STT Historical Prices

Summary

Key Stock Metrics

70.20

(June 17, 2024)

52-Week Low

103.00

(January 30, 2025)

52-Week High

114.27

(January 24, 2018)

All-Time High

96.14

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-02-16	8.06	8.19	8.06	8.19	1618400
1995-02-17	8.16	8.16	8.03	8.03	950400
1995-02-21	8.06	8.06	7.84	7.84	1062800
1995-02-22	7.91	7.97	7.91	7.97	474800
1995-02-23	7.94	8.22	7.94	8.19	1310400
1995-02-24	8.28	8.53	8.28	8.34	1809600
1995-02-27	8.38	8.44	8.09	8.09	1138000
1995-02-28	7.75	7.97	7.75	7.97	1772800
1995-03-01	8.00	8.00	7.66	7.75	1748400
1995-03-02	7.72	7.72	7.66	7.69	539200
1995-03-03	7.69	7.69	7.56	7.63	867600
1995-03-06	7.56	7.59	7.47	7.50	677600
1995-03-07	7.50	7.50	7.41	7.47	441200
1995-03-08	7.53	7.72	7.47	7.69	519200
1995-03-09	7.66	7.66	7.41	7.53	990800
1995-03-10	7.50	7.81	7.50	7.81	548400
1995-03-13	7.81	7.84	7.72	7.78	477200
1995-03-14	7.81	8.00	7.78	7.94	651600
1995-03-15	7.97	8.03	7.94	8.03	344400
1995-03-16	8.09	8.09	7.94	8.00	561600
1995-03-17	7.97	8.03	7.94	7.94	530800
1995-03-20	7.97	8.03	7.94	7.94	389200
1995-03-21	7.94	7.97	7.94	7.97	910400
1995-03-22	8.00	8.00	7.88	7.91	261600
1995-03-23	7.91	7.91	7.81	7.91	463600
1995-03-24	7.88	7.91	7.78	7.88	423600
1995-03-27	7.81	7.94	7.81	7.88	1115600
1995-03-28	7.75	7.84	7.75	7.81	265200
1995-03-29	7.78	7.84	7.66	7.72	968400
1995-03-30	7.78	7.91	7.72	7.91	739600
1995-03-31	7.84	7.97	7.78	7.97	846800
1995-04-03	7.94	7.97	7.94	7.97	634400
1995-04-04	7.97	8.09	7.94	8.06	487200
1995-04-05	8.09	8.09	8.03	8.06	645200
1995-04-06	8.06	8.06	7.69	7.72	9688400
1995-04-07	7.72	7.81	7.72	7.81	2377600
1995-04-10	7.81	7.81	7.66	7.72	1618000
1995-04-11	7.69	7.72	7.63	7.66	979200
1995-04-12	7.66	7.78	7.59	7.75	712400
1995-04-13	7.72	7.78	7.72	7.72	306800
1995-04-17	7.72	7.84	7.72	7.81	520400
1995-04-18	7.78	7.91	7.75	7.84	1728400
1995-04-19	7.91	8.03	7.69	7.75	938000
1995-04-20	7.81	7.97	7.75	7.94	1118400
1995-04-21	7.97	8.06	7.94	8.03	1382000
1995-04-24	8.06	8.06	8.00	8.00	957600
1995-04-25	7.97	8.00	7.88	7.97	495200
1995-04-26	7.97	7.97	7.88	7.91	490000
1995-04-27	7.94	8.00	7.91	7.97	564000
1995-04-28	7.94	7.97	7.81	7.94	527600
1995-05-01	7.94	7.94	7.72	7.88	866800
1995-05-02	7.84	7.91	7.78	7.91	534800
1995-05-03	7.97	7.97	7.84	7.91	189600
1995-05-04	7.91	8.03	7.88	8.00	1470800
1995-05-05	8.00	8.34	8.00	8.31	996000
1995-05-08	8.31	8.47	8.28	8.47	437200
1995-05-09	8.50	8.56	8.34	8.38	1014000
1995-05-10	8.31	8.44	8.28	8.31	1249200
1995-05-11	8.28	8.34	8.25	8.34	391600
1995-05-12	8.34	8.41	8.28	8.28	538400
1995-05-15	8.31	8.31	8.19	8.25	681600
1995-05-16	8.25	8.25	8.19	8.22	719200
1995-05-17	8.25	8.25	8.13	8.13	761600
1995-05-18	8.16	8.16	8.06	8.06	322800
1995-05-19	8.03	8.09	7.91	8.09	390000
1995-05-22	8.09	8.13	8.03	8.13	554000
1995-05-23	8.16	8.16	8.03	8.06	1361600
1995-05-24	8.06	8.44	8.06	8.41	867200
1995-05-25	8.38	8.38	8.19	8.31	376000
1995-05-26	8.31	8.31	8.19	8.25	318400
1995-05-30	8.41	8.41	8.16	8.19	429200
1995-05-31	8.22	8.41	8.13	8.41	553200
1995-06-01	8.44	8.47	8.38	8.44	371200
1995-06-02	8.44	8.69	8.44	8.66	479200
1995-06-05	8.59	8.84	8.56	8.81	936400
1995-06-06	8.78	9.03	8.78	8.94	1291600
1995-06-07	8.94	8.97	8.91	8.94	670400
1995-06-08	8.94	9.00	8.94	9.00	402400
1995-06-09	8.97	8.97	8.91	8.91	1256400
1995-06-12	8.91	8.94	8.88	8.91	1386800
1995-06-13	8.97	9.06	8.97	9.03	220000
1995-06-14	9.06	9.06	9.00	9.03	198800
1995-06-15	9.00	9.09	9.00	9.09	475600
1995-06-16	9.09	9.19	9.06	9.13	232000
1995-06-19	9.09	9.25	9.09	9.25	180400
1995-06-20	9.19	9.44	9.19	9.28	371200
1995-06-21	9.25	9.34	9.00	9.28	14966800
1995-06-22	9.06	9.16	9.06	9.13	1465200
1995-06-23	9.06	9.16	9.03	9.16	1170000
1995-06-26	9.13	9.19	9.09	9.19	972800
1995-06-27	9.19	9.31	9.19	9.31	754000
1995-06-28	9.28	9.34	9.28	9.31	698800
1995-06-29	9.25	9.34	9.16	9.31	1129600
1995-06-30	9.34	9.41	9.16	9.22	998400
1995-07-03	9.28	9.31	9.19	9.22	80400
1995-07-05	9.28	9.31	9.22	9.22	864800
1995-07-06	9.28	9.28	9.16	9.22	659600
1995-07-07	9.19	9.19	9.09	9.09	409600
1995-07-10	9.13	9.16	9.09	9.16	293600
1995-07-11	9.16	9.16	9.00	9.03	709200
1995-07-12	9.03	9.06	8.97	8.97	777600
1995-07-13	9.03	9.19	9.00	9.19	462400
1995-07-14	9.19	9.22	9.09	9.22	206800
1995-07-17	9.16	9.22	9.13	9.16	531600
1995-07-18	9.22	9.22	9.06	9.06	1152800
1995-07-19	9.06	9.09	8.78	8.97	2580800
1995-07-20	8.97	9.06	8.97	9.03	520400
1995-07-21	9.06	9.06	9.00	9.03	1057600
1995-07-24	9.00	9.09	9.00	9.09	306400
1995-07-25	9.06	9.09	8.97	8.97	456000
1995-07-26	9.00	9.00	8.91	8.91	524800
1995-07-27	8.94	9.00	8.75	8.91	1576400
1995-07-28	8.88	8.91	8.88	8.91	341200
1995-07-31	8.84	8.88	8.81	8.84	154000
1995-08-01	8.84	8.88	8.78	8.81	507200
1995-08-02	8.81	8.94	8.81	8.81	293600
1995-08-03	8.81	8.91	8.78	8.88	870000
1995-08-04	8.88	8.94	8.84	8.88	677200
1995-08-07	8.94	9.00	8.91	9.00	510000
1995-08-08	9.03	9.22	9.00	9.22	837600
1995-08-09	9.31	9.31	9.16	9.16	816800
1995-08-10	9.22	9.22	9.13	9.22	214400
1995-08-11	9.09	9.25	9.09	9.25	241200
1995-08-14	9.25	9.25	9.09	9.13	540400
1995-08-15	9.13	9.13	9.00	9.03	496000
1995-08-16	9.03	9.03	9.00	9.03	372400
1995-08-17	9.03	9.16	9.00	9.16	292800
1995-08-18	9.16	9.25	9.16	9.22	428800
1995-08-21	9.19	9.19	9.06	9.13	269200
1995-08-22	9.13	9.25	9.13	9.22	543200
1995-08-23	9.19	9.25	9.19	9.25	304400
1995-08-24	9.22	9.25	9.19	9.19	411200
1995-08-25	9.22	9.22	9.19	9.22	276000
1995-08-28	9.22	9.25	9.16	9.22	495600
1995-08-29	9.28	9.28	9.19	9.25	281200
1995-08-30	9.28	9.28	9.22	9.25	512400
1995-08-31	9.22	9.22	9.16	9.22	197600
1995-09-01	9.19	9.25	9.19	9.25	302800
1995-09-05	9.31	9.59	9.25	9.59	1108400
1995-09-06	9.66	9.81	9.66	9.75	1289600
1995-09-07	9.75	9.75	9.53	9.59	396800
1995-09-08	9.63	9.66	9.56	9.56	968000
1995-09-11	9.59	9.59	9.41	9.50	497600
1995-09-12	9.50	9.63	9.50	9.59	606800
1995-09-13	9.63	9.78	9.63	9.69	717200
1995-09-14	9.72	9.72	9.56	9.66	648400
1995-09-15	9.72	9.78	9.69	9.78	1272400
1995-09-18	9.75	9.78	9.63	9.66	298000
1995-09-19	9.66	9.69	9.63	9.69	583200
1995-09-20	9.72	9.84	9.69	9.81	737200
1995-09-21	9.78	9.94	9.75	9.81	1202800
1995-09-22	9.78	9.94	9.75	9.94	775600
1995-09-25	9.91	10.16	9.88	10.13	918000
1995-09-26	10.19	10.28	10.16	10.28	840400
1995-09-27	10.28	10.38	10.19	10.25	897200
1995-09-28	10.25	10.25	10.13	10.22	522800
1995-09-29	10.22	10.28	10.00	10.00	1073600
1995-10-02	10.03	10.03	9.81	9.88	402400
1995-10-03	9.94	9.94	9.78	9.94	1250000
1995-10-04	9.94	9.97	9.88	9.97	899200
1995-10-05	10.03	10.03	9.94	10.00	559600
1995-10-06	10.03	10.03	9.97	10.03	729600
1995-10-09	10.06	10.06	9.94	9.94	691200
1995-10-10	9.94	10.00	9.91	10.00	705200
1995-10-11	10.00	10.09	10.00	10.09	442000
1995-10-12	10.09	10.31	10.03	10.25	801600
1995-10-13	10.41	10.53	10.38	10.50	680800
1995-10-16	10.44	10.50	10.44	10.47	478000
1995-10-17	10.50	10.53	10.34	10.41	517600
1995-10-18	10.44	10.84	10.44	10.81	1383200
1995-10-19	11.25	11.25	10.81	10.81	1222800
1995-10-20	10.88	10.88	10.63	10.78	942800
1995-10-23	10.72	10.72	10.53	10.59	845200
1995-10-24	10.63	10.63	10.53	10.56	870800
1995-10-25	10.56	10.56	10.19	10.28	446000
1995-10-26	10.28	10.41	10.16	10.22	1020400
1995-10-27	10.16	10.16	9.97	10.09	822400
1995-10-30	10.03	10.06	9.94	9.94	75600
1995-10-31	9.88	9.94	9.72	9.75	655200
1995-11-01	9.75	9.88	9.66	9.88	803600
1995-11-02	9.88	10.59	9.88	10.59	632400
1995-11-03	10.69	10.75	10.34	10.44	344800
1995-11-06	10.47	10.56	10.44	10.50	317600
1995-11-07	10.56	10.59	10.47	10.50	362000
1995-11-08	10.50	10.53	10.44	10.50	914800
1995-11-09	10.53	10.53	10.41	10.50	724000
1995-11-10	10.47	10.66	10.47	10.66	552000
1995-11-13	10.66	10.69	10.59	10.69	421200
1995-11-14	10.69	10.72	10.53	10.53	591200
1995-11-15	10.47	10.53	10.41	10.47	455600
1995-11-16	10.47	10.53	10.44	10.50	460400
1995-11-17	10.50	10.53	10.47	10.50	478800
1995-11-20	10.50	10.56	10.47	10.50	580000
1995-11-21	10.50	10.53	10.41	10.47	546800
1995-11-22	10.50	10.72	10.50	10.69	679600
1995-11-24	10.69	10.84	10.69	10.84	211200
1995-11-27	10.81	10.81	10.69	10.72	449200
1995-11-28	10.72	10.78	10.66	10.78	662800
1995-11-29	10.84	11.00	10.84	11.00	1014000
1995-11-30	11.06	11.25	11.06	11.25	1385200
1995-12-01	11.19	11.31	11.19	11.22	1168400
1995-12-04	11.22	11.28	11.19	11.25	788400
1995-12-05	11.25	11.38	11.25	11.38	581200
1995-12-06	11.44	11.47	11.41	11.47	586000
1995-12-07	11.50	11.56	11.44	11.47	290000
1995-12-08	11.47	11.50	11.44	11.44	289600
1995-12-11	11.41	11.41	11.19	11.25	619200
1995-12-12	11.00	11.19	10.88	11.19	1445600
1995-12-13	11.19	11.41	11.19	11.38	820400
1995-12-14	11.38	11.47	11.34	11.34	600800
1995-12-15	11.28	11.28	11.00	11.19	1396400
1995-12-18	10.88	11.03	10.84	10.88	926800
1995-12-19	10.88	10.91	10.84	10.88	1383600
1995-12-20	10.84	10.94	10.84	10.91	796800
1995-12-21	11.00	11.06	10.97	11.00	557600
1995-12-22	10.97	11.00	10.97	11.00	386400
1995-12-26	11.00	11.13	10.97	11.13	562000
1995-12-27	11.09	11.22	11.09	11.19	353200
1995-12-28	11.19	11.19	11.06	11.06	359200
1995-12-29	11.09	11.31	11.06	11.25	672400
1996-01-02	11.13	11.22	11.03	11.22	846400
1996-01-03	11.25	11.25	11.13	11.16	477200
1996-01-04	11.13	11.19	11.00	11.00	544000
1996-01-05	10.88	10.88	10.72	10.81	735600
1996-01-08	10.84	10.91	10.84	10.91	104400
1996-01-09	10.88	10.97	10.78	10.84	452000
1996-01-10	10.81	10.81	10.47	10.47	1485200
1996-01-11	10.50	10.56	10.44	10.56	2197600
1996-01-12	10.63	10.88	10.47	10.88	1644000
1996-01-15	10.88	11.00	10.84	10.97	1152800
1996-01-16	10.94	11.00	10.75	10.75	956800
1996-01-17	10.78	10.78	10.72	10.75	1192800
1996-01-18	10.72	10.72	10.50	10.53	1092000
1996-01-19	10.75	10.75	10.63	10.69	907200
1996-01-22	10.69	10.84	10.69	10.75	896000
1996-01-23	10.78	10.84	10.75	10.81	542400
1996-01-24	10.81	11.19	10.81	11.13	532000
1996-01-25	11.06	11.22	11.06	11.16	422800
1996-01-26	11.13	11.38	11.13	11.28	660400
1996-01-29	11.28	11.47	11.28	11.38	764400
1996-01-30	11.38	11.47	11.31	11.31	893600
1996-01-31	11.34	11.38	11.31	11.34	698000
1996-02-01	11.38	11.44	11.31	11.44	447600
1996-02-02	11.44	11.50	11.38	11.41	671600
1996-02-05	11.34	11.69	11.34	11.69	522800
1996-02-06	11.69	11.75	11.63	11.75	747200
1996-02-07	11.72	11.72	11.56	11.56	455600
1996-02-08	11.44	11.59	11.44	11.50	1353600
1996-02-09	11.44	11.56	11.44	11.56	508800
1996-02-12	11.59	11.72	11.59	11.69	602000
1996-02-13	11.63	11.81	11.63	11.78	299200
1996-02-14	11.78	11.91	11.78	11.84	362000
1996-02-15	11.81	11.94	11.81	11.91	511200
1996-02-16	11.88	11.88	11.75	11.81	1629200
1996-02-20	11.75	11.75	11.56	11.59	830800
1996-02-21	11.59	11.59	11.41	11.53	1087200
1996-02-22	11.50	11.53	11.41	11.47	892400
1996-02-23	11.44	11.44	11.19	11.25	1276400
1996-02-26	11.22	11.38	11.16	11.34	726800
1996-02-27	11.34	11.44	11.34	11.41	184400
1996-02-28	11.41	11.47	11.31	11.41	794000
1996-02-29	11.41	11.41	11.30	11.31	444400
1996-03-01	11.19	11.34	11.19	11.28	656000
1996-03-04	11.50	11.56	11.41	11.41	689200
1996-03-05	11.44	11.50	11.38	11.44	327600
1996-03-06	11.44	11.78	11.44	11.72	863600
1996-03-07	11.72	11.84	11.72	11.78	451600
1996-03-08	11.84	11.84	10.88	11.13	838400
1996-03-11	11.00	11.16	11.00	11.13	525600
1996-03-12	11.13	11.19	11.09	11.19	291600
1996-03-13	11.16	11.31	11.16	11.19	1204800
1996-03-14	11.16	11.31	11.13	11.31	485200
1996-03-15	11.28	11.78	11.28	11.75	916000
1996-03-18	11.69	11.84	11.66	11.84	333200
1996-03-19	11.91	11.94	11.78	11.88	525200
1996-03-20	11.88	12.13	11.84	12.09	808800
1996-03-21	12.06	12.09	11.97	12.06	423200
1996-03-22	12.19	12.25	12.19	12.22	699200
1996-03-25	12.38	12.75	12.38	12.66	1320800
1996-03-26	12.50	12.56	12.44	12.56	1407600
1996-03-27	12.53	12.53	12.44	12.47	1301600
1996-03-28	12.34	12.53	12.31	12.47	769200
1996-03-29	12.47	12.56	12.34	12.50	673200
1996-04-01	12.44	12.84	12.44	12.84	256800
1996-04-02	12.81	12.91	12.78	12.81	328800
1996-04-03	12.84	12.84	12.56	12.69	245200
1996-04-04	12.59	12.69	12.47	12.47	420400
1996-04-08	12.25	12.34	12.16	12.22	557600
1996-04-09	12.22	12.31	11.97	12.03	972000
1996-04-10	12.00	12.00	11.84	11.88	397600
1996-04-11	11.81	11.81	11.28	11.41	1497200
1996-04-12	11.41	11.50	11.28	11.44	1966000
1996-04-15	11.41	11.66	11.38	11.66	1468800
1996-04-16	11.66	11.72	11.50	11.50	3218000
1996-04-17	11.53	11.63	11.38	11.41	887200
1996-04-18	11.47	11.50	11.44	11.47	725200
1996-04-19	11.53	12.03	11.53	12.00	1432000
1996-04-22	11.94	12.19	11.94	12.16	544000
1996-04-23	12.09	12.25	12.09	12.16	718400
1996-04-24	12.16	12.34	12.16	12.28	709600
1996-04-25	12.22	12.28	12.03	12.06	300800
1996-04-26	12.13	12.25	12.03	12.25	316000
1996-04-29	12.19	12.22	12.16	12.22	94800
1996-04-30	12.28	12.56	12.25	12.47	1870400
1996-05-01	12.41	12.53	12.38	12.44	286000
1996-05-02	12.31	12.41	12.28	12.31	524000
1996-05-03	12.31	12.31	12.06	12.09	203200
1996-05-06	12.13	12.13	11.88	11.91	276400
1996-05-07	11.91	11.97	11.75	11.78	507600
1996-05-08	11.78	12.06	11.56	12.06	923600
1996-05-09	12.06	12.16	12.06	12.16	377600
1996-05-10	12.28	12.63	12.28	12.47	312400
1996-05-13	12.44	12.50	12.44	12.50	409600
1996-05-14	12.59	13.00	12.59	12.91	1013200
1996-05-15	12.94	13.00	12.75	12.75	565600
1996-05-16	12.69	12.69	12.53	12.69	468800
1996-05-17	12.63	12.78	12.59	12.78	654400
1996-05-20	12.81	12.88	12.81	12.84	338000
1996-05-21	12.91	12.97	12.88	12.91	186800
1996-05-22	12.97	12.97	12.84	12.88	271600
1996-05-23	12.88	12.97	12.88	12.97	372400
1996-05-24	12.94	13.19	12.94	13.19	334400
1996-05-28	13.19	13.19	13.03	13.09	163600
1996-05-29	13.03	13.06	13.00	13.00	649600
1996-05-30	13.03	13.06	13.00	13.06	422800
1996-05-31	13.13	13.13	13.03	13.03	372000
1996-06-03	13.03	13.09	13.03	13.09	244000
1996-06-04	13.09	13.13	13.06	13.13	243200
1996-06-05	13.06	13.22	13.03	13.16	291200
1996-06-06	13.19	13.19	12.97	13.03	742800
1996-06-07	12.97	13.03	12.75	13.03	897600
1996-06-10	13.00	13.09	13.00	13.06	685600
1996-06-11	13.03	13.25	13.03	13.25	427200
1996-06-12	13.31	13.44	13.31	13.34	1470800
1996-06-13	13.31	13.31	13.19	13.25	344000
1996-06-14	13.25	13.34	13.22	13.22	250400
1996-06-17	13.19	13.25	13.16	13.25	133600
1996-06-18	13.31	13.38	13.28	13.34	616000
1996-06-19	13.34	13.38	13.31	13.34	397200
1996-06-20	13.34	13.34	13.06	13.19	978400
1996-06-21	13.13	13.16	12.94	12.94	1386400
1996-06-24	12.75	13.00	12.75	12.97	820400
1996-06-25	13.00	13.13	12.97	13.09	748000
1996-06-26	13.13	13.16	13.09	13.13	537200
1996-06-27	13.00	13.00	12.84	12.94	1004000
1996-06-28	13.00	13.00	12.75	12.75	820000
1996-07-01	12.81	12.97	12.69	12.94	948400
1996-07-02	12.91	13.06	12.84	12.88	932000
1996-07-03	12.94	12.94	12.75	12.78	667200
1996-07-05	12.78	12.78	12.63	12.63	102800
1996-07-08	12.56	12.56	12.31	12.31	325200
1996-07-09	12.31	12.47	12.31	12.34	912400
1996-07-10	12.34	12.44	12.34	12.41	568400
1996-07-11	12.44	12.44	11.88	11.97	940000
1996-07-12	12.03	12.22	12.00	12.16	546000
1996-07-15	12.16	12.16	11.88	11.91	836000
1996-07-16	11.91	11.97	11.72	11.91	734000
1996-07-17	12.09	12.16	11.84	12.06	1120000
1996-07-18	12.16	12.50	12.09	12.50	1082800
1996-07-19	12.44	12.44	12.31	12.38	566400
1996-07-22	12.38	12.44	12.31	12.38	269200
1996-07-23	12.31	12.34	12.16	12.16	244800
1996-07-24	12.19	12.19	11.97	12.00	583200
1996-07-25	12.03	12.22	12.03	12.16	624000
1996-07-26	12.09	12.22	12.09	12.16	339600
1996-07-29	12.16	12.25	12.13	12.22	175600
1996-07-30	12.22	12.31	12.19	12.31	283200
1996-07-31	12.34	12.59	12.34	12.56	1047600
1996-08-01	12.50	12.91	12.47	12.88	683600
1996-08-02	12.81	13.31	12.81	13.22	1085200
1996-08-05	13.25	13.34	13.09	13.13	724400
1996-08-06	13.13	13.13	12.91	13.00	246000
1996-08-07	13.06	13.31	13.06	13.13	981200
1996-08-08	13.09	13.19	13.06	13.06	332400
1996-08-09	12.97	13.19	12.94	13.19	772400
1996-08-12	13.25	13.28	13.06	13.19	717600
1996-08-13	13.19	13.19	13.06	13.16	387200
1996-08-14	13.25	13.47	13.25	13.47	1113600
1996-08-15	13.41	14.09	13.41	14.09	742800
1996-08-16	14.16	14.28	13.91	13.94	1167600
1996-08-19	13.91	13.91	13.63	13.69	393600
1996-08-20	13.69	13.69	13.56	13.56	237600
1996-08-21	13.59	13.59	13.38	13.56	743200
1996-08-22	13.63	13.78	13.63	13.78	200800
1996-08-23	13.81	14.00	13.75	13.91	379600
1996-08-26	13.84	13.84	13.66	13.69	329200
1996-08-27	13.72	13.75	13.44	13.47	572800
1996-08-28	13.47	13.66	13.47	13.50	232400
1996-08-29	13.50	13.59	13.50	13.53	358800
1996-08-30	13.47	13.63	13.47	13.53	224400
1996-09-03	13.50	13.56	13.34	13.53	352800
1996-09-04	13.59	13.94	13.47	13.91	834000
1996-09-05	13.91	14.06	13.84	13.91	398800
1996-09-06	13.97	14.00	13.88	14.00	224800
1996-09-09	13.94	13.94	13.78	13.88	517200
1996-09-10	13.94	13.97	13.84	13.88	330000
1996-09-11	13.91	13.91	13.78	13.88	866800
1996-09-12	13.94	14.06	13.94	14.06	374400
1996-09-13	14.00	14.44	14.00	14.25	470800
1996-09-16	14.19	14.31	13.94	13.94	588000
1996-09-17	13.94	14.06	13.81	13.91	225200
1996-09-18	13.88	14.03	13.75	13.84	507600
1996-09-19	13.78	13.78	13.56	13.66	372000
1996-09-20	13.63	13.81	13.59	13.81	309200
1996-09-23	13.88	14.22	13.88	14.13	710800
1996-09-24	14.06	14.34	13.94	14.25	470000
1996-09-25	14.19	14.22	14.16	14.22	223600
1996-09-26	14.25	14.31	14.19	14.25	388000
1996-09-27	14.22	14.38	14.19	14.34	147200
1996-09-30	14.28	14.47	14.28	14.34	297600
1996-10-01	14.38	14.47	14.19	14.38	669200
1996-10-02	14.44	14.56	14.38	14.53	721600
1996-10-03	14.47	14.56	14.38	14.38	571600
1996-10-04	14.44	14.63	14.41	14.63	1035600
1996-10-07	14.63	14.63	14.44	14.44	460400
1996-10-08	14.44	14.47	14.28	14.41	170000
1996-10-09	14.41	14.44	14.31	14.44	234400
1996-10-10	14.38	14.41	14.31	14.34	847200
1996-10-11	14.44	14.56	14.41	14.50	613200
1996-10-14	14.50	14.53	14.44	14.53	504800
1996-10-15	14.56	14.66	14.53	14.56	354400
1996-10-16	14.50	14.81	14.50	14.72	322800
1996-10-17	14.81	14.94	14.72	14.94	1072800
1996-10-18	15.06	15.13	14.97	15.06	433600
1996-10-21	15.00	15.00	14.88	14.94	385600
1996-10-22	15.00	15.00	14.78	14.78	177600
1996-10-23	14.78	14.78	14.69	14.78	312800
1996-10-24	14.78	14.91	14.78	14.81	185200
1996-10-25	14.84	14.94	14.81	14.84	296000
1996-10-28	14.91	15.03	14.88	14.97	486800
1996-10-29	14.94	15.22	14.94	15.22	588800
1996-10-30	15.28	15.50	15.25	15.47	556400
1996-10-31	15.47	15.88	15.47	15.84	1300800
1996-11-01	15.84	15.88	15.63	15.63	670000
1996-11-04	15.66	15.72	15.63	15.72	648000
1996-11-05	15.72	16.19	15.72	16.16	882400
1996-11-06	16.16	16.41	16.13	16.38	971600
1996-11-07	16.31	16.38	16.25	16.34	862000
1996-11-08	16.38	16.50	16.31	16.47	282000
1996-11-11	16.41	16.63	16.34	16.63	411200
1996-11-12	16.69	17.00	16.69	16.75	400800
1996-11-13	16.72	16.72	16.56	16.56	365200
1996-11-14	16.56	16.84	16.56	16.72	574400
1996-11-15	16.75	16.75	16.56	16.59	351200
1996-11-18	16.59	16.81	16.56	16.78	562000
1996-11-19	16.91	17.09	16.84	16.97	530400
1996-11-20	17.03	17.03	16.91	16.97	195200
1996-11-21	16.97	16.98	16.84	16.84	457600
1996-11-22	16.78	16.91	16.75	16.78	369200
1996-11-25	16.81	17.06	16.75	17.06	688400
1996-11-26	17.06	17.13	17.00	17.03	1122400
1996-11-27	17.00	17.00	16.88	16.94	685600
1996-11-29	16.88	16.97	16.88	16.91	149600
1996-12-02	16.91	17.06	16.88	16.94	1154800
1996-12-03	16.94	16.97	16.63	16.66	587200
1996-12-04	16.63	16.63	15.91	16.25	2342000
1996-12-05	16.19	16.38	16.19	16.22	694000
1996-12-06	16.09	16.31	16.03	16.25	451200
1996-12-09	16.25	16.38	16.22	16.28	362000
1996-12-10	16.31	16.34	16.25	16.34	195200
1996-12-11	16.28	16.28	16.03	16.06	322000
1996-12-12	16.09	16.16	15.63	15.66	875200
1996-12-13	15.47	15.59	15.41	15.56	388800
1996-12-16	15.56	16.00	15.56	15.72	648000
1996-12-17	15.66	15.84	15.63	15.81	323200
1996-12-18	15.78	15.84	15.75	15.75	357600
1996-12-19	15.81	15.97	15.78	15.97	933200
1996-12-20	16.09	16.16	15.97	16.13	684800
1996-12-23	16.13	16.13	15.97	15.97	235600
1996-12-24	15.97	16.06	15.94	16.06	224800
1996-12-26	16.13	16.19	16.09	16.16	362000
1996-12-27	16.19	16.28	16.19	16.28	283200
1996-12-30	16.25	16.50	16.25	16.44	420000
1996-12-31	16.38	16.41	16.13	16.16	269600
1997-01-02	16.09	16.13	15.66	15.75	612000
1997-01-03	17.00	17.75	16.94	17.75	3740400
1997-01-06	17.72	17.72	17.34	17.38	3147600
1997-01-07	17.38	17.44	17.31	17.41	2010000
1997-01-08	17.38	17.44	17.34	17.41	2118400
1997-01-09	17.38	17.53	17.38	17.53	1357200
1997-01-10	17.47	17.53	17.38	17.41	1087200
1997-01-13	17.44	17.47	17.31	17.34	580000
1997-01-14	17.41	17.59	17.38	17.59	831200
1997-01-15	17.75	17.88	17.56	17.81	807200
1997-01-16	17.81	17.81	17.34	17.34	651200
1997-01-17	17.34	18.00	17.34	17.97	1269600
1997-01-20	17.97	18.41	17.94	18.41	474000
1997-01-21	18.47	18.47	18.06	18.19	688800
1997-01-22	18.13	18.34	18.06	18.34	1029200
1997-01-23	18.28	18.34	18.19	18.31	602800
1997-01-24	18.34	18.34	18.25	18.28	1062000
1997-01-27	18.25	18.25	17.88	17.88	539200
1997-01-28	17.94	18.19	17.94	18.03	262000
1997-01-29	18.09	18.13	18.03	18.09	342000
1997-01-30	18.09	18.38	18.03	18.34	839200
1997-01-31	18.28	18.63	18.28	18.28	592800
1997-02-03	18.34	18.41	18.09	18.34	1162800
1997-02-04	18.28	18.69	18.25	18.47	684400
1997-02-05	18.38	18.63	18.38	18.44	510800
1997-02-06	18.50	19.00	18.44	18.97	1421600
1997-02-07	18.94	19.31	18.94	19.16	1572800
1997-02-10	19.22	19.50	19.16	19.22	1114000
1997-02-11	19.28	19.63	19.25	19.56	1134000
1997-02-12	19.56	20.06	19.53	19.78	2388000
1997-02-13	19.84	20.31	19.78	19.91	1986800
1997-02-14	19.84	19.94	19.75	19.81	965600
1997-02-18	19.78	20.19	19.78	20.16	642800
1997-02-19	20.09	20.63	20.03	20.41	826000
1997-02-20	20.41	20.41	20.25	20.28	1871600
1997-02-21	20.31	20.53	20.31	20.41	594400
1997-02-24	20.47	20.63	20.41	20.56	641600
1997-02-25	20.69	21.03	20.59	20.59	994400
