-12	24.14	24.24	23.76	23.89	3296840
2011-08-15	24.09	24.79	24.01	24.75	2412974
2011-08-16	24.58	24.80	24.40	24.64	2911172
2011-08-17	24.69	25.12	24.69	24.98	3600900
2011-08-18	24.53	24.73	24.21	24.65	5100152
2011-08-19	24.38	24.75	24.29	24.38	3534602
2011-08-22	24.69	24.79	24.30	24.43	2970420
2011-08-23	24.37	25.04	24.25	25.04	3426892
2011-08-24	24.98	25.71	24.96	25.63	2669890
2011-08-25	25.70	25.77	25.15	25.27	3292056
2011-08-26	24.96	25.68	24.63	25.52	3119606
2011-08-29	25.79	26.07	25.70	26.04	1516018
2011-08-30	25.94	26.23	25.88	26.10	2095582
2011-08-31	26.16	26.33	26.10	26.26	2191808
2011-09-01	26.29	26.51	26.17	26.25	2525278
2011-09-02	25.84	26.04	25.75	25.83	2141954
2011-09-06	24.89	25.45	24.89	25.41	2437138
2011-09-07	25.76	26.10	25.61	26.07	2001042
2011-09-08	25.91	26.26	25.84	25.86	2098904
2011-09-09	25.64	25.64	25.00	25.16	2707714
2011-09-12	25.05	25.21	24.77	25.20	3154470
2011-09-13	25.20	25.51	25.10	25.46	2086334
2011-09-14	25.60	25.98	25.36	25.74	2382436
2011-09-15	25.87	26.16	25.78	26.13	2048714
2011-09-16	26.35	26.69	26.18	26.66	3789170
2011-09-19	26.28	26.40	26.16	26.29	3292518
2011-09-20	26.42	26.88	26.24	26.55	2445846
2011-09-21	26.49	26.63	25.66	25.67	3207834
2011-09-22	25.17	25.23	24.58	24.86	6143668
2011-09-23	24.82	25.18	24.76	25.09	3238282
2011-09-26	25.36	25.41	25.03	25.34	2362214
2011-09-27	25.58	25.81	25.36	25.51	2481952
2011-09-28	25.52	25.96	25.21	25.27	2395312
2011-09-29	25.68	25.82	25.37	25.71	2696888
2011-09-30	25.52	26.17	25.45	25.75	4904058
2011-10-03	25.72	25.92	24.91	24.92	3715272
2011-10-04	24.62	24.91	24.19	24.89	2976002
2011-10-05	25.06	25.06	24.61	25.01	2664662
2011-10-06	24.97	25.52	24.85	25.50	1240450
2011-10-07	25.64	25.74	25.29	25.47	2105966
2011-10-10	25.87	26.00	25.75	26.00	1852146
2011-10-11	25.77	25.97	25.64	25.89	2070390
2011-10-12	25.98	26.00	25.66	25.66	1746346
2011-10-13	25.69	25.97	25.40	25.88	2577316
2011-10-14	26.07	26.18	25.92	26.13	1186342
2011-10-17	26.10	26.30	26.00	26.16	2195994
2011-10-18	26.21	26.59	25.93	26.48	2429468
2011-10-19	26.44	26.88	26.42	26.58	2018960
2011-10-20	26.57	26.85	26.45	26.78	2229016
2011-10-21	26.97	27.27	26.96	27.27	2139948
2011-10-24	27.23	27.36	27.08	27.19	2171530
2011-10-25	27.05	27.17	26.82	26.93	1703696
2011-10-26	27.24	27.28	26.84	27.10	4132924
2011-10-27	27.79	27.79	27.25	27.40	5206450
2011-10-28	27.38	27.41	27.05	27.08	2864390
2011-10-31	26.89	27.20	26.86	26.87	3062628
2011-11-01	26.26	26.59	25.97	26.00	4117120
2011-11-02	26.41	26.81	26.41	26.50	3757652
2011-11-03	26.07	26.99	26.07	26.76	4643706
2011-11-04	26.66	26.90	26.46	26.79	2702740
2011-11-07	26.82	26.93	26.57	26.89	2057628
2011-11-08	26.92	27.19	26.81	27.18	2502318
2011-11-09	26.76	26.84	26.34	26.39	2975032
2011-11-10	26.69	26.81	26.36	26.53	2132726
2011-11-11	26.76	27.01	26.76	26.99	1486346
2011-11-14	26.88	26.88	26.59	26.64	1200756
2011-11-15	26.65	26.77	26.51	26.66	1391574
2011-11-16	26.44	26.72	26.29	26.31	1647468
2011-11-17	26.23	26.41	25.89	26.12	2260426
2011-11-18	26.27	26.72	26.27	26.59	2546142
2011-11-21	26.39	26.39	25.82	26.04	1826430
2011-11-22	26.04	26.04	25.71	25.75	1822404
2011-11-23	25.57	25.57	25.27	25.38	2155454
2011-11-25	25.40	25.65	25.39	25.44	600194
2011-11-28	25.80	25.98	25.54	25.68	1671862
2011-11-29	25.79	25.94	25.69	25.83	2579148
2011-11-30	26.43	26.61	26.32	26.60	2461050
2011-12-01	26.62	26.81	26.51	26.60	2060352
2011-12-02	26.71	26.84	26.45	26.46	1843534
2011-12-05	26.86	26.86	26.49	26.66	2197088
2011-12-06	26.73	26.91	26.61	26.79	1608320
2011-12-07	26.65	26.65	26.42	26.52	2218006
2011-12-08	26.43	26.43	25.96	26.01	2295818
2011-12-09	26.17	26.35	26.00	26.27	2416220
2011-12-12	26.18	26.22	25.77	25.98	2134820
2011-12-13	26.08	26.68	26.08	26.38	2806676
2011-12-14	26.38	26.48	25.92	25.97	3301970
2011-12-15	26.23	26.51	26.18	26.38	2534376
2011-12-16	26.53	26.71	26.33	26.42	5281562
2011-12-19	26.51	26.62	25.97	26.03	2646990
2011-12-20	25.98	26.58	25.98	26.56	2948600
2011-12-21	26.64	27.26	26.58	27.17	3137826
2011-12-22	27.18	27.24	26.97	27.06	1629576
2011-12-23	27.18	27.49	27.13	27.31	1041714
2011-12-27	27.35	27.54	27.31	27.50	883444
2011-12-28	27.44	27.59	27.23	27.24	1192950
2011-12-29	27.34	27.69	27.32	27.67	1505888
2011-12-30	27.71	27.81	27.48	27.50	1625532
2012-01-03	27.85	27.85	27.35	27.42	2774788
2012-01-04	27.42	27.73	27.41	27.64	3110444
2012-01-05	27.50	27.91	27.41	27.77	3073584
2012-01-06	27.77	28.00	27.56	27.93	3069962
2012-01-09	27.95	28.03	27.81	27.94	2156136
2012-01-10	28.09	28.18	27.87	28.03	2817846
2012-01-11	27.99	28.02	27.71	27.76	2139008
2012-01-12	27.77	27.92	27.57	27.76	1752554
2012-01-13	27.60	27.73	27.45	27.71	2077278
2012-01-17	28.00	28.25	27.92	27.96	2318192
2012-01-18	27.99	28.07	27.69	27.77	2121154
2012-01-19	27.85	27.85	27.56	27.82	1961606
2012-01-20	27.85	28.20	27.81	28.15	3097168
2012-01-23	28.09	28.30	27.98	28.11	3003082
2012-01-24	28.07	28.13	27.90	28.11	2540124
2012-01-25	27.98	28.64	27.86	28.60	2235560
2012-01-26	28.75	29.21	28.64	29.09	3341358
2012-01-27	29.04	29.08	28.64	28.84	2575666
2012-01-30	28.71	28.75	28.42	28.49	2242790
2012-01-31	28.64	28.82	28.30	28.45	2534606
2012-02-01	28.66	29.04	28.57	28.90	2461156
2012-02-02	28.96	29.08	28.70	28.81	2083486
2012-02-03	29.02	29.17	28.86	29.15	2489230
2012-02-06	29.06	29.06	28.63	28.73	2166434
2012-02-07	28.82	29.35	28.76	29.17	2779768
2012-02-08	29.18	29.28	28.92	29.16	2816076
2012-02-09	29.21	29.21	28.97	29.09	2048198
2012-02-10	28.94	29.00	28.69	28.75	2468044
2012-02-13	28.92	29.08	28.74	28.76	1724078
2012-02-14	28.67	28.79	28.55	28.75	2674908
2012-02-15	28.73	29.03	28.63	28.73	2674680
2012-02-16	28.81	29.11	28.76	28.98	2331068
2012-02-17	29.17	29.31	29.03	29.16	2049070
2012-02-21	29.28	29.28	29.02	29.12	2136100
2012-02-22	29.13	29.31	29.01	29.14	1877388
2012-02-23	29.05	29.09	28.60	28.84	3647996
2012-02-24	28.85	29.07	28.70	29.02	2005286
2012-02-27	28.92	29.22	28.88	28.95	2031748
2012-02-28	29.09	29.50	28.75	29.19	4523052
2012-02-29	29.62	29.87	29.26	29.62	5813574
2012-03-01	29.60	29.81	29.34	29.65	4150884
2012-03-02	29.68	29.68	29.38	29.45	2408922
2012-03-05	29.34	29.50	29.19	29.45	2574880
2012-03-06	29.27	29.40	29.05	29.16	2365688
2012-03-07	29.14	29.21	28.88	29.15	2239430
2012-03-08	29.29	29.35	29.10	29.23	7577634
2012-03-09	29.34	29.60	29.20	29.59	7279244
2012-03-12	29.59	29.91	29.59	29.83	7923694
2012-03-13	29.91	30.04	29.78	29.98	2709190
2012-03-14	29.89	29.98	29.54	29.54	2791476
2012-03-15	29.60	29.67	29.33	29.58	2209104
2012-03-16	29.58	29.65	29.33	29.36	3068944
2012-03-19	29.30	29.48	29.07	29.10	3296418
2012-03-20	29.01	29.47	28.93	29.35	2757478
2012-03-21	29.38	29.51	29.28	29.43	2473460
2012-03-22	29.12	29.21	28.98	29.15	2732078
2012-03-23	29.17	29.20	29.00	29.07	2969836
2012-03-26	29.30	29.42	29.13	29.31	2259200
2012-03-27	29.39	29.63	29.32	29.53	2974482
2012-03-28	29.54	29.58	29.01	29.18	2682288
2012-03-29	29.09	29.71	28.95	29.63	4864164
2012-03-30	29.78	30.18	29.68	29.98	3677328
2012-04-02	30.11	30.71	30.02	30.57	4849262
2012-04-03	31.19	31.24	30.67	31.14	8077620
2012-04-04	30.88	31.16	30.29	31.08	5792410
2012-04-05	30.96	31.25	30.87	31.22	2978812
2012-04-09	31.00	31.25	30.87	31.15	3226212
2012-04-10	31.08	31.15	30.83	31.00	5588278
2012-04-11	31.19	31.38	31.08	31.34	3972708
2012-04-12	31.34	31.56	31.13	31.45	4395154
2012-04-13	31.31	31.53	31.18	31.20	4302398
2012-04-16	31.43	31.81	31.31	31.59	3072824
2012-04-17	31.74	32.11	31.74	32.02	3507798
2012-04-18	31.89	31.99	31.72	31.73	2131860
2012-04-19	31.70	31.78	31.44	31.76	3916908
2012-04-20	31.82	32.35	31.74	32.26	3422212
2012-04-23	31.93	32.03	31.64	31.73	3368738
2012-04-24	31.82	32.07	31.73	32.05	3635968
2012-04-25	32.20	32.20	31.97	32.06	3477502
2012-04-26	32.06	32.06	31.67	31.96	3871570
2012-04-27	32.09	32.46	32.03	32.40	2854858
2012-04-30	32.29	32.43	32.19	32.37	1861200
2012-05-01	32.32	32.67	32.17	32.53	2299080
2012-05-02	32.45	32.45	31.75	31.94	4887528
2012-05-03	32.11	32.69	32.11	32.23	3962178
2012-05-04	32.43	32.75	32.39	32.46	3388868
2012-05-07	32.42	32.58	32.35	32.52	2511396
2012-05-08	32.25	32.46	32.18	32.37	4097940
2012-05-09	32.13	32.35	31.98	32.10	3919332
2012-05-10	32.25	32.62	32.15	32.49	3396606
2012-05-11	32.36	32.58	32.35	32.45	2601682
2012-05-14	32.21	32.56	32.09	32.37	2016044
2012-05-15	32.35	32.35	31.98	32.13	3477958
2012-05-16	32.17	32.22	31.88	31.96	2092358
2012-05-17	32.01	32.08	31.85	31.86	2600100
2012-05-18	31.99	32.13	31.65	31.72	1980882
2012-05-21	31.93	32.03	31.69	32.02	1494788
2012-05-22	32.07	32.17	31.93	32.01	1888182
2012-05-23	31.92	32.03	31.51	31.71	2578746
2012-05-24	31.79	32.29	31.73	32.03	2859876
2012-05-25	31.70	32.21	31.70	32.18	1745030
2012-05-29	32.29	32.37	32.16	32.37	1398754
2012-05-30	32.19	32.64	32.18	32.28	2957124
2012-05-31	32.25	32.71	32.18	32.51	2445206
2012-06-01	32.05	32.42	31.92	32.04	2879038
2012-06-04	32.08	32.21	31.91	32.17	2106706
2012-06-05	32.03	32.37	31.65	32.04	3338342
2012-06-06	32.18	32.70	32.11	32.69	2277014
2012-06-07	32.98	33.23	32.90	33.09	3407888
2012-06-08	32.96	33.38	32.94	33.37	1617946
2012-06-11	33.48	33.58	33.23	33.26	1683086
2012-06-12	33.30	33.48	33.05	33.48	1846386
2012-06-13	33.38	33.71	33.28	33.53	1837556
2012-06-14	33.50	33.85	33.50	33.75	2359354
2012-06-15	34.01	34.01	33.65	33.93	2474522
2012-06-18	33.87	34.38	33.80	34.37	2061724
2012-06-19	34.43	34.73	34.32	34.63	3060438
2012-06-20	34.54	34.60	34.12	34.26	3451900
2012-06-21	34.36	34.54	33.90	33.93	2987822
2012-06-22	34.05	34.08	33.57	33.60	3279080
2012-06-25	33.10	33.41	32.98	33.31	2007308
2012-06-26	33.41	33.98	33.35	33.86	2610402
2012-06-27	33.56	34.18	33.56	33.99	1928460
2012-06-28	33.86	34.17	33.64	34.10	1486840
2012-06-29	34.40	34.62	34.15	34.44	1921502
2012-07-02	34.55	34.75	34.33	34.70	1619286
2012-07-03	34.66	34.71	34.54	34.65	1094062
2012-07-05	34.58	34.58	34.39	34.39	1824872
2012-07-06	34.20	34.42	34.07	34.36	1577522
2012-07-09	34.19	34.38	34.09	34.25	1431868
2012-07-10	34.32	34.41	33.99	34.05	1781696
2012-07-11	34.11	34.29	33.92	34.23	2222924
2012-07-12	34.10	34.29	34.05	34.21	2410158
2012-07-13	34.31	34.53	34.25	34.52	2007578
2012-07-16	34.52	34.60	34.26	34.33	2829244
2012-07-17	34.41	34.81	34.37	34.76	1585586
2012-07-18	34.75	35.14	34.57	35.13	1846542
2012-07-19	35.07	35.30	34.92	35.22	1635360
2012-07-20	35.09	35.43	35.09	35.35	1754450
2012-07-23	34.74	34.96	34.59	34.72	2096288
2012-07-24	34.66	34.69	34.19	34.39	1581598
2012-07-25	34.53	34.60	33.86	34.04	1878942
2012-07-26	34.40	34.89	34.40	34.84	1519942
2012-07-27	35.01	35.55	34.98	35.43	2302058
2012-07-30	35.34	35.66	35.24	35.43	1210826
2012-07-31	35.44	35.59	35.16	35.21	1399354
2012-08-01	35.33	36.16	35.04	35.04	1684428
2012-08-02	35.05	35.07	34.43	34.62	2345188
2012-08-03	35.13	35.16	34.90	35.11	1785114
2012-08-06	35.31	35.43	34.85	34.86	1476422
2012-08-07	34.95	35.10	34.69	34.73	2155244
2012-08-08	34.74	34.76	34.33	34.45	1824608
2012-08-09	34.45	34.57	34.30	34.44	1117676
2012-08-10	34.35	34.56	34.22	34.52	951290
2012-08-13	34.41	34.54	34.20	34.30	1152358
2012-08-14	34.42	34.72	34.33	34.67	2022728
2012-08-15	34.61	34.85	34.53	34.65	1041380
2012-08-16	34.61	34.75	34.40	34.46	1233578
2012-08-17	34.50	34.59	34.28	34.37	947634
2012-08-20	34.20	34.42	34.01	34.42	1285856
2012-08-21	34.42	34.46	33.84	33.88	1880274
2012-08-22	33.87	33.95	33.78	33.88	1467528
2012-08-23	33.85	33.87	33.42	33.48	1235122
2012-08-24	33.37	33.67	33.34	33.59	1257586
2012-08-27	33.60	33.69	33.51	33.62	1525102
2012-08-28	33.54	33.60	33.33	33.37	2035384
2012-08-29	33.39	33.46	33.22	33.42	1679312
2012-08-30	33.29	33.39	33.09	33.20	1503386
2012-08-31	33.30	33.32	33.01	33.10	1648220
2012-09-04	33.05	33.25	32.95	33.07	2252080
2012-09-05	33.20	33.24	32.77	32.87	3143184
2012-09-06	33.01	33.41	32.90	33.40	1827376
2012-09-07	33.46	33.49	33.14	33.31	1588398
2012-09-10	33.47	33.47	33.29	33.29	2028866
2012-09-11	33.29	33.42	33.23	33.30	1794966
2012-09-12	33.32	33.33	33.08	33.15	1556866
2012-09-13	33.12	33.61	33.07	33.61	1849232
2012-09-14	33.58	33.61	32.78	32.90	6471012
2012-09-17	32.78	32.99	32.66	32.73	8366164
2012-09-18	32.73	32.73	32.31	32.34	3023274
2012-09-19	32.35	32.50	32.23	32.37	2025296
2012-09-20	32.27	32.47	32.25	32.40	2049382
2012-09-21	32.48	32.48	32.03	32.27	5691410
2012-09-24	32.21	32.56	32.16	32.51	2717888
2012-09-25	32.57	32.71	32.35	32.51	3380036
2012-09-26	32.34	32.56	32.05	32.07	2423894
2012-09-27	32.18	32.31	32.02	32.03	2397048
2012-09-28	32.00	32.31	31.94	32.25	2145794
2012-10-01	32.34	32.55	32.28	32.32	2241824
2012-10-02	32.36	32.59	32.23	32.56	2317556
2012-10-03	32.63	33.08	32.57	33.03	2465348
2012-10-04	33.22	33.44	33.13	33.20	2339346
2012-10-05	33.32	33.64	33.25	33.34	1990186
2012-10-08	33.30	33.49	33.26	33.46	1315176
2012-10-09	33.42	33.64	33.35	33.37	1998332
2012-10-10	33.47	33.60	33.35	33.38	1995662
2012-10-11	33.53	33.64	33.40	33.51	1477538
2012-10-12	33.62	33.63	33.31	33.44	1939380
2012-10-15	33.46	33.80	33.31	33.77	1651864
2012-10-16	33.88	34.08	33.79	33.94	2175748
2012-10-17	34.05	34.25	33.97	34.18	1376544
2012-10-18	34.12	34.24	34.06	34.18	1485078
2012-10-19	34.18	34.31	33.83	33.89	1387698
2012-10-22	33.77	34.06	33.63	34.05	1850204
2012-10-23	33.86	33.97	33.56	33.88	1571144
2012-10-24	33.93	34.02	33.71	33.83	1428094
2012-10-25	33.96	34.33	33.92	34.33	2232162
2012-10-26	34.33	34.64	34.32	34.49	2613560
2012-10-31	34.53	35.00	34.47	34.88	2338926
2012-11-01	34.59	34.63	34.30	34.50	2409460
2012-11-02	34.66	34.87	34.52	34.57	3596450
2012-11-05	34.47	34.50	34.08	34.12	1705054
2012-11-06	34.23	34.93	34.06	34.38	2396480
2012-11-07	34.20	34.20	33.29	33.50	2359170
2012-11-08	33.48	33.67	33.03	33.03	2132936
2012-11-09	32.90	33.10	32.77	32.90	1542002
2012-11-12	32.89	33.04	32.73	32.89	1194052
2012-11-13	32.73	33.25	32.70	33.10	1611808
2012-11-14	33.09	33.15	32.71	32.85	2594566
2012-11-15	32.88	33.05	32.50	32.60	2168828
2012-11-16	32.48	33.20	32.48	33.04	1910640
2012-11-19	33.16	33.22	32.79	32.96	1490418
2012-11-20	33.01	33.29	32.89	33.29	2844440
2012-11-21	33.35	33.36	32.72	33.15	1892848
2012-11-23	33.25	33.28	32.89	33.03	900530
2012-11-26	32.87	33.45	32.87	33.39	1430896
2012-11-27	33.27	33.68	33.27	33.31	1773804
2012-11-28	33.29	33.77	33.14	33.74	2232624
2012-11-29	33.81	33.94	33.60	33.89	1196886
2012-11-30	33.83	34.23	33.82	34.21	2438172
2012-12-03	34.21	34.54	34.02	34.33	3248432
2012-12-04	34.38	34.39	34.08	34.12	1955980
2012-12-05	34.21	35.57	34.06	35.15	4074960
2012-12-06	35.22	35.79	35.13	35.75	3503218
2012-12-07	35.81	35.90	35.46	35.67	3228516
2012-12-10	35.61	35.86	35.47	35.61	1754254
2012-12-11	35.63	35.93	35.58	35.77	2358068
2012-12-12	35.72	36.01	35.64	35.68	2640480
2012-12-13	35.73	35.87	35.54	35.72	1831306
2012-12-14	35.74	35.94	35.68	35.75	1912760
2012-12-17	35.79	36.40	35.76	36.37	2369336
2012-12-18	36.31	36.44	36.13	36.33	3055784
2012-12-19	36.27	36.36	36.07	36.13	1662744
2012-12-20	36.00	36.20	35.87	35.98	2548254
2012-12-21	35.79	36.23	35.79	35.98	4082886
2012-12-24	35.92	35.98	35.66	35.86	588586
2012-12-26	35.80	35.91	35.47	35.50	1258748
2012-12-27	35.46	35.62	34.93	35.37	1431350
2012-12-28	35.24	35.48	35.04	35.10	1802286
2012-12-31	34.99	35.50	34.85	35.47	2212632
2013-01-02	35.99	36.18	35.80	36.09	2374338
2013-01-03	36.11	36.31	35.88	35.98	1157868
2013-01-04	36.04	36.14	35.88	36.00	1802966
2013-01-07	36.01	36.13	35.84	35.93	1499756
2013-01-08	35.82	35.93	35.31	35.42	3246658
2013-01-09	35.54	35.79	35.47	35.69	2099446
2013-01-10	35.83	36.08	35.79	35.93	1661464
2013-01-11	36.05	36.08	35.68	35.92	2100244
2013-01-14	35.93	36.26	35.86	36.13	1837218
2013-01-15	36.11	36.45	35.80	36.35	2204972
2013-01-16	36.22	36.28	35.97	36.11	1331792
2013-01-17	36.21	36.46	36.03	36.34	1483718
2013-01-18	36.37	36.61	36.27	36.60	1653174
2013-01-22	36.60	37.07	36.23	37.01	1686454
2013-01-23	36.87	36.92	36.58	36.85	1825612
2013-01-24	36.90	37.24	36.89	36.99	1137778
2013-01-25	37.02	37.22	36.79	37.18	1311750
2013-01-28	37.19	37.41	37.06	37.29	1324180
2013-01-29	37.32	37.49	37.30	37.46	1431360
2013-01-30	37.46	37.67	37.37	37.54	1238342
2013-01-31	37.45	37.70	37.40	37.53	1681856
2013-02-01	37.61	37.91	37.60	37.87	1299960
2013-02-04	37.91	38.16	37.70	37.75	1877960
2013-02-05	37.99	38.22	37.84	37.90	1227928
2013-02-06	37.75	37.95	37.68	37.87	1119644
2013-02-07	37.88	38.12	37.69	37.84	1686850
2013-02-08	37.80	38.10	37.70	38.07	1534452
2013-02-11	38.01	38.07	37.79	37.88	1199906
2013-02-12	37.89	37.97	37.75	37.92	1501676
2013-02-13	37.90	38.20	37.79	38.17	1217324
2013-02-14	38.10	38.25	37.66	37.68	2497966
2013-02-15	37.71	37.86	37.63	37.81	2051140
2013-02-19	37.95	38.49	37.89	38.23	2295836
2013-02-20	38.21	38.49	37.97	37.99	1821888
2013-02-21	38.02	38.15	37.85	37.92	1587132
2013-02-22	37.95	38.44	37.95	38.40	2046834
2013-02-25	38.57	39.09	37.86	37.87	2218372
2013-02-26	38.63	38.78	37.62	38.53	3652966
2013-02-27	38.54	39.01	38.39	38.85	1967466
2013-02-28	38.57	39.08	38.54	38.88	2497162
2013-03-01	38.78	39.24	38.52	39.23	2533086
2013-03-04	39.20	39.63	39.04	39.49	2244196
2013-03-05	39.65	39.83	39.60	39.77	1730026
2013-03-06	39.79	39.88	39.49	39.62	1266982
2013-03-07	39.67	39.67	39.23	39.24	1757516
2013-03-08	39.39	39.43	39.05	39.33	2014840
2013-03-11	39.27	39.71	39.23	39.61	1288722
2013-03-12	39.51	39.66	39.26	39.40	1483120
2013-03-13	39.23	39.67	39.05	39.46	1857424
2013-03-14	39.47	39.64	39.37	39.62	1382864
2013-03-15	39.47	39.85	38.86	39.51	3175488
2013-03-18	39.26	39.60	39.26	39.38	1187260
2013-03-19	39.48	39.66	39.39	39.58	1568260
2013-03-20	39.70	40.03	39.66	39.95	1542192
2013-03-21	39.81	39.92	39.58	39.64	1562570
2013-03-22	39.64	40.11	39.54	39.93	1688160
2013-03-25	40.01	40.11	39.27	39.61	1947304
2013-03-26	39.38	40.10	39.26	40.09	2569946
2013-03-27	40.06	40.06	39.70	39.78	1568752
2013-03-28	39.76	40.01	39.69	39.97	2262880
2013-04-01	39.96	40.00	39.72	39.97	1472024
2013-04-02	40.00	40.40	39.98	40.30	1894196
2013-04-03	40.36	40.43	40.06	40.19	1840052
2013-04-04	40.26	40.65	40.22	40.58	1368244
2013-04-05	40.32	40.78	40.23	40.78	1664740
2013-04-08	40.72	41.27	40.55	41.27	2414640
2013-04-09	41.40	41.44	40.84	40.90	1700250
2013-04-10	40.99	41.13	40.87	41.04	1879858
2013-04-11	41.16	41.32	41.09	41.22	2075738
2013-04-12	41.06	41.24	40.95	41.22	1734636
2013-04-15	41.12	41.14	40.49	40.49	2286238
2013-04-16	40.62	40.88	40.31	40.65	2474590
2013-04-17	40.52	40.76	40.29	40.62	2110764
2013-04-18	40.71	40.80	40.37	40.63	2769748
2013-04-19	40.66	41.40	40.62	41.28	2572644
2013-04-22	41.32	41.39	41.03	41.04	3239164
2013-04-23	41.10	41.10	40.25	40.78	3492138
2013-04-24	40.87	41.00	40.54	40.78	1767778
2013-04-25	40.93	40.96	40.50	40.76	2083324
2013-04-26	40.67	41.00	40.55	40.89	1699170
2013-04-29	40.94	41.32	40.76	41.24	1618244
2013-04-30	41.38	41.43	41.10	41.43	2117246
2013-05-01	41.42	41.49	40.96	41.05	2325752
2013-05-02	40.92	42.35	40.42	41.63	4774558
2013-05-03	41.81	42.22	41.64	41.95	2828224
2013-05-06	41.80	41.98	41.33	41.38	2185674
2013-05-07	41.45	41.83	41.35	41.67	2050570