1997-02-26	20.56	20.75	20.38	20.53	962000
1997-02-27	20.50	20.56	20.44	20.44	610000
1997-02-28	20.38	20.41	20.06	20.09	1202800
1997-03-03	20.03	20.06	19.88	20.06	438400
1997-03-04	20.00	20.16	19.84	19.91	892800
1997-03-05	19.91	19.91	19.72	19.75	1101600
1997-03-06	19.81	20.06	19.78	20.00	907200
1997-03-07	19.97	20.25	19.97	20.13	400800
1997-03-10	20.16	20.63	20.16	20.53	470000
1997-03-11	20.59	20.81	20.50	20.81	670000
1997-03-12	20.81	20.84	20.38	20.44	608800
1997-03-13	20.41	20.41	19.94	20.00	832000
1997-03-14	20.00	20.09	19.59	19.81	980400
1997-03-17	19.56	19.56	18.66	19.19	1617600
1997-03-18	19.19	19.19	18.81	18.84	1154800
1997-03-19	18.75	18.84	18.25	18.63	1173600
1997-03-20	18.56	18.59	18.47	18.50	864400
1997-03-21	18.44	18.72	18.41	18.53	1178000
1997-03-24	18.50	19.00	18.50	18.97	382800
1997-03-25	18.94	19.03	18.75	18.81	781600
1997-03-26	18.75	18.75	18.28	18.38	480800
1997-03-27	18.34	18.44	18.00	18.06	1086800
1997-03-31	17.88	17.88	17.22	17.34	1961600
1997-04-01	17.44	17.72	17.31	17.72	715600
1997-04-02	17.69	17.69	17.22	17.22	593200
1997-04-03	17.19	17.34	17.19	17.22	422800
1997-04-04	17.06	17.09	16.63	17.09	912800
1997-04-07	17.16	17.56	17.16	17.50	515200
1997-04-08	17.47	17.88	17.34	17.78	505600
1997-04-09	17.84	18.03	17.75	17.78	659200
1997-04-10	17.78	17.84	17.53	17.75	530000
1997-04-11	17.75	17.75	17.31	17.41	694800
1997-04-14	17.41	17.47	17.25	17.41	572800
1997-04-15	18.25	18.44	18.16	18.31	993200
1997-04-16	18.38	18.41	18.22	18.25	908000
1997-04-17	18.28	18.94	18.28	18.84	1306800
1997-04-18	18.91	18.94	18.53	18.56	488000
1997-04-21	18.50	18.66	18.34	18.34	245200
1997-04-22	18.38	18.97	18.38	18.84	437200
1997-04-23	18.91	18.91	18.66	18.69	1239200
1997-04-24	18.72	19.16	18.72	19.00	532000
1997-04-25	19.09	19.50	19.03	19.47	424800
1997-04-28	19.41	19.44	19.19	19.22	1282000
1997-04-29	19.34	19.97	19.34	19.94	1030800
1997-04-30	19.75	19.91	19.69	19.69	654800
1997-05-01	19.78	20.13	19.78	20.03	457200
1997-05-02	20.09	20.63	20.03	20.59	910800
1997-05-05	20.63	20.75	20.44	20.69	779600
1997-05-06	20.75	21.31	20.66	21.25	701200
1997-05-07	21.25	21.50	21.09	21.09	1141200
1997-05-08	21.38	21.75	21.31	21.41	1860000
1997-05-09	21.56	21.56	21.19	21.38	640000
1997-05-12	21.41	21.59	21.34	21.56	415200
1997-05-13	21.59	21.69	21.53	21.66	480800
1997-05-14	21.72	21.88	21.72	21.81	570800
1997-05-15	21.75	21.84	21.72	21.84	696400
1997-05-16	21.81	21.91	21.78	21.84	356400
1997-05-19	21.81	21.97	21.81	21.94	535200
1997-05-20	21.91	22.25	21.88	22.25	524000
1997-05-21	22.38	22.53	22.34	22.53	886400
1997-05-22	22.53	22.53	22.28	22.34	678400
1997-05-23	22.34	22.38	22.00	22.22	1147600
1997-05-27	22.16	22.44	22.16	22.16	662400
1997-05-28	22.06	22.13	21.88	22.13	752400
1997-05-29	22.13	22.19	21.94	22.13	637200
1997-05-30	22.00	22.38	21.94	22.31	1007200
1997-06-02	22.31	22.44	22.13	22.44	775200
1997-06-03	22.44	22.88	22.38	22.69	864800
1997-06-04	22.69	23.38	22.56	23.19	1177400
1997-06-05	23.19	23.25	22.88	22.88	1095000
1997-06-06	22.88	23.13	22.88	23.00	1221000
1997-06-09	23.00	23.13	22.63	22.69	706200
1997-06-10	23.13	23.56	23.00	23.31	910800
1997-06-11	22.63	23.13	22.63	23.13	765400
1997-06-12	23.44	23.94	23.31	23.94	902000
1997-06-13	23.94	24.81	23.88	24.50	1992400
1997-06-16	24.38	24.44	23.88	24.19	656600
1997-06-17	24.19	24.81	24.19	24.63	676800
1997-06-18	24.75	24.94	24.56	24.94	705200
1997-06-19	25.31	27.13	25.31	26.44	1971000
1997-06-20	26.50	26.50	25.75	25.94	672800
1997-06-23	25.88	25.88	25.19	25.38	391000
1997-06-24	25.31	25.31	24.75	25.06	1837000
1997-06-25	24.81	25.00	24.47	24.72	986400
1997-06-26	24.69	24.84	24.25	24.44	812200
1997-06-27	24.38	24.44	23.97	24.13	929800
1997-06-30	24.44	24.56	23.13	23.13	1654000
1997-07-01	23.31	24.44	23.31	24.00	991000
1997-07-02	24.00	24.31	23.94	24.31	335600
1997-07-03	24.88	25.50	24.88	25.50	608200
1997-07-07	25.38	25.56	25.19	25.31	788200
1997-07-08	25.31	25.47	24.81	25.09	560600
1997-07-09	25.03	25.06	24.53	24.63	353200
1997-07-10	24.50	25.50	24.38	25.00	558800
1997-07-11	24.97	25.44	24.88	25.34	508400
1997-07-14	25.47	25.59	25.31	25.53	547000
1997-07-15	25.66	25.81	25.59	25.78	326000
1997-07-16	26.19	26.19	25.78	26.09	494000
1997-07-17	26.03	26.09	25.78	25.84	448200
1997-07-18	25.97	25.97	25.31	25.59	524200
1997-07-21	26.31	26.38	25.75	26.00	549400
1997-07-22	25.88	26.25	25.75	25.81	1012000
1997-07-23	26.00	26.00	25.56	25.78	1291600
1997-07-24	25.72	26.34	25.63	25.94	1087800
1997-07-25	26.00	26.06	25.38	25.50	605400
1997-07-28	25.81	26.75	25.59	26.41	784800
1997-07-29	26.53	27.19	25.97	27.03	859600
1997-07-30	26.97	27.75	26.81	27.75	893400
1997-07-31	27.75	28.34	27.59	28.03	744600
1997-08-01	27.75	27.75	27.00	27.47	1120000
1997-08-04	27.00	27.69	27.00	27.63	1063600
1997-08-05	27.59	27.59	27.13	27.19	494200
1997-08-06	27.38	27.97	27.31	27.97	1061000
1997-08-07	28.00	28.28	27.19	27.56	971400
1997-08-08	27.13	27.19	25.59	26.13	967400
1997-08-11	26.25	26.44	25.78	26.44	734400
1997-08-12	26.63	26.97	25.91	26.00	722200
1997-08-13	26.50	26.72	25.72	26.16	1018000
1997-08-14	26.25	28.38	26.00	27.75	2558000
1997-08-15	27.09	27.94	25.75	25.75	17208000
1997-08-18	25.94	26.63	25.91	26.63	2719400
1997-08-19	26.63	27.03	26.41	27.00	2154200
1997-08-20	26.97	27.25	26.88	27.25	1145800
1997-08-21	27.25	27.38	26.69	26.88	918000
1997-08-22	26.75	26.75	26.03	26.50	951600
1997-08-25	26.50	26.50	25.56	25.63	1009400
1997-08-26	25.63	25.97	25.53	25.72	669400
1997-08-27	25.91	25.97	25.06	25.19	872000
1997-08-28	25.09	25.13	24.56	25.00	780800
1997-08-29	24.75	25.03	24.50	24.94	741200
1997-09-02	25.75	26.16	25.69	26.00	1236800
1997-09-03	26.13	26.13	25.78	25.88	768400
1997-09-04	25.84	25.84	25.56	25.81	971400
1997-09-05	26.19	26.19	25.31	25.69	367000
1997-09-08	25.81	25.97	25.63	25.84	374200
1997-09-09	25.78	25.97	25.59	25.69	452400
1997-09-10	25.56	25.63	24.94	24.94	587000
1997-09-11	24.50	24.88	24.25	24.78	810800
1997-09-12	24.88	25.50	24.78	25.25	1247400
1997-09-15	25.38	25.56	25.06	25.06	1153800
1997-09-16	25.31	26.19	25.31	26.00	699200
1997-09-17	26.50	26.50	26.16	26.47	1371400
1997-09-18	26.75	27.34	26.63	26.63	690400
1997-09-19	27.44	28.00	27.28	27.56	1406400
1997-09-22	27.88	28.00	27.63	27.88	447200
1997-09-23	27.75	28.13	27.53	27.84	681000
1997-09-24	27.88	28.78	27.75	28.66	856200
1997-09-25	28.31	28.44	27.81	27.81	609200
1997-09-26	28.13	30.00	28.13	29.94	1425000
1997-09-29	29.88	30.59	29.59	30.53	1012800
1997-09-30	30.56	30.78	29.75	30.47	673800
1997-10-01	30.47	30.63	29.81	29.88	360800
1997-10-02	29.97	30.38	29.88	30.34	869200
1997-10-03	31.00	31.16	30.63	30.91	742000
1997-10-06	31.03	31.22	30.75	31.13	1375800
1997-10-07	31.13	31.25	30.94	31.09	654200
1997-10-08	30.63	30.81	30.13	30.69	561400
1997-10-09	30.59	30.63	30.00	30.50	415200
1997-10-10	30.25	30.72	29.94	30.56	389000
1997-10-13	30.56	30.75	30.44	30.59	422800
1997-10-14	30.59	30.69	30.34	30.56	388400
1997-10-15	30.44	30.94	30.44	30.59	717400
1997-10-16	31.38	31.69	30.75	30.75	707200
1997-10-17	30.25	30.44	29.72	30.09	819800
1997-10-20	30.13	30.16	29.63	29.88	881400
1997-10-21	29.75	30.69	29.75	30.59	691600
1997-10-22	30.59	30.63	29.94	30.38	370400
1997-10-23	29.94	29.94	29.00	29.00	443600
1997-10-24	30.00	30.00	29.03	29.31	632400
1997-10-27	29.19	29.34	26.19	26.22	587000
1997-10-28	25.69	28.50	25.69	27.97	1649600
1997-10-29	28.25	28.44	27.72	28.22	800400
1997-10-30	28.22	28.22	27.25	27.25	646200
1997-10-31	27.56	27.94	27.28	27.88	665600
1997-11-03	28.19	28.59	28.09	28.50	522800
1997-11-04	28.38	28.56	27.91	28.56	638200
1997-11-05	28.59	29.59	28.53	29.56	757400
1997-11-06	29.44	29.69	29.00	29.13	648400
1997-11-07	28.94	29.34	28.50	29.31	515800
1997-11-10	30.00	30.00	28.88	28.94	464000
1997-11-11	29.25	29.47	28.88	28.91	451200
1997-11-12	28.63	29.06	28.50	28.53	448400
1997-11-13	28.53	28.66	28.25	28.31	458200
1997-11-14	28.44	28.97	27.81	28.97	527200
1997-11-17	29.19	29.66	28.94	29.47	385000
1997-11-18	29.50	29.50	28.13	28.69	921600
1997-11-19	28.66	29.75	28.50	29.38	372800
1997-11-20	29.50	30.56	29.44	30.47	534800
1997-11-21	30.59	30.72	30.00	30.22	584000
1997-11-24	30.22	30.34	29.06	29.09	535400
1997-11-25	29.22	30.28	29.22	30.19	352800
1997-11-26	30.22	30.66	30.19	30.25	433000
1997-11-28	30.03	30.25	29.75	29.75	102800
1997-12-01	29.69	31.22	29.66	31.03	937400
1997-12-02	31.13	31.84	30.72	30.75	705600
1997-12-03	30.81	31.38	29.75	31.13	1133400
1997-12-04	31.22	31.31	30.72	30.81	1113600
1997-12-05	30.97	31.09	30.56	30.59	787400
1997-12-08	30.78	30.78	30.31	30.41	953200
1997-12-09	30.44	30.44	28.53	28.97	1609800
1997-12-10	28.97	28.97	28.13	28.47	926400
1997-12-11	28.47	28.47	26.81	26.81	1436400
1997-12-12	27.50	27.84	27.00	27.25	1210200
1997-12-15	27.38	28.66	27.38	28.63	1453600
1997-12-16	28.66	29.03	28.16	28.16	571200
1997-12-17	28.44	28.50	27.72	27.94	325000
1997-12-18	27.94	28.34	27.91	27.94	598400
1997-12-19	27.38	27.41	26.84	27.06	1056600
1997-12-22	27.19	28.56	27.06	28.41	540000
1997-12-23	28.50	28.50	28.00	28.09	848000
1997-12-24	28.22	28.22	27.38	27.50	352600
1997-12-26	27.50	27.81	27.50	27.66	251200
1997-12-29	28.06	28.34	27.81	28.34	864400
1997-12-30	28.63	29.06	28.41	28.94	585800
1997-12-31	29.00	29.22	28.88	29.09	988800
1998-01-02	29.22	29.38	28.56	28.91	348200
1998-01-05	28.91	29.31	28.75	28.88	639000
1998-01-06	28.88	29.06	28.34	28.34	795000
1998-01-07	28.34	28.47	27.41	27.44	1049400
1998-01-08	27.44	27.63	27.00	27.47	1155600
1998-01-09	27.44	27.56	25.69	25.75	751400
1998-01-12	25.38	26.69	24.81	26.25	1670600
1998-01-13	26.50	27.84	26.50	27.81	588800
1998-01-14	28.28	28.53	27.91	28.38	828400
1998-01-15	28.38	28.50	27.44	27.47	858400
1998-01-16	27.56	28.16	27.47	27.47	576600
1998-01-20	27.47	27.97	27.06	27.94	905400
1998-01-21	27.88	28.19	27.31	27.47	691400
1998-01-22	27.44	27.72	27.25	27.31	788800
1998-01-23	27.44	27.81	27.06	27.38	839800
1998-01-26	27.50	27.94	27.50	27.53	364200
1998-01-27	27.41	28.41	27.41	28.06	841200
1998-01-28	28.09	28.81	27.81	28.00	1160800
1998-01-29	28.13	29.00	27.97	28.75	1143200
1998-01-30	28.63	28.75	27.91	28.00	733200
1998-02-02	28.25	29.28	28.25	29.13	775600
1998-02-03	28.94	29.44	28.78	29.44	588200
1998-02-04	29.53	30.13	29.38	29.75	975800
1998-02-05	29.75	30.16	29.72	30.13	699200
1998-02-06	30.06	30.56	30.06	30.56	628000
1998-02-09	30.56	30.56	30.00	30.09	411000
1998-02-10	30.09	30.16	29.63	29.66	471800
1998-02-11	29.66	30.13	29.50	29.56	523400
1998-02-12	29.44	29.53	29.00	29.38	575200
1998-02-13	29.25	29.31	28.69	28.94	475000
1998-02-17	29.25	29.81	29.13	29.81	507400
1998-02-18	29.50	30.44	29.28	30.25	1450000
1998-02-19	30.13	30.13	29.94	30.06	471000
1998-02-20	30.09	30.34	29.97	30.34	557200
1998-02-23	30.22	30.91	30.22	30.50	746000
1998-02-24	30.50	30.50	29.81	29.88	443600
1998-02-25	30.06	30.97	30.06	30.81	386600
1998-02-26	30.97	31.38	30.66	31.19	562400
1998-02-27	31.06	31.16	30.63	30.91	338600
1998-03-02	31.09	31.09	30.31	30.50	339600
1998-03-03	30.50	30.75	30.03	30.25	611200
1998-03-04	30.06	30.13	29.66	29.75	378400
1998-03-05	29.78	29.81	29.44	29.56	359000
1998-03-06	29.53	31.06	29.53	30.91	794200
1998-03-09	30.78	31.81	30.69	30.75	655200
1998-03-10	30.63	31.75	30.59	31.75	1129800
1998-03-11	31.94	32.81	31.91	32.59	1236000
1998-03-12	32.50	34.00	32.38	33.44	864800
1998-03-13	33.25	33.66	32.63	33.09	610200
1998-03-16	32.97	33.63	32.94	33.63	508800
1998-03-17	33.81	33.94	33.25	33.75	428400
1998-03-18	33.75	33.75	33.03	33.22	422600
1998-03-19	33.44	34.53	33.38	34.44	335200
1998-03-20	34.31	34.88	33.78	34.38	714600
1998-03-23	34.63	34.69	34.13	34.25	388400
1998-03-24	34.38	35.19	34.31	34.75	575000
1998-03-25	34.75	35.13	33.13	33.78	726600
1998-03-26	33.38	33.59	33.28	33.44	642400
1998-03-27	34.44	34.47	33.56	33.72	778000
1998-03-30	33.72	34.00	32.63	33.72	380400
1998-03-31	33.13	34.36	33.13	34.03	1089000
1998-04-01	34.06	34.06	33.59	33.81	497400
1998-04-02	34.00	34.94	33.88	34.81	853200
1998-04-03	35.88	35.97	35.66	35.66	966200
1998-04-06	36.00	36.63	35.00	35.25	701200
1998-04-07	35.25	35.50	35.16	35.44	435800
1998-04-08	35.56	35.56	34.16	34.47	465000
1998-04-09	34.59	35.59	34.59	35.53	455800
1998-04-13	36.16	36.25	35.31	35.78	518800
1998-04-14	35.88	36.25	35.69	36.00	780400
1998-04-15	36.13	36.59	36.00	36.59	411600
1998-04-16	36.59	36.59	35.78	36.09	553600
1998-04-17	36.13	36.72	35.78	36.66	592800
1998-04-20	36.66	37.00	36.19	36.63	352000
1998-04-21	36.53	36.97	36.44	36.47	769400
1998-04-22	36.47	37.16	36.28	36.38	809000
1998-04-23	36.50	36.72	36.03	36.44	470800
1998-04-24	36.56	36.75	35.16	35.50	804800
1998-04-27	35.25	35.31	34.00	34.41	946400
1998-04-28	34.75	34.97	34.56	34.84	499600
1998-04-29	35.25	35.25	34.53	34.56	929000
1998-04-30	34.81	35.91	34.78	35.75	607800
1998-05-01	35.88	36.19	35.66	35.78	531600
1998-05-04	35.91	36.13	35.63	35.69	368400
1998-05-05	35.72	35.72	34.75	35.19	610200
1998-05-06	35.09	35.22	34.66	35.00	462600
1998-05-07	34.94	34.97	34.25	34.28	453200
1998-05-08	34.38	34.81	34.03	34.13	835800
1998-05-11	34.31	34.41	33.81	33.84	460800
1998-05-12	33.97	34.47	33.88	34.44	381200
1998-05-13	34.44	34.44	33.78	34.16	455000
1998-05-14	34.19	34.50	33.56	33.59	664800
1998-05-15	33.47	34.00	33.41	33.84	444000
1998-05-18	33.88	35.00	33.84	34.31	410600
1998-05-19	34.25	34.94	34.06	34.25	340000
1998-05-20	34.25	34.56	33.81	34.09	475600
1998-05-21	35.00	35.25	34.78	34.81	567600
1998-05-22	34.69	34.81	34.25	34.53	284000
1998-05-26	34.72	34.81	33.97	33.97	326000
1998-05-27	33.53	33.88	33.19	33.38	475800
1998-05-28	33.75	34.13	33.45	34.06	541000
1998-05-29	34.06	34.56	34.00	34.47	468000
1998-06-01	34.47	34.97	34.06	34.25	377600
1998-06-02	34.31	34.47	33.50	33.50	317800
1998-06-03	33.63	33.97	33.03	33.03	495800
1998-06-04	33.03	33.28	32.56	33.22	477400
1998-06-05	33.19	34.28	33.06	33.97	335800
1998-06-08	34.22	34.53	33.97	34.03	254200
1998-06-09	33.75	34.25	33.44	34.00	287400
1998-06-10	33.97	34.59	33.75	33.75	297400
1998-06-11	33.63	33.94	33.00	33.09	375800
1998-06-12	33.22	33.34	32.34	33.31	332800
1998-06-15	33.00	33.16	32.72	32.72	245400
1998-06-16	32.75	33.38	32.28	32.78	519000
1998-06-17	32.72	34.22	32.72	33.75	605000
1998-06-18	33.88	34.50	33.81	34.28	477200
1998-06-19	33.94	34.31	33.66	33.69	497800
1998-06-22	33.63	34.19	33.63	33.81	222000
1998-06-23	33.81	34.63	33.81	34.25	319200
1998-06-24	34.16	35.31	34.16	34.91	556800
1998-06-25	34.91	35.19	34.34	35.06	535200
1998-06-26	35.19	35.28	34.59	34.88	377600
1998-06-29	34.97	34.97	34.66	34.66	444200
1998-06-30	34.78	34.88	34.25	34.75	549200
1998-07-01	34.78	34.97	34.56	34.97	529600
1998-07-02	34.97	35.38	34.63	34.94	330200
1998-07-06	35.06	35.19	34.81	34.97	270600
1998-07-07	34.97	35.22	34.63	34.72	433000
1998-07-08	34.91	35.63	34.78	35.53	688200
1998-07-09	35.88	35.88	34.78	34.88	548200
1998-07-10	35.00	35.59	34.50	35.56	907800
1998-07-13	35.44	35.84	35.16	35.53	331600
1998-07-14	35.50	36.47	35.50	36.47	266000
1998-07-15	36.47	36.59	36.13	36.53	457600
1998-07-16	36.41	36.50	35.44	35.72	525600
1998-07-17	35.78	35.81	35.16	35.53	402400
1998-07-20	35.59	35.59	34.63	35.09	532600
1998-07-21	35.31	35.38	34.13	34.25	402400
1998-07-22	34.63	35.03	34.38	34.97	1130000
1998-07-23	34.97	35.31	34.25	34.69	905400
1998-07-24	34.56	34.94	34.19	34.81	1222000
1998-07-27	34.69	34.69	34.38	34.50	706200
1998-07-28	34.00	34.19	33.38	34.06	943800
1998-07-29	34.06	34.63	33.88	34.00	929800
1998-07-30	34.06	34.66	34.00	34.63	730000
1998-07-31	34.56	34.88	34.47	34.72	746200
1998-08-03	34.59	35.16	34.50	34.88	1462000
1998-08-04	35.00	35.19	33.00	33.00	1149000
1998-08-05	33.09	33.19	32.00	32.75	1246800
1998-08-06	32.75	33.59	32.59	33.38	583600
1998-08-07	33.38	33.94	33.03	33.31	767800
1998-08-10	33.19	33.78	33.06	33.25	666000
1998-08-11	33.00	33.00	31.91	32.16	491000
1998-08-12	32.50	32.94	32.38	32.50	931600
1998-08-13	32.47	32.50	31.69	32.16	463200
1998-08-14	32.44	32.44	30.91	31.16	684400
1998-08-17	31.03	31.75	30.81	31.47	1199800
1998-08-18	31.56	31.81	31.06	31.69	1212600
1998-08-19	31.69	31.69	31.19	31.66	761400
1998-08-20	31.50	31.59	31.06	31.53	802400
1998-08-21	31.41	31.44	30.00	30.47	803600
1998-08-24	30.06	30.63	29.50	29.50	1388000
1998-08-25	29.63	30.16	28.94	28.97	1208600
1998-08-26	28.50	28.63	27.75	28.03	2378800
1998-08-27	27.25	27.44	26.25	26.72	1503600
1998-08-28	26.69	27.25	26.28	26.75	1959000
1998-08-31	27.00	27.19	26.00	26.03	1710400
1998-09-01	25.94	26.06	24.25	26.00	4086600
1998-09-02	25.88	27.00	24.88	25.75	3151000
1998-09-03	25.75	25.88	24.75	25.78	2581400
1998-09-04	25.84	25.94	25.03	25.50	871400
1998-09-08	26.50	27.13	26.09	26.75	1088800
1998-09-09	26.84	27.19	26.34	26.56	1116800
1998-09-10	25.00	25.22	24.59	24.75	1303000
1998-09-11	24.84	25.50	24.47	25.19	1768600
1998-09-14	25.88	26.88	25.75	26.50	990000
1998-09-15	26.38	26.81	26.31	26.47	976200
1998-09-16	26.50	27.16	26.47	27.00	1508600
1998-09-17	26.25	26.50	25.94	26.13	1120600
1998-09-18	26.00	26.50	26.00	26.38	1346600
1998-09-21	25.88	26.44	24.84	25.88	1291200
1998-09-22	26.00	26.22	25.78	26.00	1128000
1998-09-23	26.75	28.38	26.63	28.31	1473600
1998-09-24	28.44	28.81	27.56	28.50	1624000
1998-09-25	28.00	29.53	27.66	29.19	1219800
1998-09-28	29.19	29.78	28.06	28.59	1365800
1998-09-29	28.50	28.97	27.69	28.03	958200
1998-09-30	28.38	28.38	27.16	27.28	1228200
1998-10-01	27.28	27.41	26.41	26.78	1387400
1998-10-02	26.81	27.06	25.63	26.44	1788200
1998-10-05	26.47	26.47	23.97	25.56	1456000
1998-10-06	25.81	26.00	24.25	25.41	1072600
1998-10-07	25.41	25.72	24.63	25.00	1053000
1998-10-08	24.50	25.47	23.94	25.41	1235800
1998-10-09	26.50	27.47	25.44	27.34	1072800
1998-10-12	28.25	29.19	27.50	27.88	1094400
1998-10-13	27.91	28.97	27.47	28.88	1031400
1998-10-14	28.88	30.25	28.66	29.47	1011400
1998-10-15	29.47	31.28	28.69	31.19	1382200
1998-10-16	31.28	32.13	30.31	30.69	1965800
1998-10-19	30.75	30.88	30.31	30.78	736800
1998-10-20	31.69	32.50	31.63	32.19	877800
1998-10-21	32.25	32.25	30.75	31.59	948400
1998-10-22	31.50	31.50	30.00	31.44	738400
1998-10-23	31.31	31.41	29.63	30.19	928600
1998-10-26	30.06	30.31	29.50	30.22	814800
1998-10-27	30.50	30.84	29.44	29.63	630800
1998-10-28	29.75	29.91	29.50	29.78	519000
1998-10-29	30.19	30.56	29.50	30.53	690000
1998-10-30	31.06	32.00	30.91	31.19	869600
1998-11-02	31.31	31.72	31.00	31.38	429400
1998-11-03	31.50	31.50	30.84	31.16	441000
1998-11-04	31.63	32.69	31.53	32.69	887400
1998-11-05	32.66	33.34	32.00	33.28	570000
1998-11-06	33.22	33.63	32.56	33.63	980400
1998-11-09	33.63	33.63	32.41	32.88	819600
1998-11-10	32.75	32.97	32.16	32.53	541400
1998-11-11	32.50	32.50	30.88	31.25	1079600
1998-11-12	31.38	31.91	30.75	30.97	562800
1998-11-13	31.63	32.38	31.25	32.19	613000
1998-11-16	32.88	33.09	31.69	32.09	789600
1998-11-17	32.22	33.09	31.81	32.53	845200
1998-11-18	32.59	32.84	31.91	32.59	607800
1998-11-19	32.84	33.63	32.44	33.41	605000
1998-11-20	34.25	34.94	34.00	34.44	996200
1998-11-23	34.94	35.00	34.22	34.94	1411000
1998-11-24	34.97	35.31	34.91	34.97	882000
1998-11-25	35.09	35.16	34.84	35.09	383800
1998-11-27	35.06	35.06	34.84	34.97	216200
1998-11-30	35.09	35.22	34.31	34.31	1120600
1998-12-01	34.44	34.50	34.19	34.38	475000
1998-12-02	34.38	34.63	34.03	34.50	1249000
1998-12-03	34.75	34.75	33.66	34.06	803800
1998-12-04	35.00	35.50	34.66	35.00	1275400
1998-12-07	35.00	35.22	34.84	34.97	673200
1998-12-08	34.88	35.09	34.59	34.66	610600
1998-12-09	34.44	34.91	34.09	34.47	893800
1998-12-10	34.47	34.47	33.53	33.97	726400
1998-12-11	33.53	34.25	33.25	34.25	822800
1998-12-14	34.06	34.19	33.56	33.97	361800
1998-12-15	34.09	34.16	33.34	33.50	1261200
1998-12-16	33.50	33.50	32.72	33.09	648800
1998-12-17	33.25	34.25	33.19	34.00	874400
1998-12-18	34.19	34.56	33.66	34.22	862800
1998-12-21	34.63	35.75	34.63	35.53	718000
1998-12-22	35.75	36.38	35.38	36.16	721000
1998-12-23	36.38	36.44	35.66	36.16	526400
1998-12-24	36.38	36.41	35.84	36.03	185800
1998-12-28	35.97	36.28	35.75	35.78	480800
1998-12-29	35.88	35.94	35.47	35.63	851000
1998-12-30	35.56	35.63	35.25	35.63	1650200
1998-12-31	35.94	36.03	34.78	35.06	835800
1999-01-04	35.19	35.94	35.19	35.38	1129200
1999-01-05	35.50	36.13	35.50	36.13	973000
1999-01-06	36.25	37.50	36.19	37.25	1223400
1999-01-07	37.00	37.28	36.81	37.06	835000
1999-01-08	37.47	37.47	36.34	36.69	943600
1999-01-11	36.69	36.72	35.63	35.84	546000
1999-01-12	35.97	35.97	35.28	35.28	664400
1999-01-13	34.53	35.34	34.31	34.66	787400
1999-01-14	34.78	34.97	33.50	33.91	703800
1999-01-15	34.00	35.91	34.00	35.91	954000
1999-01-19	35.78	35.97	34.69	35.84	737600
1999-01-20	35.72	36.00	35.13	35.31	755200
1999-01-21	35.50	36.63	35.16	35.91	2483800
1999-01-22	35.78	35.78	34.84	35.56	1380000
1999-01-25	35.50	36.38	35.28	36.31	961800
1999-01-26	36.44	36.44	34.81	34.97	1163800
1999-01-27	34.97	34.97	34.06	34.28	663400
1999-01-28	34.41	35.25	34.41	35.22	534600
1999-01-29	35.09	35.78	34.69	35.75	763400
1999-02-01	35.66	35.66	34.72	35.00	573200
1999-02-02	34.88	35.06	34.50	34.66	764200
1999-02-03	35.00	35.66	34.50	35.66	704200
1999-02-04	35.53	35.63	34.13	34.22	854600
1999-02-05	34.25	34.47	33.75	34.25	700600
1999-02-08	34.56	35.13	34.25	35.00	870000
1999-02-09	34.69	35.19	34.28	34.41	489400
1999-02-10	34.63	35.06	34.44	34.97	573600
1999-02-11	35.00	36.50	34.78	36.00	1084800
1999-02-12	35.97	35.97	34.81	35.72	956600
1999-02-16	35.84	37.09	35.84	36.50	903800
1999-02-17	36.63	36.97	35.94	36.19	1045200
1999-02-18	36.19	36.91	36.06	36.50	713200
1999-02-19	37.31	37.38	36.25	36.44	905400
1999-02-22	36.44	38.72	36.31	38.63	1370000
1999-02-23	39.25	39.25	37.75	38.13	956800
1999-02-24	38.16	39.09	38.13	38.31	1362200
1999-02-25	38.00	38.44	37.50	37.88	721000
1999-02-26	38.19	38.44	37.69	38.34	588800
1999-03-01	38.22	38.59	38.13	38.50	589000
1999-03-02	38.75	38.81	38.06	38.16	471000
1999-03-03	38.25	38.56	38.06	38.25	396600
1999-03-04	38.25	39.44	38.25	39.44	689200
1999-03-05	40.13	41.94	40.13	41.59	2215600
1999-03-08	42.00	42.00	40.59	41.06	819200
1999-03-09	40.94	41.50	40.25	40.44	528400
1999-03-10	40.88	42.22	40.53	42.22	636800
1999-03-11	42.88	44.59	42.84	44.13	2102000
1999-03-12	44.53	44.88	42.81	43.44	1262000
1999-03-15	43.56	44.53	43.16	44.00	685600
1999-03-16	44.00	44.19	42.34	42.97	909800
1999-03-17	42.97	42.97	42.13	42.38	429200
1999-03-18	42.19	42.97	42.19	42.94	719400
1999-03-19	42.94	42.94	41.63	41.94	771400
1999-03-22	41.94	42.31	41.69	42.31	317200
1999-03-23	42.00	42.00	40.13	40.75	819600
1999-03-24	41.13	41.66	40.63	41.13	386200
1999-03-25	41.47	41.75	41.28	41.59	408400
1999-03-26	41.59	41.59	40.41	40.53	690200
1999-03-29	40.97	41.25	40.66	41.09	582000
1999-03-30	40.88	41.16	40.69	41.03	857000
1999-03-31	41.16	41.31	40.75	41.13	760400
1999-04-01	41.25	42.69	41.13	42.47	868000
1999-04-05	42.47	42.81	42.25	42.81	586200
1999-04-06	42.81	43.72	42.34	42.66	2066800
1999-04-07	42.94	43.81	42.81	43.75	1101200
1999-04-08	44.00	45.88	43.88	44.81	1261600
1999-04-09	44.75	44.97	43.91	44.56	817400
1999-04-12	44.31	45.19	43.50	45.13	819000
1999-04-13	45.13	45.28	44.25	44.81	593800
1999-04-14	45.50	45.50	44.50	45.50	1248600
1999-04-15	45.38	45.38	43.41	43.41	841800
1999-04-16	43.25	43.75	42.47	43.72	1041800
1999-04-19	43.19	43.50	42.13	42.22	1056200
1999-04-20	42.16	42.44	41.44	42.44	602800
1999-04-21	42.44	44.81	41.94	44.81	690600
1999-04-22	44.69	45.50	43.94	45.50	658000
1999-04-23	45.38	45.47	44.63	45.00	376200
1999-04-26	45.13	45.16	43.97	44.69	815800
1999-04-27	45.00	47.63	44.81	47.63	1570600
1999-04-28	47.63	47.63	46.44	46.56	1130600
1999-04-29	46.44	47.06	46.44	46.75	1069000
1999-04-30	43.50	44.00	43.13	43.75	2633800
1999-05-03	43.69	43.78	42.75	43.78	1208800
1999-05-04	43.84	44.34	41.66	41.81	1711400
1999-05-05	41.78	41.97	40.91	41.75	1430600
1999-05-06	41.69	43.94	41.28	43.28	1770600
1999-05-07	43.03	43.91	42.78	43.41	603200
1999-05-10	43.44	43.50	41.84	42.28	759400
1999-05-11	42.25	42.38	41.09	42.09	744200
1999-05-12	42.06	42.06	41.25	41.50	962600
1999-05-13	41.63	43.50	41.63	42.81	1035000
1999-05-14	42.13	42.22	41.16	42.00	892800
1999-05-17	41.00	41.13	39.00	39.50	1808400
1999-05-18	39.38	40.19	39.25	39.97	1420600
1999-05-19	39.94	40.88	39.94	40.88	656600
1999-05-20	40.81	40.81	39.63	39.97	706200
1999-05-21	39.78	40.09	39.34	39.44	948000
1999-05-24	39.00	39.19	37.28	38.31	827800
1999-05-25	38.31	38.66	37.28	38.03	983600
1999-05-26	38.25	39.19	37.28	39.16	1081800
1999-05-27	38.88	38.91	37.53	37.59	750800
1999-05-28	37.69	38.22	37.66	38.13	515200
1999-06-01	37.75	38.13	37.03	37.81	1055000
1999-06-02	37.94	38.59	37.38	37.81	541000
1999-06-03	37.56	38.38	37.56	38.38	830400
1999-06-04	38.50	39.41	38.09	39.06	832400
1999-06-07	39.50	40.19	39.25	39.78	880200
1999-06-08	39.78	39.97	39.25	39.72	990000
1999-06-09	40.72	40.72	39.94	40.25	746800
1999-06-10	40.13	40.13	39.00	39.34	948800
1999-06-11	39.31	39.47	38.88	39.06	940200
1999-06-14	39.19	39.31	38.63	38.91	545000
1999-06-15	39.00	39.00	38.63	38.81	733400
1999-06-16	39.25	40.41	39.25	40.38	795400
1999-06-17	40.25	40.97	40.06	40.44	626000
1999-06-18	40.31	41.06	40.00	40.97	675200
1999-06-21	40.88	41.75	40.88	41.41	572400
1999-06-22	41.28	41.41	41.06	41.28	396800
1999-06-23	41.16	41.16	40.81	40.94	679400
1999-06-24	41.00	41.00	40.25	40.56	579000
1999-06-25	40.59	40.81	40.53	40.69	541200
1999-06-28	40.56	41.78	40.56	41.38	733600
1999-06-29	41.41	41.72	41.38	41.53	432200
1999-06-30	41.41	42.81	40.63	42.69	931000
1999-07-01	42.56	43.00	42.16	42.81	627600
1999-07-02	42.94	43.19	42.53	43.16	552200
1999-07-06	43.25	43.59	43.00	43.31	558800
1999-07-07	43.19	43.78	43.00	43.59	964400
1999-07-08	43.47	43.47	42.41	42.63	449600
1999-07-09	42.19	42.53	42.00	42.53	471000
1999-07-12	42.63	42.66	41.31	41.75	722600
1999-07-13	41.72	41.72	40.75	40.81	553200
1999-07-14	40.94	41.31	35.69	37.78	13622600
1999-07-15	37.56	37.78	35.38	36.63	6931400
1999-07-16	36.75	37.47	36.16	37.25	2289600
1999-07-19	37.19	37.75	37.13	37.41	1776800
1999-07-20	36.88	37.34	36.88	37.13	1282600
1999-07-21	37.00	37.25	35.88	36.25	1271200
1999-07-22	36.25	36.78	36.06	36.72	765600
1999-07-23	36.75	36.88	35.47	35.63	734200
1999-07-26	35.50	35.94	35.38	35.63	640200
1999-07-27	35.88	36.22	35.84	36.13	540600
1999-07-28	36.06	36.28	35.88	36.06	618200
1999-07-29	35.81	35.81	35.50	35.56	648400
1999-07-30	35.63	35.78	35.38	35.44	952000
1999-08-02	35.13	35.50	34.72	34.84	600800
1999-08-03	34.78	34.84	34.00	34.31	932800
1999-08-04	34.38	35.06	34.03	34.13	1039200
1999-08-05	34.16	34.22	33.50	33.91	585000
1999-08-06	34.00	34.06	33.25	33.63	440000
1999-08-09	33.53	34.38	33.50	34.09	910800
1999-08-10	33.97	34.00	32.84	33.47	908400
1999-08-11	33.53	34.06	33.38	33.91	809200
1999-08-12	33.94	34.56	33.81	33.88	493000
1999-08-13	34.25	35.66	34.25	35.38	610600
1999-08-16	35.47	36.00	34.41	34.69	741800
1999-08-17	34.88	35.81	34.88	35.75	1048600
1999-08-18	35.50	35.75	35.06	35.47	490400
1999-08-19	35.28	35.31	34.66	34.84	467800
1999-08-20	34.72	35.13	34.53	35.09	517200
1999-08-23	35.16	35.66	35.16	35.56	794400
1999-08-24	35.28	35.97	35.25	35.78	1080400
1999-08-25	35.00	35.00	33.38	33.97	2078000
1999-08-26	33.84	34.03	31.56	31.59	1614400
1999-08-27	31.63	31.97	31.00	31.75	2123200
1999-08-30	31.88	31.97	29.63	29.69	1511600
1999-08-31	30.00	30.31	29.88	29.94	2173000
1999-09-01	30.19	30.66	30.09	30.22	975200
1999-09-02	30.25	30.25	29.53	29.91	1382600
1999-09-03	30.50	32.50	30.50	31.31	2092800
1999-09-07	31.31	31.34	31.03	31.06	1184800
1999-09-08	31.00	31.19	30.09	30.09	1131400
1999-09-09	30.03	30.75	29.75	30.66	826800
1999-09-10	31.38	31.56	30.56	30.91	1360400
1999-09-13	30.88	30.88	29.72	29.88	889200
1999-09-14	29.00	29.13	28.56	29.00	2100600
1999-09-15	28.94	29.00	28.56	28.69	1544200
1999-09-16	28.44	28.56	27.75	27.94	1103600
1999-09-17	27.97	29.88	27.97	29.19	2152000
1999-09-20	29.31	29.75	29.31	29.59	1249200
1999-09-21	29.72	29.78	28.59	28.69	1442000
1999-09-22	29.06	29.56	28.78	29.25	896600
1999-09-23	29.16	30.50	29.16	29.72	1373400
1999-09-24	29.59	31.25	29.59	30.81	1724800
1999-09-27	30.94	31.25	30.63	31.00	1210800
1999-09-28	31.31	32.19	31.22	31.91	1420600
1999-09-29	32.13	32.63	31.66	31.91	943400
1999-09-30	32.00	32.63	32.00	32.31	980000
1999-10-01	32.31	32.72	31.75	32.69	933000
1999-10-04	32.59	33.66	32.41	33.38	1191200
1999-10-05	33.50	33.81	32.63	32.78	1424000
1999-10-06	32.91	33.22	32.91	32.97	1321400
1999-10-07	33.06	33.22	32.66	32.81	1121800
1999-10-08	32.63	33.31	32.56	33.31	1161400
1999-10-11	33.19	33.25	32.88	33.03	643000
1999-10-12	32.75	32.81	32.19	32.53	748400
1999-10-13	32.41	32.44	31.19	31.47	606400
1999-10-14	31.25	31.72	30.50	31.53	638800
1999-10-15	30.75	30.75	29.88	29.94	930600
1999-10-18	29.94	30.47	29.31	30.03	1143600
1999-10-19	30.91	31.91	30.88	31.53	1282600
1999-10-20	31.84	33.81	31.75	33.44	880000
1999-10-21	33.31	33.75	32.84	33.56	813800
1999-10-22	33.81	34.72	33.81	34.47	902800
1999-10-25	34.34	34.66	33.91	34.38	1141400
1999-10-26	34.25	34.97	34.00	34.19	891000
1999-10-27	34.31	35.50	34.28	35.44	519800
1999-10-28	36.25	38.63	36.19	38.16	1644400
1999-10-29	38.63	39.00	37.75	38.06	848600
1999-11-01	37.94	38.25	37.63	37.66	714000
1999-11-02	37.59	38.75	37.38	38.03	721000
1999-11-03	37.91	37.91	36.88	37.03	498600
1999-11-04	37.50	37.53	36.78	36.97	898400
1999-11-05	37.25	37.94	36.84	36.84	1266600
1999-11-08	36.84	37.34	36.78	37.25	915400
1999-11-09	37.75	37.75	37.06	37.50	993000
1999-11-10	36.75	37.19	36.34	36.91	633200
1999-11-11	36.91	37.09	36.53	37.00	508200
1999-11-12	37.13	38.66	37.06	38.47	939600
1999-11-15	38.59	38.63	38.06	38.63	580600
1999-11-16	38.63	39.22	38.47	39.19	941400
1999-11-17	38.75	38.88	38.09	38.13	348800
1999-11-18	38.13	38.38	37.66	38.34	384800
1999-11-19	38.34	38.34	37.78	37.94	301400
1999-11-22	37.44	37.50	36.41	36.50	701200
1999-11-23	36.25	36.44	35.81	36.28	509400
1999-11-24	36.09	36.88	35.41	36.75	600000
1999-11-26	36.56	36.91	36.34	36.81	261600
1999-11-29	36.50	36.53	35.50	35.63	708000
1999-11-30	35.25	37.06	35.19	36.72	1134600
1999-12-01	36.13	36.56	35.81	35.94	793200
1999-12-02	35.84	36.22	35.63	35.69	560000
1999-12-03	36.06	37.50	36.06	37.25	1163600
1999-12-06	37.38	37.38	36.03	36.28	1179000
1999-12-07	36.41	36.41	35.06	35.69	940400
1999-12-08	36.56	36.56	34.38	34.53	1505200
1999-12-09	34.78	35.81	34.66	35.63	842800
1999-12-10	36.25	37.19	35.91	36.94	1036600
1999-12-13	36.84	36.94	36.13	36.52	737000
1999-12-14	36.53	36.63	36.06	36.25	739400
1999-12-15	36.13	36.19	35.50	35.63	525400
1999-12-16	35.50	35.53	33.75	33.94	1281000
1999-12-17	33.81	35.06	33.53	34.69	1192600
1999-12-20	34.81	35.63	34.44	34.91	761200
1999-12-21	35.00	35.75	34.78	35.56	863200
1999-12-22	35.25	35.31	34.84	34.84	944000
1999-12-23	35.25	35.50	35.00	35.16	623800
1999-12-27	35.00	35.50	34.78	35.00	782400
1999-12-28	34.88	36.03	34.88	35.63	642000
1999-12-29	35.94	36.84	35.94	36.50	532200
1999-12-30	36.28	37.13	36.28	36.69	402000
1999-12-31	36.94	37.06	36.53	36.53	231800
2000-01-03	36.50	36.50	34.22	34.88	1295400
2000-01-04	34.75	34.75	32.56	32.94	1316000
2000-01-05	32.94	34.06	32.63	33.53	1039400
2000-01-06	33.50	35.19	33.41	34.94	1356200
2000-01-07	35.31	36.34	35.06	36.19	1162400
2000-01-10	35.88	36.41	35.81	35.97	1036600
2000-01-11	36.00	37.09	35.91	36.69	1381000
2000-01-12	36.19	37.50	36.19	37.28	1287800
2000-01-13	37.88	38.41	37.59	38.19	1416000
2000-01-14	38.63	39.69	38.19	39.53	1221800
2000-01-18	39.44	39.44	37.50	38.25	1975000
2000-01-19	38.25	38.75	37.94	38.19	1082000
2000-01-20	38.19	38.19	37.25	37.97	1067200
2000-01-21	38.22	38.63	37.59	38.47	1318200
2000-01-24	38.50	38.69	37.38	37.59	952800
2000-01-25	37.59	39.00	37.53	38.97	1167200
2000-01-26	38.75	40.41	38.53	40.41	808800
2000-01-27	40.72	41.38	40.38	41.38	1263000
2000-01-28	40.44	40.56	39.19	39.38	1276000
2000-01-31	38.94	40.25	38.75	40.09	1485600
2000-02-01	40.00	41.22	39.53	41.06	1055000
2000-02-02	40.94	41.28	40.16	41.13	1208000
2000-02-03	41.13	41.84	40.28	41.84	1018800
2000-02-04	41.88	42.22	40.03	40.41	1140000
2000-02-07	40.53	40.63	39.84	40.03	477400
2000-02-08	40.50	42.09	40.31	42.09	1227000
2000-02-09	41.38	41.38	40.19	40.25	644400
2000-02-10	40.13	40.34	39.13	39.56	744600
2000-02-11	39.69	40.38	39.06	39.28	593600
2000-02-14	39.16	39.50	38.44	39.38	921600
2000-02-15	39.50	40.22	39.06	40.09	966200
2000-02-16	39.75	40.00	39.38	39.69	573400
2000-02-17	39.81	40.09	38.41	38.84	646600
2000-02-18	38.50	38.59	36.75	37.03	1400600
2000-02-22	37.00	38.38	36.88	38.31	1375800
2000-02-23	37.75	37.84	37.06	37.06	1006800
2000-02-24	36.50	36.75	35.50	36.31	1386400
2000-02-25	36.31	37.25	35.50	35.88	1625800
2000-02-28	35.88	37.72	35.88	36.84	1349400
2000-02-29	36.72	37.00	35.88	36.44	969000
2000-03-01	36.31	36.38	35.63	36.13	839800
2000-03-02	36.19	36.31	35.72	36.09	417800
2000-03-03	36.69	36.97	36.03	36.06	1005200
2000-03-06	35.25	36.06	35.13	35.22	807200
2000-03-07	34.63	34.81	32.94	32.94	1607000
2000-03-08	32.81	32.84	31.22	31.69	2721000
2000-03-09	31.69	33.34	31.69	33.31	1055800
2000-03-10	33.56	34.00	33.09	33.81	1189400
2000-03-13	32.94	35.13	32.78	33.66	1246000
2000-03-14	33.56	34.22	32.84	33.16	600800
2000-03-15	33.63	37.31	33.63	36.41	2607200
2000-03-16	37.50	43.00	37.47	42.91	4875400
2000-03-17	42.78	44.16	42.19	43.19	3376400
2000-03-20	43.00	43.00	40.41	42.44	2233800
2000-03-21	41.19	44.38	41.06	43.63	2135600
2000-03-22	44.13	46.63	43.75	46.25	1571000
2000-03-23	45.59	50.75	45.31	50.22	2686000
2000-03-24	49.63	49.63	46.00	46.81	3182800
2000-03-27	47.31	47.34	44.66	46.03	1371800
2000-03-28	47.00	49.75	47.00	47.28	1717200
2000-03-29	48.44	49.47	47.78	48.38	1372000
2000-03-30	48.31	49.00	46.63	46.66	1184800
2000-03-31	47.50	49.84	47.50	48.44	1586600
2000-04-03	48.63	54.31	48.63	53.06	2409000
2000-04-04	51.50	53.13	48.72	51.13	3082800
2000-04-05	50.97	51.44	49.41	50.44	1430200
2000-04-06	50.47	50.63	47.38	48.47	1371800
2000-04-07	48.25	48.28	46.03	46.88	1270000
2000-04-10	46.81	49.38	46.31	48.75	1573400
2000-04-11	48.88	49.72	48.09	48.94	888200
2000-04-12	49.75	53.25	49.75	50.69	1929800
2000-04-13	50.69	50.69	48.41	48.53	1182400
2000-04-14	48.41	48.41	42.59	43.56	2731800
2000-04-17	44.06	46.19	44.06	45.09	2148200
2000-04-18	46.00	48.97	45.81	48.75	1861800
2000-04-19	48.50	48.50	46.44	46.81	809000
2000-04-20	46.88	48.06	46.75	47.97	747800
2000-04-24	47.06	49.88	47.06	49.78	1512200
2000-04-25	49.81	52.13	49.50	51.97	1579200
2000-04-26	51.94	51.94	49.75	49.97	1596400
2000-04-27	48.25	49.66	47.53	49.47	1989600
2000-04-28	49.06	49.75	47.91	48.44	1048400
2000-05-01	48.06	52.19	47.66	50.63	2306200
2000-05-02	50.25	53.88	50.00	51.69	2657400
2000-05-03	51.69	54.31	51.19	53.06	2714400
2000-05-04	53.00	53.25	51.63	52.78	1458600
2000-05-05	52.31	53.75	51.59	51.84	1367400
2000-05-08	51.72	53.97	51.25	53.41	1815600
2000-05-09	53.53	53.88	51.50	52.16	1558800
2000-05-10	52.16	52.41	51.22	51.91	1459400
2000-05-11	52.75	55.16	52.75	54.50	2050400
2000-05-12	54.38	56.94	53.94	55.09	2204400
2000-05-15	55.50	58.00	55.44	58.00	1970000
2000-05-16	58.00	58.69	55.13	55.91	2035200
2000-05-17	55.19	56.56	54.50	56.22	1622200
2000-05-18	56.22	58.59	56.22	56.47	1389200
2000-05-19	56.00	56.84	54.88	56.56	1617800
2000-05-22	56.56	58.00	56.06	58.00	1821800
2000-05-23	58.00	60.63	57.75	59.63	2004400
2000-05-24	61.50	61.50	58.75	59.50	2568600
2000-05-25	58.50	58.50	52.72	54.69	3830400
2000-05-26	54.69	56.97	54.00	55.97	1838000
2000-05-30	56.25	56.47	54.03	55.44	1866400
2000-05-31	56.00	57.47	55.03	55.75	1642600
2000-06-01	55.63	56.00	52.59	54.25	2385400
2000-06-02	55.50	57.47	55.00	55.28	2424400
2000-06-05	55.25	55.25	52.06	53.28	2965400
2000-06-06	53.06	53.06	50.75	52.47	1599400
2000-06-07	52.50	54.69	52.50	53.94	1544800
2000-06-08	53.00	53.34	52.06	53.00	865600
2000-06-09	52.94	53.31	51.53	51.75	948200
2000-06-12	51.88	52.44	51.00	51.92	736600
2000-06-13	51.97	52.75	51.03	52.19	749800
2000-06-14	53.00	54.34	52.53	53.78	1213400
2000-06-15	53.25	54.78	51.31	54.50	2001600
2000-06-16	54.13	54.13	51.34	51.38	2201000
2000-06-19	51.50	53.25	51.50	52.06	1754400
2000-06-20	52.19	52.69	50.84	51.91	979800
2000-06-21	51.38	51.38	49.56	50.00	1247400
2000-06-22	49.91	51.88	49.50	51.88	1616600
2000-06-23	51.63	52.34	50.88	51.31	1312400
2000-06-26	51.03	53.28	51.03	52.94	1272800
2000-06-27	53.63	54.25	52.38	53.41	1147200
2000-06-28	52.50	54.38	52.22	53.52	1431200
2000-06-29	53.38	53.38	52.06	53.03	968000
2000-06-30	53.50	53.72	52.28	53.03	1469000
2000-07-03	52.63	52.72	52.44	52.56	1381400
2000-07-05	53.22	55.25	53.22	54.66	1281400
2000-07-06	54.59	54.81	53.78	54.47	1273200
2000-07-07	54.75	56.50	54.75	56.22	1167400
2000-07-10	56.28	57.47	56.25	56.75	1402000
2000-07-11	56.44	58.97	56.44	58.75	1635400
2000-07-12	58.25	58.91	54.63	54.81	3192600
2000-07-13	54.75	55.25	51.41	52.63	2754400
2000-07-14	52.25	54.97	52.25	54.28	1464400
2000-07-17	55.13	55.34	54.16	54.73	1458400
2000-07-18	54.75	54.84	53.34	53.94	1005800
2000-07-19	52.50	54.50	51.75	53.56	1666000
2000-07-20	53.63	56.06	53.63	54.94	2354600
2000-07-21	55.06	55.38	52.91	53.22	1347400
2000-07-24	54.00	54.00	52.56	52.94	1028200
2000-07-25	52.94	53.00	50.72	51.06	1215200
2000-07-26	51.00	51.00	49.69	50.19	1117400
2000-07-27	50.75	52.09	50.75	51.31	1239200
2000-07-28	51.16	51.63	50.00	50.75	1104200
2000-07-31	51.13	51.75	50.19	50.19	976600
2000-08-01	50.31	51.38	50.16	50.91	540200
2000-08-02	51.38	51.38	50.00	51.00	895400
2000-08-03	51.44	53.94	51.06	53.41	1368400
2000-08-04	55.03	56.09	54.53	55.81	1295200
2000-08-07	55.84	55.94	53.22	55.16	933000
2000-08-08	55.03	55.28	54.19	55.19	775400
2000-08-09	55.25	55.31	53.59	54.50	628600
2000-08-10	55.00	56.56	54.53	55.50	964800
2000-08-11	56.00	56.84	55.28	55.75	822800
2000-08-14	55.88	56.72	55.25	56.50	811600
2000-08-15	56.38	56.38	55.34	55.75	600800
2000-08-16	55.88	56.31	54.66	54.66	631600
2000-08-17	55.00	56.44	55.00	55.94	730800
2000-08-18	56.25	56.25	55.13	55.25	450000
2000-08-21	55.28	55.78	54.53	54.75	947400
2000-08-22	55.13	56.81	55.09	56.53	994000
2000-08-23	56.66	57.59	56.13	57.47	1097200
2000-08-24	57.28	58.25	57.06	57.25	1012200
2000-08-25	57.88	58.13	56.44	56.56	517800
2000-08-28	56.69	56.88	55.88	56.19	579600
2000-08-29	56.16	56.56	55.31	56.28	473400
2000-08-30	56.31	57.97	56.25	56.88	571400
2000-08-31	56.50	60.13	56.50	58.88	956800
2000-09-01	59.63	59.97	59.00	59.34	892800
2000-09-05	59.72	60.13	58.97	59.31	603600
2000-09-06	59.19	61.25	59.19	59.81	1065000
2000-09-07	59.63	60.19	59.31	60.19	456400
2000-09-08	60.00	61.38	59.84	61.28	894000
2000-09-11	60.38	62.00	60.38	61.84	1468400
2000-09-12	61.44	62.13	60.66	61.41	893600
2000-09-13	61.50	61.97	60.56	61.50	805600
2000-09-14	61.59	61.75	61.16	61.34	471400
2000-09-15	61.75	61.75	60.25	60.59	1008800
2000-09-18	60.00	60.06	57.50	58.03	1329600
2000-09-19	58.25	61.13	58.19	60.94	1069000
2000-09-20	60.38	60.50	59.06	60.28	1075400
2000-09-21	59.06	59.72	59.06	59.66	932600
2000-09-22	59.00	59.75	58.34	59.38	1451800
2000-09-25	60.50	63.63	60.25	62.73	1653400
2000-09-26	62.61	62.75	60.91	62.53	1090800
2000-09-27	61.88	62.10	61.00	61.38	958600
2000-09-28	62.50	67.25	62.40	65.31	1802000
2000-09-29	65.88	66.31	64.81	65.05	840600
2000-10-02	64.93	66.29	64.10	65.91	851400
2000-10-03	65.41	67.15	64.90	65.82	1015400
2000-10-04	65.38	65.38	63.38	63.75	1071000
2000-10-05	63.85	64.90	63.44	63.60	883200
2000-10-06	64.45	64.45	61.69	62.53	784600
2000-10-09	62.10	62.36	61.21	61.65	592600
2000-10-10	61.20	61.21	59.65	59.65	929800
2000-10-11	59.05	61.30	59.05	60.33	1411000
2000-10-12	60.80	61.00	53.25	53.56	2515600
2000-10-13	52.13	56.70	52.13	56.31	2369200
2000-10-16	57.00	57.50	55.78	56.73	1255000
2000-10-17	57.50	57.56	55.75	57.29	1051600
2000-10-18	52.75	56.05	52.50	54.89	1840800
2000-10-19	54.63	56.72	54.63	55.00	1615600
2000-10-20	54.38	55.67	53.63	55.05	1416200
2000-10-23	55.15	55.88	54.45	55.51	1008600
2000-10-24	56.75	59.13	56.75	57.85	1434400
2000-10-25	58.50	60.07	58.38	59.43	1144000
2000-10-26	60.00	60.00	57.83	58.45	1656000
2000-10-27	58.95	60.45	58.30	59.76	891800
2000-10-30	60.38	62.24	59.66	62.09	1278200
2000-10-31	62.09	62.75	60.46	62.37	898000
2000-11-01	62.32	62.75	61.32	62.55	1661400
2000-11-02	62.50	63.86	62.50	63.49	759800
2000-11-03	62.63	64.00	62.56	63.21	758400
2000-11-06	63.23	64.75	63.23	63.68	648600
2000-11-07	63.80	64.45	62.81	63.93	682600
2000-11-08	63.35	64.65	62.38	64.13	937800
2000-11-09	63.75	67.01	63.60	66.93	2006000
2000-11-10	66.75	67.50	64.48	64.60	1130200
2000-11-13	63.75	65.22	62.43	63.20	954000
2000-11-14	63.65	64.22	62.50	62.96	1018400
2000-11-15	62.50	63.26	61.56	62.19	1662400
2000-11-16	62.06	64.37	62.00	64.31	995400
2000-11-17	64.31	65.05	62.65	63.09	1225800
2000-11-20	63.00	63.00	59.75	59.87	1696200
2000-11-21	59.87	62.00	58.90	60.50	1952200
2000-11-22	60.95	61.73	59.40	60.63	947400
2000-11-24	60.75	62.19	60.75	61.31	324200
2000-11-27	63.00	63.25	62.35	62.53	630800
2000-11-28	62.85	64.90	62.85	64.18	918200
2000-11-29	64.63	66.98	64.25	64.78	1249000
2000-11-30	64.78	66.38	60.46	64.50	2239600
2000-12-01	63.88	65.19	62.76	64.05	1534400
2000-12-04	63.00	63.40	61.95	62.03	1342200
2000-12-05	62.88	66.62	62.25	66.62	1298000
2000-12-06	66.50	68.40	64.04	64.87	1931600
2000-12-07	63.63	65.48	62.80	65.15	1678400
2000-12-08	65.88	66.75	65.10	65.74	1027800
2000-12-11	64.85	66.75	64.85	66.49	985200
2000-12-12	66.50	66.50	65.15	65.51	911200
2000-12-13	65.63	66.75	64.95	65.05	954200
2000-12-14	63.65	63.88	61.15	63.41	1846400
2000-12-15	62.03	63.13	61.18	61.84	1815400
2000-12-18	62.50	64.50	62.37	62.74	1859200
2000-12-19	62.65	64.33	60.84	61.32	1831400
2000-12-20	60.00	61.45	59.00	59.71	1685200
2000-12-21	60.50	61.65	59.83	61.10	1224600
2000-12-22	62.00	62.37	59.50	61.00	1153600
2000-12-26	60.99	61.00	60.08	60.51	732600
2000-12-27	61.45	63.13	60.18	61.75	1774000
2000-12-28	61.79	64.00	61.79	63.43	1088600
2000-12-29	64.13	64.39	62.05	62.11	890800
2001-01-02	61.13	61.93	59.00	60.48	1378000
2001-01-03	60.35	63.00	57.50	62.75	2598600
2001-01-04	61.50	63.93	60.65	61.59	1943200
2001-01-05	60.84	60.84	57.80	57.85	1863800
2001-01-08	57.75	57.94	56.06	57.17	2052200
2001-01-09	57.17	58.00	55.72	56.41	1490600
2001-01-10	55.88	57.20	55.65	56.48	1562200
2001-01-11	57.45	58.57	56.68	57.47	1543400
2001-01-12	57.95	58.63	56.26	56.51	2544400
2001-01-16	57.45	58.98	56.75	57.39	1543200
2001-01-17	52.50	55.50	52.50	55.00	4813800
2001-01-18	55.35	55.35	51.15	51.43	2887000
2001-01-19	50.50	50.88	48.83	49.25	5068600
2001-01-22	49.38	51.23	49.15	50.12	3902600
2001-01-23	50.65	53.47	50.65	52.70	1865000
2001-01-24	52.70	55.13	51.88	54.00	2544600
2001-01-25	53.25	55.18	53.01	54.68	1993200
2001-01-26	53.75	55.33	53.50	54.80	1554800
2001-01-29	56.10	56.85	54.88	55.76	1808800
2001-01-30	55.38	56.85	55.00	56.68	1252600
2001-01-31	56.68	57.13	55.68	56.47	2401400
2001-02-01	55.56	56.75	54.74	55.42	1520000
2001-02-02	55.35	56.50	55.00	55.37	1427000
2001-02-05	55.60	56.48	55.25	56.29	872800
2001-02-06	56.16	56.16	54.51	54.76	1077800
2001-02-07	56.00	56.19	53.88	54.16	1671200
2001-02-08	54.25	54.90	54.14	54.36	1380200
2001-02-09	54.36	55.00	53.92	54.00	1164400
2001-02-12	53.88	54.70	53.75	54.21	1041800