2013-05-08	41.74	41.90	41.24	41.41	1745090
2013-05-09	41.41	41.67	40.77	40.94	2041130
2013-05-10	40.95	41.07	40.48	40.80	1990482
2013-05-13	40.62	40.93	40.41	40.78	1347810
2013-05-14	40.80	41.48	40.63	41.15	2389436
2013-05-15	41.16	41.96	41.03	41.77	2103328
2013-05-16	41.75	42.21	41.46	41.50	3552988
2013-05-17	41.81	42.23	41.25	42.23	3296262
2013-05-20	42.24	42.31	42.06	42.30	3080122
2013-05-21	42.30	42.43	41.84	41.91	2251818
2013-05-22	41.84	41.84	40.74	40.83	3464858
2013-05-23	39.82	40.05	39.06	39.74	5853222
2013-05-24	39.54	39.83	39.25	39.80	3428618
2013-05-28	41.32	41.74	40.71	41.06	7703714
2013-05-29	40.74	40.75	40.35	40.38	4994074
2013-05-30	40.50	41.27	40.50	40.84	3550792
2013-05-31	40.71	41.56	40.65	40.65	3856760
2013-06-03	40.56	41.01	40.10	40.68	2486682
2013-06-04	40.59	40.77	39.98	40.06	3655158
2013-06-05	39.92	39.94	39.39	39.46	2375552
2013-06-06	39.54	40.03	39.30	40.03	3418632
2013-06-07	40.08	40.27	39.76	40.10	2080142
2013-06-10	40.09	40.09	39.60	39.89	1544678
2013-06-11	39.62	40.05	39.38	39.77	2188688
2013-06-12	39.94	39.95	39.18	39.18	1565818
2013-06-13	39.18	40.04	39.07	39.99	1258374
2013-06-14	40.02	40.30	39.76	40.18	1165830
2013-06-17	40.42	40.68	40.10	40.35	1249262
2013-06-18	40.36	41.14	40.19	41.03	2324956
2013-06-19	41.04	41.25	40.52	40.52	2956722
2013-06-20	40.15	40.16	39.24	39.36	2520966
2013-06-21	39.67	39.97	38.75	39.80	3040704
2013-06-24	39.55	40.48	39.18	40.12	2968832
2013-06-25	40.45	40.70	40.02	40.50	2485392
2013-06-26	40.44	41.31	40.44	41.19	3138506
2013-06-27	41.27	41.73	41.09	41.22	1739546
2013-06-28	40.62	41.15	39.89	40.88	6743012
2013-07-01	40.81	41.13	40.09	40.28	3195596
2013-07-02	40.22	40.72	39.94	40.20	2283648
2013-07-03	39.96	40.25	39.73	40.17	895524
2013-07-05	40.26	40.27	39.33	39.87	1891772
2013-07-08	40.11	40.52	39.92	40.19	1997884
2013-07-09	40.44	40.63	40.32	40.48	2017798
2013-07-10	40.58	40.96	40.33	40.83	1740300
2013-07-11	41.38	41.60	41.11	41.55	1933848
2013-07-12	41.48	41.95	41.30	41.89	2101232
2013-07-15	41.90	42.83	41.81	42.73	1985142
2013-07-16	42.73	42.79	42.01	42.18	2518346
2013-07-17	42.43	42.61	42.21	42.42	1505484
2013-07-18	42.49	42.98	42.49	42.98	1623824
2013-07-19	43.09	43.48	42.97	43.43	2102726
2013-07-22	43.39	43.59	42.81	43.07	3120878
2013-07-23	43.08	43.53	43.01	43.43	1553954
2013-07-24	43.52	43.72	42.83	42.98	1498780
2013-07-25	42.91	43.60	42.88	43.56	1540832
2013-07-26	43.40	43.64	43.12	43.62	1854036
2013-07-29	43.52	43.79	43.42	43.54	1177158
2013-07-30	43.63	43.97	43.50	43.58	1494152
2013-07-31	43.64	44.06	43.26	43.82	1893952
2013-08-01	44.02	44.39	43.85	44.25	1473370
2013-08-02	44.17	44.37	43.89	44.30	1512288
2013-08-05	44.15	44.20	43.71	43.73	1885242
2013-08-06	43.63	44.01	43.30	43.83	1764668
2013-08-07	43.61	44.17	43.53	43.94	2205710
2013-08-08	43.94	44.11	43.55	43.75	1622106
2013-08-09	43.75	43.89	43.17	43.22	1791230
2013-08-12	43.03	43.27	42.84	43.08	1202302
2013-08-13	43.08	43.20	42.64	42.95	1478526
2013-08-14	42.95	42.95	42.55	42.75	1219478
2013-08-15	42.51	42.53	41.77	41.90	1616912
2013-08-16	41.91	42.02	41.09	41.44	1633898
2013-08-19	41.40	41.54	41.03	41.05	1136218
2013-08-20	41.04	41.96	41.04	41.61	1342554
2013-08-21	41.47	41.55	40.89	41.23	1535696
2013-08-22	41.59	41.96	41.36	41.67	1571496
2013-08-23	41.72	42.14	41.50	42.00	1044712
2013-08-26	41.99	42.10	41.74	41.77	1182436
2013-08-27	41.44	42.24	41.37	41.88	1526914
2013-08-28	41.92	42.46	41.66	42.22	1676588
2013-08-29	42.04	42.23	41.78	41.99	1261970
2013-08-30	42.01	42.25	41.86	42.21	1966432
2013-09-03	42.60	42.62	41.51	41.70	1367338
2013-09-04	41.69	41.75	41.19	41.63	1222178
2013-09-05	41.61	41.86	41.30	41.40	1162580
2013-09-06	41.55	41.96	41.49	41.80	2004032
2013-09-09	41.80	41.90	41.50	41.76	1737538
2013-09-10	41.89	42.04	41.60	41.81	1357188
2013-09-11	41.90	42.01	41.07	41.98	3626720
2013-09-12	42.15	42.58	42.00	42.18	2617882
2013-09-13	42.29	42.43	42.13	42.34	1273390
2013-09-16	42.78	43.20	42.46	42.61	1887184
2013-09-17	42.70	43.19	42.65	43.04	1953946
2013-09-18	43.04	44.54	42.91	44.39	3476478
2013-09-19	44.39	44.73	43.70	43.92	2916542
2013-09-20	43.91	44.00	43.21	43.38	3001390
2013-09-23	43.38	44.24	43.21	44.02	1686184
2013-09-24	44.00	44.23	43.82	43.86	1806296
2013-09-25	43.70	43.76	43.28	43.36	2038424
2013-09-26	43.36	43.78	43.28	43.52	1431266
2013-09-27	43.29	43.56	43.18	43.31	1750698
2013-09-30	43.04	43.26	42.54	42.80	3514766
2013-10-01	42.79	42.81	42.42	42.68	3086952
2013-10-02	42.56	42.84	42.28	42.81	2581618
2013-10-03	42.75	42.90	42.52	42.71	2344826
2013-10-04	42.70	42.98	42.65	42.75	2283052
2013-10-07	42.52	43.00	42.50	42.73	1373864
2013-10-08	42.68	43.09	42.45	42.72	2303926
2013-10-09	42.70	43.27	42.56	42.62	2010972
2013-10-10	42.85	43.72	42.71	43.63	2232664
2013-10-11	43.46	43.87	43.46	43.76	1439082
2013-10-14	43.65	43.78	43.04	43.53	1552832
2013-10-15	43.36	43.40	42.80	42.83	1967254
2013-10-16	43.50	43.93	43.31	43.85	2289340
2013-10-17	43.75	44.81	43.50	44.76	2305192
2013-10-18	44.96	45.38	44.84	45.22	2646374
2013-10-21	45.16	45.37	44.74	44.88	1783336
2013-10-22	45.04	45.61	44.17	45.38	1828840
2013-10-23	45.46	45.69	45.10	45.31	1371832
2013-10-24	45.36	45.38	44.77	45.04	1572842
2013-10-25	44.99	45.63	44.78	45.61	1509934
2013-10-28	45.61	45.94	45.34	45.58	1783334
2013-10-29	45.60	46.10	45.40	46.05	1882494
2013-10-30	45.98	46.37	45.72	45.91	1661326
2013-10-31	45.82	46.04	45.34	45.57	1995914
2013-11-01	45.66	45.97	45.47	45.86	1850284
2013-11-04	46.04	46.50	45.57	45.97	1489246
2013-11-05	45.96	46.47	45.23	45.24	3287850
2013-11-06	45.25	46.29	45.17	45.99	4305106
2013-11-07	46.00	46.11	44.98	45.07	2665480
2013-11-08	44.86	44.88	44.02	44.82	3353228
2013-11-11	44.75	45.08	44.67	44.82	1595476
2013-11-12	44.78	44.83	44.16	44.42	1170074
2013-11-13	44.26	44.90	44.05	44.75	2325914
2013-11-14	44.98	45.23	44.81	45.00	2454114
2013-11-15	44.89	45.59	44.85	45.58	2240516
2013-11-18	45.70	45.74	45.31	45.50	1236270
2013-11-19	45.43	45.49	45.18	45.26	1490066
2013-11-20	45.26	45.52	44.59	44.66	1321478
2013-11-21	44.83	45.20	44.72	44.91	2017204
2013-11-22	44.80	44.95	44.41	44.75	2253184
2013-11-25	44.82	45.12	44.61	44.67	1960804
2013-11-26	44.39	44.45	43.81	44.18	4909506
2013-11-27	44.09	44.27	43.92	44.26	3359794
2013-11-29	43.81	44.45	43.81	44.22	1231624
2013-12-02	44.16	44.54	43.81	44.03	2935408
2013-12-03	43.90	44.28	43.80	44.15	2090814
2013-12-04	43.83	44.04	43.46	44.00	2219214
2013-12-05	43.88	43.98	43.57	43.69	1601166
2013-12-06	43.93	44.33	43.72	44.04	2291422
2013-12-09	44.01	44.10	43.64	43.87	1785304
2013-12-10	43.90	44.25	43.63	43.94	3562592
2013-12-11	43.94	43.94	43.37	43.42	1828440
2013-12-12	43.41	43.84	43.28	43.31	1623370
2013-12-13	43.36	43.48	43.12	43.25	1026924
2013-12-16	43.46	43.72	43.28	43.45	1035706
2013-12-17	43.59	43.66	43.21	43.63	2348448
2013-12-18	43.69	44.24	43.00	44.22	4119204
2013-12-19	43.96	44.22	43.56	44.16	1899820
2013-12-20	44.23	45.21	44.23	44.90	3853822
2013-12-23	45.00	45.00	44.33	44.49	2761634
2013-12-24	44.40	44.82	44.23	44.73	1458366
2013-12-26	44.78	44.91	44.53	44.73	3400586
2013-12-27	44.75	44.75	44.35	44.60	1339496
2013-12-30	44.63	44.88	44.49	44.75	2162266
2013-12-31	44.85	45.00	44.77	44.88	1784436
2014-01-02	44.78	44.84	44.07	44.22	2990324
2014-01-03	44.21	44.58	44.06	44.40	2354378
2014-01-06	43.52	44.62	43.37	44.58	3228016
2014-01-07	44.57	45.31	44.57	45.25	2944982
2014-01-08	45.18	45.32	44.78	44.87	4276496
2014-01-09	44.96	45.18	44.89	45.17	2550738
2014-01-10	45.46	46.49	45.45	45.97	2698644
2014-01-13	45.78	46.09	45.33	45.43	1745840
2014-01-14	45.45	45.85	45.27	45.84	1991904
2014-01-15	45.94	46.38	45.89	46.00	2973696
2014-01-16	46.03	46.10	45.66	46.07	1344022
2014-01-17	46.17	46.23	45.86	45.98	1301866
2014-01-21	46.14	46.49	45.89	46.47	1401878
2014-01-22	46.40	46.77	46.34	46.41	1761708
2014-01-23	46.22	46.30	45.75	46.11	1624410
2014-01-24	45.74	46.10	45.13	45.14	2980690
2014-01-27	45.26	45.42	44.97	45.03	2433840
2014-01-28	45.10	45.40	44.97	45.10	2968504
2014-01-29	44.97	45.26	44.97	45.11	4164892
2014-01-30	45.35	45.90	45.27	45.75	1936716
2014-01-31	45.42	46.47	45.36	46.36	3913352
2014-02-03	46.44	47.22	45.85	45.98	3028328
2014-02-04	46.17	46.17	45.42	45.58	2833604
2014-02-05	45.35	45.42	45.03	45.24	2997566
2014-02-06	45.19	45.72	44.94	45.62	2108814
2014-02-07	45.78	46.30	45.43	46.12	2017064
2014-02-10	46.02	46.45	45.77	46.34	2425250
2014-02-11	46.34	47.17	46.32	46.75	4935536
2014-02-12	46.46	46.73	46.06	46.22	5207164
2014-02-13	46.01	46.47	45.89	46.45	3313214
2014-02-14	46.47	46.60	46.17	46.58	2112038
2014-02-18	46.61	46.94	46.61	46.71	2124260
2014-02-19	46.72	47.27	46.31	46.32	2845896
2014-02-20	46.40	46.72	46.23	46.47	1922334
2014-02-21	46.59	46.88	46.48	46.50	2303294
2014-02-24	46.62	47.12	46.28	46.29	2206126
2014-02-25	46.40	46.97	46.27	46.54	2248980
2014-02-26	46.59	46.81	45.51	46.15	2823856
2014-02-27	46.28	47.92	46.00	47.38	1229082
2014-02-28	47.14	47.37	46.95	47.24	2116442
2014-03-03	47.07	47.38	46.97	47.04	2187718
2014-03-04	47.41	47.61	47.25	47.47	1865774
2014-03-05	47.18	47.30	46.70	46.83	2236504
2014-03-06	47.02	47.08	46.69	46.81	2055844
2014-03-07	46.72	46.84	46.41	46.84	1761478
2014-03-10	46.66	47.09	46.54	47.08	2619384
2014-03-11	47.08	47.20	46.50	46.98	2769366
2014-03-12	46.81	47.31	46.80	47.29	1720322
2014-03-13	47.34	48.10	47.31	47.77	3482610
2014-03-14	47.73	48.25	47.62	47.96	4745372
2014-03-17	48.04	48.36	47.84	48.20	1643392
2014-03-18	48.19	48.25	47.88	48.22	2258156
2014-03-19	48.22	48.49	47.62	47.83	3499036
2014-03-20	47.65	48.11	47.28	48.09	2782570
2014-03-21	48.52	48.74	48.08	48.15	2650022
2014-03-24	48.24	48.71	47.85	48.07	2540358
2014-03-25	47.88	48.17	47.73	48.06	2314880
2014-03-26	48.35	48.61	47.92	47.96	2996690
2014-03-27	48.02	48.47	47.72	48.10	2550756
2014-03-28	48.10	48.13	47.47	47.88	2388060
2014-03-31	48.21	48.56	47.81	48.38	2115916
2014-04-01	48.38	48.41	47.77	48.23	2191032
2014-04-02	48.23	48.33	47.87	48.03	2119180
2014-04-03	48.19	48.31	47.97	48.05	1995098
2014-04-04	48.28	48.95	48.05	48.22	1924346
2014-04-07	48.18	48.32	47.77	47.79	2702150
2014-04-08	47.73	48.45	47.58	48.14	2760610
2014-04-09	48.21	48.46	47.74	48.41	2010134
2014-04-10	48.43	49.11	48.18	48.37	2388322
2014-04-11	48.31	48.77	48.11	48.21	3579752
2014-04-14	48.61	48.63	48.16	48.32	3185408
2014-04-15	48.47	48.55	47.94	48.43	4033038
2014-04-16	48.54	49.27	48.37	49.18	3259936
2014-04-17	48.91	49.28	48.50	48.57	2352346
2014-04-21	48.57	48.81	48.28	48.45	1518648
2014-04-22	48.44	48.66	48.23	48.33	1896212
2014-04-23	48.44	48.91	48.39	48.49	2653040
2014-04-24	48.53	48.75	48.25	48.60	1556606
2014-04-25	48.65	49.37	48.65	49.33	2217258
2014-04-28	49.39	49.81	49.08	49.73	2620960
2014-04-29	49.72	49.91	49.19	49.35	2017892
2014-04-30	49.41	49.76	49.19	49.31	1846326
2014-05-01	49.32	49.59	48.94	49.36	1643364
2014-05-02	48.93	49.56	48.29	49.05	3139920
2014-05-05	48.99	49.55	48.81	49.30	1737096
2014-05-06	49.27	49.54	49.18	49.38	1501070
2014-05-07	49.47	50.24	49.38	50.21	2150582
2014-05-08	50.15	50.33	49.79	49.82	2412832
2014-05-09	49.74	49.82	49.14	49.18	2610684
2014-05-12	49.39	49.40	48.92	48.94	1795540
2014-05-13	49.13	49.31	48.71	48.85	1634260
2014-05-14	48.83	49.48	48.83	49.25	2213396
2014-05-15	49.31	49.45	48.85	48.92	1610134
2014-05-16	49.00	49.13	48.78	49.10	2190114
2014-05-19	49.14	49.17	48.53	48.54	1625172
2014-05-20	48.54	48.88	48.30	48.58	1703922
2014-05-21	48.74	49.21	48.62	49.08	2220354
2014-05-22	49.04	49.44	48.97	49.25	1126320
2014-05-23	49.25	49.74	49.09	49.57	1464714
2014-05-27	49.85	49.94	49.49	49.53	1277196
2014-05-28	49.57	49.89	49.54	49.86	1446322
2014-05-29	49.81	50.07	49.62	50.03	1921088
2014-05-30	49.93	50.35	49.93	50.18	2351392
2014-06-02	50.05	50.37	49.95	50.24	1439382
2014-06-03	50.17	50.31	50.01	50.26	1373246
2014-06-04	50.07	50.27	49.89	50.13	3227154
2014-06-05	50.13	50.68	50.02	50.56	1589304
2014-06-06	50.62	50.83	50.31	50.36	1811664
2014-06-09	50.50	50.99	50.34	50.51	1867106
2014-06-10	50.38	50.46	50.04	50.09	1030212
2014-06-11	49.99	50.02	49.34	49.61	2050646
2014-06-12	49.58	49.95	49.16	49.87	1977204
2014-06-13	49.88	50.57	49.64	50.56	2878926
2014-06-16	50.56	51.14	50.37	50.84	2274332
2014-06-17	50.60	50.76	50.35	50.71	1725596
2014-06-18	50.71	52.10	50.69	52.07	2524234
2014-06-19	52.06	52.63	51.82	52.33	2816014
2014-06-20	52.53	52.55	51.95	51.98	2464048
2014-06-23	52.09	52.23	51.68	51.84	1088862
2014-06-24	51.91	52.24	51.78	52.08	1731038
2014-06-25	52.00	52.49	51.98	52.36	1279374
2014-06-26	52.26	52.36	52.02	52.26	1294516
2014-06-27	51.75	52.18	51.39	52.02	2065456
2014-06-30	51.87	52.40	51.76	52.36	2091574
2014-07-01	52.27	52.30	51.72	51.75	1568384
2014-07-02	51.65	51.67	50.89	51.09	1695334
2014-07-03	50.93	50.93	50.23	50.37	1549978
2014-07-07	50.51	50.79	50.30	50.73	2519496
2014-07-08	50.66	51.19	50.66	50.99	2234726
2014-07-09	50.98	51.27	50.51	51.12	2270450
2014-07-10	50.96	51.41	50.96	51.23	1181668
2014-07-11	51.13	51.40	51.02	51.12	1630662
2014-07-14	51.15	51.39	50.56	50.58	1683190
2014-07-15	50.67	51.02	50.61	50.91	2862502
2014-07-16	51.10	51.21	50.56	51.12	1700004
2014-07-17	50.99	51.28	50.78	50.80	1817226
2014-07-18	51.05	51.30	50.67	51.26	1675446
2014-07-21	51.00	51.19	50.76	51.06	1459352
2014-07-22	51.11	51.17	50.94	51.11	1500652
2014-07-23	51.10	51.19	50.96	51.03	1381330
2014-07-24	51.18	51.42	50.82	51.04	1935864
2014-07-25	50.90	51.11	50.69	50.77	1353586
2014-07-28	50.75	51.64	50.72	51.55	1564366
2014-07-29	51.50	51.74	51.21	51.48	2040356
2014-07-30	51.53	51.75	50.54	50.71	1829736
2014-07-31	50.50	50.71	49.80	49.86	2120400
2014-08-01	49.77	50.31	49.72	49.88	1897730
2014-08-04	49.83	49.90	48.97	49.80	4069030
2014-08-05	49.56	49.80	48.76	48.90	2424680
2014-08-06	48.64	48.70	48.07	48.63	5327624
2014-08-07	48.88	50.41	48.65	49.76	4410668
2014-08-08	49.97	50.59	49.77	50.47	2292328
2014-08-11	50.50	50.93	50.40	50.48	1501478
2014-08-12	50.45	50.71	50.28	50.40	1723980
2014-08-13	50.40	50.78	50.39	50.63	992060
2014-08-14	50.63	51.31	50.63	51.19	1369038
2014-08-15	51.44	51.86	51.33	51.52	2373552
2014-08-18	51.57	51.79	51.34	51.41	1107666
2014-08-19	51.45	51.98	51.41	51.96	1188234
2014-08-20	51.96	52.06	51.64	51.92	1554250
2014-08-21	51.69	52.31	51.69	52.01	1235718
2014-08-22	52.00	52.19	51.51	51.69	1470312
2014-08-25	52.10	52.10	51.64	51.82	1518752
2014-08-26	51.90	52.00	51.21	51.24	1215654
2014-08-27	51.44	52.02	51.23	51.97	1701812
2014-08-28	51.92	52.66	51.83	52.44	1614422
2014-08-29	52.38	53.05	52.38	52.99	1836818
2014-09-02	53.14	53.23	52.58	52.79	2876090
2014-09-03	52.89	53.26	52.81	53.03	1213890
2014-09-04	52.90	53.23	52.82	53.06	1815094
2014-09-05	53.05	53.70	53.05	53.68	1293852
2014-09-08	53.78	53.91	53.41	53.61	1578790
2014-09-09	53.33	53.44	52.79	52.86	1522516
2014-09-10	52.68	52.85	52.24	52.44	1909748
2014-09-11	52.47	53.02	52.23	52.99	1307408
2014-09-12	52.85	52.87	51.70	51.81	1680058
2014-09-15	51.93	52.34	51.86	52.16	1275048
2014-09-16	52.11	52.73	52.05	52.57	1053316
2014-09-17	53.04	53.34	52.45	52.67	2970096
2014-09-18	52.71	52.99	52.48	52.67	1672202
2014-09-19	52.97	53.05	52.67	53.00	2587766
2014-09-22	52.90	52.92	52.41	52.66	1457696
2014-09-23	52.12	52.31	52.01	52.08	1326964
2014-09-24	52.16	52.35	51.72	52.11	1203594
2014-09-25	52.11	52.38	51.58	51.63	1845308
2014-09-26	51.68	52.02	51.17	51.88	1782448
2014-09-29	51.67	52.48	51.58	52.42	1837560
2014-09-30	52.48	53.08	52.28	52.69	2289364
2014-10-01	52.77	53.08	52.40	52.54	2256084
2014-10-02	52.46	52.80	52.30	52.45	1552920
2014-10-03	52.70	53.48	52.27	53.39	2017824
2014-10-06	53.40	53.68	53.14	53.49	2321564
2014-10-07	53.43	53.64	53.14	53.18	1982404
2014-10-08	53.08	54.07	52.98	54.02	2312436
2014-10-09	54.07	54.33	52.82	52.86	2947814
2014-10-10	53.08	53.76	52.78	52.85	2631282
2014-10-13	52.81	53.15	51.19	51.34	4601670
2014-10-14	51.49	51.63	49.66	51.00	8668618
2014-10-15	50.71	50.91	49.17	50.12	5425506
2014-10-16	49.64	51.00	49.43	50.81	4223738
2014-10-17	51.04	51.78	50.98	51.68	2476456
2014-10-20	51.73	52.35	51.56	52.30	1825044
2014-10-21	52.55	52.97	52.38	52.91	2175754
2014-10-22	52.93	53.69	52.80	52.92	1866950
2014-10-23	53.40	53.71	53.11	53.32	1909416
2014-10-24	53.52	53.98	53.36	53.93	1533016
2014-10-27	53.95	54.20	53.63	53.88	1644700
2014-10-28	54.02	54.53	53.77	54.52	1689234
2014-10-29	54.46	54.85	53.72	54.26	1449496
2014-10-30	54.50	55.45	54.09	55.25	2823088
2014-10-31	55.49	55.68	54.88	55.00	2674174
2014-11-03	55.13	55.72	54.88	55.42	1810020
2014-11-04	55.38	55.94	54.92	55.45	1745444
2014-11-05	55.63	56.79	54.82	56.72	3372254
2014-11-06	56.62	57.25	55.85	56.42	3408840
2014-11-07	56.54	56.62	56.11	56.25	2185428
2014-11-10	56.20	56.46	56.10	56.30	2925904
2014-11-11	56.42	56.63	56.03	56.25	1725932
2014-11-12	55.68	55.92	54.88	55.33	2408960
2014-11-13	55.27	55.48	54.88	55.16	311564
2014-11-14	54.58	54.81	54.29	54.34	2328894
2014-11-17	54.31	55.08	54.11	54.99	1166042
2014-11-18	54.98	55.56	54.76	55.24	1215730
2014-11-19	55.02	55.25	54.77	55.06	1034326
2014-11-20	54.85	55.32	54.64	55.13	1061322
2014-11-21	55.38	55.71	54.71	55.17	1717670
2014-11-24	55.19	55.50	55.03	55.08	2497726
2014-11-25	55.29	55.76	55.13	55.58	1898292
2014-11-26	55.50	56.04	55.50	55.84	1230824
2014-11-28	55.86	56.47	55.78	55.87	1327934
2014-12-01	55.69	55.81	54.60	54.64	3909876
2014-12-02	54.43	55.52	54.20	55.35	3002192
2014-12-03	55.27	55.49	55.12	55.39	1936764
2014-12-04	55.26	55.65	55.04	55.55	1345904
2014-12-05	55.02	55.51	54.87	55.08	1877484
2014-12-08	55.14	55.47	54.65	54.75	1895470
2014-12-09	54.58	55.20	54.38	54.91	2209964
2014-12-10	54.95	55.10	54.13	54.17	1907468
2014-12-11	54.65	55.36	54.55	54.72	2440018
2014-12-12	54.57	54.94	54.00	54.05	2135304
2014-12-15	53.55	54.28	52.76	53.06	3473230
2014-12-16	52.98	53.88	52.38	52.62	2424646
2014-12-17	52.84	53.50	52.60	53.43	3466566
2014-12-18	53.56	54.98	53.43	54.97	2611804
2014-12-19	55.09	55.50	54.46	55.05	3751032
2014-12-22	55.03	55.45	54.68	55.30	1508458
2014-12-23	55.34	55.62	54.99	55.17	1716732
2014-12-24	55.26	56.33	55.26	56.05	980416
2014-12-26	56.07	57.52	56.07	57.43	1974724
2014-12-29	57.36	58.15	57.36	57.93	3381612
2014-12-30	57.76	57.76	56.59	56.66	1240508
2014-12-31	56.73	56.86	55.63	55.68	1496022
2015-01-02	55.89	56.14	55.35	56.05	1433690
2015-01-05	55.89	56.07	54.75	55.02	1946056
2015-01-06	55.05	55.90	54.46	54.51	2366820
2015-01-07	54.70	55.61	54.57	55.39	2236924
2015-01-08	55.48	56.09	55.48	55.88	1496736
2015-01-09	55.89	55.89	54.99	55.38	1807824
2015-01-12	55.62	55.62	54.70	55.08	1134778
2015-01-13	55.66	56.25	55.11	55.41	2216402
2015-01-14	55.17	55.76	54.73	55.73	1479478
2015-01-15	55.94	56.30	55.59	56.07	1657388
2015-01-16	55.89	56.50	55.60	56.48	1874444
2015-01-20	56.61	56.90	56.21	56.84	1651656
2015-01-21	56.66	57.36	56.40	57.25	1733614
2015-01-22	57.41	57.71	56.90	57.26	1434320
2015-01-23	57.48	57.95	57.25	57.54	1106646
2015-01-26	57.34	57.59	56.70	57.27	1100970
2015-01-27	57.02	57.55	56.95	57.27	1240668
2015-01-28	57.29	58.11	56.56	56.67	1425746