2001-02-13	54.34	54.49	53.13	53.40	1438200
2001-02-14	53.63	53.88	52.56	52.78	986400
2001-02-15	52.65	53.13	52.00	52.70	1637400
2001-02-16	52.50	53.40	51.80	52.45	1504400
2001-02-20	51.75	52.18	49.80	50.05	1834800
2001-02-21	49.50	50.48	48.50	48.50	1993200
2001-02-22	49.00	49.25	45.80	48.93	3187800
2001-02-23	48.38	49.90	47.76	48.80	2302800
2001-02-26	48.80	50.62	47.85	50.53	2111000
2001-02-27	50.53	52.50	50.25	51.30	2514600
2001-02-28	51.30	51.73	49.87	50.23	2629000
2001-03-01	50.35	52.25	49.60	51.15	3020400
2001-03-02	52.25	52.88	51.28	51.67	7173800
2001-03-05	51.20	52.08	50.25	51.95	2193600
2001-03-06	51.85	52.45	50.13	50.98	1507400
2001-03-07	50.65	51.82	50.30	51.70	1514200
2001-03-08	51.00	51.68	50.16	51.46	1807800
2001-03-09	50.75	50.75	48.90	50.00	1694000
2001-03-12	48.75	48.75	46.58	46.67	2779200
2001-03-13	46.75	48.35	46.30	48.13	3004600
2001-03-14	46.00	46.75	44.10	45.16	3267600
2001-03-15	45.33	46.54	44.90	46.43	2007400
2001-03-16	45.50	46.63	44.74	45.05	2499800
2001-03-19	45.06	45.61	43.13	45.05	1974800
2001-03-20	45.00	45.40	43.28	43.45	2639400
2001-03-21	43.74	43.75	40.05	40.42	3937800
2001-03-22	40.88	41.25	38.76	41.01	3580600
2001-03-23	42.00	44.87	41.88	44.00	3858600
2001-03-26	44.38	45.48	44.36	44.77	2211000
2001-03-27	44.40	47.33	44.18	46.48	3988400
2001-03-28	45.78	47.15	45.18	46.38	2534800
2001-03-29	45.63	46.45	45.50	45.88	1772000
2001-03-30	46.75	47.33	46.08	46.70	1998600
2001-04-02	46.25	47.98	45.41	45.97	2067400
2001-04-03	45.97	46.11	44.50	45.01	2856400
2001-04-04	45.00	45.50	43.95	44.74	3608800
2001-04-05	45.13	45.87	44.35	45.50	3069200
2001-04-06	45.75	45.90	44.60	44.86	3086600
2001-04-09	44.75	45.87	44.63	45.85	2281000
2001-04-10	46.25	47.80	46.16	46.60	2321200
2001-04-11	47.75	48.00	47.12	47.17	2126600
2001-04-12	47.00	47.98	46.83	47.52	1745800
2001-04-16	47.50	47.85	46.16	46.30	1739800
2001-04-17	47.28	49.50	46.91	49.50	3847000
2001-04-18	49.63	52.85	48.83	52.27	4522000
2001-04-19	53.08	54.50	52.32	53.82	2725200
2001-04-20	53.69	53.69	51.95	52.33	1866400
2001-04-23	51.83	51.83	50.23	50.88	1268600
2001-04-24	51.20	51.53	50.55	50.55	1022000
2001-04-25	50.55	51.50	50.14	51.50	956400
2001-04-26	51.00	51.75	50.75	50.75	1043000
2001-04-27	51.00	52.25	50.99	52.25	1121200
2001-04-30	51.35	52.48	51.25	51.89	1307000
2001-05-01	51.77	52.10	50.76	51.98	865200
2001-05-02	53.00	53.50	52.31	52.73	1367800
2001-05-03	52.60	52.60	51.95	52.46	748400
2001-05-04	51.95	53.60	51.40	53.51	1770200
2001-05-07	53.20	53.59	52.50	53.25	921200
2001-05-08	52.80	52.88	51.38	51.91	1785800
2001-05-09	51.50	52.48	51.40	52.46	1019600
2001-05-10	53.13	53.30	52.71	52.97	1178200
2001-05-11	53.29	53.55	52.48	52.63	775400
2001-05-14	52.63	53.20	52.38	52.48	912200
2001-05-15	52.48	53.49	52.48	53.14	1151600
2001-05-16	53.01	55.72	52.65	55.50	1532600
2001-05-17	55.00	56.59	55.00	55.88	1505000
2001-05-18	55.88	56.35	55.39	55.52	1261600
2001-05-21	55.93	56.88	55.28	56.66	1018000
2001-05-22	56.98	57.87	56.65	57.34	1678800
2001-05-23	56.88	57.00	55.70	56.25	1970000
2001-05-24	56.15	56.73	55.38	56.09	1000800
2001-05-25	56.22	56.23	55.42	55.88	549600
2001-05-29	56.63	56.63	55.05	55.59	912400
2001-05-30	55.00	55.88	54.09	54.26	1438800
2001-05-31	54.51	55.08	53.80	54.97	1083300
2001-06-01	54.64	54.70	53.90	54.35	822900
2001-06-04	54.60	55.02	53.80	54.85	550500
2001-06-05	54.50	55.25	54.50	54.99	665800
2001-06-06	54.23	54.36	53.50	54.07	693300
2001-06-07	54.08	54.25	53.41	54.13	657000
2001-06-08	53.30	53.80	53.00	53.63	386100
2001-06-11	53.75	54.25	53.30	53.59	546000
2001-06-12	53.19	53.71	52.61	53.45	594500
2001-06-13	53.20	54.10	52.84	52.97	516400
2001-06-14	52.31	52.32	51.00	51.63	1175400
2001-06-15	51.22	51.50	50.28	51.12	1899200
2001-06-18	51.00	51.09	50.10	50.74	1001500
2001-06-19	51.50	51.80	50.40	50.57	893800
2001-06-20	50.75	51.35	49.87	50.18	1944100
2001-06-21	50.43	52.00	50.20	51.10	1847300
2001-06-22	52.00	52.00	50.01	50.52	1104800
2001-06-25	50.20	50.35	48.75	48.75	1325700
2001-06-26	48.30	48.50	47.64	48.00	2767000
2001-06-27	48.00	48.65	47.75	47.91	1787400
2001-06-28	47.70	48.88	47.70	47.95	1452000
2001-06-29	48.75	50.00	47.65	49.49	2350900
2001-07-02	49.00	50.90	48.94	50.74	1484400
2001-07-03	50.90	51.50	50.75	50.99	844300
2001-07-05	50.99	51.70	50.80	51.00	1083900
2001-07-06	50.75	50.80	49.77	49.89	1293400
2001-07-09	51.00	51.22	50.04	50.74	1298000
2001-07-10	51.75	51.75	48.54	48.70	1599100
2001-07-11	48.95	49.44	47.75	49.00	1930700
2001-07-12	49.01	50.40	49.01	50.00	1189900
2001-07-13	49.90	52.01	49.90	51.33	976000
2001-07-16	51.20	51.21	48.20	48.49	2828900
2001-07-17	50.00	52.45	48.67	52.02	2714200
2001-07-18	51.99	52.00	50.52	51.32	818200
2001-07-19	51.75	52.90	51.60	52.64	1672400
2001-07-20	51.75	52.54	51.25	51.53	946000
2001-07-23	51.50	52.63	51.11	52.03	1453600
2001-07-24	52.05	52.08	51.30	51.57	759500
2001-07-25	51.26	54.10	51.20	54.03	1558600
2001-07-26	53.88	53.88	52.40	52.99	1153600
2001-07-27	52.75	53.99	52.72	53.80	756300
2001-07-30	53.80	53.97	52.90	53.60	662800
2001-07-31	53.10	54.50	53.10	53.77	778200
2001-08-01	53.57	54.35	53.12	53.89	628000
2001-08-02	54.60	54.98	54.20	54.90	795700
2001-08-03	54.65	54.71	53.73	54.56	480400
2001-08-06	54.30	54.95	53.27	53.72	564000
2001-08-07	53.15	53.96	52.90	53.45	833300
2001-08-08	53.20	53.86	52.42	52.51	760100
2001-08-09	52.51	52.75	51.42	52.42	1041600
2001-08-10	52.30	52.41	51.01	52.32	718900
2001-08-13	52.70	53.54	52.10	53.34	535400
2001-08-14	53.44	53.48	51.50	51.70	1392000
2001-08-15	52.00	52.25	50.63	51.33	1003400
2001-08-16	51.34	51.75	50.11	51.60	1149000
2001-08-17	51.57	51.90	49.90	50.40	1158700
2001-08-20	50.30	51.60	50.15	51.60	801000
2001-08-21	51.55	52.71	50.38	50.46	1535800
2001-08-22	50.70	51.19	50.38	51.16	1532600
2001-08-23	51.16	51.34	50.52	50.85	802800
2001-08-24	50.85	51.19	50.16	50.66	1129000
2001-08-27	50.41	50.55	49.55	49.73	959300
2001-08-28	49.74	50.43	49.37	49.39	857800
2001-08-29	49.60	49.81	48.56	48.81	1481200
2001-08-30	48.75	49.60	47.50	48.02	1710000
2001-08-31	48.02	49.16	48.02	48.56	870800
2001-09-04	47.30	48.83	47.05	47.92	1248900
2001-09-05	47.50	47.80	45.80	46.75	2298500
2001-09-06	46.50	46.50	44.80	45.00	1294500
2001-09-07	43.90	45.10	43.70	44.57	1488700
2001-09-10	44.57	45.57	43.46	45.32	1066600
2001-09-17	40.00	45.32	40.00	42.75	2081400
2001-09-18	42.50	42.92	41.99	42.72	1699500
2001-09-19	42.80	43.20	39.30	41.22	1958700
2001-09-20	39.00	40.60	38.53	38.66	1821300
2001-09-21	36.50	40.60	36.25	40.25	2573200
2001-09-24	41.95	43.00	41.80	42.80	1540000
2001-09-25	43.40	43.40	41.78	42.78	1685900
2001-09-26	43.00	43.60	41.95	42.94	1182100
2001-09-27	43.09	43.35	42.22	42.93	919900
2001-09-28	42.93	45.86	42.93	45.50	1795800
2001-10-01	45.49	45.50	44.44	44.81	1130800
2001-10-02	45.20	46.35	44.60	46.19	1004600
2001-10-03	46.20	47.00	45.92	46.60	1662800
2001-10-04	46.60	46.97	44.65	45.28	1205400
2001-10-05	45.27	45.27	43.00	43.98	1336300
2001-10-08	43.10	43.40	42.00	42.20	1484800
2001-10-09	42.69	43.23	42.51	42.81	1069200
2001-10-10	42.62	44.04	42.35	43.60	1231500
2001-10-11	44.20	45.65	44.15	44.72	2201900
2001-10-12	44.35	44.92	43.24	44.09	1155900
2001-10-15	44.05	44.07	42.75	43.19	1185200
2001-10-16	43.70	44.25	41.84	42.68	2059400
2001-10-17	44.50	45.70	44.20	44.21	2771600
2001-10-18	44.21	44.35	43.14	44.00	1392700
2001-10-19	43.99	44.00	42.90	43.45	1099500
2001-10-22	43.65	45.03	43.65	44.54	1057500
2001-10-23	44.61	45.36	44.57	44.75	1195600
2001-10-24	45.20	45.75	44.92	45.35	1025900
2001-10-25	45.35	47.52	44.63	47.17	1809700
2001-10-26	47.17	47.89	46.79	47.35	1094700
2001-10-29	47.27	47.27	45.69	45.69	812000
2001-10-30	45.54	46.43	44.77	45.77	1231300
2001-10-31	46.01	46.14	45.15	45.54	1463900
2001-11-01	45.29	45.90	44.70	45.52	1681500
2001-11-02	45.77	45.80	44.75	45.21	1625600
2001-11-05	45.70	47.77	45.70	47.16	994700
2001-11-06	47.16	48.75	47.16	48.65	1119800
2001-11-07	48.50	49.63	48.50	49.36	1072300
2001-11-08	49.37	50.74	49.36	50.12	1414200
2001-11-09	49.70	50.46	49.48	50.08	839400
2001-11-12	50.09	50.09	48.52	49.95	802500
2001-11-13	50.50	50.94	50.37	50.80	790900
2001-11-14	51.00	51.62	50.90	51.42	931100
2001-11-15	51.10	52.30	51.10	51.99	1201900
2001-11-16	51.99	51.99	50.57	50.94	1059200
2001-11-19	51.50	53.15	51.46	53.15	1333600
2001-11-20	52.95	52.96	51.91	52.23	1153300
2001-11-21	52.20	52.56	52.20	52.39	533400
2001-11-23	52.39	53.43	52.39	53.40	249700
2001-11-26	53.39	54.45	53.09	54.45	1225000
2001-11-27	53.96	54.07	52.90	53.70	1783100
2001-11-28	53.60	54.08	52.61	52.85	1143900
2001-11-29	52.86	53.15	52.57	53.11	968500
2001-11-30	53.00	53.01	52.27	52.34	1327900
2001-12-03	51.80	51.95	50.72	50.90	2082400
2001-12-04	51.45	52.48	51.30	51.90	1535300
2001-12-05	52.80	53.90	52.51	53.10	1571700
2001-12-06	52.40	54.45	52.40	53.85	1865800
2001-12-07	53.85	54.78	53.54	54.30	1292100
2001-12-10	54.25	54.25	53.37	53.38	968500
2001-12-11	53.38	53.92	53.00	53.30	778200
2001-12-12	52.85	53.09	51.90	52.88	1240200
2001-12-13	52.88	52.88	51.82	51.82	1709000
2001-12-14	51.70	51.95	50.76	50.93	1355900
2001-12-17	51.10	51.88	50.97	51.10	965800
2001-12-18	51.75	51.97	51.28	51.70	856700
2001-12-19	51.60	52.56	51.47	52.12	972900
2001-12-20	52.12	52.20	51.75	51.98	860100
2001-12-21	51.20	52.10	50.80	51.96	1514300
2001-12-24	51.96	51.99	51.75	51.77	231300
2001-12-26	51.70	52.30	51.70	51.89	473400
2001-12-27	51.90	52.15	51.89	52.05	571600
2001-12-28	51.94	52.40	51.80	52.35	459400
2001-12-31	52.10	53.00	52.06	52.25	609900
2002-01-02	51.76	52.24	51.09	52.11	886600
2002-01-03	52.30	53.05	52.12	52.90	1043400
2002-01-04	53.85	54.43	53.77	54.16	1159600
2002-01-07	56.00	56.05	55.06	55.14	1663900
2002-01-08	55.70	55.70	54.44	54.44	1357900
2002-01-09	54.40	56.00	54.40	54.92	1463100
2002-01-10	55.40	56.70	55.29	55.75	1558100
2002-01-11	56.00	56.39	55.66	55.74	1226700
2002-01-14	55.50	55.55	54.69	54.85	1187900
2002-01-15	55.25	55.90	55.22	55.44	1159900
2002-01-16	55.44	55.44	54.67	54.78	1369500
2002-01-17	55.00	55.38	54.64	54.90	1540600
2002-01-18	54.75	54.98	54.20	54.20	1251900
2002-01-22	54.70	55.04	54.40	55.00	1555300
2002-01-23	54.95	54.96	54.30	54.50	1351400
2002-01-24	54.50	55.30	54.40	54.59	1244800
2002-01-25	54.35	55.20	54.35	54.71	1958200
2002-01-28	54.72	54.82	54.16	54.26	1018500
2002-01-29	54.29	54.46	51.35	51.81	1708700
2002-01-30	51.65	52.96	50.90	52.81	1917100
2002-01-31	52.67	53.92	52.50	53.78	1003700
2002-02-01	53.55	53.65	52.53	53.07	816700
2002-02-04	53.07	53.08	50.65	50.70	1463300
2002-02-05	50.55	50.90	49.80	50.36	1872400
2002-02-06	50.50	50.93	49.70	50.69	1863300
2002-02-07	50.50	52.15	50.50	51.31	1331900
2002-02-08	51.10	52.23	51.05	51.98	950500
2002-02-11	51.80	52.22	51.43	52.05	965700
2002-02-12	52.00	52.00	51.43	51.88	779000
2002-02-13	51.89	52.49	51.50	51.99	1131200
2002-02-14	51.99	52.12	51.13	51.76	1245400
2002-02-15	51.90	52.50	51.21	52.03	1608000
2002-02-19	51.75	51.75	49.55	49.89	1629400
2002-02-20	49.90	50.78	49.01	50.27	1953700
2002-02-21	50.00	50.70	48.71	48.95	1773500
2002-02-22	48.90	49.10	48.12	48.95	1646300
2002-02-25	48.85	50.13	48.30	49.29	2235800
2002-02-26	49.70	49.75	48.52	49.34	1551100
2002-02-27	50.10	51.83	49.90	50.78	2011600
2002-02-28	50.77	51.80	50.55	50.70	1495800
2002-03-01	50.90	51.40	50.27	50.99	1383500
2002-03-04	51.10	53.07	51.10	53.02	1656100
2002-03-05	53.02	54.91	52.80	54.01	2222300
2002-03-06	54.02	55.45	53.97	55.11	1862000
2002-03-07	55.95	56.77	55.93	55.96	2864700
2002-03-08	56.90	57.34	56.40	56.49	1700100
2002-03-11	56.50	57.49	56.35	56.98	1158300
2002-03-12	55.65	56.23	54.95	55.90	1979200
2002-03-13	55.90	56.22	54.85	55.02	1726000
2002-03-14	54.77	55.63	54.60	55.35	2051900
2002-03-15	55.60	58.00	55.58	57.42	1914000
2002-03-18	57.60	57.75	56.10	56.72	1464100
2002-03-19	56.85	58.36	56.85	57.59	1439200
2002-03-20	56.90	57.21	56.10	56.10	1107100
2002-03-21	56.11	56.47	55.20	55.92	686600
2002-03-22	56.00	56.23	55.37	56.02	903600
2002-03-25	56.03	56.20	54.85	54.86	906900
2002-03-26	54.90	55.91	54.87	55.34	777300
2002-03-27	55.05	56.18	54.70	55.90	1113000
2002-03-28	55.65	56.35	55.36	55.38	852000
2002-04-01	55.05	55.06	53.86	55.01	693500
2002-04-02	54.81	55.43	54.70	54.95	1016100
2002-04-03	55.35	55.35	53.59	53.72	1917300
2002-04-04	53.80	54.10	53.67	54.06	1364600
2002-04-05	54.31	55.18	54.27	54.38	1066800
2002-04-08	54.00	54.80	53.90	54.45	865500
2002-04-09	54.70	55.20	54.40	54.81	781100
2002-04-10	54.81	55.68	54.81	55.29	1013200
2002-04-11	54.81	54.89	53.30	53.30	1351700
2002-04-12	53.70	54.45	53.70	54.11	1745700
2002-04-15	54.70	54.70	53.23	53.36	973700
2002-04-16	53.56	54.50	53.56	54.25	1487900
2002-04-17	54.65	55.10	53.77	54.90	1331600
2002-04-18	54.60	55.00	53.60	54.45	1436500
2002-04-19	54.55	55.13	54.10	54.95	931800
2002-04-22	54.50	54.95	53.45	53.55	1115100
2002-04-23	53.55	53.80	52.91	53.18	1077100
2002-04-24	53.18	53.80	52.63	52.82	958400
2002-04-25	52.57	52.58	51.76	52.25	1820600
2002-04-26	52.60	52.71	51.74	51.88	1084100
2002-04-29	51.83	52.31	50.59	50.59	1203000
2002-04-30	50.52	51.70	50.40	51.11	1525000
2002-05-01	50.65	51.17	50.00	50.99	1517500
2002-05-02	50.95	51.08	50.59	50.88	1744700
2002-05-03	50.88	50.88	48.70	49.58	2168500
2002-05-06	49.50	49.69	46.48	46.56	3036100
2002-05-07	47.45	47.55	46.85	47.10	1875300
2002-05-08	47.85	48.80	47.85	48.64	1637300
2002-05-09	48.40	48.40	47.75	47.76	990100
2002-05-10	47.55	47.76	46.44	46.50	1583900
2002-05-13	46.75	46.80	45.93	46.21	1792300
2002-05-14	47.10	47.40	46.22	46.60	2480200
2002-05-15	46.70	48.44	46.70	48.00	3523300
2002-05-16	48.15	48.62	47.90	48.45	1627100
2002-05-17	48.50	49.42	48.50	49.24	1850000
2002-05-20	49.09	49.09	47.59	47.62	1862800
2002-05-21	48.10	48.40	47.62	47.74	1439700
2002-05-22	47.74	47.80	46.25	46.55	2633900
2002-05-23	46.80	47.35	46.62	47.32	1198500
2002-05-24	47.45	47.72	47.05	47.06	1348600
2002-05-28	47.25	47.30	45.55	46.25	1278900
2002-05-29	46.25	46.95	46.25	46.52	888300
2002-05-30	46.35	46.55	46.04	46.20	1447100
2002-05-31	46.45	47.09	46.29	46.46	1400100
2002-06-03	46.66	46.89	45.54	45.54	1355700
2002-06-04	45.15	45.55	44.32	44.42	1857500
2002-06-05	44.50	45.00	44.42	44.73	1164800
2002-06-06	44.80	44.81	44.05	44.21	1603500
2002-06-07	44.05	45.00	44.00	44.78	1630700
2002-06-10	44.69	45.52	44.50	45.12	944700
2002-06-11	45.20	45.69	43.94	44.08	1271700
2002-06-12	44.15	44.84	43.75	44.77	1391200
2002-06-13	44.87	44.87	43.28	43.39	1129600
2002-06-14	43.14	43.85	42.40	43.27	1602400
2002-06-17	43.45	44.81	43.45	44.77	2106400
2002-06-18	44.57	45.10	43.95	45.00	1242900
2002-06-19	44.75	45.15	44.32	44.42	1340800
2002-06-20	44.42	44.65	43.38	43.65	1199600
2002-06-21	43.21	43.98	42.92	43.17	2809700
2002-06-24	43.18	44.10	42.55	43.54	1759200
2002-06-25	43.95	44.60	43.17	43.25	1399400
2002-06-26	42.50	42.94	41.25	42.75	2246500
2002-06-27	43.15	44.40	42.93	44.40	2030000
2002-06-28	44.10	44.82	44.06	44.70	1953400
2002-07-01	44.46	44.91	44.00	44.10	2136500
2002-07-02	43.90	44.35	43.41	43.42	1725900
2002-07-03	43.32	43.35	41.26	42.43	1755200
2002-07-05	42.90	44.88	42.88	44.88	663500
2002-07-08	44.48	44.95	43.93	44.12	1194600
2002-07-09	44.16	44.50	42.51	42.70	1020600
2002-07-10	43.00	43.52	40.89	40.92	1276600
2002-07-11	40.77	41.89	40.00	41.80	1796200
2002-07-12	41.80	42.10	41.15	41.69	2043500
2002-07-15	41.19	41.63	40.20	41.63	2657900
2002-07-16	41.55	42.75	41.50	42.20	2253500
2002-07-17	43.80	44.30	41.56	42.58	2691400
2002-07-18	42.75	42.86	40.80	40.85	1643100
2002-07-19	40.05	40.85	38.80	39.20	2495600
2002-07-22	39.10	39.50	37.02	37.98	2217100
2002-07-23	38.10	38.10	35.62	36.13	2854100
2002-07-24	35.40	39.25	34.85	38.99	3286100
2002-07-25	38.30	39.35	36.70	38.54	2156200
2002-07-26	38.70	39.19	37.60	38.61	1469000
2002-07-29	39.13	41.58	39.13	41.55	1540600
2002-07-30	41.00	42.18	40.01	41.87	1628200
2002-07-31	41.48	42.60	41.05	42.50	1696300
2002-08-01	42.40	42.49	41.10	41.56	1082300
2002-08-02	41.45	41.63	40.17	40.52	1119500
2002-08-05	40.53	40.55	38.54	38.71	1091900
2002-08-06	39.30	41.44	39.25	40.59	1343200
2002-08-07	41.40	41.68	40.06	40.78	1528200
2002-08-08	40.78	43.75	40.75	43.69	1528200
2002-08-09	43.50	44.14	42.31	43.84	1253400
2002-08-12	43.35	44.14	42.71	43.71	1340400
2002-08-13	43.40	44.30	42.07	42.11	1587900
2002-08-14	42.18	43.99	41.30	43.98	1807500
2002-08-15	43.98	45.00	43.95	45.00	2062000
2002-08-16	44.50	44.85	43.90	44.05	1370100
2002-08-19	44.30	45.08	44.05	45.05	1464300
2002-08-20	44.85	44.94	43.83	43.90	1224600
2002-08-21	44.15	44.56	43.52	44.48	1879400
2002-08-22	44.70	44.86	44.04	44.68	1251200
2002-08-23	44.55	44.55	43.85	44.17	986000
2002-08-26	44.37	45.06	43.84	44.90	867400
2002-08-27	45.00	45.19	44.10	44.37	1627800
2002-08-28	44.05	44.06	42.89	43.28	1061900
2002-08-29	42.85	43.40	42.47	43.27	1076500
2002-08-30	43.20	44.03	43.03	43.32	828900
2002-09-03	42.50	42.50	40.27	40.28	2037900
2002-09-04	40.40	41.14	39.80	40.96	2025900
2002-09-05	40.46	41.19	39.62	40.51	1602200
2002-09-06	41.50	42.05	41.22	41.66	1013400
2002-09-09	41.20	42.31	40.65	42.21	1088800
2002-09-10	42.11	42.13	41.08	41.60	1033600
2002-09-11	42.25	42.29	41.38	41.61	1062200
2002-09-12	41.20	41.20	39.69	39.95	1154800
2002-09-13	39.80	40.78	39.62	40.68	1307000
2002-09-16	40.50	40.60	39.77	40.52	1042200
2002-09-17	41.20	41.44	39.98	40.09	1484200
2002-09-18	39.50	41.00	39.27	40.38	2569400
2002-09-19	39.60	39.60	38.10	38.18	1667100
2002-09-20	38.19	39.13	38.18	39.00	1990000
2002-09-23	38.75	39.28	37.85	39.02	1508100
2002-09-24	38.05	39.32	37.36	37.51	2039500
2002-09-25	38.35	39.20	37.35	38.91	1418700
2002-09-26	39.35	40.29	38.98	40.25	1199000
2002-09-27	39.91	40.36	38.53	38.57	924800
2002-09-30	38.58	39.29	37.13	38.64	1507000
2002-10-01	39.00	39.75	38.21	39.56	2314300
2002-10-02	39.57	39.57	37.22	37.52	2328600
2002-10-03	36.75	36.91	35.11	35.12	4101100
2002-10-04	35.12	35.30	33.37	33.96	3768800
2002-10-07	33.85	34.26	32.30	32.41	2152600
2002-10-08	32.70	34.30	32.70	33.87	2603500
2002-10-09	33.87	33.87	32.19	32.38	2250700
2002-10-10	32.38	34.79	32.11	34.30	1885800
2002-10-11	35.25	38.00	35.23	36.69	3160000
2002-10-14	36.70	37.66	36.00	37.34	1763000
2002-10-15	39.55	40.17	38.85	39.30	3988600
2002-10-16	39.30	39.72	38.59	39.03	2163600
2002-10-17	40.20	41.00	40.18	40.79	1577900
2002-10-18	40.79	41.56	40.10	40.43	1622200
2002-10-21	40.44	41.55	39.65	41.35	1967100
2002-10-22	41.36	41.41	40.37	40.61	1023600
2002-10-23	40.50	41.05	39.50	40.92	1482200
2002-10-24	41.14	41.40	39.96	40.28	1487800
2002-10-25	40.28	42.11	39.82	42.09	1458500
2002-10-28	42.60	42.86	41.46	41.75	1448300
2002-10-29	41.70	41.73	40.25	41.15	1180800
2002-10-30	41.16	42.36	41.13	42.02	1219700
2002-10-31	42.12	42.35	41.20	41.37	1215300
2002-11-01	41.38	42.96	41.05	42.71	1243100
2002-11-04	42.72	44.45	42.72	43.26	1219000
2002-11-05	42.50	43.95	42.50	43.60	1930200
2002-11-06	43.85	44.55	43.28	44.44	2150400
2002-11-07	44.45	44.45	42.85	42.90	2002100
2002-11-08	42.70	43.62	42.44	42.59	2030500
2002-11-11	42.60	42.60	41.22	41.46	1388300
2002-11-12	41.71	42.37	41.62	41.78	1530300
2002-11-13	41.78	42.51	40.67	41.92	1690400
2002-11-14	42.50	43.24	42.47	43.24	1498700
2002-11-15	43.25	44.01	42.67	43.91	1387500
2002-11-18	44.05	44.20	43.20	43.29	1147700
2002-11-19	43.30	44.20	43.18	43.35	1391000
2002-11-20	43.35	44.87	43.35	44.57	1106400
2002-11-21	45.00	47.47	44.95	47.21	2020000
2002-11-22	47.22	47.22	45.74	45.75	2875700
2002-11-25	45.76	46.09	44.33	45.40	1953300
2002-11-26	45.41	45.41	44.05	44.05	2087500
2002-11-27	44.30	45.19	44.27	45.15	1704400
2002-11-29	45.25	45.44	44.82	45.00	531500
2002-12-02	45.60	45.98	43.50	44.16	2108900
2002-12-03	43.80	44.00	42.94	43.17	1369500
2002-12-04	43.18	43.38	42.33	42.72	1506100
2002-12-05	42.85	42.85	41.45	41.50	1506300
2002-12-06	41.40	42.73	41.28	42.43	1554800
2002-12-09	42.44	42.44	41.08	41.14	1054200
2002-12-10	41.15	41.98	41.11	41.97	1478600
2002-12-11	42.07	42.96	41.48	41.64	933700
2002-12-12	41.57	42.02	41.14	41.30	875900
2002-12-13	41.31	41.31	40.47	40.67	1077600
2002-12-16	40.90	41.78	40.89	41.75	1941100
2002-12-17	41.50	41.84	41.20	41.37	1137800
2002-12-18	41.00	41.00	39.86	40.18	1602000
2002-12-19	39.93	41.00	39.44	39.94	1579000
2002-12-20	39.95	40.55	39.81	40.25	2143900
2002-12-23	40.00	40.31	39.59	39.77	1734000
2002-12-24	39.52	39.73	38.95	39.24	759300
2002-12-26	39.30	40.52	39.25	39.50	821200
2002-12-27	39.51	39.87	38.79	38.81	1207300
2002-12-30	38.68	39.30	38.37	39.17	1251200
2002-12-31	38.72	39.12	38.00	39.00	1504000
2003-01-02	39.40	40.68	39.00	40.68	1650400
2003-01-03	40.20	40.90	40.06	40.29	1105100
2003-01-06	40.27	41.80	40.23	41.62	1111400
2003-01-07	41.45	41.80	40.80	41.17	1231100
2003-01-08	41.18	41.18	39.81	40.00	1675500
2003-01-09	40.25	40.78	40.05	40.19	1855400
2003-01-10	39.00	40.32	38.98	40.23	3153400
2003-01-13	40.55	41.26	40.45	40.47	2328300
2003-01-14	40.27	40.45	39.88	40.10	3221700
2003-01-15	39.95	40.24	39.66	40.10	10107400
2003-01-16	40.09	40.65	40.03	40.36	3262700
2003-01-17	40.10	40.80	39.93	40.62	2707100
2003-01-21	40.62	40.75	40.27	40.30	2691300
2003-01-22	40.30	40.30	39.40	39.94	5165600
2003-01-23	40.20	40.73	39.97	40.60	2097100
2003-01-24	40.50	40.50	39.65	39.74	2997300
2003-01-27	39.30	40.30	39.28	39.51	2922700
2003-01-28	39.80	40.20	39.67	40.15	1814800
2003-01-29	40.16	40.25	39.20	39.87	1751500
2003-01-30	39.87	39.87	38.73	38.73	2325500
2003-01-31	38.73	39.75	38.51	39.59	1533300
2003-02-03	39.56	40.08	39.20	39.36	1804800
2003-02-04	39.37	39.37	38.07	38.45	3123100
2003-02-05	38.83	38.83	37.70	37.80	2470600
2003-02-06	37.60	37.67	36.84	37.39	2609900
2003-02-07	37.80	37.90	36.92	37.01	1507600
2003-02-10	37.10	37.50	36.71	37.44	1402100
2003-02-11	37.45	37.87	36.68	37.16	1868100
2003-02-12	37.16	37.49	36.41	36.55	1327600
2003-02-13	36.48	36.60	35.74	36.33	1561300
2003-02-14	36.33	37.28	35.97	37.28	1256600
2003-02-18	37.50	38.05	37.49	37.71	1241500
2003-02-19	37.70	37.80	37.35	37.68	1204800
2003-02-20	37.88	37.97	37.17	37.19	1353200
2003-02-21	37.27	37.81	37.14	37.72	2300000
2003-02-24	37.47	37.50	36.11	36.17	1795400
2003-02-25	35.94	36.39	35.18	36.16	2691200
2003-02-26	36.16	36.19	35.68	35.81	1760300
2003-02-27	36.01	36.80	35.68	36.58	1618600
2003-02-28	36.66	37.43	36.66	36.85	1924900
2003-03-03	37.10	37.45	36.22	36.28	1347800
2003-03-04	36.23	36.50	35.55	35.58	1572900
2003-03-05	35.59	36.07	35.37	36.01	1469000
2003-03-06	36.01	36.01	34.80	35.20	1459100
2003-03-07	35.20	35.21	34.00	35.10	2403200
2003-03-10	34.89	34.98	33.40	33.60	1997300
2003-03-11	33.62	34.02	32.97	33.17	1853100
2003-03-12	32.87	33.53	32.26	33.50	2734500
2003-03-13	34.10	35.34	34.03	35.28	2711300
2003-03-14	35.65	36.04	35.02	35.26	2133700
2003-03-17	35.26	37.12	34.97	37.12	2617000
2003-03-18	37.15	37.50	36.69	37.09	1824800
2003-03-19	37.09	37.60	36.90	37.56	1472500
2003-03-20	37.56	38.82	37.05	38.50	3380300
2003-03-21	35.75	35.75	32.50	34.11	14785700
2003-03-24	34.12	34.12	32.49	32.94	2847800
2003-03-25	32.83	33.30	32.52	32.76	3408200
2003-03-26	32.85	32.99	32.56	32.56	3282100
2003-03-27	32.56	32.56	31.65	31.65	3452200
2003-03-28	31.52	32.20	31.52	31.94	2401300
2003-03-31	30.98	32.01	30.98	31.63	1968300
2003-04-01	31.80	32.35	31.40	32.01	2398300
2003-04-02	32.61	33.24	32.50	32.93	2271900
2003-04-03	32.93	33.60	32.72	32.75	2025100
2003-04-04	33.05	33.30	32.85	33.10	1542200
2003-04-07	33.10	34.44	33.10	33.41	1794300
2003-04-08	33.41	33.53	32.96	33.23	1655000
2003-04-09	33.37	33.59	32.31	32.32	1988700
2003-04-10	32.40	33.02	32.26	32.65	1460500
2003-04-11	33.25	33.65	32.67	32.72	2045500
2003-04-14	32.72	33.20	32.32	33.19	2544800
2003-04-15	30.37	33.76	30.37	33.68	3816900
2003-04-16	33.90	34.19	32.79	33.03	2501500
2003-04-17	33.03	33.18	32.76	33.18	2685000
2003-04-21	33.40	33.75	33.10	33.50	1621400
2003-04-22	33.50	34.56	33.15	34.50	2187000
2003-04-23	34.58	34.98	34.45	34.78	1716600
2003-04-24	34.78	34.89	34.02	34.74	1995100
2003-04-25	34.73	35.10	34.33	34.42	1821700
2003-04-28	34.52	35.16	34.44	35.02	1483900
2003-04-29	35.02	35.44	34.63	35.08	1485800
2003-04-30	34.90	35.31	34.59	35.03	2329600
2003-05-01	35.03	35.33	34.16	35.18	2093800
2003-05-02	34.95	36.29	34.80	36.15	1719600
2003-05-05	36.15	36.54	36.00	36.38	1788800
2003-05-06	36.43	36.89	36.08	36.81	2053100
2003-05-07	36.81	36.84	36.25	36.70	1877100
2003-05-08	36.40	36.70	35.85	35.87	2295000
2003-05-09	36.05	36.50	35.82	36.49	1168400
2003-05-12	36.49	37.44	36.32	37.37	1539400
2003-05-13	37.37	37.68	36.97	37.34	1665800
2003-05-14	37.54	37.60	36.75	37.19	1206800
2003-05-15	37.45	37.70	37.04	37.58	1140200
2003-05-16	37.58	38.09	37.35	37.85	1381000
2003-05-19	37.85	37.85	36.38	36.39	1585500
2003-05-20	36.45	36.84	36.01	36.33	1971100
2003-05-21	35.97	36.21	35.68	36.00	2442200
2003-05-22	36.03	36.06	35.60	35.65	2176000
2003-05-23	36.30	36.80	35.80	36.75	3113200
2003-05-27	36.69	36.98	36.32	36.84	3258400
2003-05-28	36.95	37.27	36.41	37.25	2904400
2003-05-29	37.50	37.71	37.25	37.36	2290300
2003-05-30	37.46	38.77	37.42	38.31	2073900
2003-06-02	38.85	39.72	38.80	39.30	1872400
2003-06-03	39.30	39.46	38.79	38.94	1515100
2003-06-04	38.85	40.00	38.75	39.87	1264600
2003-06-05	39.87	40.19	39.53	40.10	1581800
2003-06-06	40.60	41.71	40.05	40.20	2103100
2003-06-09	40.00	40.20	38.35	38.75	1639600
2003-06-10	38.85	39.68	38.85	39.61	1409900
2003-06-11	39.70	40.52	39.34	40.52	1175100
2003-06-12	40.70	41.00	40.14	40.63	1108300
2003-06-13	40.64	40.86	40.10	40.41	1101500
2003-06-16	40.50	40.75	40.30	40.75	1656000
2003-06-17	40.77	41.35	40.47	40.83	1909800
2003-06-18	40.84	41.29	39.91	40.99	1058000
2003-06-19	40.99	41.03	40.02	40.07	1452200
2003-06-20	40.54	41.10	40.00	40.07	3092800
2003-06-23	40.07	40.08	39.07	39.24	1905700
2003-06-24	39.24	39.92	39.24	39.38	1994800
2003-06-25	39.39	39.59	39.02	39.02	2059700
2003-06-26	39.02	39.48	38.85	39.28	1519000
2003-06-27	39.29	39.74	39.22	39.43	1838600
2003-06-30	39.53	40.19	39.40	39.40	2160000
2003-07-01	39.40	39.69	38.65	39.63	2173700
2003-07-02	39.58	40.46	39.45	40.35	2187000
2003-07-03	40.15	40.52	40.08	40.33	877700
2003-07-07	40.60	41.38	40.55	41.24	1325600
2003-07-08	41.33	42.74	41.30	42.31	2685000
2003-07-09	41.84	42.90	41.84	42.51	2369400
2003-07-10	42.51	42.58	41.49	42.48	1905100
2003-07-11	42.49	42.80	42.10	42.77	1367100
2003-07-14	43.60	44.91	42.40	44.00	2450300
2003-07-15	44.90	45.49	44.67	44.80	3366800
2003-07-16	44.93	45.17	43.90	45.17	2447400
2003-07-17	45.00	45.21	44.19	44.31	2494000
2003-07-18	44.56	44.74	44.02	44.66	2872100
2003-07-21	44.70	44.90	43.95	44.27	1725000
2003-07-22	44.30	44.90	44.14	44.52	2285300
2003-07-23	44.52	44.59	44.25	44.45	1357000
2003-07-24	44.45	45.40	44.45	44.99	1748900
2003-07-25	44.98	46.01	44.87	46.00	1600600
2003-07-28	45.85	45.85	45.36	45.54	1823800
2003-07-29	45.53	45.98	45.03	45.31	1442300
2003-07-30	45.60	45.60	45.08	45.43	1302500
2003-07-31	45.57	46.40	45.21	45.90	1532200
2003-08-01	46.00	46.00	44.50	44.69	1121800
2003-08-04	44.69	44.79	43.46	44.67	1293900
2003-08-05	44.67	44.67	43.15	43.35	1748200
2003-08-06	43.26	44.35	43.11	43.80	1514400
2003-08-07	43.95	44.65	43.62	44.55	1053900
2003-08-08	44.63	45.05	43.94	44.25	2078300
2003-08-11	44.35	44.54	43.66	44.16	947000
2003-08-12	44.17	44.50	43.80	44.50	963700
2003-08-13	44.74	44.74	43.75	43.97	1934300
2003-08-14	44.00	44.93	43.83	44.64	843000
2003-08-15	44.64	44.64	43.86	44.27	491500
2003-08-18	44.34	44.69	44.23	44.51	624100
2003-08-19	43.84	44.82	43.84	44.60	970900
2003-08-20	44.60	45.00	44.35	44.78	1884100
2003-08-21	45.00	45.38	44.87	45.04	1980400
2003-08-22	45.04	45.42	44.55	44.59	1717000
2003-08-25	44.47	44.60	44.00	44.42	650000
2003-08-26	43.95	44.73	43.16	44.23	1269700
2003-08-27	44.10	44.11	43.40	43.52	908500
2003-08-28	43.60	43.79	43.10	43.62	915000
2003-08-29	43.55	44.04	43.35	43.95	708200
2003-09-02	43.96	44.91	43.47	44.88	1047300
2003-09-03	44.91	45.30	44.56	45.05	1191300
2003-09-04	45.00	45.06	44.49	44.85	907100
2003-09-05	44.85	44.85	43.43	43.67	3097200
2003-09-08	43.92	44.39	43.88	44.10	1595700
2003-09-09	44.07	45.41	44.02	45.05	2609700
2003-09-10	44.85	44.89	43.81	43.98	1053000
2003-09-11	44.05	44.94	44.05	44.43	1208700
2003-09-12	44.31	44.77	44.15	44.62	865000
2003-09-15	44.65	44.65	44.24	44.55	853400
2003-09-16	44.75	45.43	44.75	45.36	1218400
2003-09-17	45.50	46.00	45.48	45.90	1725000
2003-09-18	45.93	48.46	45.92	48.10	2839600
2003-09-19	48.10	48.51	47.28	47.70	3053400
2003-09-22	47.70	47.70	46.81	46.90	1909000
2003-09-23	47.10	47.10	46.44	46.67	2229000
2003-09-24	46.60	46.64	45.63	45.77	1646600
2003-09-25	45.77	46.18	45.29	45.35	1318300
2003-09-26	45.15	45.40	44.74	44.90	2580800
2003-09-29	44.81	45.43	44.80	45.15	1620500
2003-09-30	45.15	45.59	44.70	45.00	1566700
2003-10-01	45.10	46.17	45.08	46.00	1719300
2003-10-02	46.05	46.38	45.89	46.07	921300
2003-10-03	46.60	47.20	46.51	46.68	1125300
2003-10-06	46.63	47.68	46.55	47.43	893600
2003-10-07	47.43	47.65	46.72	47.54	933800
2003-10-08	47.60	47.69	47.15	47.40	905300
2003-10-09	47.40	48.55	47.40	47.97	1201400
2003-10-10	47.95	48.59	47.80	48.10	871800
2003-10-13	48.50	49.88	48.45	49.79	1625000
2003-10-14	50.75	52.85	50.25	52.66	6225800
2003-10-15	52.95	52.95	52.00	52.39	3339600
2003-10-16	52.34	53.58	52.33	53.18	3007400
2003-10-17	53.40	53.63	52.21	52.25	2785500
2003-10-20	52.26	52.50	51.31	52.00	1992900
2003-10-21	52.01	52.05	51.34	51.34	1620000
2003-10-22	51.34	51.34	49.94	50.00	2580900
2003-10-23	50.00	50.55	49.40	50.30	2594800
2003-10-24	50.30	50.59	49.71	50.42	1594800
2003-10-27	50.42	51.60	50.26	50.81	1555400
2003-10-28	50.81	52.68	50.81	52.50	2879100
2003-10-29	52.50	52.50	51.67	52.24	1143800
2003-10-30	52.24	52.85	51.80	52.16	1152600
2003-10-31	52.16	52.70	52.16	52.36	974000
2003-11-03	52.43	53.10	52.20	52.86	1228200
2003-11-04	52.90	53.48	52.37	52.37	2243400
2003-11-05	52.30	52.30	50.27	50.74	3031700
2003-11-06	50.74	50.98	49.78	50.90	1841000
2003-11-07	50.90	51.65	50.73	50.93	1246400
2003-11-10	50.93	51.07	50.05	50.32	927200
2003-11-11	50.10	51.02	50.01	50.42	1235200
2003-11-12	50.42	50.49	49.83	50.35	2035100
2003-11-13	50.35	51.33	50.35	51.21	1395100
2003-11-14	51.21	51.50	50.69	50.75	1660400
2003-11-17	51.46	51.46	49.43	50.50	1276600
2003-11-18	50.65	50.69	49.76	49.85	1234800
2003-11-19	49.85	50.26	49.73	49.95	854700
2003-11-20	49.52	50.00	49.29	49.57	1326100
2003-11-21	48.75	49.83	48.75	49.48	1455100
2003-11-24	49.60	50.35	49.51	50.12	1227000
2003-11-25	50.18	50.56	49.81	50.40	1232500
2003-11-26	50.46	51.21	50.42	51.07	1076800
2003-11-28	51.07	51.20	50.60	50.96	352700
2003-12-01	51.25	51.99	51.06	51.88	1203300
2003-12-02	51.68	52.46	51.61	51.81	944900
2003-12-03	51.90	51.98	51.02	51.71	861600
2003-12-04	52.00	52.05	51.55	51.72	1121600
2003-12-05	51.62	51.62	50.35	50.48	1400100
2003-12-08	50.40	51.66	50.30	51.47	835500
2003-12-09	51.50	51.60	50.39	50.40	901700
2003-12-10	50.50	50.55	49.62	50.07	1280800
2003-12-11	50.29	51.14	50.28	50.86	938300
2003-12-12	51.10	51.10	49.90	50.08	1269600
2003-12-15	50.65	50.80	49.81	49.82	1061500
2003-12-16	49.95	50.42	49.95	50.35	679500
2003-12-17	50.15	50.18	49.43	49.83	876400
2003-12-18	49.87	50.55	49.62	50.35	881400
2003-12-19	50.35	50.95	49.89	50.69	1420500
2003-12-22	50.20	51.06	50.15	50.97	741400
2003-12-23	51.03	51.65	51.03	51.47	921600
2003-12-24	51.10	51.64	50.86	51.44	426500
2003-12-26	51.55	51.70	51.35	51.54	243700
2003-12-29	51.60	51.97	50.11	51.96	696000
2003-12-30	51.81	52.21	51.60	52.21	649100
2003-12-31	52.14	52.25	51.75	52.08	620600
2004-01-02	52.05	52.30	51.43	51.51	1051400
2004-01-05	52.40	53.80	52.35	53.65	1954500
2004-01-06	53.35	54.43	53.33	54.36	1702600
2004-01-07	54.15	54.16	53.12	53.64	1969400
2004-01-08	53.80	54.10	53.43	54.00	1010800
2004-01-09	53.95	55.10	53.85	54.75	1411800
2004-01-12	54.55	55.45	54.17	55.22	1717100
2004-01-13	55.50	55.90	52.76	53.30	3926800
2004-01-14	54.55	55.88	54.49	55.77	3436600
2004-01-15	56.00	56.90	55.88	56.25	2002400
2004-01-16	56.25	56.37	55.46	55.73	1516000
2004-01-20	55.74	56.03	55.20	55.98	1002600
2004-01-21	55.92	56.48	55.45	56.45	990000
2004-01-22	56.37	56.78	55.86	56.13	1108400
2004-01-23	56.13	56.16	54.80	55.11	1077500
2004-01-26	54.60	55.25	54.44	55.18	1221900
2004-01-27	55.10	55.12	53.81	54.01	1345100
2004-01-28	54.12	54.70	53.33	53.33	1188400
2004-01-29	53.46	53.97	52.72	53.65	1215600
2004-01-30	53.22	54.09	53.16	53.85	1052800
2004-02-02	53.84	53.84	52.99	53.24	895100
2004-02-03	53.35	53.75	52.95	53.18	733000
2004-02-04	52.85	53.25	52.53	52.92	615400
2004-02-05	52.65	52.75	52.09	52.56	900900
2004-02-06	52.56	53.42	52.50	53.36	747200
2004-02-09	53.25	53.35	52.82	52.95	750100
2004-02-10	52.85	53.68	52.34	53.36	850500
2004-02-11	53.11	54.07	52.70	54.03	1275200
2004-02-12	54.03	54.20	53.63	54.20	651200
2004-02-13	54.18	54.74	53.71	54.33	1104700
2004-02-17	54.55	54.60	53.95	54.48	846100
2004-02-18	54.38	54.79	54.00	54.21	809100
2004-02-19	54.60	54.80	54.29	54.35	1012900
2004-02-20	54.38	54.56	54.19	54.27	1362100
2004-02-23	54.27	54.30	53.22	53.43	875100
2004-02-24	53.42	53.83	53.03	53.48	1276700
2004-02-25	53.48	54.21	53.15	54.08	644600
2004-02-26	53.60	53.88	53.35	53.57	848200
2004-02-27	53.26	53.88	53.26	53.73	1123500
2004-03-01	53.79	54.21	53.27	53.41	1269400
2004-03-02	53.25	53.45	52.54	52.89	1192800
2004-03-03	52.79	53.06	52.50	52.84	1119000
2004-03-04	52.75	53.35	52.65	52.96	1144100
2004-03-05	52.96	54.65	52.95	54.29	1416700
2004-03-08	54.00	54.17	53.29	53.35	1063800
2004-03-09	53.35	53.35	52.14	52.40	1242000
2004-03-10	52.50	52.51	50.92	51.09	1714200
2004-03-11	51.09	51.63	49.80	49.85	1957200
2004-03-12	50.35	51.10	50.06	50.92	1630300
2004-03-15	50.92	51.00	49.00	49.88	987000
2004-03-16	50.89	52.13	50.89	52.01	2575600
2004-03-17	52.50	53.60	52.40	53.46	1987800
2004-03-18	53.25	53.47	52.45	53.38	1445300
2004-03-19	53.36	53.53	52.19	52.28	1029100
2004-03-22	52.25	52.25	51.44	51.72	1395600
2004-03-23	51.85	52.07	51.55	51.56	875900
2004-03-24	51.65	52.05	51.48	51.51	1541200
2004-03-25	51.85	52.27	51.56	52.11	1028200
2004-03-26	51.86	52.90	51.68	52.38	1893900
2004-03-29	52.61	53.12	52.30	53.06	648600
2004-03-30	52.89	53.07	52.12	52.40	1544300
2004-03-31	52.10	52.29	51.62	52.13	1372600
2004-04-01	52.25	52.45	51.94	52.28	823600
2004-04-02	52.80	52.80	51.72	52.56	1376600
2004-04-05	52.56	53.67	52.29	53.62	1628500
2004-04-06	53.62	53.91	52.68	53.43	1102600
2004-04-07	53.35	53.54	52.73	53.02	555900
2004-04-08	53.15	53.58	53.03	53.26	909200
2004-04-12	53.60	54.39	53.50	54.35	1294400
2004-04-13	54.35	54.35	52.05	52.14	3268200
2004-04-14	51.35	51.35	49.42	49.91	4198700
2004-04-15	50.80	50.80	48.38	49.35	3329600
2004-04-16	49.60	50.10	49.21	49.76	1636900
2004-04-19	49.60	49.63	48.97	49.05	1124000
2004-04-20	49.00	49.49	48.26	48.37	1109100
2004-04-21	48.25	48.26	47.50	47.99	1821300
2004-04-22	47.80	49.68	47.80	49.10	2113800
2004-04-23	49.12	50.46	48.52	50.19	2338100
2004-04-26	50.05	50.30	49.64	49.65	1556000
2004-04-27	49.73	50.29	49.56	49.98	1018000
2004-04-28	49.50	49.60	48.91	49.02	1263100
2004-04-29	49.02	49.87	48.60	48.89	1467500
2004-04-30	49.25	49.73	48.69	48.80	1935600
2004-05-03	48.90	48.90	48.13	48.61	1785000
2004-05-04	48.95	49.54	48.89	49.15	1922700
2004-05-05	49.38	50.60	49.30	50.17	1954700
2004-05-06	50.10	50.11	49.29	49.62	942600
2004-05-07	49.10	49.17	47.54	47.60	1911900
2004-05-10	47.05	47.36	46.23	46.78	2374700
2004-05-11	46.80	47.16	46.25	46.52	2554200
2004-05-12	46.15	46.85	45.55	46.80	2726000
2004-05-13	46.80	47.89	46.71	46.83	2004700
2004-05-14	47.05	47.60	46.55	46.65	1888000
2004-05-17	46.65	46.65	45.39	46.00	1900500
2004-05-18	46.30	46.96	46.18	46.95	1543300
2004-05-19	47.70	48.33	47.23	47.26	1435200
2004-05-20	47.40	47.47	46.85	47.15	1075300
2004-05-21	47.50	48.05	47.43	47.81	1408300
2004-05-24	48.10	48.12	47.44	47.67	732200
2004-05-25	47.70	48.70	47.42	48.63	870900
2004-05-26	48.50	49.08	48.33	48.70	759800
2004-05-27	48.95	49.03	48.10	48.42	1234100
2004-05-28	48.55	48.64	48.10	48.42	889000
2004-06-01	48.41	48.46	47.63	48.41	1159300
2004-06-02	48.30	48.59	47.84	48.42	1064100
2004-06-03	48.05	48.07	47.75	47.91	939600
2004-06-04	47.98	48.57	47.80	48.21	617900
2004-06-07	48.46	49.30	48.43	49.20	696200
2004-06-08	49.00	49.14	48.76	48.90	921900
2004-06-09	48.90	49.16	48.38	48.49	1104700
2004-06-10	48.65	48.69	48.28	48.56	654500
2004-06-14	48.53	48.54	47.72	47.77	862500
2004-06-15	48.00	48.34	47.66	47.81	1191600
2004-06-16	47.80	47.89	47.39	47.56	875900
2004-06-17	47.64	48.31	47.20	48.05	1478400
2004-06-18	47.90	49.01	47.72	48.59	1684800
2004-06-21	48.82	49.30	48.58	49.08	1774400
2004-06-22	48.98	49.44	48.93	49.39	1343000
2004-06-23	49.32	49.84	49.20	49.78	2018700
2004-06-24	49.63	50.20	49.63	50.01	1428100
2004-06-25	49.93	50.46	49.46	49.60	1513900
2004-06-28	49.63	49.73	48.75	48.87	1007600
2004-06-29	48.71	48.86	48.30	48.68	1156100
2004-06-30	48.75	49.20	48.55	49.04	1062300
2004-07-01	48.90	49.45	48.30	49.08	1615200
2004-07-02	49.08	49.90	49.04	49.65	1250600
2004-07-06	49.45	49.45	48.57	48.89	1189100
2004-07-07	48.89	49.23	48.70	48.91	1454700
2004-07-08	49.10	49.22	48.39	48.67	1341600
2004-07-09	48.67	48.93	48.34	48.85	1433300
2004-07-12	48.86	50.12	48.75	49.51	1473300
2004-07-13	47.84	49.25	44.70	44.95	9333400
2004-07-14	44.95	45.26	44.18	44.38	4412000
2004-07-15	44.38	45.00	43.84	43.85	3155600
2004-07-16	44.30	44.60	42.98	43.62	2722900
2004-07-19	43.62	43.78	43.06	43.34	1760100
2004-07-20	43.45	44.05	42.90	44.03	1843800
2004-07-21	44.05	44.52	43.75	43.79	2431000
2004-07-22	43.60	43.61	42.92	43.46	2500200
2004-07-23	43.26	43.35	42.34	42.34	2824800
2004-07-26	42.34	42.58	41.87	42.06	2231600
2004-07-27	42.20	42.93	41.97	42.76	2138800
2004-07-28	42.65	42.82	41.59	42.51	2060000
2004-07-29	42.60	43.65	42.54	43.54	2604500
2004-07-30	43.55	43.60	42.51	42.81	1448600
2004-08-02	42.81	43.72	42.47	43.67	1931600
2004-08-03	43.55	43.77	43.21	43.56	2002200
2004-08-04	43.56	44.20	43.32	43.95	1624200
2004-08-05	44.10	44.22	42.86	43.01	980700
2004-08-06	42.89	42.93	42.21	42.46	1340600
2004-08-09	42.42	42.57	42.02	42.30	860900
2004-08-10	42.31	43.26	42.12	43.03	1217100
2004-08-11	42.65	43.19	42.44	43.04	821700
2004-08-12	42.70	42.97	42.60	42.71	808700
2004-08-13	42.70	43.02	42.47	42.84	1055300
2004-08-16	42.83	44.06	42.83	44.04	1004600
2004-08-17	44.04	44.88	44.03	44.71	1920900
2004-08-18	44.71	45.76	44.66	45.50	1494000
2004-08-19	45.40	45.70	44.92	45.16	1278600
2004-08-20	45.10	45.37	44.90	45.29	1200400
2004-08-23	45.29	45.60	45.08	45.16	766500
2004-08-24	45.33	45.54	44.89	44.96	1039900
2004-08-25	44.85	45.44	44.82	45.38	1436400
2004-08-26	45.30	45.89	45.09	45.61	533100
2004-08-27	45.57	45.57	45.17	45.34	578700
2004-08-30	45.35	45.57	44.94	44.95	676900
2004-08-31	44.96	45.14	44.68	45.14	1197000
2004-09-01	45.14	45.80	44.95	45.20	1202000
2004-09-02	45.30	45.33	44.18	44.60	2023100
2004-09-03	44.60	45.47	44.60	45.39	1416800
2004-09-07	45.15	46.54	45.15	46.04	1635300
2004-09-08	45.90	46.07	45.57	45.63	747000
2004-09-09	45.63	45.93	45.25	45.41	985600
2004-09-10	45.42	45.70	45.05	45.42	1305800
2004-09-13	45.35	45.51	45.13	45.36	1116700
2004-09-14	45.30	45.56	45.18	45.35	651600
2004-09-15	45.15	45.45	44.92	45.04	871300
2004-09-16	44.98	45.15	44.68	44.98	1027200
2004-09-17	45.01	45.15	44.74	44.74	1022900
2004-09-20	44.47	44.70	43.69	43.77	2184000
2004-09-21	43.70	43.75	43.20	43.43	3023600
2004-09-22	43.11	43.41	42.55	42.60	2231100
2004-09-23	42.70	42.95	42.60	42.67	2145500
2004-09-24	42.60	42.64	42.30	42.33	1569500
2004-09-27	42.30	42.40	41.85	42.16	1809200
2004-09-28	42.16	42.38	42.03	42.30	1963700
2004-09-29	42.04	42.18	41.63	42.15	2931500
2004-09-30	42.15	42.78	42.06	42.71	2804900
2004-10-01	42.76	43.38	42.61	43.15	1919900
2004-10-04	43.25	43.35	42.91	42.97	1851900
2004-10-05	42.99	43.31	42.83	43.23	1297600
2004-10-06	43.30	43.64	43.14	43.64	1111700
2004-10-07	43.64	43.72	43.45	43.66	1098600
2004-10-08	43.63	43.87	43.28	43.43	1422300
2004-10-11	43.25	43.91	43.25	43.85	1392700
2004-10-12	41.25	41.58	39.91	41.16	12343300
2004-10-13	41.26	41.96	41.20	41.67	4115400
2004-10-14	41.67	41.83	40.95	41.07	2031500
2004-10-15	41.13	42.64	41.13	42.06	2406900
2004-10-18	42.11	42.46	41.98	42.46	2396800
2004-10-19	42.44	43.25	42.41	42.70	2930800
2004-10-20	42.59	43.07	42.26	43.02	2012600
2004-10-21	43.03	43.73	42.85	43.45	2016900
2004-10-22	43.45	43.60	43.00	43.07	1445000
2004-10-25	42.60	43.27	42.48	43.08	1515300
2004-10-26	43.89	43.92	42.97	43.45	3094200
2004-10-27	43.45	45.00	43.02	44.81	2274500
2004-10-28	44.41	45.05	44.41	45.01	1238000
2004-10-29	44.90	45.34	44.70	45.05	1344900
2004-11-01	45.00	45.42	44.80	45.27	1730200
2004-11-02	45.23	45.88	44.41	45.57	3186700
2004-11-03	45.90	46.25	45.36	45.63	2302700
2004-11-04	45.56	46.19	45.44	46.10	2110000
2004-11-05	46.45	46.83	45.71	46.05	2817900
2004-11-08	45.26	45.74	45.20	45.58	1795300
2004-11-09	45.78	45.83	44.99	45.09	1981000
2004-11-10	45.31	45.31	44.90	45.05	1481500
2004-11-11	45.30	45.55	45.08	45.35	1213500
2004-11-12	45.50	45.78	45.19	45.76	1093200
2004-11-15	45.82	45.91	45.56	45.74	876500
2004-11-16	45.74	45.80	45.37	45.37	1219900
2004-11-17	45.50	45.75	45.25	45.40	1222300
2004-11-18	45.40	45.49	45.00	45.19	1323300
2004-11-19	45.19	45.25	44.34	44.56	1110000
2004-11-22	44.64	44.83	44.42	44.77	1071900
2004-11-23	44.88	45.05	44.45	44.93	995300
2004-11-24	45.03	45.19	44.70	44.88	662300
2004-11-26	44.75	45.04	44.75	44.87	287000
2004-11-29	44.92	45.07	44.65	44.83	1205100
2004-11-30	44.75	44.85	44.48	44.56	2120200
2004-12-01	44.65	45.10	44.50	45.00	1852700
2004-12-02	44.85	45.82	44.80	45.41	2209200
2004-12-03	45.45	45.79	44.71	44.97	2295800
2004-12-06	44.67	45.00	44.38	44.68	1481300
2004-12-07	44.63	44.93	44.60	44.62	1415700
2004-12-08	44.70	45.00	44.41	44.90	1589500
2004-12-09	44.90	45.13	44.44	45.09	1628600
2004-12-10	45.90	45.90	44.70	45.30	1934100
2004-12-13	45.50	46.50	45.48	46.35	1839600
2004-12-14	46.30	47.20	46.22	47.07	2214200
2004-12-15	47.08	49.05	47.08	48.19	3898600
2004-12-16	47.95	48.25	47.65	48.13	1373100
2004-12-17	48.19	48.81	48.05	48.20	2337700
2004-12-20	48.24	48.46	47.70	47.70	1689600
2004-12-21	47.77	48.25	47.56	48.17	2378100
2004-12-22	48.17	48.74	48.02	48.42	1717600
2004-12-23	48.28	48.67	48.25	48.44	716100
2004-12-27	48.46	48.88	48.25	48.42	900000
2004-12-28	48.65	48.99	48.30	48.90	1020000
2004-12-29	48.90	49.14	48.72	48.95	767600
2004-12-30	48.79	49.24	48.79	49.01	721200
2004-12-31	49.00	49.25	48.92	49.12	666800
2005-01-03	49.12	49.15	48.05	48.71	1545100
2005-01-04	48.69	49.01	47.94	48.51	2177700
2005-01-05	48.50	48.58	48.13	48.19	2431900
2005-01-06	48.34	48.66	48.16	48.42	2652100
2005-01-07	48.47	48.75	48.29	48.57	1876900
2005-01-10	48.45	48.61	48.21	48.56	1180500
2005-01-11	48.50	48.51	47.91	47.95	1317000
2005-01-12	47.73	47.86	47.00	47.08	2685900
2005-01-13	46.90	47.20	46.40	46.48	2336800
2005-01-14	46.60	46.79	46.00	46.68	3895900
2005-01-18	45.90	46.67	45.60	46.52	3712000
2005-01-19	46.42	46.42	45.06	45.06	3872300
2005-01-20	44.95	45.06	44.32	44.69	2272100
2005-01-21	44.62	45.01	44.50	45.00	2282300