2015-01-29	56.62	57.53	56.19	57.47	1254516
2015-01-30	56.99	57.27	55.89	55.96	1676212
2015-02-02	56.19	56.63	55.44	56.59	1483470
2015-02-03	56.42	57.01	56.14	56.91	2143834
2015-02-04	56.69	56.88	55.90	56.02	1881298
2015-02-05	56.43	56.88	55.94	56.71	1491230
2015-02-06	56.47	56.52	53.75	54.11	2670606
2015-02-09	53.90	54.35	53.59	53.94	1902264
2015-02-10	54.02	55.34	54.02	55.19	2580028
2015-02-11	54.73	54.74	53.41	53.56	2197234
2015-02-12	53.63	53.82	53.13	53.34	2425652
2015-02-13	53.21	53.50	52.32	52.78	2165716
2015-02-17	52.78	53.56	52.35	53.13	2990914
2015-02-18	52.99	54.89	52.93	54.86	2463122
2015-02-19	55.00	55.26	54.39	54.60	2881216
2015-02-20	54.68	55.06	54.23	54.97	1705528
2015-02-23	54.99	55.39	54.88	55.28	1629802
2015-02-24	55.22	55.64	54.94	55.14	1852244
2015-02-25	55.05	55.21	54.24	54.32	2357082
2015-02-26	54.65	54.88	53.67	54.23	2736636
2015-02-27	54.24	54.56	53.93	54.10	1869140
2015-03-02	53.89	53.99	53.05	53.57	3312014
2015-03-03	53.59	54.34	53.50	54.34	2384648
2015-03-04	54.01	54.06	53.75	53.96	1461184
2015-03-05	54.21	54.57	53.98	54.41	1301420
2015-03-06	53.75	53.75	52.96	53.50	5546006
2015-03-09	53.49	54.28	53.39	54.00	2798038
2015-03-10	53.90	54.23	53.39	53.40	2971780
2015-03-11	53.50	53.87	52.94	53.08	1601048
2015-03-12	53.29	54.48	53.10	54.25	2062406
2015-03-13	54.06	54.09	52.81	53.18	2172712
2015-03-16	53.38	54.47	53.20	54.36	1880660
2015-03-17	54.15	54.69	53.89	54.63	2340356
2015-03-18	54.63	56.45	54.35	56.16	2328000
2015-03-19	55.96	56.45	55.14	55.34	1646644
2015-03-20	55.71	56.15	55.27	55.90	3320558
2015-03-23	55.79	56.09	55.63	55.77	3675150
2015-03-24	55.72	56.17	55.33	55.49	1372348
2015-03-25	55.19	55.63	54.67	54.73	2090210
2015-03-26	55.28	55.28	53.53	53.59	4006392
2015-03-27	53.65	54.59	53.55	54.25	3460402
2015-03-30	54.46	54.97	54.14	54.84	2030400
2015-03-31	54.68	55.13	54.08	54.51	2388482
2015-04-01	54.41	54.96	53.88	54.93	1855052
2015-04-02	54.96	55.50	54.87	54.99	1635066
2015-04-06	55.00	55.55	54.99	55.24	1453104
2015-04-07	55.10	55.37	54.89	54.91	1436426
2015-04-08	54.88	54.95	54.06	54.31	1670246
2015-04-09	54.26	54.26	53.55	53.95	1413944
2015-04-10	54.12	54.25	53.86	53.93	2199120
2015-04-13	54.79	55.00	53.92	53.97	2267794
2015-04-14	53.99	54.40	53.87	54.17	1695434
2015-04-15	54.26	54.62	54.21	54.28	1381456
2015-04-16	54.17	54.27	53.33	53.80	1969358
2015-04-17	53.45	53.86	53.08	53.34	1705234
2015-04-20	53.55	54.64	53.50	54.23	1398208
2015-04-21	54.27	54.59	53.57	53.71	1890302
2015-04-22	53.78	54.09	53.48	53.89	1254690
2015-04-23	53.93	54.53	53.74	54.28	1662098
2015-04-24	54.22	55.16	54.08	54.76	1542018
2015-04-27	55.03	55.03	54.00	54.22	1293982
2015-04-28	54.03	54.54	53.74	54.49	887496
2015-04-29	54.14	54.29	53.40	53.82	2755552
2015-04-30	53.62	53.75	52.55	53.09	2643296
2015-05-01	53.09	53.45	52.63	53.40	2673796
2015-05-04	53.51	54.42	53.44	53.91	2076530
2015-05-05	53.54	54.04	51.70	52.17	3602182
2015-05-06	52.17	52.70	51.22	51.61	3282270
2015-05-07	51.76	52.25	51.63	51.90	2038824
2015-05-08	52.53	53.09	52.53	52.93	2457032
2015-05-11	52.72	53.15	52.33	52.50	1937674
2015-05-12	52.23	52.82	51.93	52.69	2616206
2015-05-13	52.79	53.31	51.93	52.13	2146812
2015-05-14	52.36	52.90	52.36	52.72	1799360
2015-05-15	52.83	53.45	52.54	53.43	3120034
2015-05-18	53.14	53.72	53.12	53.71	1646318
2015-05-19	53.51	54.05	53.19	53.91	1302534
2015-05-20	53.86	54.21	53.57	53.88	1667652
2015-05-21	54.11	54.22	53.67	53.85	1650864
2015-05-22	53.79	53.94	53.41	53.80	1482400
2015-05-26	53.79	53.93	53.35	53.55	3123162
2015-05-27	53.65	53.84	53.44	53.70	2628368
2015-05-28	53.79	54.07	53.50	53.99	1863852
2015-05-29	53.98	54.12	53.67	53.74	1828036
2015-06-01	53.74	54.18	53.55	53.80	1014948
2015-06-02	53.51	53.63	52.65	53.15	1649876
2015-06-03	53.01	53.38	52.13	52.38	1740888
2015-06-04	51.72	52.65	51.70	52.15	2019320
2015-06-05	51.72	51.97	51.20	51.94	2046052
2015-06-08	52.16	52.16	51.37	51.52	2660886
2015-06-09	51.50	51.97	51.29	51.53	1983070
2015-06-10	51.73	52.03	51.61	51.67	2153772
2015-06-11	52.00	52.33	51.76	52.02	1391556
2015-06-12	51.79	51.95	51.41	51.43	1381924
2015-06-15	51.39	51.59	51.03	51.30	1429542
2015-06-16	51.14	51.44	50.80	51.40	1428590
2015-06-17	51.61	52.58	51.43	52.19	4933496
2015-06-18	52.16	52.65	52.05	52.34	2760120
2015-06-19	52.08	52.60	51.99	51.99	3028896
2015-06-22	52.07	52.31	51.80	51.91	1854408
2015-06-23	51.82	52.50	51.13	51.27	1425222
2015-06-24	51.34	51.53	50.49	50.50	2129586
2015-06-25	50.29	50.36	49.68	49.70	2598346
2015-06-26	49.71	49.81	49.35	49.72	3083746
2015-06-29	49.65	50.32	49.54	49.64	2782764
2015-06-30	49.80	49.84	49.34	49.47	2864196
2015-07-01	49.45	49.70	49.25	49.42	2593394
2015-07-02	49.75	50.25	49.57	50.19	2576728
2015-07-06	50.20	50.48	49.67	49.96	2308902
2015-07-07	50.29	50.86	50.15	50.60	4283370
2015-07-08	50.35	51.02	50.33	50.72	2694942
2015-07-09	50.85	51.06	50.00	50.07	2629078
2015-07-10	50.12	50.93	49.98	50.55	1522468
2015-07-13	50.76	51.07	50.57	50.88	2572248
2015-07-14	50.89	51.19	50.75	50.99	1793006
2015-07-15	50.95	51.28	50.76	51.27	1783968
2015-07-16	51.26	51.98	51.17	51.95	2539110
2015-07-17	51.84	51.88	51.18	51.20	1732584
2015-07-20	51.23	51.25	50.79	51.01	1515234
2015-07-21	50.99	51.17	50.18	50.35	1661980
2015-07-22	50.36	50.70	50.18	50.48	2060794
2015-07-23	50.38	50.50	49.64	49.85	1753964
2015-07-24	49.84	50.08	49.74	49.81	1490386
2015-07-27	49.86	50.56	49.81	50.18	1747010
2015-07-28	50.19	50.45	49.86	50.19	1613536
2015-07-29	50.11	50.43	49.89	50.30	1782836
2015-07-30	50.13	50.67	50.04	50.43	1400584
2015-07-31	50.82	51.30	50.79	50.89	2521056
2015-08-03	50.98	51.65	50.85	51.38	2734576
2015-08-04	50.93	51.60	49.77	49.98	3041704
2015-08-05	50.54	51.08	50.19	50.35	3603540
2015-08-06	50.28	50.33	49.47	50.12	2800238
2015-08-07	50.02	50.97	49.87	50.92	1944428
2015-08-10	51.00	51.59	50.84	51.18	2475706
2015-08-11	51.16	51.98	50.97	51.43	1742584
2015-08-12	51.25	52.69	51.09	52.67	3337054
2015-08-13	52.58	52.80	52.21	52.54	2046634
2015-08-14	52.40	53.15	52.25	53.07	1575726
2015-08-17	53.08	53.35	52.51	53.19	1959600
2015-08-18	52.92	53.14	52.62	52.80	2205212
2015-08-19	52.55	52.80	52.14	52.45	1958408
2015-08-20	52.11	52.75	52.01	52.15	2420708
2015-08-21	51.89	52.27	50.98	50.98	2624592
2015-08-24	49.14	50.55	48.91	49.37	4950920
2015-08-25	50.02	50.41	48.26	48.30	4722122
2015-08-26	48.97	49.13	47.44	48.47	3554614
2015-08-27	48.78	48.97	48.27	48.92	4320682
2015-08-28	48.85	49.07	48.05	48.68	4099352
2015-08-31	48.53	48.57	47.03	47.43	4032738
2015-09-01	46.79	47.04	45.85	46.11	3294606
2015-09-02	46.59	46.65	45.34	46.00	4823938
2015-09-03	46.06	46.78	45.88	46.70	5233640
2015-09-04	46.22	46.55	45.92	46.32	4441236
2015-09-08	46.65	46.84	46.31	46.48	3138190
2015-09-09	46.58	46.66	45.64	45.74	2544902
2015-09-10	45.70	45.83	44.87	45.05	3888568
2015-09-11	44.95	45.22	44.72	45.16	2976364
2015-09-14	45.22	45.51	45.00	45.16	2026436
2015-09-15	45.21	45.50	44.94	45.43	2619006
2015-09-16	45.44	45.89	45.25	45.73	1964756
2015-09-17	45.73	47.16	45.53	46.47	2718966
2015-09-18	46.25	46.71	46.13	46.22	5028188
2015-09-21	46.33	46.64	46.10	46.53	2590648
2015-09-22	46.80	47.08	46.35	46.50	6027262
2015-09-23	46.20	46.54	45.77	46.06	2318490
2015-09-24	45.90	46.42	45.76	46.37	2225318
2015-09-25	46.44	47.56	46.44	46.97	3299814
2015-09-28	46.82	47.27	46.70	47.02	3806844
2015-09-29	47.01	47.41	46.93	47.23	3205480
2015-09-30	47.48	48.41	47.35	48.36	3776362
2015-10-01	48.36	48.46	47.75	48.20	3566628
2015-10-02	48.50	48.50	47.91	48.34	3808372
2015-10-05	48.55	49.21	48.43	49.18	2165074
2015-10-06	48.99	49.35	48.67	48.84	3683230
2015-10-07	48.93	49.40	48.69	48.90	2242428
2015-10-08	48.80	49.90	48.57	49.83	2324980
2015-10-09	49.90	50.15	49.59	49.86	2536492
2015-10-12	50.05	50.48	49.78	50.17	1652806
2015-10-13	50.01	50.42	49.95	50.27	2124046
2015-10-14	50.27	50.52	49.63	49.70	3024470
2015-10-15	49.90	50.50	49.61	50.36	1920910
2015-10-16	50.64	51.02	50.16	50.81	2498112
2015-10-19	50.64	50.95	50.41	50.92	1965804
2015-10-20	50.77	50.88	50.56	50.73	1693824
2015-10-21	50.92	51.18	50.53	50.57	1348534
2015-10-22	50.68	51.28	50.59	51.26	2061538
2015-10-23	51.21	51.48	50.62	50.74	2212604
2015-10-26	50.82	50.91	50.24	50.73	2076520
2015-10-27	50.54	50.73	50.15	50.51	1546730
2015-10-28	50.51	50.70	49.75	50.46	2461238
2015-10-29	50.25	50.74	49.81	50.65	1860912
2015-10-30	50.75	51.23	50.44	51.21	2566296
2015-11-02	51.15	51.29	50.87	51.20	3298890
2015-11-03	51.42	52.35	49.59	52.23	3702398
2015-11-04	52.12	52.89	52.05	52.76	3174430
2015-11-05	52.65	52.76	52.04	52.06	2350134
2015-11-06	51.60	51.65	50.09	50.46	2953808
2015-11-09	50.35	50.47	49.89	50.18	2612050
2015-11-10	50.23	50.69	50.03	50.65	1916988
2015-11-11	50.75	51.08	50.49	50.74	1995162
2015-11-12	50.59	51.11	49.74	49.75	1923330
2015-11-13	49.83	50.19	49.34	49.43	2064076
2015-11-16	49.41	50.75	49.39	50.74	2091106
2015-11-17	50.71	50.98	49.97	50.06	1716900
2015-11-18	50.05	50.62	49.74	50.55	1757740
2015-11-19	50.56	50.97	50.41	50.83	1359684
2015-11-20	51.00	51.45	50.88	51.09	2588542
2015-11-23	51.16	51.16	50.47	50.54	1244452
2015-11-24	50.30	50.37	49.84	50.14	1638502
2015-11-25	50.04	50.04	49.53	49.59	1903716
2015-11-27	49.68	50.12	49.60	49.82	858402
2015-11-30	49.82	50.04	49.61	49.62	2176158
2015-12-01	49.82	50.07	49.40	50.03	1700074
2015-12-02	49.92	50.00	49.12	49.19	1421662
2015-12-03	48.91	49.50	48.33	48.48	1994222
2015-12-04	48.65	49.11	48.11	48.84	2450272
2015-12-07	48.72	48.72	46.53	47.50	6054626
2015-12-08	47.25	47.50	46.38	47.01	3579330
2015-12-09	46.82	47.22	46.40	46.88	3122252
2015-12-10	46.84	47.06	46.17	46.26	1777548
2015-12-11	45.95	46.12	45.44	45.64	3112118
2015-12-14	45.62	46.01	45.26	45.95	2685312
2015-12-15	46.17	46.81	46.07	46.40	1949368
2015-12-16	46.46	48.18	46.38	48.13	3501746
2015-12-17	48.15	48.39	47.78	47.98	1796786
2015-12-18	47.62	47.77	47.03	47.21	4680046
2015-12-21	47.46	47.65	46.82	47.09	2282482
2015-12-22	47.21	47.21	46.58	46.96	2015990
2015-12-23	46.80	48.55	46.80	48.27	2472926
2015-12-24	48.06	48.20	47.86	48.01	686516
2015-12-28	47.84	48.13	47.59	48.03	829404
2015-12-29	48.25	48.42	47.87	47.93	2290004
2015-12-30	47.99	48.19	47.35	47.43	2961632
2015-12-31	47.24	47.39	46.45	47.01	2495736
2016-01-04	46.58	46.63	46.19	46.59	2980562
2016-01-05	46.42	47.22	46.06	47.15	2419746
2016-01-06	46.76	46.93	45.93	46.00	3935286
2016-01-07	45.25	45.45	43.36	43.50	9461852
2016-01-08	43.57	44.47	43.36	43.92	5990764
2016-01-11	44.02	44.94	43.91	44.85	4571258
2016-01-12	45.41	45.43	44.20	44.47	4005554
2016-01-13	44.77	45.90	44.57	45.12	4239870
2016-01-14	45.11	46.78	45.03	46.47	4720788
2016-01-15	45.67	46.14	45.15	46.00	3880970
2016-01-19	46.34	46.58	46.01	46.25	4976926
2016-01-20	46.06	46.15	44.57	45.03	4173304
2016-01-21	45.05	45.67	44.73	45.52	2549862
2016-01-22	45.84	46.93	45.70	46.81	2786670
2016-01-25	46.62	46.93	45.92	46.04	1937854
2016-01-26	46.18	46.66	45.87	46.11	2431964
2016-01-27	45.97	46.15	45.30	45.67	2379128
2016-01-28	45.89	46.52	45.77	46.42	2224212
2016-01-29	46.86	47.64	46.86	47.38	4034160
2016-02-01	47.38	48.10	47.15	47.84	2842856
2016-02-02	47.47	47.83	47.02	47.76	4533130
2016-02-03	47.98	48.42	47.59	47.82	3445270
2016-02-04	47.74	48.49	47.60	47.66	3978200
2016-02-05	47.49	47.82	47.04	47.53	2663774
2016-02-08	47.44	47.65	46.52	47.55	2680436
2016-02-09	47.38	48.30	47.01	47.95	2618086
2016-02-10	47.72	48.87	47.68	48.56	3422282
2016-02-11	48.20	48.46	47.02	47.23	2932602
2016-02-12	47.48	47.56	46.62	46.74	3638594
2016-02-16	47.04	47.39	46.65	47.22	2720182
2016-02-17	47.42	47.84	47.04	47.75	2267056
2016-02-18	47.66	48.70	47.60	48.44	1991138
2016-02-19	48.33	48.65	47.87	48.63	4286612
2016-02-22	48.87	49.74	48.84	49.38	3011744
2016-02-23	49.04	49.62	48.89	49.42	2254624
2016-02-24	49.16	49.56	49.03	49.45	3225180
2016-02-25	49.45	49.72	49.06	49.46	3552240
2016-02-26	49.04	49.04	47.57	47.78	5587280
2016-02-29	47.70	48.81	47.52	48.26	4566142
2016-03-01	48.61	48.68	48.07	48.29	2464776
2016-03-02	48.03	48.73	47.20	48.72	3523554
2016-03-03	48.76	49.44	48.18	49.28	2187300
2016-03-04	49.21	49.43	48.66	48.93	2211928
2016-03-07	48.62	48.93	48.13	48.70	3658700
2016-03-08	48.78	49.30	48.52	49.17	2621910
2016-03-09	49.23	49.87	48.97	49.44	1999176
2016-03-10	49.38	49.65	48.58	49.12	2341022
2016-03-11	49.47	49.85	49.39	49.73	2713124
2016-03-14	49.72	50.16	49.36	50.04	1922118
2016-03-15	49.69	50.20	49.69	50.10	2085186
2016-03-16	49.99	50.50	49.43	50.31	2430652
2016-03-17	50.41	51.63	50.25	51.52	2439410
2016-03-18	51.55	51.98	51.15	51.62	4758908
2016-03-21	51.62	51.67	51.12	51.07	2727142
2016-03-22	50.97	51.58	50.82	51.37	2996818
2016-03-23	51.15	51.27	50.70	50.92	2876340
2016-03-24	50.73	51.39	50.52	51.28	1731092
2016-03-28	51.37	51.72	51.07	51.37	1460434
2016-03-29	51.44	52.16	51.17	52.08	1898510
2016-03-30	52.35	52.35	51.55	51.74	2442356
2016-03-31	51.69	52.17	51.69	52.03	2531408
2016-04-01	51.96	53.03	51.69	52.96	3390498
2016-04-04	52.80	52.81	52.47	52.57	2753698
2016-04-05	52.28	52.32	51.48	51.54	2383774
2016-04-06	51.43	51.66	51.05	51.60	2145572
2016-04-07	51.37	51.91	51.19	51.68	2322268
2016-04-08	51.82	52.30	51.82	52.12	1920024
2016-04-11	52.16	52.44	51.56	51.66	1775044
2016-04-12	51.77	52.11	51.51	52.05	1812068
2016-04-13	52.18	52.22	51.57	51.99	1532790
2016-04-14	51.98	52.08	51.73	51.96	1803578
2016-04-15	51.87	52.48	51.87	52.30	1649120
2016-04-18	52.30	52.30	51.78	52.24	2150032
2016-04-19	52.28	52.46	51.92	52.11	2071572
2016-04-20	52.23	52.73	51.19	51.22	2689932
2016-04-21	51.10	51.23	50.24	50.24	2359106
2016-04-22	50.40	50.69	50.20	50.57	2028966
2016-04-25	50.57	50.70	50.22	50.65	1822072
2016-04-26	50.83	51.04	50.48	50.60	1795440
2016-04-27	50.74	51.69	50.28	51.44	2062516
2016-04-28	51.02	51.81	51.02	51.55	1832758
2016-04-29	51.26	51.72	51.03	51.68	2727504
2016-05-02	51.74	52.66	51.44	52.45	3598292
2016-05-03	52.37	52.66	52.08	52.45	3763436
2016-05-04	52.21	53.46	51.91	52.54	3815048
2016-05-05	52.48	53.04	52.10	52.72	3635208
2016-05-06	52.54	52.61	51.80	52.38	2453256
2016-05-09	52.45	52.55	52.10	52.32	1984412
2016-05-10	52.47	52.60	52.14	52.33	2001440
2016-05-11	52.41	52.79	51.96	52.68	2440462
2016-05-12	52.69	52.99	52.42	52.69	1970278
2016-05-13	52.63	52.71	52.03	52.20	1558632
2016-05-16	52.25	52.60	51.95	52.31	2142430
2016-05-17	52.09	52.31	51.57	51.99	2832560
2016-05-18	51.69	52.11	50.87	51.16	2604384
2016-05-19	50.90	51.57	50.59	51.49	2552562
2016-05-20	51.68	51.94	51.31	51.82	4996328
2016-05-23	51.94	51.95	51.40	51.42	1803656
2016-05-24	51.57	52.20	51.02	52.17	2550350
2016-05-25	52.16	52.60	51.81	52.29	2153562
2016-05-26	52.15	52.57	52.13	52.39	1833346
2016-05-27	52.41	52.71	52.18	52.68	1231168
2016-05-31	52.69	53.64	52.67	53.56	4043708
2016-06-01	53.45	53.60	53.09	53.39	3073832
2016-06-02	53.21	53.49	53.08	53.37	2360772
2016-06-03	53.69	54.95	53.69	54.73	4087836
2016-06-06	54.47	54.68	54.04	54.52	3354392
2016-06-07	54.42	54.69	54.25	54.35	1618734
2016-06-08	54.38	54.78	54.38	54.78	1576752
2016-06-09	54.72	55.14	54.50	55.00	1541144
2016-06-10	54.90	55.09	54.47	54.64	1766056
2016-06-13	54.68	54.89	54.50	54.70	1665578
2016-06-14	54.70	55.06	54.46	55.04	2098554
2016-06-15	55.04	55.06	54.47	54.57	2415224
2016-06-16	54.56	54.79	54.28	54.70	1928828
2016-06-17	54.79	54.97	54.32	54.83	3017970
2016-06-20	55.01	55.20	54.50	54.66	2292908
2016-06-21	54.69	55.45	54.58	55.22	2263958
2016-06-22	55.23	55.34	54.69	54.77	1836964
2016-06-23	55.01	55.54	54.81	55.54	1823066
2016-06-24	54.65	55.91	54.65	55.17	3319820
2016-06-27	55.07	55.89	54.84	55.32	3251936
2016-06-28	55.40	55.73	54.80	55.22	2996930
2016-06-29	55.46	55.65	55.30	55.64	2670464
2016-06-30	55.89	57.02	55.81	57.01	3459598
2016-07-01	57.15	57.20	56.25	56.75	2047372
2016-07-05	56.71	57.07	56.60	56.80	2020888
2016-07-06	56.88	57.33	56.69	57.25	3447018
2016-07-07	57.10	57.25	56.38	56.53	2129454
2016-07-08	56.50	57.11	56.01	57.06	2772650
2016-07-11	57.03	57.18	56.56	57.15	2003094
2016-07-12	56.88	57.22	56.42	56.61	1728436
2016-07-13	56.74	57.16	56.56	57.07	1775480
2016-07-14	56.80	56.80	55.90	56.53	2576038
2016-07-15	56.65	57.00	56.24	56.47	2185046
2016-07-18	56.47	56.73	56.37	56.48	2003858
2016-07-19	56.51	56.62	55.94	56.16	4963358
2016-07-20	56.25	56.39	55.89	56.00	2649068
2016-07-21	55.86	56.60	55.66	56.53	2350698
2016-07-22	56.50	56.96	56.47	56.89	1281018
2016-07-25	56.68	56.75	56.21	56.45	920914
2016-07-26	56.51	56.55	56.02	56.18	1229736
2016-07-27	56.17	56.28	55.00	55.45	2015792
2016-07-28	55.50	55.82	55.19	55.69	1482494
2016-07-29	55.69	56.02	55.43	55.94	1768342
2016-08-01	55.84	55.98	55.66	55.81	1266094
2016-08-02	55.60	55.61	55.12	55.40	997022
2016-08-03	55.40	55.48	54.98	55.18	1862326
2016-08-04	55.20	55.68	54.73	55.15	2114502
2016-08-05	55.06	55.06	53.38	53.52	2714190
2016-08-08	53.52	54.15	53.39	53.49	2091824
2016-08-09	53.45	53.55	53.00	53.20	2097246
2016-08-10	53.33	53.59	53.16	53.38	1209454
2016-08-11	53.43	53.53	53.21	53.50	1626808
2016-08-12	53.50	53.92	53.35	53.50	1055620
2016-08-15	53.48	53.80	52.92	52.96	1619994
2016-08-16	52.86	52.95	52.36	52.40	1384156
2016-08-17	52.38	53.16	51.96	53.11	2647752
2016-08-18	52.98	54.24	52.98	54.23	2904962
2016-08-19	54.03	54.31	53.62	53.98	2105810
2016-08-22	54.09	54.30	53.79	53.88	1368784
2016-08-23	53.87	54.29	53.42	53.44	1378148
2016-08-24	53.40	53.57	52.92	53.40	1455144
2016-08-25	53.38	53.58	53.14	53.26	1556724
2016-08-26	53.43	53.62	51.96	52.22	2470082
2016-08-29	52.42	52.71	52.21	52.38	2418450
2016-08-30	52.48	52.69	51.86	52.03	2199612
2016-08-31	52.05	52.37	51.81	52.32	2554810
2016-09-01	52.35	52.44	51.69	51.85	1691984
2016-09-02	51.87	52.45	51.62	52.15	1816204
2016-09-06	52.30	53.07	52.10	53.05	3042962
2016-09-07	52.90	53.04	52.78	53.02	1600948
2016-09-08	52.78	53.66	52.78	53.53	2659352
2016-09-09	53.15	53.33	51.44	51.45	3729562
2016-09-12	51.31	52.43	51.19	52.27	3495106
2016-09-13	52.18	52.18	51.08	51.27	2196972
2016-09-14	51.39	52.08	51.18	52.07	4183284
2016-09-15	52.02	52.78	51.83	52.60	3391332
2016-09-16	52.66	53.39	52.19	53.31	9916970
2016-09-19	53.40	54.04	53.25	53.97	3207136
2016-09-20	54.09	54.75	54.08	54.21	2936060
2016-09-21	54.04	55.16	54.04	55.14	2944656
2016-09-22	55.39	55.70	54.92	55.29	1784868
2016-09-23	55.01	55.24	54.87	54.96	2146994
2016-09-26	55.00	55.49	54.76	55.00	3322540
2016-09-27	55.19	55.57	53.96	54.09	2624552
2016-09-28	54.22	54.51	53.69	54.33	1685920
2016-09-29	54.21	54.27	53.35	53.48	2208546
2016-09-30	53.77	53.98	53.47	53.60	3626704
2016-10-03	53.50	53.50	52.28	52.54	2434620
2016-10-04	52.40	52.40	50.96	51.36	3163042
2016-10-05	51.51	52.12	51.22	51.37	3177284
2016-10-06	51.23	51.75	50.85	51.55	1780766
2016-10-07	51.72	52.28	51.29	51.33	2400352
2016-10-10	51.51	52.21	51.48	52.16	1929402
2016-10-11	51.98	51.98	51.11	51.39	2278912
2016-10-12	51.53	51.87	51.35	51.75	2222890
2016-10-13	51.82	52.62	51.57	52.30	2084462
2016-10-14	52.61	52.61	51.84	52.01	1950050
2016-10-17	52.10	52.29	51.97	52.23	1548808
2016-10-18	52.60	52.77	51.95	52.53	1164264