2005-01-24	45.15	45.69	45.00	45.03	1659700
2005-01-25	45.17	45.85	45.03	45.05	1484700
2005-01-26	45.06	45.06	44.09	44.45	2060900
2005-01-27	44.20	44.45	44.15	44.27	1851800
2005-01-28	44.28	44.28	43.46	43.78	2632000
2005-01-31	44.20	44.87	44.19	44.81	2146000
2005-02-01	44.81	45.82	44.81	45.55	2397900
2005-02-02	45.54	45.68	45.07	45.23	1421600
2005-02-03	45.23	45.25	44.78	44.94	2332300
2005-02-04	45.15	45.59	44.88	45.27	1960600
2005-02-07	45.27	45.74	45.15	45.68	1787100
2005-02-08	45.46	45.82	45.45	45.76	953300
2005-02-09	45.76	45.95	45.26	45.26	1079300
2005-02-10	45.29	45.53	45.27	45.33	1090900
2005-02-11	45.10	45.81	44.78	45.69	1320700
2005-02-14	45.63	46.10	45.35	45.44	1533300
2005-02-15	45.39	45.76	45.19	45.36	1190300
2005-02-16	45.22	45.22	44.32	44.44	1321500
2005-02-17	44.38	44.44	43.75	43.92	2209700
2005-02-18	43.95	43.95	43.37	43.49	1342900
2005-02-22	43.49	43.58	42.93	43.05	888600
2005-02-23	43.05	43.30	42.92	43.01	2198600
2005-02-24	43.13	43.19	42.60	42.97	1400300
2005-02-25	42.90	43.41	42.75	43.40	1934200
2005-02-28	44.00	44.23	43.45	43.85	2453800
2005-03-01	43.81	44.59	43.75	44.50	1770800
2005-03-02	44.51	44.85	44.21	44.52	1355000
2005-03-03	44.52	44.56	44.21	44.33	1113100
2005-03-04	44.53	45.17	44.53	45.03	1178800
2005-03-07	45.06	45.30	44.81	44.96	1097600
2005-03-08	44.97	45.10	44.48	44.68	1034400
2005-03-09	44.68	44.75	44.27	44.50	1974200
2005-03-10	44.63	45.10	44.63	45.00	1563900
2005-03-11	44.90	45.00	44.34	44.53	1499700
2005-03-14	44.56	45.39	44.42	45.37	1490800
2005-03-15	45.50	45.71	44.43	44.60	2643800
2005-03-16	44.35	45.16	44.11	44.66	2078300
2005-03-17	44.66	44.87	44.25	44.87	1770800
2005-03-18	45.05	45.30	44.85	45.08	2085900
2005-03-21	45.00	45.00	44.30	44.44	2708200
2005-03-22	44.37	44.99	43.85	43.95	2060200
2005-03-23	43.95	43.95	42.86	42.95	3430600
2005-03-24	43.18	43.30	42.91	42.97	1814400
2005-03-28	43.04	43.50	43.00	43.00	1743900
2005-03-29	42.90	43.27	42.69	42.78	1447800
2005-03-30	42.62	43.51	42.62	43.51	1429800
2005-03-31	43.48	44.04	43.48	43.72	1477100
2005-04-01	43.90	44.48	43.18	43.35	1610500
2005-04-04	43.43	43.48	42.69	43.16	1336300
2005-04-05	43.21	43.61	43.16	43.23	1265300
2005-04-06	43.23	44.11	43.23	43.40	1653700
2005-04-07	43.37	43.78	43.10	43.36	1088500
2005-04-08	42.90	43.05	42.65	42.70	1753200
2005-04-11	42.85	42.99	42.52	42.55	1082900
2005-04-12	42.40	42.81	42.04	42.70	2103200
2005-04-13	42.55	42.88	42.16	42.24	1456600
2005-04-14	42.25	42.28	41.64	41.70	1538500
2005-04-15	41.49	41.75	40.62	40.68	2121700
2005-04-18	40.88	41.53	40.67	41.19	1392700
2005-04-19	45.22	46.00	43.96	44.68	5591400
2005-04-20	44.79	44.93	43.75	43.77	2405600
2005-04-21	44.15	45.84	44.14	45.84	3311400
2005-04-22	45.79	46.26	45.15	45.60	1780100
2005-04-25	45.60	46.10	45.58	45.86	1730000
2005-04-26	45.69	46.29	45.60	45.64	1405400
2005-04-27	45.45	46.53	45.19	46.28	1466600
2005-04-28	45.99	46.16	45.42	45.42	1385400
2005-04-29	45.54	46.25	45.16	46.23	1862300
2005-05-02	46.16	46.58	46.05	46.44	1186500
2005-05-03	46.20	46.72	46.00	46.25	1965200
2005-05-04	46.44	47.52	46.14	47.49	1735000
2005-05-05	47.32	47.78	46.67	46.93	2046700
2005-05-06	47.15	47.19	46.20	46.41	1540500
2005-05-09	46.40	47.17	46.40	47.17	1126700
2005-05-10	46.70	46.80	46.15	46.38	1489700
2005-05-11	46.57	46.83	45.89	46.78	1087000
2005-05-12	46.78	47.72	45.98	46.11	1138800
2005-05-13	46.11	46.58	45.74	46.08	1295100
2005-05-16	46.05	47.03	46.04	46.94	784100
2005-05-17	46.54	47.49	46.41	47.41	1166400
2005-05-18	47.51	48.09	47.51	48.00	1439500
2005-05-19	48.00	48.13	47.64	48.06	988200
2005-05-20	48.08	48.09	47.62	47.70	1158800
2005-05-23	47.60	48.00	47.59	47.83	976400
2005-05-24	47.73	47.85	47.50	47.67	1115700
2005-05-25	47.50	47.67	47.24	47.43	1166100
2005-05-26	47.60	48.29	47.37	48.16	1477500
2005-05-27	48.26	48.30	47.90	48.05	854400
2005-05-31	48.00	48.18	47.72	48.00	1325300
2005-06-01	47.95	48.65	47.93	48.49	1139200
2005-06-02	48.38	48.98	47.94	48.89	1504200
2005-06-03	48.90	50.13	48.88	49.96	2787900
2005-06-06	49.85	51.12	49.55	51.08	2523600
2005-06-07	51.08	51.93	50.16	50.17	2870900
2005-06-08	50.30	50.79	50.12	50.15	1102600
2005-06-09	49.86	50.51	49.80	50.13	1682600
2005-06-10	50.16	50.36	49.67	49.90	1323800
2005-06-13	49.74	50.34	49.55	49.75	716700
2005-06-14	48.98	49.38	48.90	49.02	1708600
2005-06-15	49.02	49.45	48.79	49.37	1268600
2005-06-16	49.20	49.48	49.00	49.13	1685700
2005-06-17	49.30	49.48	49.00	49.15	1611600
2005-06-20	48.90	49.07	48.37	48.94	1240100
2005-06-21	48.84	49.11	48.56	49.02	939900
2005-06-22	49.35	49.63	49.21	49.22	794300
2005-06-23	49.20	49.33	48.48	48.49	833000
2005-06-24	48.35	48.70	48.16	48.32	1030300
2005-06-27	48.24	48.42	47.76	48.33	1157800
2005-06-28	48.65	49.46	48.49	49.17	846500
2005-06-29	48.97	49.33	48.85	49.09	693500
2005-06-30	49.15	49.26	48.14	48.25	1288800
2005-07-01	48.45	49.05	48.38	48.56	958400
2005-07-05	48.44	49.00	48.24	48.84	1028400
2005-07-06	48.78	49.31	48.47	48.48	1013300
2005-07-07	47.80	48.54	47.75	48.22	1004900
2005-07-08	48.30	48.95	48.10	48.88	1588100
2005-07-11	49.16	49.35	48.88	49.30	991700
2005-07-12	49.14	50.03	49.04	49.86	1191000
2005-07-13	49.83	50.44	49.83	50.36	1085600
2005-07-14	50.50	50.87	50.25	50.60	1636600
2005-07-15	50.50	50.95	50.50	50.86	1093300
2005-07-18	50.70	51.50	50.70	51.38	2276400
2005-07-19	51.24	51.24	50.15	50.55	3776000
2005-07-20	50.26	50.78	49.76	50.10	2344300
2005-07-21	49.80	50.00	48.59	49.83	2939600
2005-07-22	49.70	49.75	49.28	49.67	1603200
2005-07-25	49.59	50.24	49.45	49.75	1238100
2005-07-26	49.70	50.02	49.65	49.95	1318300
2005-07-27	49.95	50.07	49.71	49.87	1599100
2005-07-28	50.00	50.15	49.80	49.95	1135600
2005-07-29	49.98	50.28	49.66	49.74	1399500
2005-08-01	49.77	50.03	49.47	49.55	986600
2005-08-02	49.59	49.88	49.46	49.75	1029100
2005-08-03	49.65	49.75	49.44	49.71	833200
2005-08-04	49.63	49.65	48.98	49.11	940900
2005-08-05	48.88	48.96	48.23	48.35	1157600
2005-08-08	48.60	48.60	47.59	47.74	1144000
2005-08-09	47.99	48.30	47.80	47.89	877900
2005-08-10	48.05	48.56	47.82	47.87	1149100
2005-08-11	47.92	48.32	47.51	48.13	974600
2005-08-12	48.00	48.29	47.70	48.10	809600
2005-08-15	47.97	48.48	47.77	48.26	825600
2005-08-16	48.10	48.25	47.85	47.95	1281500
2005-08-17	47.84	48.10	47.64	47.78	865400
2005-08-18	47.57	47.62	47.04	47.42	1560200
2005-08-19	47.65	48.31	47.39	48.17	1274100
2005-08-22	48.38	48.55	48.25	48.38	1257600
2005-08-23	48.31	48.67	48.14	48.29	907000
2005-08-24	48.28	48.64	47.96	47.97	1142500
2005-08-25	47.98	48.25	47.86	48.14	824400
2005-08-26	48.03	48.26	47.61	47.81	1037900
2005-08-29	47.46	48.40	47.46	48.28	1164600
2005-08-30	48.00	48.09	47.52	47.90	1023500
2005-08-31	47.90	48.37	47.45	48.33	1249700
2005-09-01	48.40	49.30	48.00	48.90	1505900
2005-09-02	49.05	49.22	48.78	49.04	862300
2005-09-06	49.25	50.02	49.25	49.82	1209600
2005-09-07	49.78	49.98	49.60	49.89	919400
2005-09-08	49.59	49.70	48.38	49.03	1423200
2005-09-09	49.20	49.71	49.11	49.48	487000
2005-09-12	49.35	49.63	49.07	49.33	716500
2005-09-13	49.28	49.28	48.51	48.65	824600
2005-09-14	48.74	49.01	48.39	48.87	1048000
2005-09-15	48.77	49.09	48.50	49.08	872100
2005-09-16	49.55	50.46	49.00	50.34	2280700
2005-09-19	49.91	49.98	49.21	49.62	1017100
2005-09-20	49.70	50.48	49.15	49.21	1106400
2005-09-21	48.98	48.98	47.76	47.97	1356000
2005-09-22	47.87	48.44	47.47	48.33	895200
2005-09-23	48.40	49.19	48.16	48.91	868100
2005-09-26	49.30	49.67	48.39	48.48	821900
2005-09-27	48.30	48.89	48.26	48.61	734800
2005-09-28	48.75	48.89	47.49	47.68	1231700
2005-09-29	47.37	49.00	47.20	48.94	1229700
2005-09-30	48.82	49.65	48.76	48.92	1815800
2005-10-03	49.25	49.89	49.10	49.36	1144700
2005-10-04	49.30	50.70	49.30	49.85	2060000
2005-10-05	49.70	49.95	49.10	49.28	1527700
2005-10-06	49.28	50.51	49.28	50.39	2217000
2005-10-07	50.50	50.86	49.93	50.24	2005400
2005-10-10	50.12	50.46	49.84	49.92	947900
2005-10-11	50.02	50.41	49.52	49.70	1095600
2005-10-12	48.76	49.75	48.61	48.85	1469000
2005-10-13	48.55	49.26	48.47	49.11	1754100
2005-10-14	49.55	50.04	49.35	49.92	1603900
2005-10-17	49.90	50.35	49.72	50.16	1138900
2005-10-18	51.30	52.10	51.11	51.53	2803500
2005-10-19	51.83	54.10	51.32	53.95	2703200
2005-10-20	53.90	54.61	53.52	53.94	2895800
2005-10-21	54.35	54.80	53.85	54.43	2451100
2005-10-24	53.23	54.24	53.22	54.09	3455800
2005-10-25	54.10	54.10	53.30	53.55	2931700
2005-10-26	53.56	54.50	53.40	54.10	2165600
2005-10-27	54.13	54.70	54.03	54.10	1914600
2005-10-28	53.99	55.10	53.82	55.08	2855000
2005-10-31	55.16	55.49	54.90	55.23	1573800
2005-11-01	55.18	55.18	54.57	54.93	1912000
2005-11-02	54.97	56.19	54.97	55.72	1546400
2005-11-03	55.86	56.08	55.14	55.53	1469600
2005-11-04	55.26	55.72	55.06	55.72	1277400
2005-11-07	55.60	55.99	55.55	55.73	1234900
2005-11-08	55.68	55.96	55.49	55.61	1368600
2005-11-09	55.62	56.16	55.41	55.82	1235900
2005-11-10	55.95	56.90	55.79	56.85	1917800
2005-11-11	57.00	57.80	56.89	57.74	1483200
2005-11-14	56.85	57.13	56.74	56.98	2433300
2005-11-15	56.80	57.16	56.05	56.42	1663200
2005-11-16	56.65	56.75	55.97	56.00	1276900
2005-11-17	56.20	57.60	56.00	57.53	1516700
2005-11-18	58.20	58.40	57.47	58.27	1739100
2005-11-21	58.05	58.29	57.79	58.18	1449400
2005-11-22	57.95	58.07	57.39	57.80	2762800
2005-11-23	57.90	58.63	57.77	58.03	1677500
2005-11-25	58.25	58.25	57.72	57.90	609900
2005-11-28	58.08	58.15	57.60	57.91	1446300
2005-11-29	58.50	59.38	58.39	58.96	1746200
2005-11-30	58.80	59.15	57.56	57.69	2157800
2005-12-01	58.00	58.51	57.98	58.12	1469400
2005-12-02	57.90	58.25	57.84	58.02	1241100
2005-12-05	57.90	58.56	57.86	58.45	1145700
2005-12-06	59.10	59.80	58.92	59.00	2113100
2005-12-07	58.90	59.00	58.52	58.72	1621400
2005-12-08	58.62	58.93	58.35	58.62	1916900
2005-12-09	58.47	59.63	58.42	59.29	1166300
2005-12-12	59.29	59.35	58.39	58.55	1410600
2005-12-13	58.40	59.59	58.18	59.15	1550500
2005-12-14	58.40	59.30	58.40	59.04	1896200
2005-12-15	59.04	59.04	58.17	58.20	1085900
2005-12-16	58.50	58.99	58.35	58.38	1567900
2005-12-19	58.25	58.25	57.26	57.37	1304300
2005-12-20	57.57	57.79	57.23	57.23	1176000
2005-12-21	57.48	57.98	57.28	57.46	1180900
2005-12-22	57.50	57.72	57.18	57.48	1551000
2005-12-23	57.45	57.74	57.27	57.43	685900
2005-12-27	57.41	58.02	56.72	56.72	737700
2005-12-28	56.74	56.85	56.39	56.77	644100
2005-12-29	56.45	56.73	55.90	55.93	672000
2005-12-30	55.73	55.91	55.30	55.44	1015900
2006-01-03	55.60	57.20	55.42	56.98	1486100
2006-01-04	56.50	57.50	56.36	57.15	2186500
2006-01-05	57.05	57.40	56.80	57.29	1402400
2006-01-06	57.68	58.26	57.06	57.98	1189500
2006-01-09	57.98	58.21	57.75	58.02	1096600
2006-01-10	57.19	58.58	57.19	58.57	1438100
2006-01-11	58.49	59.36	58.20	59.10	2047200
2006-01-12	58.80	59.05	57.87	57.98	1675300
2006-01-13	58.04	58.04	57.39	57.49	1314000
2006-01-17	57.08	57.14	56.65	56.77	1051000
2006-01-18	57.40	59.14	56.95	58.79	3173000
2006-01-19	59.00	59.25	58.20	58.51	1969200
2006-01-20	58.51	58.51	57.56	57.87	2197900
2006-01-23	57.99	58.98	57.99	58.77	1879000
2006-01-24	58.89	59.12	58.55	58.98	2109700
2006-01-25	59.50	60.55	59.40	59.90	3018000
2006-01-26	60.07	61.50	60.07	60.93	3676300
2006-01-27	60.60	60.71	59.78	59.85	4062500
2006-01-30	59.95	60.97	59.67	60.25	1664300
2006-01-31	60.25	60.80	60.21	60.46	1441200
2006-02-01	60.30	60.52	59.88	60.19	1958200
2006-02-02	60.05	60.22	59.78	60.08	1257400
2006-02-03	59.65	60.38	59.51	59.97	1498500
2006-02-06	60.12	60.61	59.75	60.30	909400
2006-02-07	60.05	60.31	59.76	59.90	1600000
2006-02-08	60.42	60.68	59.69	60.19	1351900
2006-02-09	60.15	60.59	59.85	59.94	1626800
2006-02-10	59.87	60.26	59.53	60.12	1395500
2006-02-13	60.00	60.40	59.12	59.25	1136600
2006-02-14	59.40	60.86	59.34	60.72	1463000
2006-02-15	60.60	61.66	60.47	60.80	2709600
2006-02-16	60.85	61.63	60.40	61.40	1321700
2006-02-17	61.50	61.83	61.13	61.56	1429800
2006-02-21	61.52	61.82	61.10	61.19	1256800
2006-02-22	61.30	63.18	61.30	62.95	1491200
2006-02-23	62.52	63.00	62.20	62.47	1114800
2006-02-24	62.40	62.83	62.17	62.61	963600
2006-02-27	62.45	62.95	62.40	62.49	921500
2006-02-28	62.18	62.68	62.10	62.48	1221900
2006-03-01	62.50	62.98	62.28	62.42	1346500
2006-03-02	62.02	62.90	61.89	62.66	1198700
2006-03-03	62.40	62.79	62.12	62.25	1705400
2006-03-06	62.10	62.18	61.40	61.45	782100
2006-03-07	61.13	61.70	60.99	61.67	745800
2006-03-08	61.64	61.99	61.29	61.84	1306900
2006-03-09	61.86	62.20	61.77	61.85	1289800
2006-03-10	61.90	62.02	60.94	61.45	1378900
2006-03-13	61.70	62.34	61.04	61.19	1184800
2006-03-14	61.05	61.95	60.91	61.79	1474600
2006-03-15	61.70	61.97	61.34	61.89	928400
2006-03-16	62.14	62.75	62.10	62.43	969300
2006-03-17	62.87	63.73	62.75	62.77	2254800
2006-03-20	62.74	63.13	62.55	62.93	777000
2006-03-21	62.85	63.07	61.78	61.78	1401000
2006-03-22	61.65	62.20	61.56	62.08	1018400
2006-03-23	61.95	62.10	61.09	61.30	994600
2006-03-24	61.13	61.81	60.86	61.33	883600
2006-03-27	61.14	61.23	60.49	60.66	1578200
2006-03-28	60.50	61.11	59.95	60.00	1187700
2006-03-29	59.95	60.25	59.70	60.10	1099600
2006-03-30	59.79	60.53	59.57	59.64	1037900
2006-03-31	59.80	60.64	59.80	60.43	1242400
2006-04-03	60.68	61.45	60.38	60.58	1246700
2006-04-04	60.18	61.35	59.93	61.27	931800
2006-04-05	61.15	61.40	60.78	61.02	885900
2006-04-06	61.02	61.37	60.74	61.12	659600
2006-04-07	61.03	61.36	60.16	60.33	1083300
2006-04-10	60.65	60.88	60.17	60.36	997200
2006-04-11	60.45	60.51	59.12	59.40	1516400
2006-04-12	59.30	59.57	58.86	59.00	1258900
2006-04-13	58.75	59.26	58.50	59.20	854300
2006-04-17	59.02	60.20	58.90	60.20	1779200
2006-04-18	62.40	64.87	62.38	64.56	3789900
2006-04-19	63.95	65.30	63.95	64.69	2014400
2006-04-20	64.55	65.44	64.28	64.72	1312600
2006-04-21	64.85	64.85	64.15	64.44	1350600
2006-04-24	64.25	64.37	63.55	63.82	1577000
2006-04-25	63.80	63.95	63.00	63.29	1269000
2006-04-26	63.29	64.09	63.29	63.61	1184000
2006-04-27	63.46	64.65	63.39	64.50	2385300
2006-04-28	64.73	65.53	64.50	65.32	2126700
2006-05-01	65.58	65.67	63.94	63.96	1925000
2006-05-02	64.15	64.67	64.00	64.46	1509300
2006-05-03	64.39	64.56	64.04	64.37	1587100
2006-05-04	64.73	65.25	64.55	64.98	1050500
2006-05-05	65.30	65.90	65.17	65.69	1304300
2006-05-08	65.25	66.47	65.25	65.91	1032600
2006-05-09	65.66	66.12	65.49	65.80	905600
2006-05-10	65.89	66.06	65.46	65.90	1032700
2006-05-11	65.83	65.87	63.96	64.10	1184000
2006-05-12	64.10	64.64	63.38	63.45	1610300
2006-05-15	63.51	64.29	63.11	63.62	1804900
2006-05-16	63.64	63.71	63.23	63.43	924200
2006-05-17	62.85	62.99	61.00	61.26	2324100
2006-05-18	60.38	61.84	60.29	60.35	1794200
2006-05-19	60.50	61.94	60.49	61.88	2341100
2006-05-22	61.38	62.53	61.35	62.01	2073700
2006-05-23	62.05	62.61	61.83	61.83	2046400
2006-05-24	61.60	62.50	61.21	61.79	2223600
2006-05-25	62.07	62.31	61.63	62.24	1395800
2006-05-26	62.31	63.03	62.21	62.98	1206100
2006-05-30	62.60	62.60	60.87	60.87	951700
2006-05-31	61.20	62.16	61.12	62.10	1595100
2006-06-01	62.10	62.77	62.10	62.68	1225300
2006-06-02	63.25	63.51	62.46	63.35	1859500
2006-06-05	63.25	63.25	61.68	61.74	973800
2006-06-06	61.65	61.85	60.66	61.40	1625800
2006-06-07	61.30	62.11	61.00	61.42	2014400
2006-06-08	61.20	61.25	59.88	60.88	2360000
2006-06-09	60.91	61.30	60.26	60.32	1294500
2006-06-12	60.43	60.47	58.75	58.78	2348600
2006-06-13	58.75	58.88	57.10	57.56	3775400
2006-06-14	57.56	57.88	56.35	57.40	2390500
2006-06-15	57.61	59.22	57.61	59.10	2348100
2006-06-16	59.06	59.19	58.65	58.88	1566600
2006-06-19	59.01	59.21	58.17	58.21	1135900
2006-06-20	58.30	58.43	57.68	57.81	1413100
2006-06-21	57.79	58.54	57.70	58.28	1709500
2006-06-22	58.28	58.40	57.69	57.90	1491700
2006-06-23	57.44	57.75	57.00	57.50	1454700
2006-06-26	57.51	57.69	57.25	57.55	1287700
2006-06-27	56.67	57.74	56.67	56.86	1424300
2006-06-28	57.20	57.28	56.27	57.08	1426200
2006-06-29	57.76	58.60	57.10	58.50	1835900
2006-06-30	58.85	58.94	58.01	58.09	1823800
2006-07-03	58.20	58.30	57.86	58.27	1076800
2006-07-05	58.11	58.11	57.29	57.48	992300
2006-07-06	57.46	57.80	56.66	56.90	1400700
2006-07-07	56.75	56.97	56.17	56.29	1507800
2006-07-10	56.50	56.89	56.31	56.34	1291800
2006-07-11	56.25	56.51	55.74	56.46	1713900
2006-07-12	56.46	56.82	56.07	56.09	1592200
2006-07-13	55.60	55.65	54.39	54.49	2352100
2006-07-14	54.80	55.04	54.48	54.90	2119200
2006-07-17	54.80	56.12	54.48	55.90	3147600
2006-07-18	57.39	58.50	55.61	56.31	4950000
2006-07-19	56.56	58.94	56.56	58.70	2659900
2006-07-20	58.80	59.08	57.76	57.76	1929500
2006-07-21	57.76	57.80	56.00	56.81	2538500
2006-07-24	57.29	58.65	57.15	58.48	1269400
2006-07-25	58.36	59.50	58.03	59.26	1870900
2006-07-26	59.20	59.46	58.80	58.94	1079000
2006-07-27	59.13	59.45	58.47	58.56	853100
2006-07-28	59.05	60.70	58.79	60.27	1557700
2006-07-31	60.10	60.23	59.73	60.06	1148900
2006-08-01	59.77	60.00	59.11	59.40	1289500
2006-08-02	59.41	60.93	59.23	60.86	2505200
2006-08-03	60.27	62.35	60.27	62.05	2335400
2006-08-04	62.94	63.10	61.67	61.90	1652700
2006-08-07	61.72	62.20	61.51	61.80	1041100
2006-08-08	61.80	62.53	61.57	61.71	1844100
2006-08-09	61.83	62.35	61.05	61.05	1912300
2006-08-10	60.80	61.38	60.30	61.21	1133500
2006-08-11	60.85	61.09	60.43	60.90	716500
2006-08-14	61.15	62.17	61.09	61.18	1025900
2006-08-15	61.90	62.23	61.61	62.23	1074100
2006-08-16	62.37	62.73	61.76	62.00	1452600
2006-08-17	61.65	62.19	61.55	62.10	895400
2006-08-18	62.59	63.00	62.23	63.00	1040900
2006-08-21	62.02	62.30	61.23	61.47	1443300
2006-08-22	61.38	62.07	61.38	61.92	1003200
2006-08-23	62.08	62.26	61.21	61.56	750300
2006-08-24	61.29	61.55	60.53	60.76	998600
2006-08-25	60.77	60.89	60.13	60.55	1554000
2006-08-28	60.72	61.50	60.57	61.49	1521200
2006-08-29	61.59	61.59	60.91	61.20	1773700
2006-08-30	61.16	61.91	61.06	61.77	1236600
2006-08-31	61.70	61.92	61.30	61.80	1081600
2006-09-01	61.86	62.10	61.21	61.74	748600
2006-09-05	61.97	62.24	61.63	61.97	657800
2006-09-06	61.44	62.29	61.44	61.97	809100
2006-09-07	61.74	62.08	61.35	61.60	984500
2006-09-08	61.80	62.13	61.40	62.00	892300
2006-09-11	61.20	62.13	61.20	61.88	882200
2006-09-12	62.10	62.68	61.81	62.58	862900
2006-09-13	62.38	63.27	62.28	63.15	774100
2006-09-14	63.04	63.34	62.70	63.27	892000
2006-09-15	63.90	64.35	63.56	63.67	1307400
2006-09-18	63.42	63.47	62.35	62.69	848900
2006-09-19	62.69	62.97	62.36	62.62	869500
2006-09-20	62.85	63.42	62.66	62.88	2040700
2006-09-21	62.80	63.15	62.01	62.16	904500
2006-09-22	62.19	62.25	61.65	61.97	804500
2006-09-25	61.80	62.79	61.62	62.35	1457500
2006-09-26	62.20	62.53	61.85	62.43	1283300
2006-09-27	62.43	62.96	62.11	62.78	925400
2006-09-28	62.57	62.70	62.13	62.51	760200
2006-09-29	62.53	62.94	62.34	62.40	878600
2006-10-02	61.58	62.23	61.58	61.95	1103700
2006-10-03	62.10	63.29	61.83	63.17	1653800
2006-10-04	63.08	64.81	63.00	64.81	1594100
2006-10-05	64.43	64.66	63.89	64.42	1101100
2006-10-06	64.38	64.40	63.61	63.82	705000
2006-10-09	63.26	64.00	63.26	63.75	870800
2006-10-10	63.99	64.37	63.63	63.90	1283000
2006-10-11	63.50	64.60	63.21	64.05	1544000
2006-10-12	64.26	64.49	63.80	64.16	872900
2006-10-13	63.86	64.09	63.58	63.87	907800
2006-10-16	64.25	64.34	63.91	64.34	1283600
2006-10-17	63.90	63.95	61.40	63.44	2735700
2006-10-18	63.45	63.84	63.07	63.83	1396000
2006-10-19	63.65	63.68	62.11	62.68	1481800
2006-10-20	63.05	63.51	62.80	62.80	1519800
2006-10-23	62.55	63.96	62.40	63.95	2581900
2006-10-24	63.55	63.73	63.21	63.53	1828100
2006-10-25	63.55	63.61	62.55	62.72	2244300
2006-10-26	62.68	63.10	62.26	63.08	2972200
2006-10-27	62.80	63.50	62.62	63.01	1316900
2006-10-30	63.28	63.91	63.14	63.58	1137200
2006-10-31	64.00	64.23	63.93	64.23	1970400
2006-11-01	64.23	64.43	63.71	63.86	1486400
2006-11-02	63.40	63.69	63.00	63.23	1150900
2006-11-03	63.60	63.82	62.96	63.37	955200
2006-11-06	63.62	64.30	63.50	64.24	920500
2006-11-07	64.04	64.31	63.83	64.10	1139600
2006-11-08	63.94	64.19	63.24	63.97	1334100
2006-11-09	63.98	63.99	63.36	63.60	1125900
2006-11-10	63.75	63.88	63.25	63.57	835700
2006-11-13	63.52	64.12	63.39	63.56	949600
2006-11-14	63.69	64.08	63.13	64.00	1506400
2006-11-15	63.90	64.10	63.41	63.70	1492000
2006-11-16	64.03	64.67	63.93	64.38	1317100
2006-11-17	64.07	64.23	63.70	63.87	1179400
2006-11-20	64.74	64.74	63.49	64.25	1256200
2006-11-21	64.50	64.55	63.92	64.16	2161900
2006-11-22	64.30	64.53	64.12	64.25	860400
2006-11-24	63.82	63.96	63.53	63.71	373000
2006-11-27	63.60	63.68	62.41	62.45	1209000
2006-11-28	62.20	62.86	62.10	62.48	1472800
2006-11-29	62.60	63.44	62.17	62.63	1884700
2006-11-30	62.55	62.74	61.70	62.17	1946300
2006-12-01	62.20	62.20	60.96	61.50	1848300
2006-12-04	64.32	64.77	62.83	64.75	3370500
2006-12-05	64.90	64.90	64.38	64.50	1663000
2006-12-06	64.40	64.78	64.10	64.60	1566000
2006-12-07	64.75	65.43	64.70	64.88	1403100
2006-12-08	64.81	65.35	64.64	65.01	1407700
2006-12-11	64.87	65.19	64.52	64.80	1249300
2006-12-12	64.69	65.35	64.60	65.02	1194600
2006-12-13	65.42	66.08	65.32	65.38	1002900
2006-12-14	65.33	65.99	65.07	65.86	1068900
2006-12-15	66.20	67.68	66.20	67.19	2101900
2006-12-18	66.95	67.22	66.84	66.87	1517100
2006-12-19	66.77	67.48	66.56	67.40	1315700
2006-12-20	67.50	68.00	67.32	67.93	1101300
2006-12-21	67.98	68.14	67.42	67.56	1440300
2006-12-22	67.56	67.70	67.00	67.20	673100
2006-12-26	67.00	68.07	66.93	67.77	1144100
2006-12-27	68.35	68.56	67.95	68.36	573600
2006-12-28	68.30	68.52	67.73	67.86	734700
2006-12-29	67.75	67.89	67.20	67.44	826600
2007-01-03	68.01	68.26	67.31	68.11	2753300
2007-01-04	68.10	68.71	67.55	68.61	1582200
2007-01-05	68.54	68.56	68.07	68.40	1992800
2007-01-08	68.48	69.16	68.07	69.12	1978000
2007-01-09	69.12	69.34	68.27	68.85	2003500
2007-01-10	68.47	69.56	68.32	69.43	1574600
2007-01-11	69.85	70.81	69.62	70.69	2030100
2007-01-12	70.69	71.29	70.44	71.15	2163800
2007-01-16	71.25	71.39	70.62	71.02	1977500
2007-01-17	71.22	72.82	70.49	72.06	3966700
2007-01-18	71.22	72.28	71.22	71.58	2116200
2007-01-19	71.83	71.92	70.96	71.54	1296500
2007-01-22	71.45	71.45	70.24	70.60	1912900
2007-01-23	70.60	71.33	70.50	70.72	1640000
2007-01-24	70.01	71.71	70.01	71.71	1302200
2007-01-25	71.61	71.67	70.15	70.22	1260800
2007-01-26	70.40	70.60	69.58	70.07	1808500
2007-01-29	69.95	70.05	69.38	69.64	1393900
2007-01-30	69.74	70.42	69.32	70.24	1308500
2007-01-31	69.95	71.30	69.69	71.05	1479500
2007-02-01	71.71	72.14	71.30	71.77	1831500
2007-02-02	72.02	72.06	71.21	71.75	1169400
2007-02-05	67.91	68.69	66.64	67.08	17863700
2007-02-06	67.38	68.65	67.38	68.17	8211700
2007-02-07	68.51	68.82	68.20	68.67	3591600
2007-02-08	68.46	68.59	67.82	68.23	3210400
2007-02-09	68.45	68.74	67.98	68.35	4450100
2007-02-12	68.50	68.59	68.10	68.33	2140082
2007-02-13	68.49	69.06	68.27	68.90	2053196
2007-02-14	69.10	70.19	68.80	70.08	2697651
2007-02-15	70.07	70.72	69.66	70.59	1982100
2007-02-16	70.56	70.87	69.94	70.17	1898300
2007-02-20	70.87	70.97	69.80	70.65	1135700
2007-02-21	70.26	70.26	69.48	70.10	1721500
2007-02-22	69.84	70.16	69.42	70.11	1581600
2007-02-23	70.18	70.18	68.79	69.22	2121000
2007-02-26	69.28	69.75	67.91	68.40	1852363
2007-02-27	67.71	67.80	64.86	65.20	4203700
2007-02-28	65.30	66.35	64.78	65.51	3512700
2007-03-01	64.60	66.15	63.97	65.83	4060248
2007-03-02	65.69	66.59	65.04	65.08	2968600
2007-03-05	65.97	65.97	63.44	64.39	2597900
2007-03-06	65.05	65.93	64.72	65.88	3010200
2007-03-07	65.66	65.97	65.22	65.24	1967700
2007-03-08	65.56	66.26	65.13	65.53	1804700
2007-03-09	66.10	66.30	64.91	65.32	2068300
2007-03-12	65.10	65.50	64.57	64.62	2767800
2007-03-13	64.15	64.66	62.27	62.28	3369100
2007-03-14	62.51	63.53	61.70	63.11	3645100
2007-03-15	63.11	63.81	63.02	63.60	3701854
2007-03-16	63.80	63.90	63.02	63.26	3483800
2007-03-19	63.60	64.48	63.24	63.41	2258350
2007-03-20	63.18	63.67	63.12	63.27	2520600
2007-03-21	63.38	65.52	63.12	65.30	2980941
2007-03-22	65.15	65.35	64.60	64.94	1901053
2007-03-23	66.05	67.14	65.70	66.04	2687162
2007-03-26	65.92	65.98	65.00	65.72	2713401
2007-03-27	65.27	65.42	64.80	64.98	2800699
2007-03-28	64.48	65.04	64.21	65.04	3383763
2007-03-29	65.42	65.86	64.53	65.07	3468631
2007-03-30	65.21	65.46	64.26	64.75	1616591
2007-04-02	64.27	64.99	64.21	64.66	1834100
2007-04-03	65.06	66.01	65.06	66.01	2103683
2007-04-04	66.00	66.31	65.50	65.86	1385100
2007-04-05	65.88	66.91	65.67	66.86	1802000
2007-04-09	66.93	67.26	66.79	66.99	2019249
2007-04-10	66.91	67.21	66.60	66.87	1231500
2007-04-11	66.70	66.83	66.05	66.16	2017883
2007-04-12	66.11	66.12	65.67	66.11	3266392
2007-04-13	66.97	66.97	65.24	66.59	1775713
2007-04-16	67.14	68.34	67.12	67.92	3439463
2007-04-17	69.01	69.26	68.18	68.71	2649220
2007-04-18	68.90	69.72	68.78	68.93	1574554
2007-04-19	68.48	68.63	68.02	68.33	2029526
2007-04-20	68.47	69.51	68.41	69.51	2466263
2007-04-23	70.23	70.23	68.81	69.01	1278652
2007-04-24	69.26	69.26	68.33	68.91	1601000
2007-04-25	69.40	69.74	68.84	69.72	1713778
2007-04-26	69.80	69.84	68.82	69.34	1452100
2007-04-27	69.24	69.53	68.57	69.50	1176662
2007-04-30	69.88	69.88	68.87	68.87	1408750
2007-05-01	68.81	69.25	68.10	68.55	1614357
2007-05-02	69.05	69.72	68.69	69.44	1537200
2007-05-03	69.69	69.93	69.51	69.89	1103500
2007-05-04	70.00	70.09	69.50	69.80	1215660
2007-05-07	70.00	70.14	69.51	69.83	1232225
2007-05-08	69.43	69.60	69.07	69.39	914000
2007-05-09	69.32	69.70	69.09	69.64	1069206
2007-05-10	69.28	69.50	68.00	68.12	1117588
2007-05-11	68.22	68.61	67.93	68.43	1281379
2007-05-14	68.50	68.60	67.45	67.92	1342100
2007-05-15	67.38	68.04	66.86	66.97	2823400
2007-05-16	67.47	67.78	66.62	67.05	2217957
2007-05-17	66.89	67.42	66.51	67.30	2197955
2007-05-18	67.65	68.51	67.49	68.38	3086224
2007-05-21	68.20	68.96	67.39	68.88	3078417
2007-05-22	68.78	68.91	68.26	68.67	1724000
2007-05-23	68.90	68.98	67.93	67.98	2124273
2007-05-24	67.95	68.45	66.67	66.94	2599800
2007-05-25	67.50	67.71	66.99	67.57	1512200
2007-05-29	67.60	68.30	67.35	67.70	1772035
2007-05-30	67.45	68.49	67.33	68.44	1593280
2007-05-31	68.79	68.96	68.18	68.27	1924405
2007-06-01	68.39	68.68	67.88	68.05	1778853
2007-06-04	67.20	68.42	67.20	68.38	1149725
2007-06-05	67.67	68.71	67.60	68.31	2338500
2007-06-06	68.07	68.17	67.49	67.75	2109191
2007-06-07	67.32	67.81	66.42	66.42	2195400
2007-06-08	66.40	67.68	66.05	67.68	2096500
2007-06-11	67.52	68.37	67.21	68.16	1606032
2007-06-12	67.98	67.98	66.76	66.76	1473616
2007-06-13	67.05	68.74	65.71	68.74	2012300
2007-06-14	68.44	69.14	68.33	68.77	1923594
2007-06-15	68.99	70.00	68.89	69.84	2655100
2007-06-18	70.10	70.25	69.46	70.25	1651881
2007-06-19	69.92	70.56	69.67	70.45	1529400
2007-06-20	70.54	70.58	69.37	69.37	2148065
2007-06-21	69.24	69.67	68.21	69.42	2043398
2007-06-22	68.77	69.23	68.02	68.32	2011012
2007-06-25	69.00	69.45	68.07	68.18	2443974
2007-06-26	68.33	69.03	67.73	67.76	2771565
2007-06-27	67.25	68.78	66.95	68.73	2220400
2007-06-28	68.64	69.39	68.25	69.07	2301316
2007-06-29	69.20	69.45	67.73	68.40	8186700
2007-07-02	68.27	69.60	67.72	68.70	7284570
2007-07-03	68.75	70.39	68.74	70.35	2915553
2007-07-05	70.31	70.92	69.84	69.98	2439075
2007-07-06	69.98	70.12	69.28	69.85	2124902
2007-07-09	69.98	70.00	68.94	69.03	2837400
2007-07-10	68.75	68.80	67.63	67.63	3656172
2007-07-11	67.30	67.97	67.07	67.62	2934200
2007-07-12	68.21	69.12	67.57	68.85	3386345
2007-07-13	69.12	70.16	68.68	70.02	3408200
2007-07-16	69.81	70.66	69.72	70.39	3666000
2007-07-17	72.25	73.44	71.22	71.87	5773500
2007-07-18	72.71	73.76	70.40	71.40	4223214
2007-07-19	72.20	73.10	70.82	71.39	2915815
2007-07-20	72.26	72.26	69.13	70.00	3797287
2007-07-23	71.50	72.00	70.51	70.84	3664600
2007-07-24	71.61	71.61	68.38	68.65	4782646
2007-07-25	69.00	69.92	67.71	69.30	3923077
2007-07-26	67.41	68.38	66.39	67.49	5778700
2007-07-27	67.13	68.45	66.34	66.71	4084469
2007-07-30	66.61	68.39	65.92	68.04	4042722
2007-07-31	68.95	69.86	66.93	67.03	4007835
2007-08-01	67.81	67.81	64.86	67.20	6342094
2007-08-02	68.07	68.80	67.05	68.32	4497021
2007-08-03	69.19	69.19	66.08	66.27	5156319
2007-08-06	67.06	69.08	65.46	68.95	5453356
2007-08-07	68.37	70.89	67.98	69.86	4898097
2007-08-08	70.00	72.93	69.80	72.06	5475851
2007-08-09	70.55	71.69	67.89	70.56	6551100
2007-08-10	69.95	69.95	65.55	68.03	8839225
2007-08-13	70.00	70.00	68.17	68.48	9732200
2007-08-14	68.82	68.87	65.19	65.24	6175009
2007-08-15	64.96	64.97	62.01	62.52	8285280
2007-08-16	62.26	62.71	59.13	62.07	13599288
2007-08-17	64.80	66.00	63.22	64.00	7393173
2007-08-20	63.84	64.41	62.21	62.58	5803902
2007-08-21	62.14	62.57	60.39	60.93	14435700
2007-08-22	62.06	63.91	61.83	63.07	7982400
2007-08-23	63.83	64.58	62.80	63.68	5068600
2007-08-24	63.58	64.46	63.32	64.30	4939500
2007-08-27	64.29	64.51	63.59	63.88	2527266
2007-08-28	60.81	62.47	60.55	61.16	11222900
2007-08-29	61.30	61.46	60.10	61.00	8253700
2007-08-30	60.33	60.99	59.31	59.48	6655500
2007-08-31	60.82	61.72	60.57	61.36	5761500
2007-09-04	61.72	63.27	61.36	62.66	4754100
2007-09-05	61.80	62.30	61.14	61.97	5210600
2007-09-06	61.89	63.00	61.88	62.61	4117300
2007-09-07	61.57	62.43	60.71	60.94	6367100
2007-09-10	61.32	61.56	59.63	60.49	3868800
2007-09-11	60.99	61.97	60.80	61.15	4110200
2007-09-12	60.85	62.22	60.73	61.71	3668139
2007-09-13	62.22	63.59	62.04	63.47	4096029
2007-09-14	63.15	65.12	62.67	64.85	5783000
2007-09-17	64.50	64.63	63.75	64.25	4789193
2007-09-18	64.79	67.31	64.48	67.03	5914500
2007-09-19	67.49	68.90	66.41	67.78	4662600
2007-09-20	67.46	67.72	66.37	66.45	3154300
2007-09-21	67.01	67.32	65.93	66.92	2850600
2007-09-24	67.08	67.54	66.28	66.52	2232000
2007-09-25	66.08	67.42	66.00	66.63	2700400
2007-09-26	67.20	68.17	66.78	67.63	3729226
2007-09-27	67.99	68.91	67.73	68.35	3855800
2007-09-28	68.35	68.89	67.77	68.16	1810500
2007-10-01	67.90	70.56	67.87	70.50	4613200
2007-10-02	70.00	70.00	67.94	68.25	6024200
2007-10-03	68.06	68.96	67.90	68.11	3158600
2007-10-04	68.48	68.78	67.91	68.22	2501932
2007-10-05	67.75	68.15	66.79	67.37	4964000
2007-10-08	67.27	68.35	67.00	67.86	1950738
2007-10-09	67.74	69.19	67.57	69.10	3677400
2007-10-10	69.10	70.36	68.82	69.99	4170600
2007-10-11	70.11	71.62	69.15	70.00	3702200
2007-10-12	70.00	70.37	69.23	69.98	3222870
2007-10-15	69.69	69.76	68.35	68.93	4803600
2007-10-16	70.89	74.97	69.03	74.68	14855127
2007-10-17	75.06	76.26	72.30	75.25	6816900
2007-10-18	74.60	75.73	74.15	75.61	3910000
2007-10-19	75.37	76.93	74.00	74.13	4328300
2007-10-22	73.35	75.58	73.29	75.42	3430900
2007-10-23	75.74	77.13	75.74	77.13	3117200
2007-10-24	76.86	76.86	73.92	75.67	7054500
2007-10-25	75.89	77.65	74.98	76.00	5411101
2007-10-26	77.54	79.25	76.20	78.90	4181000
2007-10-29	79.01	79.12	77.34	78.32	2570900
2007-10-30	78.30	80.01	77.77	78.60	2800900
2007-10-31	78.64	80.00	77.53	79.77	3456300
2007-11-01	78.42	78.53	73.66	73.75	7751286
2007-11-02	74.28	75.01	71.99	74.42	5343420
2007-11-05	73.57	76.70	72.40	76.02	5092524
2007-11-06	76.60	79.38	76.04	79.33	4127000
2007-11-07	78.50	78.76	76.06	76.22	4644605
2007-11-08	76.59	77.79	74.13	76.89	5686509
2007-11-09	73.63	75.65	71.75	74.08	9617100
2007-11-12	73.80	76.49	73.46	74.71	4483804
2007-11-13	75.49	78.45	75.12	78.43	5335756
2007-11-14	78.64	78.99	77.04	77.12	4355520
2007-11-15	77.32	77.44	74.28	75.00	7275618
2007-11-16	75.59	76.94	73.06	75.45	9320101
2007-11-19	74.82	76.49	73.74	76.18	7343273
2007-11-20	76.45	78.35	74.65	77.41	7122514
2007-11-21	76.92	77.65	74.69	75.79	4485494
2007-11-23	77.06	78.21	76.63	77.76	1543372
2007-11-26	77.76	78.34	73.88	74.25	4704152
2007-11-27	74.59	75.27	72.95	74.99	4365601
2007-11-28	75.35	79.62	74.99	78.90	6291899
2007-11-29	78.49	78.93	76.71	78.57	3728164
2007-11-30	79.67	82.00	79.13	79.89	5070789
2007-12-03	80.11	80.86	77.45	78.02	3744358
2007-12-04	77.43	78.09	76.80	76.88	3298315
2007-12-05	77.50	78.07	75.35	77.92	3418661
2007-12-06	77.89	80.03	77.35	79.84	2775643
2007-12-07	80.15	81.06	79.21	79.68	2723234
2007-12-10	79.74	82.50	79.74	82.24	2256898
2007-12-11	82.53	82.53	77.65	77.98	3333025
2007-12-12	79.58	80.33	76.75	78.55	3958344
2007-12-13	78.01	79.39	77.08	79.26	2658682
2007-12-14	78.99	79.90	77.54	77.65	2296085
2007-12-17	77.16	78.81	77.00	77.38	2367592
2007-12-18	78.82	78.82	75.39	77.40	3136280
2007-12-19	77.91	79.21	77.06	78.21	1999886
2007-12-20	78.63	80.08	76.99	79.38	2473117
2007-12-21	80.16	81.50	79.50	80.45	3332523
2007-12-24	80.21	82.50	80.04	82.23	896035
2007-12-26	81.40	82.25	80.65	81.53	1283494
2007-12-27	81.39	82.40	80.63	80.77	1558690
2007-12-28	81.49	81.78	80.38	80.69	1508721
2007-12-31	80.30	82.00	79.78	81.20	1492485
2008-01-02	80.79	81.09	78.21	78.88	2643606
2008-01-03	82.64	86.46	82.41	85.37	11042940
2008-01-04	83.53	86.55	81.63	81.82	7661893
2008-01-07	82.48	83.83	80.72	82.39	5477523
2008-01-08	82.52	84.57	81.25	81.37	6377053
2008-01-09	81.28	83.94	79.35	83.93	5440869
2008-01-10	83.14	84.65	80.24	83.35	5760665
2008-01-11	82.43	85.00	81.57	82.80	5639489
2008-01-14	83.42	85.40	81.30	84.86	5316359
2008-01-15	81.04	82.19	78.11	79.82	8211829
2008-01-16	79.30	83.41	78.00	81.44	5086296
2008-01-17	81.84	83.02	74.63	75.00	8616483
2008-01-18	75.67	76.87	72.32	74.08	8461047
2008-01-22	70.01	77.53	70.01	74.89	7650921
2008-01-23	74.55	80.72	71.77	79.45	8159371
2008-01-24	80.06	82.43	78.65	81.64	7905022
2008-01-25	82.58	82.58	77.88	78.52	5293051
2008-01-28	78.52	79.63	77.00	79.63	3561000
2008-01-29	80.00	80.55	78.25	79.95	3841903
2008-01-30	79.54	83.09	77.77	80.12	5153200
2008-01-31	78.19	82.88	77.62	82.12	5432572
2008-02-01	81.66	84.50	81.66	83.97	4337097
2008-02-04	83.50	83.91	82.05	82.71	4155636
2008-02-05	81.64	82.66	80.48	80.75	4459291
2008-02-06	79.84	82.17	79.06	79.93	4187027
2008-02-07	79.83	83.96	79.38	83.07	4664743
2008-02-08	82.24	83.69	81.09	82.54	3089338
2008-02-11	83.00	84.70	81.24	83.49	4160768
2008-02-12	83.91	85.10	81.85	83.23	3276512
2008-02-13	83.95	84.25	81.36	83.04	3218915
2008-02-14	82.91	83.95	81.90	81.96	3316979
2008-02-15	82.43	83.93	81.06	83.92	2939868
2008-02-19	84.58	85.76	82.18	83.07	2759824
2008-02-20	82.47	85.00	81.80	84.90	4183243
2008-02-21	85.14	85.25	82.24	82.29	3258011
2008-02-22	82.00	82.49	79.02	81.68	4909702
2008-02-25	80.77	83.67	80.06	83.18	4146816
2008-02-26	82.46	83.65	82.06	82.80	3788496
2008-02-27	82.14	84.25	81.92	83.12	3450903
2008-02-28	82.36	83.12	81.32	81.71	2147838
2008-02-29	80.96	80.96	77.96	78.55	3435783
2008-03-03	77.76	78.78	75.95	77.69	3502470
2008-03-04	77.12	78.65	76.10	78.10	4883856
2008-03-05	78.50	80.05	77.14	78.39	3694544
2008-03-06	77.96	78.13	75.95	76.03	3997557
2008-03-07	75.42	77.99	74.30	76.24	4216248
2008-03-10	76.17	77.07	72.67	72.73	5808545
2008-03-11	75.06	78.20	74.32	77.96	6003410
2008-03-12	77.60	80.01	77.08	77.46	3114987
2008-03-13	76.43	79.88	74.56	79.26	4397847
2008-03-14	79.96	80.00	74.44	76.12	5983523
2008-03-17	70.05	75.62	69.75	74.71	7915479
2008-03-18	76.87	81.26	76.01	81.26	6417225
2008-03-19	82.82	82.93	77.98	78.47	4330817
2008-03-20	78.57	83.65	78.47	83.46	5480509
2008-03-24	83.64	85.21	82.27	82.50	5226984
2008-03-25	81.77	84.49	80.70	84.08	3322243
2008-03-26	82.40	82.94	80.52	80.61	4430491
2008-03-27	80.74	83.04	80.01	80.44	3895624
2008-03-28	80.88	81.75	78.43	78.63	3011426
2008-03-31	78.76	80.25	77.27	79.00	3932818
2008-04-01	80.14	84.99	80.14	84.85	4127642
2008-04-02	83.45	85.02	82.39	83.45	4196570
2008-04-03	83.25	84.80	82.76	84.18	2851273
2008-04-04	83.72	85.00	81.75	83.65	4159058
2008-04-07	84.81	85.31	82.46	82.83	3964508
2008-04-08	82.41	83.10	81.23	81.88	3335145
2008-04-09	81.76	82.88	79.45	79.78	4426428
2008-04-10	79.58	81.25	78.77	79.79	2857723
2008-04-11	78.68	81.43	78.41	79.33	2649332
2008-04-14	78.60	79.84	76.82	76.86	3609836
2008-04-15	78.55	79.96	68.61	69.23	22452794
2008-04-16	69.24	69.33	66.23	69.21	13666427
2008-04-17	68.86	70.57	67.63	70.32	6722976
2008-04-18	71.65	72.81	68.48	68.54	6823295
2008-04-21	68.04	69.22	66.75	66.82	6124887
2008-04-22	66.99	67.51	65.61	65.66	5195376
2008-04-23	65.66	67.10	65.01	66.54	6292050
2008-04-24	66.01	69.80	66.01	69.33	5982149
2008-04-25	69.52	72.03	69.33	71.94	4791216
2008-04-28	72.00	73.00	71.57	72.59	4252290
2008-04-29	72.17	73.43	71.75	72.76	3414399
2008-04-30	72.35	73.91	71.72	72.14	4266815
2008-05-01	72.18	75.82	70.43	75.26	3850587
2008-05-02	76.15	77.94	74.67	75.49	3148433
2008-05-05	74.87	75.40	73.27	73.84	2996920
2008-05-06	72.78	76.21	72.18	75.92	3163080
2008-05-07	76.06	76.17	73.73	74.00	4866830
2008-05-08	73.74	73.74	72.24	72.73	5044506
2008-05-09	72.30	73.61	71.87	72.22	2176954
2008-05-12	72.00	74.74	70.98	74.67	2843918
2008-05-13	73.33	75.07	70.67	70.84	5941926
2008-05-14	71.62	73.43	70.84	73.09	4905724
2008-05-15	72.81	74.69	72.37	74.62	3335076
2008-05-16	74.89	74.89	72.44	72.74	3210790
2008-05-19	72.78	74.81	72.32	72.62	3138708
2008-05-20	72.25	72.98	70.96	71.33	2954006
2008-05-21	71.18	72.41	69.78	69.85	3993403
2008-05-22	69.32	71.50	69.10	70.80	3145283
2008-05-23	70.40	70.67	69.73	69.78	2427158
2008-05-27	69.95	71.76	69.95	71.06	1689728
2008-05-28	71.15	71.50	70.13	71.21	2523770
2008-05-29	71.35	73.01	71.09	72.28	1781313
2008-05-30	72.64	72.92	71.65	72.02	1982980
2008-06-02	71.79	71.90	70.00	71.06	3114466
2008-06-03	71.26	72.78	70.70	71.36	8306482
2008-06-04	69.80	71.25	69.25	70.83	26029565
2008-06-05	71.46	71.90	70.00	71.16	7624391
2008-06-06	69.82	70.77	68.00	68.02	7299900
2008-06-09	69.01	69.35	65.61	66.95	6419472
2008-06-10	66.71	69.06	66.50	68.24	7690716
2008-06-11	69.27	69.78	67.94	67.98	6492683
2008-06-12	67.91	70.00	67.74	68.55	5381845
2008-06-13	69.48	69.90	68.05	69.86	4827901
2008-06-16	69.45	70.22	68.31	68.90	5083552
2008-06-17	69.77	69.91	67.42	67.42	5060499
2008-06-18	67.42	67.71	66.15	66.58	8103728
2008-06-19	66.65	68.75	65.78	68.54	5901141
2008-06-20	65.72	69.32	65.65	67.74	6486069
2008-06-23	68.14	68.14	66.23	66.53	2890213
2008-06-24	66.25	68.98	65.73	67.88	3631433
2008-06-25	68.01	69.63	67.18	67.69	4601677
2008-06-26	66.13	67.53	65.89	66.18	4180207
2008-06-27	66.52	66.67	63.23	64.01	8937859
2008-06-30	63.81	66.78	63.25	63.99	3528030
2008-07-01	63.07	64.42	61.56	63.02	7177000
2008-07-02	63.86	64.49	61.41	61.48	5552654
2008-07-03	61.80	63.27	60.75	62.00	2405683
2008-07-07	62.27	63.61	57.97	58.78	8060987
2008-07-08	59.96	62.68	58.38	62.02	9328618
2008-07-09	62.23	62.75	59.06	59.56	6349112
2008-07-10	59.83	61.26	58.47	60.38	5835598
2008-07-11	58.96	60.93	57.87	59.56	5539410
2008-07-14	60.12	62.16	55.00	55.70	8648394
2008-07-15	58.27	62.88	55.78	59.65	15363262
2008-07-16	60.59	66.73	60.12	66.45	9470906
2008-07-17	67.64	69.75	65.80	68.85	9871139
2008-07-18	69.72	69.95	66.00	69.82	5689228
2008-07-21	69.83	70.45	67.88	68.23	5445444
2008-07-22	68.37	74.36	66.95	74.24	7572580
2008-07-23	74.00	74.85	70.22	71.84	7902577
2008-07-24	71.78	73.18	68.52	68.97	7256910
2008-07-25	69.27	71.65	68.07	70.57	5193701
2008-07-28	69.81	71.85	67.29	67.50	4231381
2008-07-29	67.83	72.53	67.62	72.47	6140022
2008-07-30	72.54	74.03	70.30	72.13	5553756
2008-07-31	70.93	72.76	70.23	71.64	4971348
2008-08-01	71.33	72.38	69.06	71.42	3721253
2008-08-04	71.16	71.28	68.54	70.19	3257271
2008-08-05	71.32	73.73	70.71	73.48	4045004
2008-08-06	73.05	73.82	71.89	72.81	3650921
2008-08-07	71.72	73.07	69.55	70.02	6094672
2008-08-08	70.57	72.29	68.18	71.64	4073048
2008-08-11	71.57	74.04	70.35	73.04	4460522
2008-08-12	71.77	72.11	67.66	68.36	5146960
2008-08-13	67.98	68.85	65.92	66.71	4882068
2008-08-14	65.84	69.19	65.73	68.46	4023555
2008-08-15	68.84	70.64	68.15	69.25	3188135
2008-08-18	69.50	69.50	67.06	67.41	2728803
2008-08-19	66.93	67.72	64.53	64.92	4216746
2008-08-20	64.79	66.41	63.84	66.26	3930510
2008-08-21	63.80	66.23	63.80	65.43	3430693
2008-08-22	66.10	67.00	65.06	66.95	2935602
2008-08-25	66.23	66.75	64.77	64.89	2994272
2008-08-26	64.96	66.12	64.40	65.80	2823697
2008-08-27	64.54	66.89	64.54	66.42	2438157
2008-08-28	67.15	68.57	66.40	68.48	3247316
2008-08-29	67.60	68.68	67.25	67.67	2260394
2008-09-02	68.72	70.21	67.26	68.51	4422193
2008-09-03	68.24	70.00	67.81	69.17	4404743
2008-09-04	68.10	68.59	66.31	66.61	4539837
2008-09-05	65.86	68.15	64.69	67.87	4832424
2008-09-08	70.84	73.75	70.15	73.02	8170233
2008-09-09	72.51	73.69	69.43	69.46	6525702
2008-09-10	69.80	71.32	67.69	69.60	5310307
2008-09-11	68.88	72.60	66.83	72.50	5261866
2008-09-12	71.49	72.64	70.16	71.70	5647207
2008-09-15	68.26	72.34	68.26	69.53	11692988
2008-09-16	66.00	71.82	65.75	71.75	8871470
2008-09-17	70.05	70.49	63.12	64.75	10855737
2008-09-18	66.08	68.70	29.09	59.00	69037762
2008-09-19	68.88	69.01	55.86	60.45	17994969
2008-09-22	60.99	66.48	56.99	57.99	4660967
2008-09-23	57.09	57.50	52.35	54.03	6381853
2008-09-24	55.89	55.89	49.82	53.10	5743671
2008-09-25	53.23	60.00	52.23	60.00	4712300
2008-09-26	56.50	60.50	53.98	60.50	6102261
2008-09-29	56.77	57.51	41.25	44.00	9726800
2008-09-30	47.95	58.85	47.54	56.88	9428156
2008-10-01	56.02	56.74	52.78	55.56	5381300
2008-10-02	56.93	56.93	51.80	51.84	4062850
2008-10-03	53.70	57.00	41.41	46.96	9783329
2008-10-06	44.50	48.37	36.69	42.00	9822791
2008-10-07	45.05	52.75	39.95	39.95	10902515
2008-10-08	38.00	45.33	37.14	43.60	14257865
2008-10-09	45.55	47.74	41.00	41.00	11246038
2008-10-10	39.00	48.25	38.26	43.20	13694087
2008-10-13	46.49	49.90	42.01	48.35	7364345
2008-10-14	54.30	58.05	52.61	56.69	16106692
2008-10-15	52.79	53.00	46.53	46.83	12956553
2008-10-16	47.74	48.00	38.89	45.09	14602172
2008-10-17	43.81	44.50	40.03	40.76	11861930
2008-10-20	41.27	41.87	38.36	40.00	7601064
2008-10-21	39.46	42.60	38.75	39.60	5633195
2008-10-22	38.16	39.94	34.40	36.06	5641457
2008-10-23	37.52	37.87	34.06	37.25	6913658
2008-10-24	32.94	38.45	32.90	37.61	6472982
2008-10-27	35.90	38.61	35.69	35.69	4960508
2008-10-28	37.69	42.44	35.00	41.81	7921706
2008-10-29	41.49	44.02	40.28	40.97	6687972
2008-10-30	43.57	44.00	40.82	42.44	6007511
2008-10-31	42.54	44.41	41.61	43.35	4504003
2008-11-03	43.67	44.45	42.54	43.75	4744624
2008-11-04	43.67	46.79	43.67	46.26	4970880
2008-11-05	45.46	47.75	42.58	42.76	5246651
2008-11-06	42.55	44.63	39.81	40.26	6776830
2008-11-07	40.52	43.28	40.40	42.97	4816013
2008-11-10	43.21	44.65	39.89	41.23	4361993
2008-11-11	40.88	44.93	40.63	42.17	9517414
2008-11-12	40.51	42.83	39.10	39.43	4842407
2008-11-13	40.14	42.70	35.57	42.23	7562710
2008-11-14	41.09	42.29	38.37	38.89	4428488
2008-11-17	38.36	39.07	36.68	36.92	3963475
2008-11-18	36.56	37.25	34.27	35.76	6716190
2008-11-19	35.39	36.06	29.89	30.33	6981329
2008-11-20	29.59	32.99	28.06	28.69	8180071
2008-11-21	29.81	32.08	28.24	31.78	8064620
2008-11-24	33.68	36.90	32.03	36.09	7017242
2008-11-25	38.29	38.74	35.67	37.75	6608105
2008-11-26	35.70	40.80	35.25	40.65	5778348
2008-11-28	40.65	42.50	39.90	42.11	1833792
2008-12-01	40.38	41.00	35.18	35.43	5925323
2008-12-02	35.88	37.26	34.11	36.93	4674997
2008-12-03	36.62	36.93	34.80	36.60	6008399
2008-12-04	36.55	40.39	35.88	37.32	5447973
2008-12-05	36.22	40.39	35.25	40.28	6371487
2008-12-08	41.49	44.42	41.04	43.87	5589698
2008-12-09	43.20	45.65	41.36	41.80	6530052
2008-12-10	42.35	43.59	40.70	41.76	4085808
2008-12-11	41.03	42.97	38.28	38.77	5400484
2008-12-12	37.50	38.62	33.68	37.24	12636617
2008-12-15	37.67	37.67	34.38	35.24	5222071
2008-12-16	35.97	39.26	35.11	38.92	8861298
2008-12-17	38.85	41.54	38.02	40.31	5712161
2008-12-18	41.20	41.65	38.86	39.06	4875656
2008-12-19	37.94	40.99	37.94	40.35	4715190
2008-12-22	40.23	40.51	37.14	37.48	3050508
2008-12-23	38.95	38.98	36.52	36.62	3181674