2016-10-19	52.60	52.70	52.29	52.33	1619826
2016-10-20	52.39	52.79	52.33	52.68	2033992
2016-10-21	52.42	52.59	52.18	52.43	1393036
2016-10-24	52.70	52.91	52.32	52.61	1990920
2016-10-25	52.50	53.22	52.42	53.21	1368734
2016-10-26	53.11	54.71	52.49	52.68	3398880
2016-10-27	52.41	52.62	51.68	52.29	2516506
2016-10-28	52.41	52.92	52.08	52.55	1365782
2016-10-31	52.84	53.82	52.73	53.55	2405290
2016-11-01	53.55	53.55	52.27	52.43	2113630
2016-11-02	52.43	52.61	49.54	49.68	8669108
2016-11-03	49.54	50.65	49.34	50.49	2805526
2016-11-04	50.74	51.72	50.74	51.05	3888278
2016-11-07	51.37	52.06	50.97	52.04	2843566
2016-11-08	52.05	52.47	51.86	52.19	1421638
2016-11-09	51.35	51.35	49.02	49.84	7853556
2016-11-10	49.37	49.52	48.28	48.62	4787154
2016-11-11	48.61	49.00	47.70	47.85	3566774
2016-11-14	47.89	47.89	46.48	47.37	7300552
2016-11-15	47.67	48.78	47.43	48.53	3833182
2016-11-16	48.64	49.18	48.27	49.16	3705014
2016-11-17	49.02	49.87	49.02	49.77	3419028
2016-11-18	49.73	50.33	49.64	49.91	3948808
2016-11-21	50.13	50.16	49.43	49.86	2563776
2016-11-22	49.98	50.38	49.83	50.10	1978012
2016-11-23	50.00	50.17	49.06	49.34	2654610
2016-11-25	49.50	49.98	49.42	49.73	856250
2016-11-28	49.83	50.89	49.83	50.63	3664410
2016-11-29	50.43	51.19	50.07	50.64	2432068
2016-11-30	50.64	50.82	49.80	49.90	2979830
2016-12-01	49.59	49.89	49.31	49.68	1690248
2016-12-02	49.93	50.77	49.78	49.95	1451600
2016-12-05	49.70	49.76	49.06	49.46	1880978
2016-12-06	49.71	49.94	49.30	49.33	2557202
2016-12-07	49.45	49.83	49.36	49.76	2468058
2016-12-08	49.51	49.88	49.25	49.79	1630224
2016-12-09	49.86	50.53	49.76	50.36	2231808
2016-12-12	50.16	51.57	50.10	51.50	2328238
2016-12-13	51.71	52.35	51.64	51.99	2111936
2016-12-14	52.04	52.32	50.25	50.33	2027614
2016-12-15	50.14	50.58	49.74	50.39	1676260
2016-12-16	50.41	51.17	50.36	51.07	4457264
2016-12-19	51.48	51.99	51.01	51.76	2570152
2016-12-20	51.63	51.91	51.46	51.55	1577472
2016-12-21	51.51	51.74	50.92	50.92	2201534
2016-12-22	51.07	51.28	50.80	51.07	1827688
2016-12-23	51.10	51.26	50.68	50.84	951186
2016-12-27	50.39	50.72	50.17	50.62	933514
2016-12-28	50.72	50.72	49.89	49.96	958080
2016-12-29	50.22	50.75	50.06	50.50	1527602
2016-12-30	50.48	50.64	50.18	50.32	1879894
2017-01-03	50.47	50.63	49.93	50.57	2227754
2017-01-04	50.70	51.57	50.59	51.00	2778112
2017-01-05	51.00	51.13	50.06	50.88	4017146
2017-01-06	50.73	51.58	50.61	51.46	1869624
2017-01-09	51.47	51.82	50.64	50.69	2010766
2017-01-10	50.52	50.85	50.05	50.53	1859496
2017-01-11	50.46	51.26	50.40	51.07	2939988
2017-01-12	51.07	51.45	50.64	50.92	1613730
2017-01-13	50.80	51.17	50.59	50.89	1271974
2017-01-17	51.00	51.74	50.84	51.70	1544350
2017-01-18	51.75	52.13	51.71	51.89	2030870
2017-01-19	51.81	51.81	50.89	51.04	1480400
2017-01-20	51.11	51.48	50.80	51.22	1579702
2017-01-23	51.31	51.74	50.99	51.10	2415430
2017-01-24	51.05	51.45	50.94	51.34	2457858
2017-01-25	51.33	51.35	50.80	51.29	2026828
2017-01-26	51.20	51.51	50.80	51.14	1691214
2017-01-27	51.29	51.29	50.56	50.72	1152256
2017-01-30	50.89	50.89	49.86	50.41	2303284
2017-01-31	50.47	51.26	50.32	51.20	1895136
2017-02-01	50.80	51.11	50.40	50.71	1362044
2017-02-02	50.80	51.38	50.40	51.36	1273932
2017-02-03	51.49	51.62	51.32	51.40	1143858
2017-02-06	51.50	51.64	50.98	51.30	923802
2017-02-07	51.33	51.48	51.05	51.28	1066638
2017-02-08	51.25	52.22	51.25	52.11	1591536
2017-02-09	52.14	52.32	51.75	51.83	1502156
2017-02-10	51.68	52.26	51.68	52.18	1264390
2017-02-13	52.20	52.61	52.15	52.58	1077248
2017-02-14	52.38	52.59	51.91	52.17	1153432
2017-02-15	51.67	52.19	51.60	52.16	1381684
2017-02-16	52.28	52.96	52.23	52.95	1324234
2017-02-17	52.96	53.07	52.44	52.93	1787724
2017-02-21	52.81	53.36	52.65	53.24	1555292
2017-02-22	53.32	53.79	53.11	53.58	1274680
2017-02-23	53.82	54.56	53.66	54.26	1842056
2017-02-24	54.19	54.66	54.19	54.55	2165674
2017-02-27	54.55	54.55	54.17	54.41	1759276
2017-02-28	54.56	55.48	54.34	55.15	4115796
2017-03-01	54.93	55.33	54.37	54.83	2365152
2017-03-02	54.64	55.14	54.48	54.88	2304808
2017-03-03	54.91	54.91	54.17	54.62	1546348
2017-03-06	54.47	54.98	54.32	54.97	2067088
2017-03-07	54.90	55.51	54.76	55.29	2245470
2017-03-08	54.65	54.88	54.13	54.22	1718148
2017-03-09	54.26	54.70	53.95	54.03	1512320
2017-03-10	54.46	54.77	54.17	54.70	1624132
2017-03-13	54.70	54.96	54.54	54.88	1291830
2017-03-14	54.63	54.93	54.43	54.58	1048882
2017-03-15	54.83	55.92	54.73	55.62	1833184
2017-03-16	55.78	55.78	54.84	55.08	1582230
2017-03-17	55.22	55.76	55.20	55.38	2722738
2017-03-20	55.46	55.63	54.90	54.78	1803066
2017-03-21	54.83	55.79	54.62	55.63	2004080
2017-03-22	55.81	56.28	55.69	55.97	2208662
2017-03-23	56.02	56.54	55.60	55.79	1953320
2017-03-24	55.82	56.40	55.70	56.24	1880212
2017-03-27	56.12	56.58	55.63	55.80	1539774
2017-03-28	55.75	56.09	55.67	56.04	1573822
2017-03-29	55.88	56.00	55.55	55.64	1624492
2017-03-30	55.40	55.44	55.05	55.12	1772486
2017-03-31	55.05	55.58	55.05	55.25	2542556
2017-04-03	55.24	55.39	54.58	54.93	2603016
2017-04-04	55.00	55.43	54.86	55.19	1717386
2017-04-05	55.25	55.33	53.93	54.72	4966098
2017-04-06	54.63	54.93	54.35	54.88	2863354
2017-04-07	54.99	55.46	54.81	54.84	2679088
2017-04-10	54.84	55.44	54.68	55.33	2214186
2017-04-11	55.25	55.43	54.87	55.24	1584202
2017-04-12	55.04	55.75	54.97	55.73	1898616
2017-04-13	55.68	55.99	55.43	55.75	1969560
2017-04-17	55.77	56.13	55.47	56.13	2452152
2017-04-18	56.18	56.28	55.86	56.25	2110044
2017-04-19	56.19	56.41	55.61	55.75	3091460
2017-04-20	55.13	56.39	55.13	56.15	4763666
2017-04-21	56.18	56.64	56.16	56.26	2943898
2017-04-24	56.37	56.82	55.99	56.65	2701428
2017-04-25	56.46	56.84	56.39	56.81	1798698
2017-04-26	56.53	56.97	56.46	56.50	2030728
2017-04-27	56.45	56.98	56.45	56.71	2000212
2017-04-28	56.67	56.75	56.22	56.51	2465708
2017-05-01	56.60	56.69	55.70	55.90	2088468
2017-05-02	55.99	56.17	55.77	56.07	1314118
2017-05-03	55.95	56.19	55.67	55.71	1370722
2017-05-04	55.52	55.82	55.37	55.69	1798360
2017-05-05	55.94	56.15	55.81	56.08	2529332
2017-05-08	56.04	56.19	55.73	55.97	2084928
2017-05-09	55.95	56.43	55.57	55.77	1632348
2017-05-10	55.86	56.47	55.47	55.83	2974164
2017-05-11	55.66	55.71	55.21	55.69	1656966
2017-05-12	55.66	56.02	55.66	55.81	2014538
2017-05-15	55.78	56.12	55.67	55.98	1774156
2017-05-16	56.04	56.24	55.29	55.31	1462426
2017-05-17	55.72	55.72	55.02	55.28	5067490
2017-05-18	55.46	55.96	55.07	55.38	2799976
2017-05-19	55.25	55.82	55.10	55.75	5178938
2017-05-22	55.79	56.52	55.72	56.44	2350954
2017-05-23	56.48	57.02	56.16	56.64	4788900
2017-05-24	56.66	56.93	56.65	56.88	1978784
2017-05-25	56.84	57.41	56.79	57.28	1371664
2017-05-26	57.28	57.39	57.07	57.24	1120338
2017-05-30	57.19	58.29	57.09	57.83	3864284
2017-05-31	57.96	58.48	57.95	58.25	2926812
2017-06-01	58.24	58.58	58.13	58.57	1848452
2017-06-02	58.86	58.96	58.59	58.75	1811318
2017-06-05	58.70	58.91	58.42	58.72	2313230
2017-06-06	58.80	58.80	58.44	58.54	2449786
2017-06-07	58.57	58.99	58.52	58.73	3689842
2017-06-08	58.49	58.71	57.54	57.77	5186650
2017-06-09	57.59	57.96	56.94	57.50	7983586
2017-06-12	57.56	57.66	56.98	57.36	3838086
2017-06-13	57.36	57.36	56.94	57.23	1957420
2017-06-14	57.66	57.93	56.96	57.21	3422336
2017-06-15	57.07	57.58	57.05	57.49	3714144
2017-06-16	57.68	58.24	57.62	58.20	3056852
2017-06-19	58.21	58.21	57.72	57.99	1872168
2017-06-20	58.00	58.12	57.72	57.76	1700930
2017-06-21	57.82	57.82	56.72	56.94	3819718
2017-06-22	56.93	57.01	56.65	56.69	1740160
2017-06-23	56.61	56.88	56.36	56.41	2589578
2017-06-26	56.42	57.11	56.28	57.02	3123514
2017-06-27	56.80	57.36	56.59	56.86	4076388
2017-06-28	57.20	57.43	56.56	56.59	2244198
2017-06-29	56.29	56.81	56.06	56.50	2282744
2017-06-30	56.55	57.04	56.37	56.38	2017168
2017-07-03	56.57	56.57	56.02	56.09	913508
2017-07-05	55.72	55.85	55.34	55.57	1724492
2017-07-06	55.44	55.65	55.29	55.46	1458578
2017-07-07	55.57	55.58	55.18	55.27	1696378
2017-07-10	55.51	55.69	55.30	55.39	1684972
2017-07-11	55.53	55.57	55.23	55.44	2273636
2017-07-12	55.95	56.11	55.67	55.75	2292522
2017-07-13	55.72	56.23	55.49	55.81	1936542
2017-07-14	56.19	56.35	55.92	56.08	1585724
2017-07-17	56.11	56.11	55.80	56.02	1996622
2017-07-18	56.17	56.25	55.97	56.10	1201112
2017-07-19	56.19	56.47	55.90	56.47	1292854
2017-07-20	56.65	57.04	56.47	57.03	1415446
2017-07-21	57.00	57.47	56.67	57.47	1691890
2017-07-24	57.46	57.47	56.62	56.67	1854990
2017-07-25	56.69	56.69	56.29	56.38	1384186
2017-07-26	56.35	56.67	56.20	56.67	1769710
2017-07-27	56.61	56.61	56.15	56.54	1997826
2017-07-28	56.49	56.86	56.27	56.52	1546598
2017-07-31	56.58	56.80	56.33	56.51	3310382
2017-08-01	56.51	57.47	56.43	57.25	2639688
2017-08-02	57.00	57.54	56.88	57.52	1259380
2017-08-03	57.39	58.14	57.35	58.02	2416084
2017-08-04	58.15	58.69	57.65	58.60	1998176
2017-08-07	58.60	58.80	58.32	58.56	1911444
2017-08-08	58.52	58.79	58.41	58.75	1738604
2017-08-09	58.78	58.78	58.14	58.37	1643352
2017-08-10	58.17	58.20	57.52	58.03	2694134
2017-08-11	58.10	58.10	57.62	57.81	1036528
2017-08-14	57.83	58.22	57.66	58.22	2043032
2017-08-15	57.85	58.48	57.85	58.40	2265990
2017-08-16	58.45	58.60	58.30	58.48	1133444
2017-08-17	58.54	58.71	57.87	57.90	1440234
2017-08-18	57.82	58.32	57.67	58.28	1695910
2017-08-21	58.39	59.39	58.33	59.20	3694886
2017-08-22	59.22	59.39	58.95	59.14	2338406
2017-08-23	59.12	59.35	58.52	59.32	2157882
2017-08-24	59.23	59.60	59.13	59.54	1794530
2017-08-25	59.54	59.83	59.50	59.52	1993632
2017-08-28	59.79	59.79	59.35	59.61	1485498
2017-08-29	59.64	59.73	59.37	59.39	1279400
2017-08-30	59.25	59.34	58.76	58.88	1290562
2017-08-31	58.99	59.11	58.87	58.97	1658654
2017-09-01	59.16	59.28	58.77	58.97	878684
2017-09-05	59.03	59.16	58.66	58.82	1697968
2017-09-06	58.94	58.94	58.36	58.60	1553808
2017-09-07	58.70	59.60	58.38	59.49	2000694
2017-09-08	59.48	59.60	59.22	59.58	1137600
2017-09-11	59.48	60.05	59.40	60.03	1912626
2017-09-12	59.95	60.09	58.80	59.17	1920310
2017-09-13	59.03	59.35	58.99	59.06	2204528
2017-09-14	59.08	59.71	58.82	59.55	2721376
2017-09-15	59.84	59.86	59.43	59.65	3324682
2017-09-18	59.61	59.71	58.58	58.83	2516858
2017-09-19	58.88	59.09	58.64	58.79	1592550
2017-09-20	58.80	59.06	58.21	57.88	2816812
2017-09-21	58.00	58.43	57.95	57.96	2496426
2017-09-22	58.19	58.19	57.86	57.97	2389480
2017-09-25	58.06	58.51	57.86	58.44	2197274
2017-09-26	58.43	58.52	58.09	58.13	1759814
2017-09-27	57.93	57.98	57.01	57.25	1846836
2017-09-28	57.03	57.30	56.78	57.29	1941386
2017-09-29	57.22	57.38	56.95	57.07	1773456
2017-10-02	57.28	57.59	56.96	56.99	1739980
2017-10-03	57.01	57.09	56.78	56.94	2247866
2017-10-04	56.94	57.31	56.88	57.28	2333434
2017-10-05	57.00	57.00	55.64	56.01	4451378
2017-10-06	55.81	55.99	55.00	55.98	2746064
2017-10-09	56.10	56.63	56.10	56.32	32786078
2017-10-10	56.48	57.26	56.38	56.91	3420038
2017-10-11	57.29	57.76	57.09	57.47	2864434
2017-10-12	57.47	58.09	57.26	57.98	2322060
2017-10-13	58.13	58.25	57.06	57.44	2475612
2017-10-16	57.28	57.45	57.07	57.23	1425700
2017-10-17	57.14	57.30	56.79	57.02	2242988
2017-10-18	56.72	57.03	56.43	56.53	1596628
2017-10-19	56.63	57.18	56.62	57.05	4371162
2017-10-20	56.99	57.15	56.80	57.07	2471018
2017-10-23	57.17	57.34	57.03	57.22	3041378
2017-10-24	57.13	57.52	57.01	57.48	2251018
2017-10-25	57.32	57.35	56.64	57.16	3496718
2017-10-26	57.61	57.88	57.28	57.56	2394644
2017-10-27	57.41	58.10	57.39	57.82	2334844
2017-10-30	57.72	58.86	57.05	58.73	4962238
2017-10-31	58.80	58.99	58.41	58.75	2697564
2017-11-01	58.49	58.64	57.96	58.32	2895706
2017-11-02	58.38	58.93	58.23	58.91	2811422
2017-11-03	58.77	59.67	58.77	59.49	2542704
2017-11-06	59.66	59.72	59.28	59.44	1990244
2017-11-07	59.50	60.43	59.28	60.26	2216186
2017-11-08	60.13	60.69	60.07	60.52	3265138
2017-11-09	60.30	60.85	60.29	60.69	1649318
2017-11-10	60.32	60.68	60.18	60.57	2477956
2017-11-13	60.69	61.16	60.51	60.98	1588616
2017-11-14	60.82	61.31	60.78	61.12	3027724
2017-11-15	61.34	61.49	60.21	60.21	3801168
2017-11-16	60.18	60.31	59.78	59.93	2678638
2017-11-17	59.81	60.09	59.58	59.76	3403434
2017-11-20	59.78	59.95	59.35	59.40	2643466
2017-11-21	59.51	59.67	59.23	59.41	2720542
2017-11-22	59.48	59.80	59.11	59.33	1949454
2017-11-24	59.48	59.66	59.23	59.35	613226
2017-11-27	59.48	59.83	59.27	59.72	1773062
2017-11-28	59.80	60.24	59.73	59.79	2626740
2017-11-29	59.55	60.20	59.33	60.13	2106284
2017-11-30	60.13	60.78	60.08	60.50	3476068
2017-12-01	60.67	60.87	59.86	60.24	2390658
2017-12-04	60.14	60.80	60.01	60.25	1817520
2017-12-05	60.25	60.27	57.83	58.11	6272936
2017-12-06	58.11	58.33	57.69	58.16	3406698
2017-12-07	58.02	58.32	57.66	58.22	3867046
2017-12-08	58.07	58.37	57.00	58.35	3842722
2017-12-11	58.27	59.04	58.07	59.02	3281644
2017-12-12	58.54	58.54	57.27	57.35	3217368
2017-12-13	57.66	57.97	57.34	57.62	3735602
2017-12-14	57.30	57.96	57.03	57.89	2383442
2017-12-15	58.25	58.78	57.65	58.27	3888064
2017-12-18	58.24	58.41	57.23	57.54	2341198
2017-12-19	57.56	57.80	56.09	56.10	2324096
2017-12-20	56.18	56.33	55.76	55.97	2852420
2017-12-21	55.41	55.63	53.35	53.46	9100642
2017-12-22	52.93	54.39	52.52	54.16	4479120
2017-12-26	54.11	54.43	53.83	53.97	1924692
2017-12-27	54.16	54.46	53.77	53.50	2142226
2017-12-28	53.68	53.93	53.36	53.54	2548028
2017-12-29	53.64	53.79	53.27	53.46	1745398
2018-01-02	53.62	53.74	52.64	52.68	4570916
2018-01-03	51.50	54.25	51.50	54.07	7142776
2018-01-04	54.05	54.85	53.43	53.71	7005426
2018-01-05	54.42	54.87	53.80	54.23	25215148
2018-01-08	54.23	54.27	53.81	54.24	7775512
2018-01-09	54.28	54.35	53.76	53.81	8613918
2018-01-10	53.43	53.75	53.37	53.60	5159326
2018-01-11	53.64	53.78	53.20	53.35	3678262
2018-01-12	53.17	53.72	53.07	53.45	5123888
2018-01-16	53.89	53.91	53.25	53.53	7617416
2018-01-17	53.48	53.55	53.02	53.30	4306992
2018-01-18	53.11	53.29	52.47	53.01	6884768
2018-01-19	53.07	53.27	52.84	53.00	4335630
2018-01-22	53.33	53.48	52.42	52.53	5496996
2018-01-23	52.57	53.55	52.54	53.11	5203048
2018-01-24	53.12	53.23	52.73	52.84	6890812
2018-01-25	52.98	53.24	52.79	53.20	3670258
2018-01-26	53.36	53.37	52.31	52.77	6118890
2018-01-29	52.55	52.71	51.83	52.23	4866290
2018-01-30	52.25	53.09	52.20	52.92	5266996
2018-01-31	53.00	53.59	52.78	53.51	5574410
2018-02-01	53.55	54.60	52.92	53.27	5954398
2018-02-02	52.95	53.36	52.59	52.79	4011216
2018-02-05	52.73	53.56	51.97	52.13	6274380
2018-02-06	51.68	51.89	50.32	51.70	6322744
2018-02-07	51.71	52.55	51.51	52.05	7820914
2018-02-08	51.90	52.49	51.47	51.68	6147978
2018-02-09	51.87	53.41	51.46	53.06	6794642
2018-02-12	53.09	53.61	52.67	53.31	3396248
2018-02-13	53.20	53.61	52.53	53.41	2942038
2018-02-14	53.03	53.15	52.58	52.74	2291908
2018-02-15	53.04	54.00	52.66	53.99	4445616
2018-02-16	53.87	54.65	53.77	54.51	2656906
2018-02-20	54.31	54.60	53.36	53.77	4575056
2018-02-21	53.76	54.09	52.69	52.72	5126496
2018-02-22	52.98	53.75	52.53	53.32	3981254
2018-02-23	53.44	54.82	53.44	54.79	3028104
2018-02-26	54.73	55.01	54.40	54.76	8058618
2018-02-27	55.50	55.66	54.19	55.02	6203678
2018-02-28	55.17	55.30	54.36	54.49	3386518
2018-03-01	54.54	55.06	53.60	53.82	3806284
2018-03-02	53.79	54.36	52.92	53.55	2568862
2018-03-05	53.57	55.57	53.32	55.35	3910666
2018-03-06	55.34	55.93	54.49	54.68	2957644
2018-03-07	54.51	54.87	53.89	54.28	2670184
2018-03-08	54.36	55.10	54.29	54.90	3690104
2018-03-09	55.01	55.19	54.15	54.54	4995632
2018-03-12	54.44	54.98	54.17	54.88	4541446
2018-03-13	55.14	55.47	54.78	55.35	3008750
2018-03-14	55.54	56.55	55.52	56.43	3940844
2018-03-15	56.30	56.77	55.60	56.10	3637756
2018-03-16	56.01	56.57	55.64	56.51	8369794
2018-03-19	56.39	56.67	55.92	56.22	3325350
2018-03-20	56.09	56.44	55.28	55.30	4400508
2018-03-21	55.46	55.85	54.98	54.76	3847184
2018-03-22	54.86	56.14	54.63	55.26	2606966
2018-03-23	55.23	55.91	54.36	54.49	2285358
2018-03-26	54.51	55.11	54.15	54.99	2371260
2018-03-27	55.02	56.24	54.82	55.59	3880100
2018-03-28	55.70	55.82	54.99	55.17	3675864
2018-03-29	55.34	55.84	54.95	55.61	2215868
2018-04-02	55.70	55.85	54.60	55.07	3031648
2018-04-03	54.96	55.07	54.44	54.69	4060850
2018-04-04	54.70	55.32	54.54	55.17	3799760
2018-04-05	55.11	55.92	54.48	55.77	3576280
2018-04-06	55.98	56.00	55.32	55.57	4168558
2018-04-09	55.54	56.18	55.25	55.89	2490680
2018-04-10	55.93	56.14	55.74	55.84	3282552
2018-04-11	55.76	56.05	55.41	55.50	2290206
2018-04-12	55.65	55.85	55.03	55.14	3562338
2018-04-13	55.07	55.67	55.07	55.31	4341076
2018-04-16	55.58	55.99	55.38	55.90	3861004
2018-04-17	55.96	56.47	55.72	56.30	3476782
2018-04-18	56.33	56.69	55.77	55.80	3725368
2018-04-19	55.55	55.92	54.82	55.19	3764314
2018-04-20	55.28	55.70	54.68	54.91	4335748
2018-04-23	54.83	55.12	54.40	54.65	3849102
2018-04-24	54.81	55.15	54.42	54.95	8967456
2018-04-25	54.87	55.41	54.50	54.66	2769384
2018-04-26	54.59	55.26	54.37	55.19	3146410
2018-04-27	55.19	56.01	55.05	55.82	5375940
2018-04-30	55.93	56.26	55.86	55.90	3903654
2018-05-01	55.95	56.05	55.63	55.83	2874368
2018-05-02	55.66	55.96	55.42	55.58	2731342
2018-05-03	55.44	55.71	54.78	55.71	2067960
2018-05-04	55.58	56.18	55.58	55.90	5196116
2018-05-07	54.95	56.16	54.42	55.34	5756628
2018-05-08	55.06	55.18	53.07	53.22	6113138
2018-05-09	53.13	53.13	52.30	52.57	3942392
2018-05-10	52.88	53.27	52.57	53.20	3982118
2018-05-11	53.31	53.80	53.20	53.54	3669084
2018-05-14	53.53	53.81	53.04	53.26	3509388
2018-05-15	52.72	53.02	52.21	52.62	5137172
2018-05-16	52.71	52.72	51.59	51.67	4852342
2018-05-17	51.78	51.80	51.00	51.09	3642544
2018-05-18	51.13	51.32	50.45	50.99	3982510
2018-05-21	51.43	51.51	50.65	51.32	3068582
2018-05-22	51.50	51.87	51.36	51.72	4873162
2018-05-23	51.76	52.50	51.44	52.43	4681008
2018-05-24	52.33	52.75	51.86	52.61	3022968
2018-05-25	52.46	52.77	52.40	52.60	2952274
2018-05-29	52.52	53.01	51.91	52.90	4614660
2018-05-30	52.57	53.16	52.31	53.12	6288828
2018-05-31	52.97	53.64	52.56	53.27	6055286
2018-06-01	52.89	53.32	52.03	52.15	4340676
2018-06-04	52.14	52.33	51.52	51.70	4694004
2018-06-05	51.71	51.86	51.26	51.41	3719950
2018-06-06	51.48	51.62	50.24	50.36	3426620
2018-06-07	50.46	51.07	50.25	50.38	4480872
2018-06-08	50.65	50.75	50.33	50.72	2362614
2018-06-11	57.39	59.89	57.04	58.60	23937624
2018-06-12	58.05	58.96	57.79	58.57	7952818
2018-06-13	58.62	58.76	56.96	57.01	6721298
2018-06-14	57.37	57.37	56.60	56.66	6019398
2018-06-15	56.41	56.66	55.23	55.96	13235592
2018-06-18	55.87	56.59	55.75	56.34	7492182
2018-06-19	56.41	57.14	56.23	56.64	3909864
2018-06-20	56.55	56.56	56.18	56.28	9127510
2018-06-21	56.20	57.47	55.61	56.55	5876148
2018-06-22	56.76	57.71	56.42	57.57	5208406
2018-06-25	57.59	58.40	57.59	58.31	3141732
2018-06-26	57.84	58.63	57.72	57.87	5109092
2018-06-27	57.62	58.67	57.62	57.97	4716936
2018-06-28	58.46	58.82	57.39	57.11	9202686
2018-06-29	56.95	58.42	56.56	58.06	5001002
2018-07-02	57.63	58.19	57.32	57.77	3127770
2018-07-03	57.96	58.52	57.43	58.06	1375688
2018-07-05	58.22	58.68	57.92	58.65	3204366
2018-07-06	58.66	59.09	58.53	58.89	2638530
2018-07-09	59.00	59.18	57.58	57.82	3144334
2018-07-10	57.49	58.84	57.25	58.65	2521676
2018-07-11	56.98	58.10	56.98	57.84	13773632
2018-07-12	57.86	58.35	57.63	57.82	4758262
2018-07-13	58.00	58.39	57.82	58.26	3495610
2018-07-16	58.27	58.32	57.57	57.88	3243258
2018-07-17	58.14	58.17	57.67	57.81	2113622
2018-07-18	57.60	57.80	57.00	57.16	2972994
2018-07-19	57.09	57.97	56.68	57.66	4025326
2018-07-20	57.36	58.25	56.72	57.13	5109612
2018-07-23	57.20	57.67	56.74	56.79	2878578
2018-07-24	56.79	57.43	56.29	57.25	7936796
2018-07-25	57.34	57.80	57.01	57.74	2728032
2018-07-26	57.96	58.20	57.35	57.89	2738948
2018-07-27	57.90	58.22	57.27	57.49	4081874
2018-07-30	57.52	57.65	57.10	57.24	2469330
2018-07-31	57.50	57.84	57.19	57.80	3373694
2018-08-01	57.34	57.55	56.70	57.45	2239868
2018-08-02	57.46	58.12	57.19	58.02	2329848
2018-08-03	57.86	58.95	57.59	58.40	4457302
2018-08-06	58.13	58.48	57.00	57.68	4767700
2018-08-07	57.49	58.05	56.89	57.99	2389854
2018-08-08	57.79	58.01	57.48	57.54	1863760
2018-08-09	57.59	57.89	57.30	57.37	2266234
2018-08-10	57.36	57.86	57.07	57.22	2929684
2018-08-13	57.30	57.50	57.03	57.45	4169084
2018-08-14	57.44	57.79	57.06	57.12	2548076
2018-08-15	57.14	57.72	56.84	57.23	3313456
2018-08-16	57.23	58.06	56.96	58.01	2646666
2018-08-17	57.73	59.03	57.73	58.43	6284954
2018-08-20	59.00	59.01	58.26	58.48	2711638
2018-08-21	58.56	58.61	57.88	58.12	2581054
2018-08-22	58.15	58.33	57.55	57.74	2014152
2018-08-23	57.58	58.16	57.58	57.84	1835706
2018-08-24	57.90	58.26	57.71	58.20	1472564
2018-08-27	58.38	58.40	57.46	57.82	1992290
2018-08-28	57.70	58.15	57.58	57.79	5344480
2018-08-29	57.91	58.44	57.72	58.34	4305252
2018-08-30	58.35	58.80	58.09	58.30	1998040
2018-08-31	58.23	58.68	57.85	58.04	2911890
2018-09-04	58.19	58.73	58.05	58.50	4285808
2018-09-05	58.51	59.14	58.35	59.07	3712620
2018-09-06	59.14	59.49	58.85	59.02	2407590
2018-09-07	58.57	58.80	58.19	58.43	2432912
2018-09-10	58.66	59.10	58.46	58.80	2144070
2018-09-11	58.85	59.10	58.04	58.61	3930138
2018-09-12	58.59	59.15	58.45	58.89	3893040
2018-09-13	58.92	59.53	58.60	59.34	2751470
2018-09-14	59.06	63.61	58.57	59.37	5254208
2018-09-17	59.47	59.86	58.99	59.44	2211796
2018-09-18	60.00	60.00	58.51	58.64	5303834
2018-09-19	58.67	58.67	57.14	57.12	4314178
2018-09-20	57.38	57.43	56.77	57.16	3542696
2018-09-21	57.25	57.99	57.25	57.61	10613828
2018-09-24	57.41	57.65	56.60	56.79	3296390
2018-09-25	56.64	56.76	56.16	56.24	4952660
2018-09-26	56.29	56.69	55.51	55.53	4144958
2018-09-27	55.60	56.39	55.50	56.00	4530974
2018-09-28	56.17	56.98	56.17	56.88	5380310
2018-10-01	56.75	57.16	56.54	56.92	3601936
2018-10-02	57.17	57.91	57.00	57.87	2843278
2018-10-03	57.93	58.28	56.84	57.31	3061854
2018-10-04	57.12	57.48	56.60	57.45	2566726
2018-10-05	57.50	58.27	57.49	58.10	2677650
2018-10-08	58.40	58.64	57.98	58.28	2327202
2018-10-09	58.40	58.58	57.68	58.20	4010884
2018-10-10	58.09	58.95	57.70	57.73	4175000
2018-10-11	58.22	58.25	56.83	57.24	3517756
2018-10-12	57.41	57.68	56.80	57.52	2260468
2018-10-15	57.44	57.94	57.29	57.55	2899828
2018-10-16	57.50	58.35	57.16	57.88	2349884
2018-10-17	57.77	58.17	57.28	57.65	1936602
2018-10-18	58.40	58.46	57.70	57.96	4195984
2018-10-19	57.82	58.56	57.70	58.31	5389592
2018-10-22	58.44	58.54	57.76	57.81	2575132
2018-10-23	57.88	58.16	56.92	57.10	2392016
2018-10-24	57.20	58.30	56.30	57.95	3052102
2018-10-25	57.78	57.90	57.01	57.52	3142586
2018-10-26	57.73	58.02	55.88	56.41	2648098
2018-10-29	56.47	57.05	55.93	56.27	3509732
2018-10-30	56.50	56.63	55.26	55.90	4401240
2018-10-31	55.48	55.96	54.91	55.06	4229614
2018-11-01	55.16	55.28	54.57	55.03	4604352
2018-11-02	55.07	55.48	54.32	54.53	5134244
2018-11-05	54.68	56.29	54.61	56.29	3676028
2018-11-06	56.27	56.85	55.97	56.60	3463208
2018-11-07	57.47	58.98	57.01	58.78	5160202
2018-11-08	58.83	59.40	58.21	58.99	3960198
2018-11-09	58.98	59.06	57.70	58.35	5051270
2018-11-12	58.18	58.34	57.35	57.70	5795144
2018-11-13	57.59	58.12	57.35	58.01	3552512
2018-11-14	58.02	58.15	56.27	56.38	5380636
2018-11-15	56.37	56.37	55.17	55.49	5295200
2018-11-16	56.74	57.67	56.00	57.44	7329264
2018-11-19	57.40	57.78	57.03	57.62	2934806
2018-11-20	57.88	57.97	56.79	56.97	3912420
2018-11-21	56.86	56.92	55.81	56.01	2725302
2018-11-23	55.96	56.33	55.76	56.06	2572612
2018-11-26	56.07	56.40	55.65	56.02	2730246
2018-11-27	56.13	56.55	55.91	56.35	2970020
2018-11-28	56.51	56.89	56.28	56.62	2634400
2018-11-29	56.60	57.31	56.18	56.34	2343864
2018-11-30	56.47	57.68	56.31	57.61	6534100
2018-12-03	57.36	58.24	57.21	58.23	3982178
2018-12-04	58.41	59.44	58.26	58.43	3067504
2018-12-06	58.62	58.62	56.71	57.85	3527268
2018-12-07	57.93	58.67	57.58	57.98	3333130
2018-12-10	57.92	58.33	56.75	58.10	4248126
2018-12-11	58.31	58.88	57.94	58.53	2004098
2018-12-12	58.66	58.97	58.26	58.33	8938240
2018-12-13	58.33	59.25	58.33	58.80	2786134
2018-12-14	58.81	59.26	58.58	59.25	4805236
2018-12-17	59.51	59.56	57.10	57.47	3993608
2018-12-18	57.70	58.27	56.68	56.92	3562154
2018-12-19	57.15	57.58	56.63	56.97	5066200
2018-12-20	57.17	57.89	55.67	56.53	4215258
2018-12-21	56.77	58.03	55.76	55.91	5566690
2018-12-24	56.24	56.24	53.26	53.70	2414236
2018-12-26	53.64	54.24	52.97	54.00	6664556
2018-12-27	53.92	54.22	52.44	53.36	4656040
2018-12-28	53.59	54.10	53.35	53.64	4360016
2018-12-31	53.79	54.57	53.27	54.10	3675908
2019-01-02	53.99	53.99	53.05	53.38	2392922
2019-01-03	53.39	53.99	53.08	53.63	2577992
2019-01-04	53.28	55.25	53.28	55.23	5416476
2019-01-07	55.11	55.62	54.64	55.22	5706996
2019-01-08	55.36	56.90	55.04	56.77	3251152
2019-01-09	56.77	57.07	56.02	56.21	3380118
2019-01-10	56.34	57.28	56.10	57.22	2604154
2019-01-11	57.22	57.50	56.74	57.03	2691014
2019-01-14	56.54	56.62	55.51	55.88	4112594
2019-01-15	55.71	57.00	55.69	56.28	4143050
2019-01-16	56.17	56.47	55.97	56.33	3736296
2019-01-17	56.08	56.48	55.91	56.18	2407384
2019-01-18	56.53	56.60	56.09	56.34	3035468
2019-01-22	56.30	56.53	55.74	56.19	2655410
2019-01-23	56.09	56.57	55.85	56.46	3026624
2019-01-24	56.78	56.80	56.01	56.68	3282318
2019-01-25	56.55	56.68	56.27	56.55	3292172
2019-01-28	56.56	56.71	56.23	56.50	3340090
2019-01-29	56.67	57.17	56.51	56.93	3738568
2019-01-30	56.75	57.63	56.75	57.45	3168882
2019-01-31	57.44	58.58	57.18	58.49	4234524
2019-02-01	58.33	58.57	57.91	58.38	3362960
2019-02-04	58.09	58.60	57.78	58.60	2950532
2019-02-05	58.54	58.70	58.12	58.55	2908768
2019-02-06	58.53	59.25	58.35	58.88	3579820
2019-02-07	58.81	59.05	58.50	59.01	2782944
2019-02-08	59.11	59.23	58.50	58.96	2382802
2019-02-11	58.96	58.96	57.22	57.48	6039590
2019-02-12	57.70	57.70	56.62	57.06	5380600
2019-02-13	56.79	57.20	56.66	57.12	3987124
2019-02-14	57.24	57.43	56.94	57.03	2881894
2019-02-15	57.30	57.77	57.26	57.63	3344618
2019-02-19	57.09	58.26	56.94	58.14	2962294
2019-02-20	58.05	58.65	57.94	58.57	2874298
2019-02-21	58.20	58.93	58.18	58.84	2674392
2019-02-22	59.02	59.42	58.82	59.24	1986820
2019-02-25	59.30	59.30	58.63	58.80	3278028
2019-02-26	59.69	60.09	58.87	59.45	3718020
2019-02-27	59.45	60.81	58.99	60.17	3930752
2019-02-28	60.10	60.53	59.64	60.22	3453062
2019-03-01	60.19	60.69	59.97	60.63	2942356
2019-03-04	61.00	61.00	60.03	60.67	2317592
2019-03-05	60.68	61.00	60.41	60.54	2309124
2019-03-06	60.62	60.88	60.20	60.49	1783004
2019-03-07	60.75	61.28	60.61	60.85	2457270
2019-03-08	60.94	61.18	60.50	61.15	2205996
2019-03-11	61.22	61.66	61.22	61.60	2486576
2019-03-12	61.75	62.22	61.54	62.00	2368042
2019-03-13	61.73	62.41	61.73	62.17	2810446
2019-03-14	62.17	62.54	61.75	62.23	2078038
2019-03-15	62.27	62.73	62.08	62.31	5035956
2019-03-18	62.28	62.48	61.88	62.33	3039198
2019-03-19	62.37	62.54	61.68	61.97	3341794
2019-03-20	62.17	62.76	61.75	62.04	3747162
2019-03-21	62.04	62.97	61.96	62.94	3491886
2019-03-22	63.00	63.43	62.87	63.04	2200258
2019-03-25	63.03	63.05	62.44	62.52	3094034
2019-03-26	62.49	62.96	62.42	62.74	2346938
2019-03-27	62.72	62.83	62.06	62.71	4957948
2019-03-28	62.95	62.98	61.90	62.24	2904500
2019-03-29	62.15	63.09	62.05	62.93	4181190
2019-04-01	62.99	63.38	62.51	63.32	3855010
2019-04-02	63.36	63.63	62.96	63.62	4308798
2019-04-03	63.39	63.87	63.07	63.62	3364938
2019-04-04	63.80	63.80	63.31	63.51	3338684
2019-04-05	63.67	64.13	63.52	64.12	3338790
2019-04-08	64.01	64.13	63.83	63.90	3390006
2019-04-09	64.03	64.03	63.59	63.95	3294968
2019-04-10	64.17	64.48	63.52	63.72	3333160
2019-04-11	63.71	64.10	63.41	64.05	3156280
2019-04-12	63.93	64.97	63.80	64.93	3627048
2019-04-15	64.98	65.00	64.09	64.28	3356188
2019-04-16	64.34	64.63	63.52	63.64	4834198
2019-04-17	63.68	64.06	63.34	63.65	2938930
2019-04-18	63.70	64.16	63.64	63.71	4486168
2019-04-22	63.63	63.87	62.59	62.69	4408700
2019-04-23	62.77	63.48	62.45	63.06	3636932
2019-04-24	63.24	63.50	62.81	63.21	3574036
2019-04-25	63.00	63.97	62.89	63.67	2838654
2019-04-26	63.93	64.41	63.84	64.03	2393170
2019-04-29	63.45	63.58	62.58	62.90	6179900
2019-04-30	62.96	64.06	62.84	63.98	3842378
2019-05-01	63.88	64.13	63.10	63.10	3452984
2019-05-02	62.94	63.70	62.63	62.99	3852048
2019-05-03	63.10	63.80	63.04	63.73	1738814
2019-05-06	63.55	63.68	62.98	63.20	3360792
2019-05-07	63.43	63.52	62.34	62.86	3282940
2019-05-08	63.17	63.49	62.59	62.88	2603128
2019-05-09	62.51	63.52	62.51	63.11	2149210
2019-05-10	63.14	64.61	62.90	64.61	2639046
2019-05-13	64.30	64.83	63.82	64.66	4033870
2019-05-14	64.88	65.31	64.61	64.68	3022478
2019-05-15	64.75	65.40	64.58	64.94	3556482
2019-05-16	64.82	65.89	64.31	65.36	2435594
2019-05-17	64.80	65.73	64.80	65.23	3364848
2019-05-20	65.45	65.86	65.16	65.59	3441830
2019-05-21	65.71	66.60	65.60	65.75	2676174
2019-05-22	66.52	67.38	65.74	67.15	4160548
2019-05-23	67.09	67.96	67.06	67.94	2788878
2019-05-24	67.99	68.18	67.16	67.18	2423076
2019-05-28	67.41	67.48	66.40	66.55	4413176
2019-05-29	66.69	66.77	65.18	65.38	2481458
2019-05-30	65.62	66.14	65.39	65.79	2237418
2019-05-31	65.72	66.10	65.38	65.73	2655124
2019-06-03	66.03	66.20	65.29	65.96	2783772
2019-06-04	65.96	66.18	65.26	66.10	2233904
2019-06-05	66.10	67.37	65.87	67.01	4846072
2019-06-06	66.93	67.78	66.75	67.49	1984312
2019-06-07	68.00	68.22	67.19	67.25	2628084
2019-06-10	66.94	67.32	66.54	67.05	1654968
2019-06-11	66.92	67.39	66.80	67.36	2427064
2019-06-12	67.73	68.21	67.52	67.85	1954626
2019-06-13	68.13	68.43	67.73	68.42	1819986
2019-06-14	68.41	69.18	68.23	68.88	1895544
2019-06-17	68.93	69.29	68.70	68.98	1931340
2019-06-18	69.60	69.60	68.12	68.63	2305474
2019-06-19	68.32	69.88	68.01	69.53	3044360
2019-06-20	69.95	70.37	69.33	70.16	2097054
2019-06-21	70.01	70.93	69.79	70.52	4180328
2019-06-24	70.55	70.73	70.22	70.43	1713606
2019-06-25	70.46	70.68	70.03	70.24	2345326
2019-06-26	70.16	70.16	68.41	68.51	2222328
2019-06-27	68.35	68.83	67.46	67.77	5664476
2019-06-28	67.67	68.78	67.66	68.72	3825656
2019-07-01	68.75	68.95	67.38	68.33	2252408
2019-07-02	68.68	69.17	68.68	68.62	2079678
2019-07-03	68.75	69.38	68.63	68.83	1661560
2019-07-05	68.28	69.25	68.02	69.19	1503226
2019-07-08	69.40	69.65	68.83	69.26	1869778
2019-07-09	69.19	69.67	68.78	69.53	2186564
2019-07-10	69.73	70.30	69.48	69.83	2326994
2019-07-11	69.83	70.21	69.52	70.20	2077076
2019-07-12	70.33	70.50	69.64	69.95	2249904
2019-07-15	69.83	70.17	69.59	70.00	1858046
2019-07-16	69.93	70.00	68.94	69.63	2142904
2019-07-17	69.89	70.27	69.67	69.98	2722762
2019-07-18	69.91	70.65	69.68	70.59	2550146
2019-07-19	70.44	70.58	69.84	70.03	2746682
2019-07-22	70.30	70.58	69.82	70.29	3678382
2019-07-23	70.07	70.38	69.45	69.48	2312638
2019-07-24	69.68	69.91	69.05	69.88	1732638
2019-07-25	69.81	70.36	69.67	70.23	1640774
2019-07-26	70.37	70.60	69.97	70.13	1492886
2019-07-29	70.13	70.20	69.50	69.75	2947476
2019-07-30	69.61	69.93	67.88	68.24	4788116
2019-07-31	68.33	68.62	67.28	67.72	5373574
2019-08-01	67.22	68.24	67.16	67.84	5040248
2019-08-02	67.56	68.65	67.56	67.84	2745256
2019-08-05	68.01	68.07	65.66	66.06	4584410
2019-08-06	66.01	67.40	65.74	66.97	4394360
2019-08-07	67.13	67.73	66.31	67.58	2625584
2019-08-08	67.58	68.59	67.23	68.36	2614390
2019-08-09	68.50	69.17	67.89	68.84	2240252
2019-08-12	68.85	69.17	68.04	68.57	4118892
2019-08-13	66.95	69.19	66.95	68.68	2534178
2019-08-14	68.86	69.63	68.36	68.38	2589990
2019-08-15	68.44	69.53	68.30	69.27	3126440
2019-08-16	69.30	69.83	68.93	69.44	5195600
2019-08-19	69.30	70.05	69.01	69.82	3122626
2019-08-20	69.89	70.01	69.38	69.83	2870854
2019-08-21	69.84	70.43	69.81	70.42	1966628
2019-08-22	70.45	70.50	69.58	70.07	1792118
2019-08-23	70.21	70.56	69.09	69.51	1797040
2019-08-26	69.54	70.96	69.50	70.90	2565332
2019-08-27	71.25	71.43	70.52	70.72	3266798
2019-08-28	70.79	71.08	70.51	71.00	2507000
2019-08-29	71.17	71.33	70.82	71.12	2888598
2019-08-30	71.46	71.46	70.66	70.82	2095076
2019-09-03	70.72	71.79	70.64	71.75	2300594
2019-09-04	72.04	72.47	71.59	72.00	1660876
2019-09-05	71.47	71.84	70.58	70.92	2467956
2019-09-06	71.20	71.48	70.78	71.00	1848114
2019-09-09	70.79	70.83	70.39	70.51	2336810
2019-09-10	70.49	71.00	70.08	70.89	2506530
2019-09-11	70.77	71.97	70.41	71.63	2646274
2019-09-12	72.04	72.13	71.38	71.83	2855070
2019-09-13	71.51	72.12	70.77	70.85	2323230
2019-09-16	71.01	71.04	70.46	70.88	2994790
2019-09-17	71.04	71.95	70.82	71.52	2853924
2019-09-18	71.87	71.95	70.01	69.62	6213312
2019-09-19	69.99	70.45	69.52	70.41	3258858
2019-09-20	70.63	71.40	70.38	71.11	4717768
2019-09-23	70.96	71.32	70.86	70.94	2685346
2019-09-24	71.39	72.29	70.94	72.12	2372928
2019-09-25	72.05	72.11	71.33	72.01	1908758
2019-09-26	72.24	72.54	71.75	72.37	3467922
2019-09-27	72.54	72.54	71.73	72.24	3560226
2019-09-30	72.71	74.07	72.24	73.81	5031972
2019-10-01	73.72	74.02	73.04	73.04	2713750
2019-10-02	72.70	73.04	71.66	71.87	3346710
2019-10-03	72.01	72.87	71.78	72.83	4513536
2019-10-04	72.93	73.69	72.64	73.62	2029904
2019-10-07	73.47	73.53	73.00	73.22	2051780
2019-10-08	73.14	73.41	72.25	72.96	2540760
2019-10-09	73.11	73.71	72.98	73.32	1602310
2019-10-10	73.20	73.53	72.71	73.21	2070764
2019-10-11	73.12	73.25	72.65	72.75	1850082
2019-10-14	73.02	73.46	72.40	72.72	1941320
2019-10-15	72.79	72.92	72.15	72.50	2132732
2019-10-16	72.43	72.52	71.77	72.43	2543934
2019-10-17	72.43	72.73	72.27	72.48	1916744
2019-10-18	72.50	73.47	72.31	73.12	4001414
2019-10-21	73.09	73.29	72.63	73.24	2022464
2019-10-22	73.34	73.84	73.29	73.44	1892824
2019-10-23	73.63	74.00	73.23	74.00	1973470
2019-10-24	73.96	74.45	73.72	74.03	3547682
2019-10-25	74.26	74.26	71.71	71.99	6391470
2019-10-28	71.45	71.61	70.46	70.59	7746138
2019-10-29	70.60	70.79	70.40	70.60	6198880
2019-10-30	70.63	71.00	70.17	70.78	5739460
2019-10-31	71.03	72.29	70.77	72.26	5736382
2019-11-01	73.01	74.24	72.61	73.65	5807372
2019-11-04	73.65	73.65	72.46	72.92	3276014
2019-11-05	72.60	72.65	71.49	71.68	4248844
2019-11-06	71.68	72.00	71.13	71.61	2904034
2019-11-07	71.34	71.43	70.54	71.06	2883846
2019-11-08	70.84	71.43	70.75	71.06	1770872
2019-11-11	71.11	71.24	70.71	71.17	1697362
2019-11-12	71.36	72.56	71.31	72.47	5079586
2019-11-13	72.60	73.62	72.35	73.43	2540420
2019-11-14	73.61	73.84	72.48	72.74	3112948
2019-11-15	72.66	73.14	72.28	73.07	2620830
2019-11-18	73.32	74.33	72.97	73.82	3626080
2019-11-19	73.74	74.09	73.25	73.61	3275916
2019-11-20	73.67	74.20	73.14	73.93	1646590
2019-11-21	73.86	74.01	73.19	73.40	1825790
2019-11-22	73.41	73.76	73.03	73.30	1879238
2019-11-25	73.35	73.89	73.06	73.19	1942326
2019-11-26	73.59	73.77	73.09	73.45	4556910
2019-11-27	73.53	73.84	73.29	73.78	1626072
2019-11-29	73.91	74.17	73.47	73.64	968500
2019-12-02	73.19	73.51	72.34	73.21	2090390
2019-12-03	73.40	73.97	73.25	73.96	1812056
2019-12-04	73.56	73.89	73.30	73.79	2845530
2019-12-05	73.65	73.77	73.36	73.70	1674614
2019-12-06	73.63	73.90	72.90	72.92	3752108
2019-12-09	72.97	73.16	72.60	72.92	3827392
2019-12-10	73.10	73.96	72.95	73.74	4140470
2019-12-11	73.59	74.40	73.54	74.39	3375214
2019-12-12	74.27	74.45	73.25	73.45	5294852
2019-12-13	73.29	74.54	73.19	74.39	3218264
2019-12-16	74.53	75.40	74.36	75.32	3416268
2019-12-17	75.38	75.84	74.92	75.06	2507390
2019-12-18	75.08	75.92	74.72	75.82	3410510
2019-12-19	75.78	76.13	75.56	76.02	2779938
2019-12-20	77.13	77.24	75.63	75.69	9206400
2019-12-23	75.99	75.99	75.11	75.28	2964386
2019-12-24	75.29	75.53	75.03	75.33	1084752
2019-12-26	75.77	75.87	75.50	75.33	1596116
2019-12-27	75.37	75.53	75.11	75.44	1463966
2019-12-30	75.43	75.57	75.08	75.53	2184640
2019-12-31	75.59	75.92	75.39	75.74	2006076
2020-01-02	75.67	75.75	74.24	74.56	2524226
2020-01-03	74.40	74.72	73.84	73.88	2529708
2020-01-06	73.87	74.57	73.87	74.50	2216314
2020-01-07	74.18	74.66	73.81	74.44	2422444
2020-01-08	74.67	75.24	74.51	74.95	2509940
2020-01-09	74.88	75.11	74.28	74.41	2238836
2020-01-10	74.63	75.15	74.57	74.88	2288300
2020-01-13	74.90	75.90	74.88	75.59	1936554
2020-01-14	75.63	75.97	75.20	75.61	2682752
2020-01-15	75.89	77.24	75.89	77.07	2060666
2020-01-16	77.26	77.99	77.14	77.59	2855990
2020-01-17	77.74	78.65	77.57	78.60	2891424
2020-01-21	78.51	79.06	78.21	78.98	3016182
2020-01-22	79.09	79.41	78.54	78.78	1799462
2020-01-23	78.73	80.09	78.53	80.03	3067000
2020-01-24	79.90	80.26	79.51	79.88	1962268
2020-01-27	79.58	80.10	78.93	79.27	1898268
2020-01-28	79.48	79.98	79.28	79.91	2001302
2020-01-29	79.74	79.91	79.10	79.34	1924162
2020-01-30	79.39	80.69	79.19	80.57	1858280
2020-01-31	80.28	80.60	79.79	80.32	3834760
2020-02-03	80.65	80.94	80.28	80.53	1917016
2020-02-04	80.34	80.83	79.39	79.49	2844098
2020-02-05	79.47	80.16	79.27	79.53	1953698
2020-02-06	79.67	80.62	79.32	80.25	2688298
2020-02-07	80.33	80.54	79.18	79.30	2501416
2020-02-10	79.35	79.63	78.80	78.99	1770108
2020-02-11	79.27	79.79	79.06	79.28	1355706
2020-02-12	78.96	79.65	78.79	79.45	1651824
2020-02-13	79.40	79.90	78.89	79.50	2522132
2020-02-14	79.81	80.48	79.81	80.48	1548758
2020-02-18	80.75	80.88	80.23	80.45	2316970
2020-02-19	80.33	80.64	79.83	79.87	1579918
2020-02-20	79.67	80.14	79.42	79.95	2364418
2020-02-21	79.79	80.30	79.12	79.22	2571566
2020-02-24	78.92	79.12	77.06	77.08	4131776
2020-02-25	77.25	77.39	74.55	74.79	3489842
2020-02-26	74.98	75.47	73.23	73.44	4264606
2020-02-27	73.78	75.34	70.69	70.71	6428070
2020-02-28	69.05	70.42	67.32	69.89	8415866
2020-03-02	70.23	71.85	69.59	71.12	6647238
2020-03-03	71.33	73.14	69.97	70.51	5068268
2020-03-04	71.35	74.00	71.26	73.92	3129474
2020-03-05	72.46	72.70	70.40	70.88	6218902
2020-03-06	69.06	71.33	68.36	70.94	4949402
2020-03-09	67.05	68.07	62.56	63.88	7101350
2020-03-10	64.93	67.01	61.09	65.30	8460322
2020-03-11	63.64	63.90	58.87	61.48	7650174
2020-03-12	58.21	58.21	51.92	52.14	7989730
2020-03-13	54.89	54.99	49.08	53.46	7496440
2020-03-16	49.00	50.91	44.06	44.31	7457706
2020-03-17	44.65	50.28	44.15	49.19	10118268
2020-03-18	46.50	51.48	44.58	50.68	7765748
2020-03-19	50.73	50.78	48.22	50.00	4942756
2020-03-20	49.58	52.92	48.66	49.82	10473224
2020-03-23	50.16	50.16	44.00	46.71	6290876
2020-03-24	48.34	52.83	47.69	52.02	5653380
2020-03-25	52.08	59.81	50.57	57.01	6731088
2020-03-26	55.68	62.64	55.02	61.80	4033972
2020-03-27	59.48	62.65	58.01	60.57	3171760
2020-03-30	61.32	62.22	59.13	60.00	4696832
2020-03-31	59.18	59.71	56.07	56.50	7005696
2020-04-01	54.18	54.74	50.83	51.86	3620244
2020-04-02	51.09	53.82	50.59	53.13	3236208
2020-04-03	52.33	53.65	51.65	52.14	3284480
2020-04-06	54.48	58.05	54.22	57.02	4051826
2020-04-07	58.83	60.61	57.89	58.34	3936144
2020-04-08	58.83	61.52	58.05	61.03	3497184
2020-04-09	61.49	66.57	61.04	65.27	4323174
2020-04-13	64.89	65.27	62.57	63.49	3817782
2020-04-14	65.02	65.40	63.13	63.97	3467658
2020-04-15	62.04	62.20	60.49	60.76	3746692
2020-04-16	60.83	61.02	58.59	58.73	4854074
2020-04-17	60.12	62.47	59.95	62.22	3605622
2020-04-20	61.47	62.32	60.94	61.29	2617230
2020-04-21	60.08	60.97	58.75	59.64	2598840
2020-04-22	60.52	62.30	59.74	61.83	2972796
2020-04-23	62.11	63.35	61.68	62.75	3035250
2020-04-24	63.22	63.93	62.03	63.49	2476504
2020-04-27	64.04	64.92	63.63	64.40	2657060
2020-04-28	65.38	66.08	63.11	63.48	2904852
2020-04-29	65.00	65.79	63.53	64.79	2181356
2020-04-30	64.29	64.29	61.67	61.93	2541348
2020-05-01	61.03	61.03	59.51	59.97	3903820
2020-05-04	60.08	62.99	59.61	62.06	4067446
2020-05-05	61.46	62.92	61.12	62.11	2703430
2020-05-06	62.38	62.42	60.74	61.01	2481734
2020-05-07	61.90	62.68	61.60	61.87	3743012
2020-05-08	62.62	63.36	61.48	62.12	2430530
2020-05-11	61.61	62.51	61.20	62.40	2908634
2020-05-12	62.38	62.80	60.68	60.70	3043834
2020-05-13	60.56	60.97	58.10	59.13	3534884
2020-05-14	58.55	60.32	57.17	60.17	2722066
2020-05-15	59.95	60.49	58.46	59.60	5665264
2020-05-18	61.44	62.92	61.35	62.00	3994454
2020-05-19	61.90	63.72	61.10	63.05	3357588
2020-05-20	63.15	63.54	61.14	61.32	2605658
2020-05-21	61.23	61.90	60.48	60.54	2527640
2020-05-22	60.57	61.99	60.29	61.91	1713852
2020-05-26	62.86	63.69	62.17	62.62	2379272
2020-05-27	64.25	64.26	61.62	62.45	2406776
2020-05-28	63.67	63.89	62.84	63.70	2651034
2020-05-29	63.24	63.71	62.37	63.16	3588402
2020-06-01	63.15	65.03	63.08	64.54	2269916
2020-06-02	65.05	65.23	64.39	65.16	2323996
2020-06-03	65.69	66.36	65.45	65.80	2795126
2020-06-04	65.33	65.49	63.69	64.40	2733034
2020-06-05	65.36	68.04	64.92	66.90	3016120
2020-06-08	67.56	67.99	66.95	67.40	2711682
2020-06-09	66.55	66.64	64.89	65.16	3162946
2020-06-10	65.25	65.70	64.22	64.28	3235684
2020-06-11	62.59	62.81	61.33	61.74	4957214
2020-06-12	63.85	64.14	61.04	62.03	4721530
2020-06-15	61.02	62.96	60.19	62.63	7050528
2020-06-16	64.33	64.80	61.81	62.18	5864452
2020-06-17	62.49	62.76	60.91	62.09	3668340
2020-06-18	61.57	62.42	61.38	62.28	2906230
2020-06-19	62.98	63.09	58.63	58.63	12008116
2020-06-22	58.68	60.06	58.68	59.73	4748930
2020-06-23	60.46	61.00	59.39	59.74	3668516
2020-06-24	59.02	60.15	58.49	59.50	4126962
2020-06-25	59.16	59.23	57.96	58.66	3530874
2020-06-26	58.45	58.97	56.08	56.31	14151002
2020-06-29	57.12	59.08	56.73	59.06	3067794
2020-06-30	59.09	59.16	57.88	58.62	3558426
2020-07-01	59.67	60.83	58.98	60.68	3936054
2020-07-02	61.14	61.85	60.37	60.47	3050182
2020-07-06	60.99	61.19	59.82	60.23	3666708
2020-07-07	59.54	59.61	58.80	58.88	4230358
2020-07-08	58.61	59.19	58.32	58.63	3430418
2020-07-09	58.34	58.50	57.08	58.15	4486088
2020-07-10	58.06	59.76	58.06	59.59	2642594
2020-07-13	59.80	60.65	59.46	60.09	2865832
2020-07-14	60.18	61.26	60.18	60.92	4227276
2020-07-15	61.63	62.56	61.23	61.58	4554002
2020-07-16	61.40	61.76	60.79	61.32	2744422
2020-07-17	61.48	62.49	61.47	62.41	3872130
2020-07-20	62.01	62.36	61.10	61.31	2457132
2020-07-21	61.66	62.99	61.66	62.64	3517778
2020-07-22	62.73	64.10	62.35	63.94	5327726
2020-07-23	63.74	64.59	63.46	63.67	2920286
2020-07-24	63.91	64.43	62.58	62.81	2862434
2020-07-27	62.65	62.71	61.40	61.49	2657858
2020-07-28	61.10	62.97	61.08	62.33	2644318
2020-07-29	62.17	62.69	62.11	62.51	2162480
2020-07-30	61.76	61.98	61.35	61.88	2867694
2020-07-31	61.71	62.39	61.24	62.23	2492326
2020-08-03	62.05	62.40	61.49	62.02	2434966
2020-08-04	61.72	62.76	61.72	62.51	3008228
2020-08-05	62.74	64.89	62.60	63.52	4264324
2020-08-06	63.90	64.71	63.70	64.10	2996878
2020-08-07	64.14	65.27	64.02	64.95	2447060
2020-08-10	65.19	66.95	64.82	66.79	3568876
2020-08-11	67.50	67.50	65.31	65.56	2887922
2020-08-12	66.12	67.34	65.78	67.10	2992188
2020-08-13	66.72	67.56	66.51	67.33	2147594
2020-08-14	66.84	67.02	65.60	65.95	2598500
2020-08-17	65.29	65.65	64.44	64.84	3395040
2020-08-18	64.76	65.25	64.41	64.68	1776258
2020-08-19	65.09	65.15	63.87	64.11	2989680
2020-08-20	63.65	64.04	62.98	63.11	2319920
2020-08-21	63.27	63.28	62.43	62.74	2257586
2020-08-24	62.86	63.71	62.44	63.69	1639422
2020-08-25	64.05	64.05	62.55	62.76	2016586
2020-08-26	62.40	62.55	61.12	61.17	2556640
2020-08-27	61.56	62.55	61.53	61.80	2155240
2020-08-28	61.57	61.94	60.99	61.16	2130028
2020-08-31	61.26	61.96	61.11	61.83	2189984
2020-09-01	61.52	61.75	60.76	61.13	2097978
2020-09-02	61.13	62.59	60.86	62.28	2451520
2020-09-03	62.50	62.95	60.78	61.36	2220040
2020-09-04	61.62	61.84	59.40	60.45	2342132
2020-09-08	60.31	60.50	58.64	59.55	2929560
2020-09-09	60.21	61.14	59.79	60.48	2741684
2020-09-10	60.35	60.35	58.98	59.06	2116056
2020-09-11	58.88	59.08	58.32	58.90	2656296
2020-09-14	59.26	59.77	58.79	59.58	3398228
2020-09-15	59.91	60.59	58.53	58.82	2131586
2020-09-16	58.97	60.71	58.61	60.42	3040574
2020-09-17	59.80	60.56	59.34	60.52	3602070
2020-09-18	60.33	60.67	59.37	59.99	7896276
2020-09-21	59.13	59.50	58.25	58.33	3460848
2020-09-22	58.58	59.88	58.44	59.53	3150136
2020-09-23	59.54	59.63	57.21	56.73	3465460
2020-09-24	56.65	58.45	56.17	57.87	2880174
2020-09-25	57.46	58.90	57.40	58.81	2204376
2020-09-28	58.95	59.36	58.29	58.36	2597998
2020-09-29	58.49	59.00	57.83	58.09	1902646
2020-09-30	58.48	59.43	58.34	59.18	3255836
2020-10-01	59.69	60.13	59.14	59.57	2670164
2020-10-02	59.03	60.67	58.85	60.25	2496510
2020-10-05	60.71	60.93	59.84	60.89	1899342
2020-10-06	61.05	62.43	60.63	61.12	2249266
2020-10-07	61.20	61.75	60.52	61.36	2149608
2020-10-08	61.75	63.61	61.59	63.36	2052310
2020-10-09	63.76	63.76	62.35	63.01	1793938
2020-10-12	62.84	63.79	62.49	63.39	1614774
2020-10-13	62.94	63.64	62.86	63.28	2422234
2020-10-14	63.60	64.02	63.04	63.55	1950778
2020-10-15	62.87	64.70	62.78	64.27	2893406
2020-10-16	64.33	64.94	63.77	64.06	2688016
2020-10-19	64.34	64.93	63.41	63.99	3047362
2020-10-20	64.51	65.20	64.15	64.84	1982662
2020-10-21	64.89	65.26	64.40	64.65	2399814
2020-10-22	64.82	66.25	64.14	66.14	2270108
2020-10-23	66.56	67.01	65.84	66.93	2332492
2020-10-26	66.43	66.43	65.14	65.66	2413206
2020-10-27	65.55	66.23	65.13	65.14	2706284
2020-10-28	64.15	65.08	62.86	63.05	3352172
2020-10-29	62.78	64.61	62.34	63.61	2497220
2020-10-30	63.19	63.79	61.99	62.68	3069800
2020-11-02	63.50	64.02	62.92	63.81	2693954
2020-11-03	64.62	65.21	64.30	64.55	1870762
2020-11-04	64.40	65.95	64.03	64.22	1859614
2020-11-05	63.39	65.47	63.39	63.51	3145600
2020-11-06	63.69	64.15	62.32	62.42	3296780
2020-11-09	65.62	66.79	64.99	65.20	4296192
2020-11-10	65.26	68.41	65.22	67.98	5543112
2020-11-11	68.18	68.31	66.41	66.82	3997472
2020-11-12	66.42	66.68	65.16	66.15	3320134
2020-11-13	66.68	67.64	66.07	67.28	3070410
2020-11-16	68.47	68.74	67.17	67.72	2798460
2020-11-17	67.39	67.73	66.87	67.03	3271888
2020-11-18	67.61	68.18	66.51	66.52	3383366
2020-11-19	66.15	66.52	64.73	65.13	3422952
2020-11-20	65.18	65.96	65.05	65.21	2706228
2020-11-23	65.43	65.98	64.90	65.52	2732316
2020-11-24	66.16	66.61	65.84	66.16	2368610
2020-11-25	66.16	66.18	65.28	65.98	2563368
2020-11-27	65.89	65.99	65.02	65.23	963948
2020-11-30	64.90	65.23	63.63	63.74	4876928
2020-12-01	64.28	64.98	63.82	63.88	2739588
2020-12-02	64.32	65.80	63.83	65.72	4898582
2020-12-03	65.43	66.39	65.04	66.01	3544358
2020-12-04	65.76	66.21	63.69	64.09	4987980
2020-12-07	63.83	64.50	63.60	64.12	3153422
2020-12-08	63.79	65.03	63.79	64.65	3138480
2020-12-09	64.74	64.81	64.18	64.48	2719654
2020-12-10	64.59	64.75	64.05	64.37	2624448
2020-12-11	63.81	64.48	63.62	64.00	3361218
2020-12-14	64.51	65.01	64.00	64.02	2797548
2020-12-15	64.48	65.75	64.05	65.48	3331660
2020-12-16	65.80	65.99	64.55	64.04	3438592
2020-12-17	64.48	66.35	64.31	65.87	5965736
2020-12-18	66.17	66.39	65.00	65.35	7468366
2020-12-21	64.45	64.66	63.25	63.36	4649184
2020-12-22	63.28	63.70	62.83	63.14	1951354
2020-12-23	63.58	63.94	62.95	62.98	1486228
2020-12-24	62.99	63.09	62.36	62.95	739524
2020-12-28	63.17	63.95	63.06	63.25	1598376
2020-12-29	63.56	63.71	63.06	63.20	1613892
2020-12-30	63.09	63.55	62.63	62.91	2625888
2020-12-31	62.96	63.79	62.51	63.71	1896198
2021-01-04	63.62	63.74	61.63	61.90	4043982
2021-01-05	62.00	62.17	60.89	61.71	4780102
2021-01-06	61.86	62.47	61.25	61.91	3805884
2021-01-07	62.01	62.32	59.73	59.95	5234384
2021-01-08	60.20	60.27	59.70	59.89	5687100
2021-01-11	59.86	60.11	58.63	59.21	5660632
2021-01-12	58.99	59.10	57.42	59.00	5135822
2021-01-13	59.05	60.82	58.84	60.58	4414688
2021-01-14	61.00	62.42	60.83	61.27	5735774
2021-01-15	61.17	62.18	60.78	61.08	3200128
2021-01-19	61.20	61.37	60.53	60.74	3174926
2021-01-20	60.55	61.57	60.29	61.44	3360646
2021-01-21	61.04	61.69	61.01	61.19	2913744
2021-01-22	61.05	61.36	60.30	60.73	2550712
2021-01-25	60.50	63.09	60.25	62.99	5062136
2021-01-26	63.16	63.44	62.29	62.30	2824870
2021-01-27	61.94	62.11	59.46	59.98	4111252
2021-01-28	60.47	62.64	60.13	62.35	4671330
2021-01-29	62.00	63.28	61.54	61.88	5570308
2021-02-01	61.90	62.75	61.18	62.47	3098750
2021-02-02	62.91	63.72	62.10	62.29	3144056
2021-02-03	62.08	62.56	61.44	61.67	2388194
2021-02-04	61.51	63.13	61.35	63.04	2249372
2021-02-05	63.39	63.54	62.74	63.12	1834264
2021-02-08	63.05	63.32	62.29	62.43	2157438
2021-02-09	62.59	62.94	61.95	62.67	1444258
2021-02-10	63.09	63.80	62.82	63.43	2238464
2021-02-11	63.01	63.34	62.72	62.90	2326542
2021-02-12	62.70	62.98	61.67	62.25	2251464
2021-02-16	62.25	62.75	61.80	62.34	2035562
2021-02-17	62.50	62.58	61.63	62.31	1582036
2021-02-18	62.13	62.45	61.77	62.14	2484850
2021-02-19	62.41	62.81	62.00	62.29	2404568
2021-02-22	62.50	62.50	60.34	61.33	2679278
2021-02-23	61.91	62.24	61.26	61.78	3025874
2021-02-24	61.41	61.98	60.85	61.29	3503820
2021-02-25	61.28	61.87	59.30	59.54	3499548
2021-02-26	59.76	59.76	57.99	57.99	4276268
2021-03-01	58.33	59.93	58.33	58.95	2178558
2021-03-02	58.97	59.10	58.39	58.57	4291080
2021-03-03	58.19	58.73	57.33	58.49	2789674
2021-03-04	58.87	60.00	58.29	58.50	2994642
2021-03-05	59.06	59.95	58.37	59.59	2677782
2021-03-08	59.75	61.90	59.63	61.46	3384454
2021-03-09	61.48	62.37	61.29	61.72	2563744
2021-03-10	61.86	63.49	61.75	63.25	4829722
2021-03-11	62.61	64.32	62.61	63.46	3868608
2021-03-12	63.80	64.49	63.32	64.38	2973992
2021-03-15	64.55	66.25	64.43	66.00	4493658
2021-03-16	65.52	66.12	65.09	65.62	3270780
2021-03-17	65.66	65.75	64.27	64.75	3353220
2021-03-18	64.50	65.07	64.27	64.81	3389760
2021-03-19	65.01	65.29	64.06	64.31	12162518
2021-03-22	64.00	64.33	63.46	64.05	2706344
2021-03-23	64.00	65.03	63.83	64.21	2889272
2021-03-24	63.74	64.97	63.74	64.49	2344794
2021-03-25	64.88	65.72	64.23	65.49	2745060
2021-03-26	65.71	66.20	65.13	66.07	2643094
2021-03-29	66.05	66.65	65.68	66.10	2875888
2021-03-30	65.54	66.02	65.26	65.79	1658450
2021-03-31	65.77	66.46	65.49	66.29	2760244
2021-04-01	66.21	66.50	65.41	65.90	1866996
2021-04-05	66.26	67.63	66.26	66.92	2588010
2021-04-06	66.56	67.37	66.39	67.12	2239754
2021-04-07	67.09	67.33	66.31	66.76	2604810
2021-04-08	66.94	67.60	66.55	66.58	2706720
2021-04-09	66.64	67.33	66.64	67.14	2014270
2021-04-12	67.37	67.90	66.35	66.65	2885144
2021-04-13	66.35	67.65	65.81	67.52	2855832
2021-04-14	67.40	67.88	67.22	67.72	2109482
2021-04-15	67.73	68.90	67.72	68.82	2755536
2021-04-16	68.94	69.41	68.79	69.07	2756286
2021-04-19	69.59	69.79	68.80	69.12	2776032
2021-04-20	69.08	70.06	68.95	69.93	2414678
2021-04-21	69.92	70.15	68.94	69.30	2580214
2021-04-22	69.30	69.45	68.62	68.73	1855356
2021-04-23	68.76	68.78	68.12	68.54	1604332
2021-04-26	68.55	68.55	67.73	68.25	2181954
2021-04-27	68.33	68.33	67.24	67.47	2413470
2021-04-28	67.68	67.78	66.97	67.46	2079566
2021-04-29	67.62	68.11	67.46	68.06	4028842
2021-04-30	68.22	68.81	67.71	68.79	2416012
2021-05-03	68.91	69.68	68.49	69.03	1876448
2021-05-04	69.10	69.29	68.65	68.99	2478264
2021-05-05	69.32	67.98	67.10	67.74	1969082
2021-05-06	67.91	68.38	67.43	68.31	2216764
2021-05-07	68.00	69.42	67.85	68.91	1809102
2021-05-10	69.23	70.23	69.06	69.51	1630924
2021-05-11	69.52	69.59	68.54	69.27	2617828
2021-05-12	69.21	69.29	67.46	67.61	2932260
2021-05-13	67.54	69.25	67.25	68.87	1799346
2021-05-14	69.15	69.74	68.75	69.06	1892280
2021-05-17	69.09	69.30	68.36	68.77	2772602
2021-05-18	68.72	68.90	68.41	68.68	3633068
2021-05-19	68.49	68.60	67.27	67.98	3504618
2021-05-20	68.08	68.35	67.63	67.87	7501148
2021-05-21	68.00	68.68	68.00	68.49	3352022
2021-05-24	68.84	69.40	68.83	68.88	1920918
2021-05-25	68.86	68.99	67.56	67.73	2413762
2021-05-26	67.91	68.92	67.61	68.52	4214808
2021-05-27	68.67	68.77	67.46	67.65	11332764
2021-05-28	67.98	68.44	67.36	67.75	4115180
2021-06-01	68.05	68.23	67.65	67.97	4812978
2021-06-02	68.04	68.23	67.46	67.92	5493068
2021-06-03	67.43	68.70	67.43	68.51	3373840
2021-06-04	68.68	68.89	67.95	68.21	3572106
2021-06-07	68.38	68.52	67.98	68.05	2966290
2021-06-08	68.31	68.31	67.25	67.72	3749762
2021-06-09	68.20	69.99	67.91	69.72	4222412
2021-06-10	69.72	70.37	69.48	69.85	2978428
2021-06-11	70.02	71.29	69.73	71.12	5048454
2021-06-14	71.47	71.83	70.84	71.63	5339902
2021-06-15	71.66	72.47	71.42	72.03	2812050
2021-06-16	72.16	72.38	70.44	70.58	3367096
2021-06-17	70.59	71.04	70.12	70.29	2621944
2021-06-18	69.67	69.89	68.86	68.89	6455426
2021-06-21	69.24	69.88	68.50	69.23	3483310
2021-06-22	68.97	69.15	68.39	68.48	2969782
2021-06-23	68.38	68.38	67.35	67.78	2351474
2021-06-24	67.85	68.23	67.57	67.78	2116968
2021-06-25	67.62	68.79	67.61	68.74	3090926
2021-06-28	69.01	69.11	68.36	68.64	2414632
2021-06-29	68.33	68.33	66.36	66.86	4943686
2021-06-30	66.33	66.85	65.49	66.24	5431426
2021-07-01	66.26	67.34	65.85	67.05	4369064
2021-07-02	67.11	67.50	66.46	66.85	3133060
2021-07-06	66.61	66.87	65.63	66.69	2540792
2021-07-07	66.60	66.83	66.20	66.73	2035278
2021-07-08	66.18	66.65	65.84	65.97	2640210
2021-07-09	66.14	66.58	65.65	66.43	3072686
2021-07-12	66.26	66.82	65.99	66.72	1893484
2021-07-13	66.67	66.84	65.74	66.06	1695190
2021-07-14	66.21	66.54	65.83	66.09	3170966
2021-07-15	65.73	66.31	65.61	66.28	3269926
2021-07-16	66.44	67.39	66.17	67.10	3445788
2021-07-19	66.77	67.04	64.22	64.91	3934762
2021-07-20	64.91	66.11	64.91	65.96	2782286
2021-07-21	66.20	66.66	65.05	65.15	2128766
2021-07-22	65.10	65.38	64.52	64.56	1645270
2021-07-23	64.73	65.49	64.67	65.36	1372140
2021-07-26	65.36	65.65	65.07	65.35	1603936
2021-07-27	65.35	66.42	64.89	66.32	2446940
2021-07-28	66.35	66.55	65.48	66.39	2063596
2021-07-29	66.72	66.72	65.92	66.22	1564234
2021-07-30	66.06	66.62	65.09	65.33	2267978
2021-08-02	65.53	66.35	65.36	65.63	1667306
2021-08-03	65.88	66.22	65.53	65.99	1478600
2021-08-04	65.47	65.53	64.55	65.43	1996212
2021-08-05	65.26	66.49	65.21	66.47	1901990
2021-08-06	66.61	66.75	66.08	66.17	1422148
2021-08-09	66.15	66.28	65.20	65.63	1651508
2021-08-10	65.55	66.08	65.38	65.88	1297144
2021-08-11	66.00	66.31	65.77	66.00	2002470
2021-08-12	65.88	66.41	65.76	66.21	1214378
2021-08-13	66.41	66.93	66.13	66.89	1416670
2021-08-16	67.02	67.78	66.62	66.79	2261730
2021-08-17	66.42	67.02	66.12	66.95	1472490
2021-08-18	66.92	66.92	66.04	66.30	1546312
2021-08-19	66.29	67.09	65.90	65.99	2050920
2021-08-20	65.79	66.83	65.37	66.68	4974042
2021-08-23	66.99	66.99	65.83	65.95	2415228
2021-08-24	66.03	66.11	65.23	65.49	3255964
2021-08-25	65.43	65.92	65.17	65.80	1727510
2021-08-26	65.66	66.25	65.50	65.90	2096802
2021-08-27	66.03	66.28	65.72	65.93	2097876
2021-08-30	66.21	66.25	65.84	65.91	1195150
2021-08-31	65.97	66.60	65.68	66.18	3471940
2021-09-01	66.48	67.16	66.26	66.80	2399648
2021-09-02	66.95	67.54	66.90	67.33	2766298
2021-09-03	67.24	67.24	66.67	66.71	1281606
2021-09-07	66.51	66.95	66.10	66.11	1982518
2021-09-08	66.13	67.49	66.00	67.00	1881538
2021-09-09	66.92	67.28	66.77	66.91	1780594
2021-09-10	66.89	66.92	66.22	66.25	2085008
2021-09-13	66.96	67.70	66.74	67.00	2490126
2021-09-14	67.25	67.56	66.64	66.92	2561988
2021-09-15	67.27	68.41	66.57	68.38	3930510
2021-09-16	68.34	68.80	67.28	67.56	2627524
2021-09-17	67.56	68.41	66.63	66.69	6363588
2021-09-20	66.10	66.64	64.75	65.52	3241436
2021-09-21	65.90	66.26	65.22	65.24	2007986
2021-09-22	65.62	66.06	65.31	64.87	1842594
2021-09-23	64.87	65.48	64.39	64.52	2096678
2021-09-24	64.54	65.22	64.54	64.89	1714686
2021-09-27	65.02	65.84	64.29	64.44	2019578
2021-09-28	64.26	64.37	61.78	61.81	4786596
2021-09-29	61.93	64.06	61.80	63.73	4334576
2021-09-30	64.13	64.41	63.23	63.25	2998116
2021-10-01	63.79	64.10	62.68	62.79	2334384
2021-10-04	62.50	63.56	62.47	63.26	2469320
2021-10-05	63.32	63.76	63.05	63.32	2552496
2021-10-06	62.86	63.98	62.44	63.89	3695670
2021-10-07	64.20	64.40	62.50	62.80	4342180
2021-10-08	62.89	63.25	62.05	62.31	2392826
2021-10-11	62.29	62.44	61.55	61.57	2083600
2021-10-12	61.84	62.39	61.56	62.21	3887732
2021-10-13	61.49	63.53	61.38	63.43	3511306
2021-10-14	63.76	64.18	63.50	64.03	2629348
2021-10-15	64.18	64.87	63.91	64.21	2484062
2021-10-18	63.87	64.31	63.31	63.71	2787356
2021-10-19	64.19	64.84	64.10	64.72	1810624
2021-10-20	65.03	65.87	64.95	65.64	1970836
2021-10-21	65.65	65.81	65.08	65.13	1662766
2021-10-22	65.31	65.70	65.16	65.59	1112426
2021-10-25	65.61	65.81	65.00	65.18	1519564
2021-10-26	65.57	66.34	65.41	65.72	1491626
2021-10-27	65.75	66.07	64.85	64.94	1519870
2021-10-28	64.93	65.47	64.59	64.86	1934774
2021-10-29	64.79	64.98	63.45	63.82	3132134
2021-11-01	63.95	64.62	63.82	64.45	2034756
2021-11-02	64.63	64.63	63.53	64.02	3018744
2021-11-03	63.86	64.43	63.44	64.09	3198156
2021-11-04	64.09	64.29	63.21	63.68	4234834
2021-11-05	63.43	64.89	63.22	63.68	3763580
2021-11-08	63.93	63.96	62.53	62.79	2820950
2021-11-09	62.66	62.86	62.19	62.53	3097994
2021-11-10	62.68	63.11	62.04	62.31	2421654
2021-11-11	62.04	62.35	60.64	60.80	3082674
2021-11-12	60.80	61.10	60.71	61.05	1911226
2021-11-15	61.47	62.49	61.19	62.28	3091902
2021-11-16	62.47	64.18	62.28	63.00	6631270
2021-11-17	62.71	62.79	62.03	62.12	2640192
2021-11-18	62.12	62.62	61.30	61.37	2846790
2021-11-19	61.68	61.69	60.94	61.38	3648838
2021-11-22	61.36	62.78	61.31	62.48	3549010
2021-11-23	62.72	63.37	62.34	62.66	3455190
2021-11-24	62.58	63.25	62.48	62.77	2537186
2021-11-26	61.93	62.04	60.74	60.84	2265602
2021-11-29	61.56	62.66	61.23	62.10	4434580
2021-11-30	61.51	61.67	59.84	59.94	5751916
2021-12-01	60.54	61.79	59.78	59.83	3417470
2021-12-02	59.91	61.68	59.85	61.20	3246054
2021-12-03	61.65	61.94	60.80	61.88	3204764
2021-12-06	62.54	63.64	62.16	62.73	3083350
2021-12-07	62.92	63.75	62.51	63.46	3152564
2021-12-08	63.30	63.75	62.87	63.06	2822524
2021-12-09	63.11	63.63	62.29	63.10	3397504
2021-12-10	63.73	63.74	63.05	63.40	2614564
2021-12-13	63.14	63.55	62.87	63.15	3414030
2021-12-14	63.20	63.80	62.98	63.08	3625116
2021-12-15	63.11	63.98	62.83	63.85	2844694
2021-12-16	64.00	65.07	63.91	64.30	4772480
2021-12-17	64.01	64.32	63.14	63.44	6198528
2021-12-20	62.77	63.97	62.22	63.78	2772030
2021-12-21	64.29	65.08	64.16	63.71	3165728
2021-12-22	64.01	64.94	64.00	64.58	3268770
2021-12-23	64.45	65.17	64.33	64.71	2648244
2021-12-27	64.99	65.18	64.60	65.08	1468340
2021-12-28	65.11	65.56	65.00	65.40	1234978
2021-12-29	65.35	65.78	65.08	65.73	2888974
2021-12-30	65.80	66.11	65.52	65.89	1466586
2021-12-31	65.71	66.43	65.55	66.14	1461304
2022-01-03	66.25	66.25	65.46	66.00	2070648
2022-01-04	66.25	67.80	66.25	67.19	5013882
2022-01-05	67.32	68.45	67.30	67.60	4007654
2022-01-06	67.87	68.59	67.42	68.08	3353134
2022-01-07	68.08	69.71	67.45	69.11	3569224
2022-01-10	69.25	69.45	68.50	68.85	3206370
2022-01-11	68.68	68.94	67.48	67.92	2818482
2022-01-12	67.88	68.29	67.66	68.11	2253464
2022-01-13	67.98	68.58	67.98	68.44	3178946
2022-01-14	68.21	69.16	67.69	68.98	3054386
2022-01-18	68.54	68.95	67.64	67.86	4367396
2022-01-19	68.01	68.95	67.85	67.94	3066304
2022-01-20	67.98	68.55	67.34	67.44	2765686
2022-01-21	67.81	68.45	67.29	67.45	3519468
2022-01-24	67.16	67.40	64.97	65.83	6652030
2022-01-25	65.47	67.37	64.85	66.96	3945290
2022-01-26	67.01	68.19	66.59	67.32	3691798
2022-01-27	68.19	68.72	67.44	67.98	3697038
2022-01-28	67.75	68.49	67.06	68.43	3558348
2022-01-31	67.88	69.15	67.74	69.08	8547724
2022-02-01	68.90	69.38	67.90	68.06	4408334
2022-02-02	68.12	69.31	67.88	69.10	3492964
2022-02-03	69.03	69.15	68.40	68.51	2315722
2022-02-04	68.00	68.93	67.83	68.14	3055382
2022-02-07	68.17	68.86	68.03	68.50	1836918
2022-02-08	68.90	69.28	68.61	68.96	2073804
2022-02-09	69.35	69.50	68.38	68.88	2367650
2022-02-10	68.45	69.09	67.58	67.78	2959520
2022-02-11	68.21	68.56	67.66	67.99	2209732
2022-02-14	68.22	68.31	66.84	67.57	2922570
2022-02-15	67.93	68.25	66.97	67.30	1778388
2022-02-16	67.41	67.94	67.16	67.62	1887922
2022-02-17	67.48	67.93	66.94	67.70	2066148
2022-02-18	67.48	68.15	67.26	67.76	2740336
2022-02-22	68.35	68.35	67.16	67.76	2464032
2022-02-23	67.93	68.23	66.79	66.82	2570106
2022-02-24	66.45	67.33	65.51	67.12	4064944
2022-02-25	68.46	70.97	68.09	70.72	4331274
2022-02-28	71.21	72.85	70.42	72.11	6548594
2022-03-01	72.13	73.13	71.62	72.59	4549546
2022-03-02	72.77	74.62	72.59	74.19	5518952
2022-03-03	74.19	75.23	74.09	74.81	4623314
2022-03-04	74.54	76.00	74.38	75.96	3765346
2022-03-07	75.62	76.65	74.92	76.42	4574896
2022-03-08	77.06	77.62	76.04	76.70	3898166
2022-03-09	77.06	77.38	76.06	76.15	3227536
2022-03-10	76.38	77.69	75.90	77.64	3200292
2022-03-11	77.60	78.54	76.96	77.11	3354352
2022-03-14	77.97	77.98	75.98	76.99	4725458
2022-03-15	78.24	78.58	76.84	77.51	3616396
2022-03-16	77.50	77.74	76.29	77.19	3355924
2022-03-17	77.35	78.17	76.91	77.92	4446068
2022-03-18	77.80	78.49	77.41	78.15	8650022
2022-03-21	78.49	79.75	78.39	79.63	4407818
2022-03-22	79.27	79.51	78.49	79.07	6813608
2022-03-23	78.92	80.15	78.58	79.14	5044838
2022-03-24	78.89	79.56	78.73	79.43	2620180
2022-03-25	79.47	81.29	79.44	81.23	2851890
2022-03-28	80.93	81.56	80.44	81.56	2952596
2022-03-29	81.58	82.49	80.96	82.47	3611712
2022-03-30	82.61	83.95	82.50	83.81	3128040
2022-03-31	83.50	84.78	83.28	84.06	3501744
2022-04-01	83.76	85.30	83.44	85.17	2098258
2022-04-04	84.80	84.80	82.66	83.38	3161118
2022-04-05	83.48	84.93	82.10	82.52	5232432
2022-04-06	82.95	84.29	82.56	84.17	4225376
2022-04-07	84.12	84.24	82.92	84.03	3385634
2022-04-08	84.28	85.38	84.11	84.90	2471286
2022-04-11	85.01	85.27	83.89	84.13	2410240
2022-04-12	83.84	85.10	83.72	84.82	2533028
2022-04-13	85.52	85.52	84.09	85.21	2346622
2022-04-14	85.63	86.19	85.38	85.63	2196964
2022-04-18	85.97	86.42	85.28	85.56	2374978
2022-04-19	85.85	86.11	85.05	85.14	3440510
2022-04-20	85.99	86.64	85.50	86.34	1917908
2022-04-21	86.12	86.58	85.17	85.22	2462816
2022-04-22	85.25	85.27	84.11	84.12	3278942
2022-04-25	84.29	84.29	81.76	82.69	6193326
2022-04-26	82.89	83.75	82.14	82.22	2591606
2022-04-27	82.30	82.86	81.18	81.85	2980720
2022-04-28	82.19	83.23	81.75	82.75	2790328
2022-04-29	82.39	82.39	80.53	80.68	3442620
2022-05-02	80.95	81.40	79.13	79.83	2912126
2022-05-03	80.48	81.47	79.85	80.35	3297004
2022-05-04	81.20	82.40	80.72	82.26	3010210
2022-05-05	80.63	82.05	79.97	80.56	3174956
2022-05-06	80.02	82.83	80.02	82.45	3290580
2022-05-09	81.88	82.36	80.73	81.02	3016580
2022-05-10	81.33	82.08	78.49	79.27	2907580
2022-05-11	79.55	81.20	79.14	79.41	4267522
2022-05-12	79.48	79.83	77.87	78.98	3724004
2022-05-13	79.79	80.79	78.97	80.53	2483778
2022-05-16	80.92	81.20	80.01	80.76	2336398
2022-05-17	81.10	81.96	80.13	81.93	2424996
2022-05-18	82.18	82.65	81.16	81.39	2965052
2022-05-19	81.21	81.58	79.80	80.95	2241922
2022-05-20	81.38	81.43	79.54	80.06	3136606
2022-05-23	81.20	82.14	80.64	81.90	2366478
2022-05-24	81.91	83.37	81.49	83.06	3359386
2022-05-25	83.46	83.74	82.70	83.37	2659908
2022-05-26	83.73	84.03	82.28	82.43	2524734
2022-05-27	82.39	83.56	82.13	83.33	2855488
2022-05-31	82.92	82.92	81.72	81.93	5768298
2022-06-01	82.27	82.27	81.22	81.76	2481446
2022-06-02	82.08	82.08	79.96	81.46	2462166
2022-06-03	81.21	81.40	80.00	80.13	2547044
2022-06-06	80.39	81.05	80.19	80.59	1714304
2022-06-07	80.42	81.90	79.94	81.85	2638684
2022-06-08	81.49	81.49	79.44	79.73	2475118
2022-06-09	79.63	79.63	77.36	77.58	3615708
2022-06-10	76.93	78.02	76.51	77.33	3084402
2022-06-13	76.31	76.32	73.47	73.58	3838200
2022-06-14	74.23	74.23	71.15	72.41	3503620
2022-06-15	73.02	73.45	71.47	72.37	2809968
2022-06-16	71.28	71.40	70.11	70.98	3633594
2022-06-17	71.05	71.32	68.41	69.75	11800736
2022-06-21	70.64	71.91	70.29	71.41	2970860
2022-06-22	70.76	72.41	70.76	71.72	3182696
2022-06-23	72.09	73.21	71.80	73.18	3255866
2022-06-24	73.58	74.96	73.39	74.72	4457766
2022-06-27	74.64	75.67	74.30	75.34	2290408
2022-06-28	75.88	76.86	75.48	75.61	3157362
2022-06-29	75.90	76.09	74.50	75.16	2303174
2022-06-30	74.53	75.79	74.45	75.14	4120264
2022-07-01	75.50	77.01	74.96	76.78	3277114
2022-07-05	76.37	76.52	72.81	72.92	3325198
2022-07-06	73.75	74.70	73.00	73.73	3164114
2022-07-07	74.11	74.58	73.66	73.84	1990526
2022-07-08	73.87	74.08	73.14	73.64	3111658
2022-07-11	73.53	74.39	73.12	74.27	1410794
2022-07-12	73.62	74.57	73.15	73.43	2398514
2022-07-13	72.69	74.23	72.27	73.37	2626666
2022-07-14	74.00	74.19	72.35	74.01	3484716
2022-07-15	74.51	75.82	73.37	75.62	5307422
2022-07-18	75.39	75.91	74.62	74.68	3367622
2022-07-19	75.10	76.10	74.86	75.80	2443510
2022-07-20	75.91	76.64	75.08	76.39	3849452
2022-07-21	76.26	76.85	75.53	76.75	2650102
2022-07-22	77.03	77.85	76.61	77.12	1705258
2022-07-25	76.94	79.25	76.79	79.14	2823244
2022-07-26	78.97	80.28	78.97	79.84	2572670
2022-07-27	79.58	80.26	78.81	79.98	2275864
2022-07-28	80.65	82.00	80.03	81.79	2037992
2022-07-29	81.59	83.15	81.49	82.90	5935266
2022-08-01	82.75	82.99	81.86	82.69	2300000
2022-08-02	82.95	83.40	81.75	81.85	2173302
2022-08-03	81.72	82.57	80.66	82.29	2970816
2022-08-04	81.50	82.49	80.40	80.72	3449622
2022-08-05	80.50	80.57	78.87	79.90	3714154
2022-08-08	80.46	81.01	79.94	80.48	2180162
2022-08-09	80.99	81.65	80.81	81.28	2466866
2022-08-10	81.85	82.11	81.17	81.74	2114924
2022-08-11	82.01	82.46	81.41	81.95	1616410
2022-08-12	82.30	83.23	82.06	83.19	1583330
2022-08-15	82.93	83.98	82.61	83.76	1466154
2022-08-16	83.74	84.57	83.61	84.53	2131960
2022-08-17	84.22	85.11	84.17	84.80	2004850
2022-08-18	85.00	85.84	84.99	85.22	1718648
2022-08-19	85.24	85.58	84.78	85.03	1889282
2022-08-22	84.40	84.69	83.81	84.09	1503416
2022-08-23	84.12	84.39	83.75	84.15	1928940
2022-08-24	84.15	84.68	83.77	84.22	2042644
2022-08-25	84.36	84.54	83.89	84.34	1787884
2022-08-26	84.59	84.77	83.13	83.27	1807010
2022-08-29	82.92	84.86	82.35	84.15	1733206
2022-08-30	84.03	84.52	82.80	83.03	2652546
2022-08-31	82.65	83.72	82.45	82.49	2818868
2022-09-01	82.43	84.03	81.91	84.01	1969604
2022-09-02	84.30	85.21	83.17	83.40	1562134
2022-09-06	83.52	85.03	83.50	83.92	2775742
2022-09-07	84.19	86.85	84.19	86.75	2742630
2022-09-08	86.55	86.92	85.97	86.47	1732728
2022-09-09	86.89	87.44	86.17	86.88	3191666
2022-09-12	87.07	88.24	86.59	87.83	2021812
2022-09-13	87.03	87.47	84.95	85.42	3184876
2022-09-14	85.53	87.68	85.53	86.85	2165464
2022-09-15	86.65	86.65	85.23	85.44	2605932
2022-09-16	85.08	85.32	84.08	84.22	5459158
2022-09-19	84.05	86.52	83.75	86.47	2558696
2022-09-20	85.74	86.20	84.08	84.43	2312098
2022-09-21	85.36	86.17	83.07	82.56	2576220
2022-09-22	82.66	82.83	81.55	82.10	2119276
2022-09-23	81.27	81.27	79.67	80.89	3107266
2022-09-26	80.57	80.67	77.84	78.62	3460652
2022-09-27	79.27	79.27	76.74	77.08	3747668
2022-09-28	77.99	78.90	77.19	78.49	2644198
2022-09-29	78.05	78.16	75.59	75.74	1941254
2022-09-30	76.16	76.27	74.43	74.97	4334304
2022-10-03	76.51	78.08	75.78	77.56	3195996
2022-10-04	77.99	79.40	77.56	78.82	2020828
2022-10-05	77.68	78.09	76.34	76.77	3034822
2022-10-06	76.29	76.50	74.33	74.46	3246712
2022-10-07	74.46	74.73	72.87	73.52	2723588
2022-10-10	73.80	74.64	73.44	73.78	2771346
2022-10-11	73.25	74.38	72.52	73.48	2940394
2022-10-12	73.22	73.40	70.29	70.35	3386050
2022-10-13	69.35	71.62	68.27	71.52	5405118
2022-10-14	72.50	73.21	70.56	70.75	3582742
2022-10-17	72.01	73.12	71.77	72.44	2585706
2022-10-18	73.79	74.21	72.37	72.71	3407358
2022-10-19	71.56	72.33	71.22	71.87	1939796
2022-10-20	71.61	71.62	69.62	69.87	3173186
2022-10-21	70.33	71.78	69.73	71.14	2707262
2022-10-24	71.70	72.53	71.31	72.07	1756664
2022-10-25	71.95	73.32	71.81	73.11	2090226
2022-10-26	73.70	74.10	72.69	73.77	3756546
2022-10-27	74.51	75.67	74.36	75.00	2653412
2022-10-28	75.41	76.34	75.32	76.20	1909628
2022-10-31	76.02	76.48	75.32	75.47	2615036
2022-11-01	75.70	76.00	74.66	75.73	1864922
2022-11-02	75.59	77.03	75.10	75.27	3004990
2022-11-03	74.72	76.54	73.55	76.31	3761100
2022-11-04	77.27	77.50	76.17	77.42	3831994
2022-11-07	77.45	77.46	74.32	74.86	2186686
2022-11-08	75.30	76.35	74.94	75.87	2231726
2022-11-09	75.59	76.31	74.90	75.04	2412018
2022-11-10	77.11	78.01	76.07	77.92	2261994
2022-11-11	78.11	78.16	76.22	77.33	2382926
2022-11-14	77.41	78.90	77.22	77.81	2851218
2022-11-15	78.56	78.79	76.93	77.72	2095254
2022-11-16	77.50	79.50	77.28	78.71	3145798
2022-11-17	77.80	78.04	76.11	77.04	2420228
2022-11-18	78.10	79.17	77.98	78.92	2899430
2022-11-21	78.85	79.64	78.85	79.39	1562810
2022-11-22	79.95	80.73	79.65	80.17	1535546
2022-11-23	79.83	81.62	79.83	81.50	2298604
2022-11-25	81.96	82.17	81.30	81.73	804064
2022-11-28	81.06	81.56	80.58	81.54	2363010
2022-11-29	81.19	81.23	80.44	80.66	1376646
2022-11-30	80.56	83.20	80.21	83.10	4509876
2022-12-01	83.50	84.12	83.01	83.61	2922152
2022-12-02	82.80	83.63	82.63	82.97	2172746
2022-12-05	82.19	83.07	81.68	81.85	1745146
2022-12-06	81.85	83.16	81.57	82.68	2499754
2022-12-07	82.40	82.76	81.07	81.21	2724208
2022-12-08	81.21	81.39	80.79	81.05	2833578
2022-12-09	80.65	81.63	80.46	80.58	1775886
2022-12-12	81.17	82.82	80.27	82.77	1602262
2022-12-13	84.00	84.13	81.34	82.33	2458828
2022-12-14	82.55	83.27	81.43	81.88	2132106
2022-12-15	81.46	81.67	80.24	80.96	1886152
2022-12-16	79.88	80.20	78.10	78.66	6178392
2022-12-19	78.86	79.36	77.83	78.64	1974890
2022-12-20	78.69	78.93	77.99	77.69	1943052
2022-12-21	78.10	78.57	77.75	78.37	1774242
2022-12-22	78.25	78.59	76.71	78.52	2337442
2022-12-23	78.29	79.05	78.08	78.88	1274518
2022-12-27	79.12	79.54	78.53	79.42	1042304
2022-12-28	79.46	79.64	77.88	78.16	1588226
2022-12-29	78.25	78.53	77.84	77.94	1871622
2022-12-30	77.88	78.19	76.59	77.27	2145106
2023-01-03	77.15	77.91	75.27	76.86	2655772
2023-01-04	77.03	78.20	76.79	77.52	1683224
2023-01-05	76.88	77.21	75.50	76.24	2009676
2023-01-06	77.17	78.18	77.08	77.27	2551962
2023-01-09	77.24	78.87	77.19	78.57	2347502
2023-01-10	78.52	78.88	77.43	78.76	1977996
2023-01-11	79.00	81.37	79.00	81.03	3111136
2023-01-12	81.21	81.35	80.09	80.47	2355668
2023-01-13	80.12	80.72	79.46	80.42	2257728
2023-01-17	80.61	81.82	80.52	80.89	2947120
2023-01-18	81.27	81.27	78.06	78.35	2321904
2023-01-19	78.25	78.57	76.91	77.89	3005704
2023-01-20	78.24	79.11	77.28	79.00	2734306
2023-01-23	79.00	80.07	78.39	79.37	1606050
2023-01-24	78.44	79.87	78.37	79.56	1675684
2023-01-25	78.97	79.55	78.51	79.49	1325512
2023-01-26	79.25	80.26	79.11	80.25	1657280
2023-01-27	80.25	81.36	80.03	80.92	2558876
2023-01-30	80.47	81.33	80.39	80.62	3073908
2023-01-31	80.62	80.68	78.91	80.17	3029172
2023-02-01	79.78	80.72	79.29	79.94	2372200
2023-02-02	80.39	81.00	79.10	80.57	3880942
2023-02-03	80.04	80.44	77.33	77.95	2923634
2023-02-06	77.67	78.99	77.51	78.82	1741224
2023-02-07	78.10	78.70	77.30	78.55	1812800
2023-02-08	77.95	78.00	76.69	77.21	2115824
2023-02-09	77.45	78.06	76.31	76.38	2825478
2023-02-10	76.64	78.62	76.43	78.57	2186408
2023-02-13	78.68	79.20	78.54	78.89	1423240
2023-02-14	78.80	79.38	78.21	78.43	1792322
2023-02-15	78.03	79.29	77.86	79.20	2077298
2023-02-16	78.19	79.07	77.54	78.74	2145606
2023-02-17	78.82	80.16	78.31	79.25	3693696
2023-02-21	78.74	78.74	77.59	77.71	2260390
2023-02-22	77.54	78.68	77.06	77.58	1969104
2023-02-23	77.92	78.48	77.18	77.83	2038644
2023-02-24	77.12	77.90	76.54	77.64	2154256
2023-02-27	77.96	78.97	77.06	77.44	2385404
2023-02-28	76.73	76.80	74.26	74.98	7263948
2023-03-01	74.59	74.79	72.92	73.93	3853448
2023-03-02	73.47	74.40	72.82	74.35	2635116
2023-03-03	74.60	75.47	73.58	75.45	2268260
2023-03-06	75.43	76.15	75.22	75.53	2136028
2023-03-07	75.71	75.79	73.78	74.15	2504130
2023-03-08	74.14	74.54	73.69	74.31	2184776
2023-03-09	74.38	75.18	73.58	73.81	2897824
2023-03-10	74.08	74.50	71.85	72.06	2906320
2023-03-13	71.90	74.54	71.64	71.99	4426092
2023-03-14	72.82	74.40	72.82	73.43	3536838
2023-03-15	72.94	73.76	72.34	73.18	2931804
2023-03-16	72.82	74.40	72.67	74.35	3106986
2023-03-17	73.95	74.01	72.59	72.67	7999636
2023-03-20	72.89	74.02	72.84	73.16	4174582
2023-03-21	73.60	73.72	71.39	72.80	5341150
2023-03-22	72.30	72.66	71.00	71.00	3049262
2023-03-23	70.73	71.23	69.28	69.85	3620516
2023-03-24	69.90	71.47	69.78	71.39	2356186
2023-03-27	72.13	72.64	71.62	72.16	2164762
2023-03-28	72.02	73.28	71.88	72.73	1447138
2023-03-29	73.27	74.49	73.27	74.23	2311268
2023-03-30	74.61	75.44	74.35	74.78	2204220
2023-03-31	74.99	75.60	74.79	75.58	2644352
2023-04-03	75.43	75.71	74.67	74.79	3109942
2023-04-04	74.97	75.38	74.44	75.13	2079148
2023-04-05	75.50	77.08	75.50	76.57	2693924
2023-04-06	76.95	77.84	76.92	77.67	2375464
2023-04-10	77.01	77.81	76.82	77.65	1415416
2023-04-11	77.43	77.66	76.87	77.38	2052156
2023-04-12	77.69	77.79	76.64	76.98	2138740
2023-04-13	76.63	77.72	75.88	77.38	1961188
2023-04-14	76.94	77.29	76.31	76.52	1878324
2023-04-17	76.74	77.50	76.40	77.49	2200714
2023-04-18	77.29	78.16	77.29	78.01	4150798
2023-04-19	78.23	79.52	78.16	79.00	3566928
2023-04-20	79.06	79.44	78.04	78.47	2961348
2023-04-21	79.00	79.06	77.87	78.40	1571266
2023-04-24	78.63	78.96	78.18	78.93	1491058
2023-04-25	78.86	79.38	78.69	78.99	1236030
2023-04-26	78.38	78.98	76.75	77.17	2306996
2023-04-27	77.55	78.11	77.17	78.05	1874468
2023-04-28	77.99	78.22	77.18	77.75	2625864
2023-05-01	77.59	79.30	77.45	78.23	2780926
2023-05-02	78.18	78.48	76.12	76.60	3231400
2023-05-03	77.13	77.33	76.13	76.31	4046122
2023-05-04	77.04	77.54	76.30	76.75	3188358
2023-05-05	76.50	77.85	76.25	77.46	2587528
2023-05-08	77.36	78.10	77.27	77.47	1858058
2023-05-09	77.42	78.10	77.14	77.86	2908062
2023-05-10	78.52	78.70	77.27	77.80	1907648
2023-05-11	77.83	78.02	76.29	76.74	2311250
2023-05-12	77.20	77.50	76.30	76.65	1778952
2023-05-15	76.84	76.87	74.96	75.27	1882784
2023-05-16	75.22	75.22	72.72	72.75	3192458
2023-05-17	72.90	73.44	72.35	73.41	3392036
2023-05-18	72.96	73.77	72.85	73.56	3224878
2023-05-19	73.92	74.48	72.89	72.91	2048070
2023-05-22	72.95	73.53	72.57	73.04	1730870
2023-05-23	72.90	73.70	72.64	73.25	1647910
2023-05-24	72.89	73.35	72.76	72.86	2095300
2023-05-25	72.93	72.99	71.50	71.79	2064026
2023-05-26	71.74	71.93	70.95	71.93	2874748
2023-05-30	71.98	72.61	71.48	71.88	3289390
2023-05-31	72.03	72.39	71.02	71.77	6058730
2023-06-01	72.05	72.20	71.40	72.09	3820250
2023-06-02	71.89	72.49	71.27	72.29	2500286
2023-06-05	72.36	73.74	72.22	72.51	1641542
2023-06-06	72.59	73.13	71.94	72.54	1832302
2023-06-07	72.65	74.31	72.06	74.11	1765982
2023-06-08	74.46	74.76	73.79	74.55	1658998
2023-06-09	74.70	74.73	73.63	73.85	2092200
2023-06-12	74.00	74.15	73.33	73.59	1523770
2023-06-13	73.05	73.91	72.85	73.31	1679894
2023-06-14	73.38	74.40	73.31	73.65	1660872
2023-06-15	73.94	74.54	73.65	74.30	1928732
2023-06-16	74.58	74.99	74.07	74.10	4520188
2023-06-20	73.88	74.35	73.23	73.72	1744256
2023-06-21	73.46	74.32	72.80	74.25	1384788
2023-06-22	74.43	74.50	72.97	73.26	2126778
2023-06-23	73.37	73.82	71.71	71.88	3150894
2023-06-26	72.12	73.20	71.89	73.03	2020152
2023-06-27	73.17	73.27	72.55	73.14	2336072
2023-06-28	73.17	73.17	72.10	72.57	2245464
2023-06-29	72.17	73.11	72.01	72.45	1741218
2023-06-30	72.66	73.09	72.19	72.20	2283302
2023-07-03	72.09	72.96	71.99	72.59	606530
2023-07-05	72.26	73.90	72.01	73.11	2757688
2023-07-06	72.36	72.36	71.46	72.11	4536500
2023-07-07	71.80	72.68	71.65	72.07	2222390
2023-07-10	71.92	72.28	71.28	72.23	2271436
2023-07-11	72.50	73.51	72.32	73.47	2445770
2023-07-12	74.02	74.49	73.63	74.37	2507558
2023-07-13	74.42	74.79	74.06	74.78	2521742
2023-07-14	74.61	74.72	74.00	74.22	1608484
2023-07-17	74.04	74.10	73.04	73.06	1544892
2023-07-18	72.95	73.73	72.01	72.53	1513574
2023-07-19	72.55	73.49	72.55	73.27	2086808
2023-07-20	73.70	75.00	73.45	74.81	1616248
2023-07-21	75.00	75.95	74.84	75.54	1962888
2023-07-24	75.60	75.98	75.09	75.63	1319550
2023-07-25	75.59	75.95	75.22	75.71	1430186
2023-07-26	75.66	76.50	75.50	75.98	1206828
2023-07-27	75.75	75.95	74.29	74.68	2021178
2023-07-28	75.16	75.32	74.14	74.65	1740434
2023-07-31	75.07	75.18	74.18	74.51	2419866
2023-08-01	74.44	74.98	73.62	73.62	2057734
2023-08-02	73.42	73.91	72.94	73.44	2099298
2023-08-03	74.22	74.22	71.19	71.66	2996180
2023-08-04	71.66	72.35	70.68	70.97	2693842
2023-08-07	71.51	72.02	71.16	71.20	2619880
2023-08-08	71.00	71.68	70.45	71.66	2063796
2023-08-09	71.53	73.39	71.44	71.90	3170828
2023-08-10	72.08	72.57	71.21	71.50	1988778
2023-08-11	71.49	72.22	71.21	72.18	1999912
2023-08-14	72.02	72.02	70.93	71.26	2435964
2023-08-15	70.87	71.23	70.00	70.02	2348502
2023-08-16	70.02	70.96	69.88	70.65	2538214
2023-08-17	70.90	72.03	70.83	70.86	2271958
2023-08-18	70.57	71.17	70.42	70.72	2665234
2023-08-21	70.72	71.37	70.26	71.11	2071476
2023-08-22	71.24	71.53	70.51	71.30	2517044
2023-08-23	71.79	71.97	70.64	71.86	2210989
2023-08-24	71.74	72.70	70.77	70.78	1801394
2023-08-25	70.99	72.02	70.94	71.56	1762792
2023-08-28	71.66	72.08	71.33	71.56	1600502
2023-08-29	71.74	72.09	71.20	71.71	1777354
2023-08-30	71.51	71.82	70.58	70.85	1938752
2023-08-31	71.10	71.41	70.15	70.22	3408439
2023-09-01	70.73	70.91	69.51	70.06	1804026
2023-09-05	69.91	70.08	68.77	69.20	2471301
2023-09-06	69.36	69.72	68.88	69.61	2018326
2023-09-07	70.00	71.04	69.60	70.46	2167084
2023-09-08	70.59	71.56	70.40	71.25	2386689
2023-09-11	71.38	71.82	71.02	71.16	1368327
2023-09-12	71.20	71.65	70.90	71.29	1939192
2023-09-13	71.63	72.39	71.52	71.92	1750000
2023-09-14	72.42	73.59	72.29	73.53	2009569
2023-09-15	73.27	73.86	73.05	73.10	4171383
2023-09-18	73.21	73.66	72.51	73.51	1834527
2023-09-19	73.52	74.13	73.38	73.52	2666050
2023-09-20	73.79	74.52	73.28	73.33	2537169
2023-09-21	73.19	73.55	71.94	71.96	2501155
2023-09-22	71.64	72.35	71.43	71.82	2472002
2023-09-25	71.09	71.72	70.96	71.07	2062618
2023-09-26	70.61	71.05	69.00	69.22	3897370
2023-09-27	69.27	70.27	69.06	69.41	3324607
2023-09-28	69.68	69.76	67.66	67.77	2956526
2023-09-29	68.43	68.73	67.44	68.03	3318679
2023-10-02	67.49	67.77	64.74	65.27	4521913
2023-10-03	64.58	66.68	63.75	66.34	4235490
2023-10-04	66.70	66.89	65.23	66.49	3304149
2023-10-05	66.24	66.70	65.56	66.25	2532223
2023-10-06	65.38	67.47	64.29	67.13	3284424
2023-10-09	67.12	68.52	66.81	68.50	2368971
2023-10-10	68.50	68.88	68.03	68.55	2961805
2023-10-11	68.83	69.45	68.26	69.27	3241367
2023-10-12	69.16	69.52	67.84	68.46	2902507
2023-10-13	69.01	69.50	68.39	69.49	2421349
2023-10-16	69.77	71.17	69.43	70.91	3163554
2023-10-17	70.56	71.22	70.11	70.57	2771356
2023-10-18	70.38	70.80	69.52	70.42	2075697
2023-10-19	70.32	70.64	69.33	69.55	2703276
2023-10-20	69.70	70.12	68.52	68.56	3342196
2023-10-23	68.08	69.30	67.83	68.14	2440730
2023-10-24	68.80	70.01	68.69	69.78	2946999
2023-10-25	69.49	70.47	69.39	70.17	2380432
2023-10-26	70.48	71.58	70.22	70.80	1973143
2023-10-27	70.34	70.76	69.42	69.72	1939358
2023-10-30	70.14	70.78	69.13	69.49	2552224
2023-10-31	69.94	70.11	69.20	70.03	2482264
2023-11-01	70.38	71.45	69.47	70.75	2470882
2023-11-02	70.94	72.55	70.46	72.08	3497049
2023-11-03	73.56	74.44	72.33	72.35	4039566
2023-11-06	72.50	72.72	71.49	71.88	2111007
2023-11-07	72.06	72.13	71.19	71.40	2115957
2023-11-08	70.00	70.62	69.76	70.53	7950678
2023-11-09	70.74	70.93	69.47	69.57	3459770
2023-11-10	69.84	70.45	69.22	70.34	3468222
2023-11-13	70.13	70.25	69.42	70.02	5455041
2023-11-14	71.48	72.67	71.11	72.60	5079870
2023-11-15	72.57	73.35	71.83	71.98	4599680
2023-11-16	72.56	72.91	72.08	72.19	4471649
2023-11-17	72.58	72.62	71.91	72.26	2344845
2023-11-20	71.99	72.58	71.14	72.43	3701397
2023-11-21	72.58	72.92	72.20	72.87	3539811
2023-11-22	73.11	73.28	72.50	73.12	2930489
2023-11-24	72.98	73.78	72.88	73.67	1835240
2023-11-27	73.71	73.86	73.30	73.72	3856277
2023-11-28	73.86	74.61	73.45	73.52	7088724
2023-11-29	73.71	74.06	72.78	72.95	2648866
2023-11-30	73.26	73.45	72.28	72.87	11122160
2023-12-01	72.93	73.28	72.55	73.20	3142115
2023-12-04	72.76	73.47	72.66	72.22	3511859
2023-12-05	72.07	72.31	70.91	70.93	2806913
2023-12-06	71.48	73.08	71.45	73.05	4002134
2023-12-07	73.14	73.59	72.74	73.04	3158306
2023-12-08	73.22	73.33	72.22	72.38	2521660
2023-12-11	72.18	74.01	72.07	73.94	5282763
2023-12-12	74.84	74.84	73.71	73.85	3231600
2023-12-13	73.92	76.60	73.58	76.49	3509913
2023-12-14	76.99	77.79	76.09	76.48	6495309
2023-12-15	75.95	76.42	74.48	75.22	8523478
2023-12-18	75.54	75.86	74.67	74.80	2763838
2023-12-19	75.04	75.41	74.66	75.00	2891690
2023-12-20	74.85	75.08	73.08	73.14	3972988
2023-12-21	73.29	73.99	72.93	73.14	2570407
2023-12-22	73.63	74.10	73.29	73.70	1843609
2023-12-26	73.63	74.80	73.60	74.46	2267082
2023-12-27	74.29	74.71	73.89	74.14	2038478
2023-12-28	74.00	74.71	74.00	74.67	1234906
2023-12-29	74.49	74.84	74.24	74.73	1736544
2024-01-02	74.52	76.23	74.24	75.82	2714171
2024-01-03	76.08	76.13	75.32	76.01	2408950
2024-01-04	76.27	76.82	75.92	75.96	1944557
2024-01-05	75.83	76.84	75.56	76.43	3297860
2024-01-08	76.22	77.06	75.97	76.96	2392127
2024-01-09	76.56	76.83	76.19	76.35	2116639
2024-01-10	76.25	76.47	75.84	76.13	1666987
2024-01-11	76.27	76.33	74.52	74.84	2442544
2024-01-12	75.44	75.68	74.92	75.41	3123241
2024-01-16	74.90	75.30	74.26	74.46	2748736
2024-01-17	73.92	75.05	73.25	73.57	3848509
2024-01-18	73.13	73.50	72.61	73.21	3561846
2024-01-19	73.40	73.40	72.44	72.88	2635510
2024-01-22	72.91	73.10	71.28	71.70	3352279
2024-01-23	71.72	71.93	71.12	71.72	2494322
2024-01-24	72.22	72.22	69.94	70.11	3516017
2024-01-25	70.43	70.98	70.02	70.73	3222537
2024-01-26	70.86	71.37	70.45	70.91	3917497
2024-01-29	70.89	71.78	70.33	71.49	3031707
2024-01-30	71.32	72.12	70.94	71.93	3010741
2024-01-31	72.60	72.96	71.47	71.56	3525133
2024-02-01	71.40	72.37	70.79	72.35	2394100
2024-02-02	71.56	72.08	70.31	71.34	2372342
2024-02-05	70.73	70.84	69.90	70.05	2268171
2024-02-06	69.86	70.23	69.58	69.76	2622656
2024-02-07	70.08	70.23	69.60	70.05	2036859
2024-02-08	69.80	70.03	69.17	69.84	1798593
2024-02-09	69.55	70.03	69.28	69.67	1632848
2024-02-12	69.72	70.95	69.58	70.69	2586797
2024-02-13	70.38	70.63	68.41	69.35	3123305
2024-02-14	69.50	69.79	69.13	69.46	2584542
2024-02-15	69.70	70.86	69.59	70.50	2737206
2024-02-16	70.30	70.93	69.74	70.49	2274449
2024-02-20	70.42	71.55	70.21	70.66	3123581
2024-02-21	70.92	72.08	70.56	71.96	2563067
2024-02-22	71.35	71.74	70.71	71.32	2128702
2024-02-23	71.40	72.32	71.13	71.97	3357793
2024-02-26	71.52	71.73	70.60	70.91	3183807
2024-02-27	71.53	71.58	70.31	71.06	2635443
2024-02-28	70.85	71.54	70.56	70.67	3359339
2024-02-29	71.08	71.12	70.42	70.60	4632331
2024-03-01	70.55	70.72	69.45	69.87	2801112
2024-03-04	69.46	70.77	69.44	70.74	2667655
2024-03-05	70.88	71.75	69.79	70.21	3710314
2024-03-06	70.69	71.15	70.33	70.64	3106545
2024-03-07	71.36	71.77	70.30	70.60	3425184
2024-03-08	70.37	71.17	70.19	71.07	2744001
2024-03-11	70.92	72.57	70.92	72.55	3172954
2024-03-12	72.20	72.43	70.84	70.96	2564662
2024-03-13	71.40	71.91	70.74	70.82	3236617
2024-03-14	71.11	71.40	69.70	70.22	3027808
2024-03-15	70.06	70.55	69.51	70.01	7673113
2024-03-18	70.14	70.88	69.64	70.60	2277814
2024-03-19	70.80	71.17	70.35	70.47	2965151
2024-03-20	70.38	71.05	69.53	69.77	3166294
2024-03-21	69.76	70.48	69.67	69.92	2704978
2024-03-22	70.05	70.28	69.58	69.77	2788355
2024-03-25	69.89	70.03	69.15	69.63	2910256
2024-03-26	69.70	69.78	68.88	69.24	2196992
2024-03-27	69.77	71.26	69.55	71.25	3600246
2024-03-28	71.45	72.00	71.07	71.83	2468803
2024-04-01	71.83	71.83	70.87	71.36	1874285
2024-04-02	71.39	72.26	71.39	71.80	2599292
2024-04-03	71.85	71.95	70.93	70.97	2947589
2024-04-04	71.50	71.65	70.08	70.84	4810086
2024-04-05	70.41	70.74	69.85	70.52	2796395
2024-04-08	70.67	71.44	70.33	70.77	2767042
2024-04-09	71.07	71.73	70.80	71.68	4393357
2024-04-10	70.51	70.69	69.80	70.18	4192812
2024-04-11	70.50	70.65	68.87	69.25	3212624
2024-04-12	69.39	69.63	68.46	68.69	2263408
2024-04-15	69.11	69.31	67.63	68.11	3611743
2024-04-16	67.88	67.94	66.40	66.41	3486300
2024-04-17	66.87	68.15	66.70	67.94	2486275
2024-04-18	68.18	68.58	67.55	68.44	3472267
2024-04-19	68.66	70.16	68.63	70.08	3104539
2024-04-22	70.08	71.25	69.70	71.13	3330326
2024-04-23	71.11	71.97	70.73	71.52	2808579
2024-04-24	70.94	72.25	70.52	72.04	2367011
2024-04-25	72.00	72.25	71.00	71.98	2504491
2024-04-26	72.03	72.36	71.31	71.32	3161506
2024-04-29	71.68	72.33	71.67	72.28	2428116
2024-04-30	71.81	72.02	71.33	71.63	2310567
2024-05-01	71.40	72.66	71.34	71.95	3551071
2024-05-02	72.33	72.90	71.97	72.87	2620468
2024-05-03	73.35	73.43	72.36	72.92	3451910
2024-05-06	72.93	73.20	72.60	72.71	2091934
2024-05-07	73.18	74.08	72.18	73.99	4318698
2024-05-08	73.58	75.35	73.30	75.23	4095654
2024-05-09	75.23	76.26	74.97	76.17	3377002
2024-05-10	76.35	77.37	75.90	77.18	7396326
2024-05-13	77.28	77.73	76.83	77.12	4346941
2024-05-14	77.73	77.88	76.56	76.63	2666873
2024-05-15	77.50	78.20	77.18	78.03	4054871
2024-05-16	78.03	78.40	77.54	77.67	2734247
2024-05-17	77.83	78.30	77.40	78.17	2588873
2024-05-20	78.51	78.60	77.99	78.09	2553799
2024-05-21	78.08	78.83	77.86	78.40	3152587
2024-05-22	77.70	78.17	77.14	77.33	3590045
2024-05-23	76.98	77.03	75.85	75.86	2704314
2024-05-24	76.07	76.28	75.36	75.84	1870848
2024-05-28	75.59	76.35	75.23	75.36	4013238
2024-05-29	74.82	75.04	73.78	74.03	2660611
2024-05-30	74.29	74.64	73.77	74.42	2682953
2024-05-31	74.78	77.09	74.28	77.03	5316734
2024-06-03	76.94	77.52	76.19	76.71	2172385
2024-06-04	76.51	77.56	76.25	77.18	2758501
2024-06-05	76.90	76.94	76.08	76.48	2382914
2024-06-06	76.18	76.83	75.85	75.99	2174177
2024-06-07	75.25	75.85	75.10	75.33	3723479
2024-06-10	75.23	75.40	74.74	75.08	3684777
2024-06-11	74.65	75.85	74.50	75.67	2329795
2024-06-12	76.62	76.64	75.29	75.65	2516941
2024-06-13	75.75	76.32	74.81	76.14	2401452
2024-06-14	75.74	76.10	74.97	75.97	2666810
2024-06-17	75.57	75.93	74.76	74.84	2712283
2024-06-18	74.68	75.34	74.40	75.10	2443090
2024-06-20	75.00	75.87	74.83	75.48	1885271
2024-06-21	76.10	76.50	75.24	75.27	5697203
2024-06-24	75.50	76.79	75.38	76.45	2246684
2024-06-25	76.33	76.58	75.05	75.44	2978077
2024-06-26	74.89	76.29	74.50	75.49	3441040
2024-06-27	75.53	76.17	75.20	75.94	2450111
2024-06-28	76.27	76.64	75.47	76.06	4925608
2024-07-01	76.14	76.40	74.74	74.97	2799129
2024-07-02	75.04	75.44	74.90	75.17	1875369
2024-07-03	75.14	75.86	75.01	75.17	1261368
2024-07-05	75.14	76.22	74.75	76.13	4498083
2024-07-08	76.14	76.30	74.66	75.18	2356144
2024-07-09	75.22	76.18	75.01	75.58	2133553
2024-07-10	75.91	76.26	75.40	76.10	1924980
2024-07-11	76.39	77.30	76.27	77.03	2992937
2024-07-12	77.35	77.77	77.00	77.05	3282229
2024-07-15	76.58	77.03	75.83	76.02	3392534
2024-07-16	76.41	76.57	75.89	76.37	3730080
2024-07-17	76.56	78.44	76.35	77.72	3448226
2024-07-18	77.25	79.46	77.21	77.77	2803957
2024-07-19	78.20	78.20	77.22	77.57	1559553
2024-07-22	77.86	78.19	77.50	77.99	2137829
2024-07-23	77.77	78.25	77.53	77.73	2186306
2024-07-24	78.43	79.48	78.00	79.12	3032317
2024-07-25	79.63	80.54	78.03	78.07	4582212
2024-07-26	78.33	79.15	78.06	78.55	2530372
2024-07-29	78.74	79.50	78.31	79.26	2071967
2024-07-30	79.32	80.38	79.18	80.22	2043130
2024-07-31	80.27	80.46	79.49	80.06	2159418
2024-08-01	80.56	81.50	80.16	81.48	2033191
2024-08-02	82.78	83.68	80.84	81.74	2695386
2024-08-05	82.33	82.37	78.53	78.70	4774951
2024-08-06	78.50	79.30	77.05	77.05	4744047
2024-08-07	77.59	78.14	77.02	77.26	4243550
2024-08-08	76.75	78.20	76.67	77.57	3444502
2024-08-09	78.16	78.53	77.07	78.41	2514487
2024-08-12	78.55	79.06	78.13	78.99	1972183
2024-08-13	79.26	79.48	78.20	78.51	2976947
2024-08-14	78.13	79.39	78.02	78.71	2659419
2024-08-15	78.35	79.82	78.22	79.68	2588053
2024-08-16	80.16	80.31	79.58	79.99	3244268
2024-08-19	80.00	80.91	79.98	80.87	2223984
2024-08-20	80.87	81.15	80.47	80.76	1737728
2024-08-21	80.90	81.29	80.68	80.98	1620065
2024-08-22	80.88	81.42	80.63	81.31	1878551
2024-08-23	81.60	81.85	81.16	81.40	1974640
2024-08-26	81.66	82.57	81.46	82.10	1756202
2024-08-27	81.95	82.39	81.17	81.65	2240621
2024-08-28	81.88	82.28	81.32	81.65	2830069
2024-08-29	81.73	81.77	80.23	81.62	1873888
2024-08-30	81.60	82.46	81.28	82.18	3181664
2024-09-03	82.01	83.12	81.47	82.63	1614905
2024-09-04	83.01	84.28	82.83	83.40	1745238
2024-09-05	84.22	84.22	82.80	83.09	1433365
2024-09-06	83.11	83.26	82.08	82.10	2115424
2024-09-09	82.33	83.01	82.05	82.94	2231090
2024-09-10	83.09	83.82	81.42	82.08	3041660
2024-09-11	81.85	81.89	80.46	81.37	3439550
2024-09-12	81.55	81.84	81.00	81.70	2331564
2024-09-13	81.93	83.07	81.35	82.97	2493010
2024-09-16	83.61	84.29	83.30	83.60	2390214
2024-09-17	83.84	84.03	83.41	83.95	2025337
2024-09-18	83.88	84.10	82.25	82.94	1942292
2024-09-19	82.65	83.00	81.96	82.51	2296995
2024-09-20	82.83	83.46	82.09	83.18	4640460
2024-09-23	83.44	84.12	83.14	84.04	2334545
2024-09-24	83.83	84.38	82.90	83.02	3213093
2024-09-25	83.44	83.69	82.39	82.38	2377451
2024-09-26	82.02	82.97	81.75	81.94	2775113
2024-09-27	82.33	83.58	82.33	83.25	2463042
2024-09-30	83.36	83.65	82.44	83.63	2355155
2024-10-01	83.82	84.47	83.51	83.92	1628780
2024-10-02	83.18	83.92	82.75	83.38	1739998
2024-10-03	83.50	83.50	82.23	82.53	1711339
2024-10-04	81.69	82.87	81.60	82.60	1388396
2024-10-07	82.14	82.33	81.35	81.51	2742130
2024-10-08	81.92	82.32	81.54	81.61	2416458
2024-10-09	81.63	81.97	81.08	81.52	1573084
2024-10-10	81.87	82.50	81.26	81.33	2050369
2024-10-11	81.54	82.39	81.37	82.16	1794305
2024-10-14	82.20	83.29	82.11	83.15	1998354
2024-10-15	83.48	84.49	83.18	84.03	6532032
2024-10-16	84.14	85.83	83.87	85.66	3173615
2024-10-17	85.50	85.92	84.61	85.49	3135247
2024-10-18	85.67	86.13	84.63	85.96	3022968
2024-10-21	86.06	86.06	84.09	84.93	3065731
2024-10-22	84.40	85.23	84.26	85.01	3546998
2024-10-23	85.29	85.99	84.87	85.96	3098249
2024-10-24	86.35	86.57	85.38	85.77	2202464
2024-10-25	86.24	86.36	84.33	84.38	2308529
2024-10-28	84.90	85.60	84.73	85.17	1924426
2024-10-29	84.54	84.54	83.45	83.55	2459724
2024-10-30	83.86	84.08	82.65	83.55	2196732
2024-10-31	83.37	84.39	83.20	83.37	2236388
2024-11-01	83.74	83.93	81.54	81.65	2789570
2024-11-04	81.55	81.94	80.11	80.81	3379883
2024-11-05	80.80	82.27	80.22	82.25	4274162
2024-11-06	81.50	88.59	80.87	88.26	7768841
2024-11-07	88.25	90.16	88.05	89.76	5243491
2024-11-08	89.68	91.88	89.48	91.25	3733561
2024-11-11	90.52	92.66	90.52	92.12	2690304
2024-11-12	92.27	92.49	91.48	92.20	3403025
2024-11-13	92.44	93.12	91.26	92.19	3745225
2024-11-14	92.00	92.12	90.43	90.44	3247548
2024-11-15	90.44	92.28	90.25	92.19	3050146
2024-11-18	91.85	93.21	91.72	92.92	2466839
2024-11-19	92.16	93.44	91.72	93.38	2901762
2024-11-20	93.73	93.90	92.49	93.12	2311666
2024-11-21	92.91	94.86	92.46	94.69	2541423
2024-11-22	94.99	95.29	94.15	94.27	2554420
2024-11-25	95.56	95.77	94.34	94.77	4978057
2024-11-26	94.69	94.69	92.88	93.29	5602096
2024-11-27	93.78	94.83	93.35	94.28	2871827
2024-11-29	94.52	94.92	93.67	93.67	1762848
2024-12-02	94.15	94.15	91.68	92.10	3199540
2024-12-03	92.90	93.58	91.99	92.01	4018296
2024-12-04	91.86	92.05	91.09	90.88	3415549
2024-12-05	91.24	91.80	90.83	90.94	3910539
2024-12-06	91.11	91.25	89.29	89.60	3265242
2024-12-09	89.42	89.68	88.69	88.78	3015580
2024-12-10	88.89	89.43	87.78	88.55	2415527
2024-12-11	88.63	88.81	87.10	87.41	3996923
2024-12-12	87.97	88.50	87.40	87.93	4254744
2024-12-13	89.01	89.79	88.81	89.16	2766672
2024-12-16	89.11	89.77	88.62	88.63	2881654
2024-12-17	87.58	88.58	86.36	86.96	4188860
2024-12-18	87.01	87.94	85.06	85.09	3344554
2024-12-19	85.33	86.68	85.10	85.90	3532836
2024-12-20	85.34	87.23	85.34	86.81	4747470
2024-12-23	86.65	87.07	85.81	87.04	2789532
2024-12-24	86.96	87.97	86.67	87.96	795600
2024-12-26	87.51	87.74	87.00	87.61	7243985
2024-12-27	87.00	88.16	87.00	87.77	1791233
2024-12-30	87.20	87.64	86.32	87.35	4381345
2024-12-31	87.28	88.02	87.25	87.72	1827264
2025-01-02	88.31	88.65	86.80	87.13	2330638
2025-01-03	87.42	87.95	86.85	87.67	2838111
2025-01-06	87.32	87.38	84.20	84.51	3075150
2025-01-07	84.79	85.20	84.06	84.23	4262232
2025-01-08	84.19	84.41	81.29	82.82	6214481
2025-01-10	81.86	82.46	78.60	78.73	8191038
2025-01-13	78.93	79.10	76.72	76.94	9327836
2025-01-14	77.70	79.22	77.19	78.11	6083714
2025-01-15	79.42	83.19	79.32	82.42	10263104
2025-01-16	82.29	84.13	82.02	83.99	7815651
2025-01-17	84.19	85.33	83.72	85.18	3628921
2025-01-21	85.85	87.12	85.44	86.51	5333442
2025-01-22	86.02	86.25	82.65	82.80	4423419
2025-01-23	82.95	83.53	82.52	82.81	4585990
2025-01-24	82.26	83.31	82.26	82.71	3683599
2025-01-27	82.56	83.02	80.23	82.15	6813249
2025-01-28	82.24	82.31	81.00	81.75	4461875
2025-01-29	81.83	83.00	81.83	81.98	2699992
2025-01-30	82.79	83.47	82.42	83.29	2191985
2025-01-31	83.30	83.93	82.61	82.93	2678900
2025-02-03	81.74	82.71	81.12	82.59	2589368
2025-02-04	82.26	83.57	81.30	81.43	3756293
2025-02-05	82.16	82.57	81.50	82.30	2708367
2025-02-06	82.83	83.00	81.76	82.08	2400377
2025-02-07	82.04	82.45	81.39	81.98	2390637
2025-02-10	81.96	82.79	81.23	82.21	3660006
2025-02-11	82.25	83.79	81.63	83.43	3019463
2025-02-12	82.03	83.16	82.01	82.93	3360931
2025-02-13	82.95	84.05	82.60	83.86	2891363
2025-02-14	84.17	85.07	83.85	84.10	3603507
2025-02-18	84.32	85.15	84.10	84.62	3530063
2025-02-19	84.50	85.62	84.50	85.34	3154951
2025-02-20	85.10	86.33	84.17	86.01	2293647
2025-02-21	85.75	87.51	85.58	87.10	4644517
2025-02-24	87.21	87.60	86.72	87.18	4392496
2025-02-25	72.38	73.44	64.89	70.64	29513673
2025-02-26	70.03	74.25	68.20	72.85	15587461
2025-02-27	72.45	73.16	71.68	71.90	12176641
2025-02-28	72.63	73.04	70.57	71.57	8874359
2025-03-03	71.01	72.58	70.79	71.44	4649960
2025-03-04	71.35	71.61	70.08	70.63	6252540
2025-03-05	70.75	72.14	69.33	71.90	6661085
2025-03-06	71.50	71.90	69.06	69.62	5728360
2025-03-07	69.47	69.64	67.82	69.30	5948382
2025-03-10	69.10	69.72	67.46	69.47	9239595
2025-03-11	69.69	70.70	68.47	68.79	6969879
2025-03-12	69.11	69.86	68.48	68.95	4422150
2025-03-13	68.48	69.38	67.60	67.85	4990245
2025-03-14	68.50	70.35	67.88	70.21	5795771
2025-03-17	70.21	71.81	70.00	71.06	4759431
2025-03-18	70.45	71.33	70.11	70.75	3915110
2025-03-19	70.91	71.20	70.33	70.45	5920449
2025-03-20	70.19	70.89	69.69	70.00	6093389
2025-03-21	69.72	70.22	69.17	69.54	7235943
2025-03-24	70.01	70.76	69.71	70.26	4073989
2025-03-25	70.26	70.26	68.77	69.11	4456152
2025-03-26	69.35	70.98	69.30	70.77	5304636
2025-03-27	70.50	70.72	69.92	70.06	4412653
2025-03-28	70.48	70.50	69.62	69.73	3114286
2025-03-31	69.95	71.64	69.74	71.36	5007497
2025-04-01	71.09	71.68	70.35	71.56	5649824
2025-04-02	71.12	73.11	71.12	72.84	4726853
2025-04-03	72.16	73.42	70.65	70.73	6681250
2025-04-04	70.23	70.45	65.36	65.88	6652246
2025-04-07	64.60	66.42	61.90	63.91	9770573
2025-04-08	65.85	66.50	62.66	63.78	5639348
2025-04-09	63.39	68.31	62.38	68.06	5983914
2025-04-10	67.15	67.87	65.07	66.90	6830427
2025-04-11	67.03	68.62	65.65	68.31	4169531
2025-04-14	69.19	70.14	68.58	69.73	3742324
2025-04-15	69.87	70.53	69.66	70.22	3187336
2025-04-16	69.98	71.26	69.70	70.39	3027796
2025-04-17	70.76	71.96	70.22	71.12	3595056
2025-04-21	70.53	71.07	69.08	70.46	5086228
2025-04-22	71.35	72.45	70.95	72.31	4966533
2025-04-23	73.06	74.25	72.56	73.31	4060522
2025-04-24	73.21	74.76	72.71	74.52	4021546
2025-04-25	74.54	75.23	74.21	74.68	4122954
2025-04-28	74.79	75.92	74.31	75.60	4817860
2025-04-29	75.31	76.06	75.14	75.35	3507527
2025-04-30	74.94	75.08	72.99	74.27	4419798
2025-05-01	74.38	75.22	73.44	74.70	3306042
2025-05-02	75.10	76.04	74.81	75.47	2830809
2025-05-05	75.10	75.74	74.55	75.36	3187983
2025-05-06	75.04	76.05	74.45	75.07	3109091
2025-05-07	74.86	76.30	74.52	75.86	4619246
2025-05-08	75.90	77.59	75.56	75.77	4032003
2025-05-09	75.26	76.34	74.84	75.42	3066382
2025-05-12	76.14	76.14	74.81	75.67	4194128
2025-05-13	75.47	76.60	75.04	75.13	4250240
2025-05-14	75.08	75.09	73.33	74.86	4989286
2025-05-15	75.00	76.68	75.00	76.47	2895887
2025-05-16	76.67	77.68	76.01	77.61	3336956
2025-05-19	77.39	78.47	77.12	78.43	4004611
2025-05-20	78.76	78.98	78.10	78.23	3435091
2025-05-21	78.00	78.57	76.80	76.83	3521614
2025-05-22	76.41	77.17	75.72	76.75	3269678
2025-05-23	76.79	77.78	76.14	77.69	3272595
2025-05-27	78.79	79.25	78.00	78.91	2903012
2025-05-28	78.78	79.24	77.02	77.50	3125084
2025-05-29	77.55	77.97	77.11	77.95	2308649
2025-05-30	77.51	78.81	77.37	78.59	8580577

Explore More About SRE

Coins representing dividend payouts and trends

SRE Dividend History

Discover Sempra'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

SRE Stock Split History

Discover Sempra'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

SRE Historical Prices

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

Web Analytics