2008-12-24	37.59	37.59	36.00	37.03	820215
2008-12-26	37.28	37.43	35.68	35.84	2244714
2008-12-29	35.85	36.24	34.12	35.78	3153901
2008-12-30	35.79	37.65	35.78	37.56	3919783
2008-12-31	37.75	39.72	36.95	39.33	3110882
2009-01-02	39.52	41.44	38.24	41.10	3261748
2009-01-05	40.99	42.76	40.51	41.53	4811964
2009-01-06	42.72	44.75	41.65	44.27	4518877
2009-01-07	42.99	46.09	41.40	42.22	7478462
2009-01-08	41.83	43.46	41.45	43.22	5657612
2009-01-09	43.22	44.00	41.12	41.56	3344107
2009-01-12	41.50	41.54	38.38	39.00	3951293
2009-01-13	38.50	39.50	37.33	38.86	5781639
2009-01-14	37.29	37.85	36.63	37.09	4550336
2009-01-15	37.01	39.35	35.45	38.00	5707095
2009-01-16	39.02	39.17	34.88	36.35	8907628
2009-01-20	19.89	20.19	14.43	14.89	76711862
2009-01-21	15.87	18.00	15.25	17.07	47170603
2009-01-22	17.06	21.95	16.84	20.97	33553924
2009-01-23	19.96	20.17	17.60	19.40	22246445
2009-01-26	19.72	21.49	19.08	20.48	13949067
2009-01-27	20.94	21.50	18.73	19.62	14403178
2009-01-28	22.79	26.20	22.65	25.77	33947652
2009-01-29	24.51	25.80	23.70	24.07	12583679
2009-01-30	24.27	24.93	22.82	23.27	14124123
2009-02-02	22.89	23.94	22.34	23.51	10528368
2009-02-03	23.87	24.51	22.61	24.18	11235752
2009-02-04	24.66	25.25	23.03	24.13	7794738
2009-02-05	23.82	27.95	23.25	27.54	23100154
2009-02-06	28.40	32.48	27.53	30.49	23866564
2009-02-09	30.92	31.29	29.39	30.53	6944638
2009-02-10	29.86	30.53	26.27	26.61	13519791
2009-02-11	27.07	29.05	27.07	28.48	9768418
2009-02-12	27.33	27.89	25.71	27.60	9753778
2009-02-13	27.30	27.85	26.61	27.00	6707258
2009-02-17	25.54	25.69	23.19	23.21	11486095
2009-02-18	24.00	24.12	22.16	23.68	9140400
2009-02-19	24.01	24.76	22.38	22.46	6428125
2009-02-20	21.64	23.06	20.80	22.72	12558871
2009-02-23	24.08	24.32	22.13	22.30	8869788
2009-02-24	22.45	27.17	21.54	26.49	13822062
2009-02-25	26.34	27.16	24.86	25.77	12341586
2009-02-26	27.25	29.60	26.52	27.17	14861744
2009-02-27	25.28	27.00	24.00	25.27	9955312
2009-03-02	22.74	24.41	21.55	21.85	12966169
2009-03-03	22.93	22.98	20.64	21.81	13328912
2009-03-04	22.49	23.29	21.03	22.29	11976047
2009-03-05	21.31	21.45	18.41	19.31	14793729
2009-03-06	19.43	20.43	17.34	17.98	12684561
2009-03-09	17.50	18.93	16.96	17.61	11114807
2009-03-10	19.14	20.84	18.43	20.81	12854214
2009-03-11	20.91	22.70	20.11	21.96	11548342
2009-03-12	21.92	23.93	20.70	23.85	13164858
2009-03-13	24.09	24.09	21.64	22.66	12513486
2009-03-16	23.20	25.42	23.09	23.12	11601387
2009-03-17	22.75	25.68	22.54	25.59	11023587
2009-03-18	25.17	29.19	24.82	29.05	17068547
2009-03-19	29.40	29.55	26.77	27.05	12784518
2009-03-20	27.16	27.43	24.66	24.69	12308574
2009-03-23	26.49	30.21	26.07	29.97	14152564
2009-03-24	29.26	32.08	28.75	29.16	15737230
2009-03-25	30.00	31.53	27.59	29.83	12927135
2009-03-26	30.41	30.65	28.94	30.12	11318114
2009-03-27	29.94	31.65	29.51	30.61	12000246
2009-03-30	29.29	30.05	27.91	27.98	13299872
2009-03-31	29.18	31.71	28.90	30.78	14138997
2009-04-01	30.20	31.97	29.42	30.53	13342106
2009-04-02	32.75	32.80	30.11	31.66	18243161
2009-04-03	31.87	33.21	31.20	33.18	10362460
2009-04-06	32.39	33.78	31.26	33.17	11802778
2009-04-07	31.95	33.50	31.56	32.28	11402312
2009-04-08	31.20	31.90	30.20	31.09	12029718
2009-04-09	33.05	36.85	32.00	36.32	19326644
2009-04-13	35.23	39.38	34.57	39.03	11281284
2009-04-14	38.00	38.19	34.33	34.53	14949480
2009-04-15	33.91	35.85	33.00	35.69	10505295
2009-04-16	35.95	35.98	31.89	34.29	18009127
2009-04-17	34.71	35.50	32.95	34.11	12843331
2009-04-20	33.01	33.30	30.47	30.65	13205365
2009-04-21	28.29	36.20	28.01	36.15	21377210
2009-04-22	34.62	36.90	33.77	33.99	17055720
2009-04-23	34.50	37.15	33.78	36.80	11743296
2009-04-24	37.00	37.94	35.26	37.18	13298498
2009-04-27	36.00	37.00	34.64	35.09	11021855
2009-04-28	33.93	34.49	33.16	33.50	11370209
2009-04-29	34.01	35.08	33.75	34.30	10961476
2009-04-30	34.77	34.77	33.50	34.13	10626754
2009-05-01	33.87	34.81	33.58	34.33	5815366
2009-05-04	34.97	37.62	34.60	37.35	13392668
2009-05-05	36.37	36.82	34.87	35.21	10351537
2009-05-06	36.29	40.13	35.63	39.13	16253597
2009-05-07	42.32	42.45	36.60	37.83	19339524
2009-05-08	40.41	44.00	38.92	43.75	18151293
2009-05-11	42.31	42.71	38.75	38.88	13434515
2009-05-12	39.43	39.78	36.70	38.40	11929087
2009-05-13	38.84	39.38	36.35	36.83	12912252
2009-05-14	36.80	39.88	36.50	39.23	11220814
2009-05-15	39.15	39.39	37.98	38.51	8316819
2009-05-18	38.14	41.86	38.13	41.79	27544266
2009-05-19	42.39	44.38	41.61	43.21	59529385
2009-05-20	44.06	44.48	40.97	41.38	23127677
2009-05-21	41.27	43.56	41.08	43.30	16549942
2009-05-22	42.80	43.46	42.15	42.87	7939058
2009-05-26	42.38	44.37	42.09	44.35	10811248
2009-05-27	44.30	45.00	43.01	43.23	11335191
2009-05-28	43.71	44.99	43.69	44.69	9102694
2009-05-29	45.10	46.55	44.08	46.45	11120374
2009-06-01	46.94	47.75	46.13	46.57	11343065
2009-06-02	46.00	47.43	45.94	47.00	7848716
2009-06-03	46.66	46.86	45.19	45.93	6846207
2009-06-04	46.04	49.00	46.00	48.95	8808362
2009-06-05	49.01	49.20	46.56	47.27	8376550
2009-06-08	46.70	48.16	46.41	47.41	7055317
2009-06-09	48.06	48.66	47.16	48.26	6118690
2009-06-10	48.37	48.37	46.21	46.88	6648646
2009-06-11	46.84	48.47	46.69	47.57	6474476
2009-06-12	47.18	47.89	46.92	47.56	4130792
2009-06-15	47.25	47.50	46.08	46.27	4973117
2009-06-16	46.69	46.93	44.70	45.01	6118562
2009-06-17	44.99	46.45	43.98	45.25	7550752
2009-06-18	45.31	46.75	44.78	46.58	6672921
2009-06-19	46.93	48.17	46.37	47.96	8675227
2009-06-22	47.40	47.46	44.34	44.40	8967155
2009-06-23	44.79	45.83	44.38	44.84	6935100
2009-06-24	45.27	47.15	44.84	46.54	5592559
2009-06-25	46.20	47.62	45.85	47.48	4934533
2009-06-26	47.24	48.68	47.01	48.33	6087935
2009-06-29	47.19	48.83	47.09	48.50	7821923
2009-06-30	48.94	48.94	46.61	47.20	6618310
2009-07-01	47.49	47.77	46.79	47.35	5102179
2009-07-02	46.83	47.59	46.23	46.23	5612899
2009-07-06	45.88	46.64	45.44	46.59	7087465
2009-07-07	46.42	46.53	44.75	44.83	6215719
2009-07-08	45.21	45.49	42.81	44.37	9259575
2009-07-09	44.90	46.08	44.39	45.16	6063936
2009-07-10	44.72	44.98	43.12	43.66	6093794
2009-07-13	44.08	46.63	44.00	46.53	7389826
2009-07-14	45.97	46.56	45.65	46.15	5912608
2009-07-15	47.01	48.18	46.70	47.53	8354566
2009-07-16	47.13	48.14	46.85	47.77	4991236
2009-07-17	47.74	48.35	47.13	48.11	5547534
2009-07-20	48.37	49.27	47.64	48.81	6275899
2009-07-21	47.86	48.77	45.85	46.93	13998423
2009-07-22	45.61	48.09	45.61	47.35	7579629
2009-07-23	47.63	48.86	46.67	48.68	7709511
2009-07-24	48.97	49.16	47.55	48.83	4935592
2009-07-27	48.76	49.95	48.18	48.35	6112315
2009-07-28	47.92	48.49	46.92	47.67	4629759
2009-07-29	47.54	48.52	47.16	48.35	4114421
2009-07-30	48.89	50.09	48.63	49.14	4576308
2009-07-31	49.06	50.58	48.60	50.30	6842581
2009-08-03	51.02	52.38	50.76	52.36	5968353
2009-08-04	52.28	54.17	51.94	54.07	7092747
2009-08-05	54.20	54.81	53.47	54.45	5518090
2009-08-06	55.27	55.46	52.49	52.88	7633709
2009-08-07	53.08	54.43	52.93	53.86	6025384
2009-08-10	53.52	54.11	51.26	52.57	7039324
2009-08-11	52.00	52.40	50.55	50.67	5064372
2009-08-12	50.66	52.69	50.66	51.97	4941706
2009-08-13	52.52	52.79	51.11	52.11	2943729
2009-08-14	51.94	52.15	50.67	51.00	3755353
2009-08-17	49.67	50.18	49.05	49.24	4692465
2009-08-18	49.45	51.55	49.18	51.28	4420832
2009-08-19	50.32	51.79	49.91	51.27	3221242
2009-08-20	51.37	54.23	51.37	54.06	4813804
2009-08-21	54.39	54.74	53.07	53.52	5288800
2009-08-24	53.86	54.64	53.08	53.30	4282505
2009-08-25	53.92	54.73	53.46	54.23	4262310
2009-08-26	54.00	54.40	53.03	53.47	4113492
2009-08-27	53.40	53.60	52.39	53.43	3105602
2009-08-28	53.71	53.89	52.63	52.98	3024096
2009-08-31	51.84	53.18	51.70	52.48	3501913
2009-09-01	52.34	53.56	50.05	50.14	6320264
2009-09-02	50.23	51.05	49.82	50.01	4826707
2009-09-03	50.46	50.88	49.76	50.81	3563168
2009-09-04	51.12	51.79	50.81	51.72	2802446
2009-09-08	52.35	52.73	51.17	52.31	3071412
2009-09-09	52.42	53.29	51.75	53.19	4517268
2009-09-10	53.07	54.03	52.12	53.94	4941957
2009-09-11	53.96	54.09	52.72	52.73	3156253
2009-09-14	52.25	53.56	52.05	53.30	4899701
2009-09-15	53.34	54.00	52.66	53.18	4068884
2009-09-16	53.20	54.78	53.20	54.70	4047549
2009-09-17	54.33	55.20	53.56	53.79	3512486
2009-09-18	53.97	54.77	53.94	54.39	4280840
2009-09-21	53.59	54.07	52.20	52.26	4248321
2009-09-22	53.03	53.35	52.48	53.27	3715412
2009-09-23	53.37	53.37	50.63	50.65	5196611
2009-09-24	51.08	51.72	50.07	51.28	6346160
2009-09-25	50.95	51.99	50.39	51.42	3807165
2009-09-28	51.68	52.87	51.49	52.83	3302421
2009-09-29	52.89	53.26	52.20	52.66	3094749
2009-09-30	53.04	53.24	51.99	52.60	4116253
2009-10-01	52.31	52.66	50.37	50.48	4825701
2009-10-02	49.63	51.73	49.40	50.91	5051620
2009-10-05	51.49	52.42	51.05	52.37	2938293
2009-10-06	52.66	53.48	52.01	52.81	3452959
2009-10-07	52.43	53.40	52.43	53.23	3119202
2009-10-08	53.75	54.50	53.40	53.80	4337434
2009-10-09	53.63	55.19	53.56	55.17	4066793
2009-10-12	55.73	55.87	54.60	55.12	2465851
2009-10-13	54.83	54.88	53.27	53.50	3678236
2009-10-14	54.49	54.75	52.40	53.69	6887309
2009-10-15	53.40	55.22	53.40	54.75	4551047
2009-10-16	54.05	54.13	52.83	52.92	3806863
2009-10-19	53.20	53.79	52.07	52.25	4446721
2009-10-20	50.70	51.15	47.23	47.84	21596590
2009-10-21	48.16	49.13	45.57	45.88	15232717
2009-10-22	46.14	46.79	45.40	46.68	10908413
2009-10-23	47.17	47.59	45.49	45.70	6959055
2009-10-26	45.84	46.00	44.29	44.50	5822416
2009-10-27	44.53	45.06	43.09	43.25	6022721
2009-10-28	43.14	43.68	42.43	42.58	6292072
2009-10-29	42.99	44.74	42.92	44.52	6910925
2009-10-30	44.23	44.23	41.55	41.98	8558808
2009-11-02	42.21	42.92	41.46	42.45	5407568
2009-11-03	41.74	42.86	41.48	42.21	4771736
2009-11-04	42.44	42.97	40.46	40.64	7511568
2009-11-05	40.82	42.87	40.18	42.81	8377826
2009-11-06	42.00	43.09	41.31	41.45	6321935
2009-11-09	42.02	43.76	41.90	43.73	6324662
2009-11-10	43.54	43.75	42.61	42.90	4791688
2009-11-11	43.40	43.63	42.00	42.23	6623010
2009-11-12	42.13	42.34	40.48	40.66	8024429
2009-11-13	40.81	41.11	40.25	40.45	7642615
2009-11-16	40.89	41.68	40.45	40.69	9565793
2009-11-17	41.03	42.50	41.03	41.86	7873571
2009-11-18	42.35	42.84	42.33	42.73	6194706
2009-11-19	42.41	43.00	41.26	41.69	5565603
2009-11-20	41.44	41.96	40.45	40.80	5997521
2009-11-23	41.48	42.15	41.05	41.74	4825868
2009-11-24	41.39	41.74	40.79	41.56	3355591
2009-11-25	41.48	41.82	41.24	41.30	4650095
2009-11-27	40.12	40.94	39.70	40.20	3384031
2009-11-30	40.36	41.43	40.22	41.30	6626766
2009-12-01	41.75	42.75	41.66	42.72	6920761
2009-12-02	42.70	43.25	42.13	43.04	5756473
2009-12-03	43.47	43.50	41.03	41.15	5492397
2009-12-04	42.06	42.33	41.15	41.68	5399966
2009-12-07	41.52	41.90	40.67	40.84	4834342
2009-12-08	40.76	41.18	40.50	40.74	3533059
2009-12-09	40.77	41.15	40.50	41.00	4039830
2009-12-10	41.04	41.53	40.28	40.56	6802408
2009-12-11	40.75	40.86	39.25	39.40	9682817
2009-12-14	39.88	39.93	39.35	39.93	5830264
2009-12-15	39.68	40.03	39.58	39.80	5785419
2009-12-16	40.00	40.51	39.65	40.19	5112146
2009-12-17	39.99	40.72	39.70	39.73	6031612
2009-12-18	40.75	41.76	40.68	41.60	7728878
2009-12-21	41.77	42.31	41.67	42.26	3977046
2009-12-22	42.65	44.08	42.16	43.86	6743658
2009-12-23	44.10	44.78	43.78	44.64	5930896
2009-12-24	44.65	45.16	44.37	44.99	1506815
2009-12-28	45.30	45.30	44.17	44.37	2826579
2009-12-29	44.62	44.80	43.96	43.96	3048218
2009-12-30	43.54	44.21	43.40	43.89	2412529
2009-12-31	43.88	44.15	43.50	43.54	1936781
2010-01-04	43.81	44.78	43.55	44.46	3440447
2010-01-05	44.52	45.00	44.02	44.55	3993348
2010-01-06	44.40	44.67	43.65	43.81	4062389
2010-01-07	44.35	44.86	43.98	44.60	5273341
2010-01-08	44.76	45.88	44.39	45.51	6038651
2010-01-11	45.89	46.10	44.21	44.36	4260499
2010-01-12	43.91	44.85	43.91	44.20	3432967
2010-01-13	44.50	44.77	43.65	44.61	2747233
2010-01-14	44.33	44.42	43.19	43.79	4269026
2010-01-15	43.52	44.10	42.52	42.67	6887078
2010-01-19	42.51	43.33	42.45	43.20	6996321
2010-01-20	43.89	46.82	43.88	46.28	12516240
2010-01-21	46.21	46.90	45.35	45.47	8062402
2010-01-22	45.40	45.85	43.05	43.36	6370532
2010-01-25	43.85	44.42	43.17	43.94	3559103
2010-01-26	43.89	44.34	42.48	43.08	5315310
2010-01-27	42.88	44.61	42.70	44.51	5125138
2010-01-28	44.76	44.76	43.14	43.83	4129481
2010-01-29	44.15	44.52	42.61	42.88	5285619
2010-02-01	43.27	44.22	43.09	44.16	4831673
2010-02-02	44.16	44.76	43.85	44.57	5885192
2010-02-03	44.40	44.61	44.10	44.40	4762516
2010-02-04	44.02	44.35	43.00	43.07	7108550
2010-02-05	43.29	43.63	42.02	43.35	8363952
2010-02-08	43.32	44.31	42.90	43.00	5984723
2010-02-09	43.50	44.36	43.32	44.22	8471008
2010-02-10	44.22	45.33	43.99	44.64	5670225
2010-02-11	44.65	45.30	44.13	45.05	4879527
2010-02-12	44.58	44.91	44.11	44.62	5845670
2010-02-16	44.81	45.57	44.46	45.47	5039303
2010-02-17	45.38	45.45	44.52	44.84	4456980
2010-02-18	44.54	45.32	44.48	45.23	5357508
2010-02-19	45.28	47.55	45.21	46.64	9715547
2010-02-22	46.74	47.15	46.39	46.78	5889174
2010-02-23	46.61	46.96	45.64	45.86	5167150
2010-02-24	44.60	45.80	44.45	45.38	8404635
2010-02-25	44.41	45.05	44.13	44.99	7236439
2010-02-26	44.89	45.17	44.43	44.91	4912000
2010-03-01	45.04	45.22	44.72	44.97	3333374
2010-03-02	45.12	45.54	44.96	45.03	3427402
2010-03-03	45.06	45.60	44.85	44.92	2751216
2010-03-04	45.06	45.26	44.73	45.10	3835701
2010-03-05	45.48	45.92	45.07	45.64	3927780
2010-03-08	45.77	46.10	45.25	45.49	4222329
2010-03-09	45.42	46.25	45.26	45.78	3886054
2010-03-10	46.00	46.00	45.09	45.31	5213824
2010-03-11	45.30	45.33	44.57	45.03	3876333
2010-03-12	45.25	45.39	44.50	44.65	3986818
2010-03-15	44.33	44.78	43.84	44.53	2946553
2010-03-16	44.66	45.22	44.20	45.09	5488157
2010-03-17	45.73	46.72	45.22	46.27	5726014
2010-03-18	46.40	46.41	45.77	46.24	3737211
2010-03-19	46.53	46.59	45.77	45.95	4840877
2010-03-22	45.78	45.95	45.35	45.69	4227607
2010-03-23	45.74	46.18	45.56	46.16	3665773
2010-03-24	45.86	46.20	45.37	45.37	3975276
2010-03-25	45.68	47.41	45.57	46.06	5512044
2010-03-26	46.16	46.97	45.90	46.16	3392665
2010-03-29	46.51	47.11	46.07	46.27	3042399
2010-03-30	46.20	46.32	45.65	45.78	3781018
2010-03-31	45.51	45.69	44.93	45.14	5739713
2010-04-01	45.58	46.20	45.50	45.97	5157692
2010-04-05	46.23	46.43	45.86	46.35	4020515
2010-04-06	46.33	46.84	45.96	46.61	4923546
2010-04-07	46.61	46.72	46.30	46.41	4159546
2010-04-08	46.17	46.48	45.79	46.38	3751840
2010-04-09	46.60	47.32	46.26	46.96	4852957
2010-04-12	47.30	48.50	47.20	48.07	6115536
2010-04-13	48.18	48.80	47.71	47.85	5413312
2010-04-14	48.41	48.41	47.02	47.85	8090930
2010-04-15	47.88	48.33	47.75	47.95	3817256
2010-04-16	47.80	48.00	45.81	46.50	8209386
2010-04-19	46.54	47.66	46.24	47.25	6393396
2010-04-20	45.50	45.97	44.45	45.28	15819294
2010-04-21	45.04	45.05	43.14	43.67	9492550
2010-04-22	43.20	44.51	43.06	44.39	7571565
2010-04-23	44.33	44.73	43.96	44.48	5775641
2010-04-26	44.28	44.39	43.68	43.75	5516034
2010-04-27	43.38	44.11	42.70	42.78	7172672
2010-04-28	43.24	43.92	43.05	43.54	5406519
2010-04-29	43.94	44.45	43.65	44.32	4620217
2010-04-30	44.05	44.27	43.44	43.50	6039313
2010-05-03	43.51	43.85	43.44	43.79	4462165
2010-05-04	43.08	43.54	42.27	42.61	6004158
2010-05-05	41.87	43.91	41.79	43.41	7915348
2010-05-06	43.28	44.65	40.22	42.12	11344996
2010-05-07	42.01	42.95	41.10	41.34	9491600
2010-05-10	42.82	43.34	42.47	43.28	5958233
2010-05-11	42.55	43.49	42.55	42.81	5107387
2010-05-12	42.93	43.05	42.55	42.80	6078343
2010-05-13	42.66	42.90	41.90	41.91	5897121
2010-05-14	41.37	41.92	40.95	41.63	6284949
2010-05-17	41.65	41.94	40.63	41.54	4534717
2010-05-18	41.85	41.93	40.35	40.58	5665757
2010-05-19	40.48	41.18	39.72	40.60	5385552
2010-05-20	39.72	40.13	38.97	39.01	7045818
2010-05-21	38.42	39.92	38.25	39.65	8708845
2010-05-24	39.67	39.67	38.57	38.59	4243997
2010-05-25	37.83	38.94	37.48	38.88	7755593
2010-05-26	39.39	39.39	38.17	38.29	5450593
2010-05-27	39.05	39.32	38.55	39.14	6862058
2010-05-28	38.99	39.21	37.98	38.17	5511900
2010-06-01	37.89	38.19	37.02	37.02	4500065
2010-06-02	37.20	38.41	37.15	38.38	5427337
2010-06-03	38.77	39.09	38.49	38.91	5731150
2010-06-04	37.94	37.94	36.32	36.48	7684661
2010-06-07	36.76	37.02	36.21	36.28	6838921
2010-06-08	36.47	36.92	35.92	36.86	5767022
2010-06-09	37.16	37.60	36.39	36.50	4613070
2010-06-10	37.09	37.57	36.54	37.55	5543593
2010-06-11	37.02	37.70	37.02	37.68	2894661
2010-06-14	37.91	38.14	37.01	37.03	4692198
2010-06-15	37.19	38.54	37.16	38.49	6124157
2010-06-16	38.26	38.53	37.81	38.15	3894419
2010-06-17	38.23	38.32	37.19	37.57	4142218
2010-06-18	37.75	37.80	36.93	37.20	7297660
2010-06-21	37.72	37.82	37.00	37.17	5040828
2010-06-22	37.26	37.48	36.34	36.41	4624399
2010-06-23	36.37	36.57	35.60	35.81	7182485
2010-06-24	35.63	35.74	34.78	34.86	8866549
2010-06-25	35.60	36.34	35.06	35.83	11300953
2010-06-28	36.06	36.06	35.14	35.31	5216919
2010-06-29	34.58	34.89	33.76	33.95	8299261
2010-06-30	33.75	34.43	33.73	33.82	6132547
2010-07-01	33.73	33.99	32.47	33.28	8025569
2010-07-02	33.56	33.56	32.47	32.81	5082938
2010-07-06	33.34	33.92	32.98	33.34	6092884
2010-07-07	36.07	37.02	35.75	36.63	17720297
2010-07-08	36.99	37.24	35.58	36.38	8912613
2010-07-09	36.45	37.24	36.03	37.21	5469160
2010-07-12	37.20	37.28	36.68	37.12	3267748
2010-07-13	37.55	38.48	37.36	38.34	7417126
2010-07-14	38.11	38.29	37.39	37.58	5634605
2010-07-15	37.55	37.95	36.79	37.84	5181045
2010-07-16	37.59	37.74	36.82	36.91	6193301
2010-07-19	36.90	37.56	36.59	37.35	5213049
2010-07-20	36.41	39.78	36.35	39.53	11279582
2010-07-21	39.95	39.95	37.72	37.88	8479677
2010-07-22	38.29	39.17	38.29	39.06	5106350
2010-07-23	38.94	40.07	38.63	39.79	4660303
2010-07-26	39.79	39.91	39.36	39.70	3821743
2010-07-27	39.88	40.18	38.96	39.00	5277576
2010-07-28	38.93	39.47	38.61	38.87	3379218
2010-07-29	39.25	39.66	38.70	39.02	3019117
2010-07-30	38.57	39.18	38.43	38.92	3408410
2010-08-02	39.54	40.22	39.34	40.11	3343565
2010-08-03	40.00	40.25	39.56	39.86	3587349
2010-08-04	39.91	40.00	39.40	39.97	3515373
2010-08-05	39.69	40.00	39.45	39.95	2458933
2010-08-06	39.44	39.56	38.47	39.08	4862189
2010-08-09	39.33	39.75	38.85	39.59	3156665
2010-08-10	39.19	39.55	38.94	39.15	3155728
2010-08-11	38.50	38.65	37.17	37.35	5540152
2010-08-12	37.10	37.48	36.95	37.30	3406116
2010-08-13	37.24	37.77	37.21	37.28	3190585
2010-08-16	37.11	37.31	36.65	37.11	3020872
2010-08-17	37.56	38.71	37.31	38.29	5574311
2010-08-18	38.35	38.85	38.11	38.41	3723743
2010-08-19	38.14	38.23	36.79	37.01	4991478
2010-08-20	36.81	37.05	36.39	36.89	3097095
2010-08-23	37.18	37.30	36.42	36.43	2195072
2010-08-24	36.02	36.19	35.03	35.32	7716801
2010-08-25	35.13	35.48	34.73	35.41	4865150
2010-08-26	35.37	35.63	34.51	34.87	5865047
2010-08-27	35.16	35.87	34.68	35.85	5619793
2010-08-30	35.63	35.85	34.86	34.89	3325371
2010-08-31	34.73	35.21	34.37	35.08	4157946
2010-09-01	35.58	36.54	35.40	36.50	5519802
2010-09-02	36.39	36.51	35.96	36.43	3517409
2010-09-03	36.84	37.99	36.84	37.92	4211429
2010-09-07	37.63	37.66	36.68	36.70	2787544
2010-09-08	36.78	37.67	36.78	37.30	2476671
2010-09-09	37.99	38.45	37.64	38.26	4668629
2010-09-10	38.25	38.64	37.88	37.93	3249853
2010-09-13	38.90	39.16	38.48	38.82	3503327
2010-09-14	38.70	38.70	37.92	38.23	3741111
2010-09-15	37.97	38.95	37.75	38.85	2670550
2010-09-16	38.59	38.75	38.35	38.64	2598788
2010-09-17	38.97	38.98	38.01	38.21	4132285
2010-09-20	38.39	39.68	38.29	39.52	3851195
2010-09-21	39.77	39.82	38.51	38.64	3299393
2010-09-22	38.42	38.77	37.47	37.75	4040800
2010-09-23	37.32	37.74	37.05	37.18	4115496
2010-09-24	37.91	38.42	37.83	38.32	3713996
2010-09-27	38.28	38.62	37.92	38.18	3729673
2010-09-28	38.29	38.31	37.40	37.97	3451648
2010-09-29	37.68	37.81	37.10	37.34	4160814
2010-09-30	37.61	38.78	37.61	37.66	5802507
2010-10-01	38.13	38.66	37.90	38.21	3601595
2010-10-04	38.17	38.35	37.31	37.54	2720707
2010-10-05	38.00	38.82	37.65	38.70	4128521
2010-10-06	38.73	39.06	38.58	39.04	2961104
2010-10-07	39.23	39.34	38.56	38.67	2596039
2010-10-08	38.86	39.11	38.53	38.99	3540797
2010-10-11	39.00	39.70	38.96	39.50	2795250
2010-10-12	39.35	39.73	38.85	39.66	3542682
2010-10-13	39.92	40.45	39.57	40.16	5054394
2010-10-14	40.10	40.22	39.52	39.84	5039573
2010-10-15	40.10	40.51	39.47	40.05	5098246
2010-10-18	40.14	41.21	40.05	41.21	6227962
2010-10-19	39.75	41.31	39.18	40.30	9071861
2010-10-20	40.35	40.72	40.10	40.53	4179941
2010-10-21	40.75	41.00	39.87	40.24	3219599
2010-10-22	40.27	40.87	40.14	40.40	2450541
2010-10-25	40.83	40.87	40.10	40.26	3101368
2010-10-26	40.14	41.00	40.10	40.98	3522174
2010-10-27	40.66	41.43	40.33	41.42	4114716
2010-10-28	41.60	41.75	41.10	41.11	5980009
2010-10-29	41.10	41.80	40.90	41.76	3488258
2010-11-01	41.95	42.05	41.22	41.77	3448276
2010-11-02	42.13	42.17	41.75	41.93	3176502
2010-11-03	42.09	42.28	41.40	42.28	3855167
2010-11-04	42.64	44.00	42.61	43.95	5122383
2010-11-05	44.69	45.97	44.50	45.47	7906450
2010-11-08	45.22	45.22	44.39	44.75	3854686
2010-11-09	44.93	44.93	43.82	43.97	4105758
2010-11-10	44.07	44.70	43.65	44.67	4417591
2010-11-11	44.25	45.12	44.23	44.96	3476808
2010-11-12	44.58	44.65	43.56	43.89	3485256
2010-11-15	44.26	44.82	43.83	43.87	2695888
2010-11-16	43.55	43.98	42.85	43.13	4886755
2010-11-17	43.03	43.14	42.57	43.01	3048419
2010-11-18	43.61	44.31	43.22	43.95	2994926
2010-11-19	43.79	43.81	42.99	43.44	2949882
2010-11-22	43.28	43.33	42.49	42.80	2844109
2010-11-23	42.23	42.53	41.94	42.10	3048399
2010-11-24	42.25	43.78	42.10	43.69	3639943
2010-11-26	43.27	44.13	43.01	43.84	2459144
2010-11-29	43.37	44.00	43.21	43.70	2950483
2010-11-30	43.15	43.57	42.94	43.20	4094804
2010-12-01	43.97	45.10	43.89	44.80	4981650
2010-12-02	44.96	45.78	44.94	45.62	3853808
2010-12-03	45.25	45.85	44.71	45.71	3122503
2010-12-06	45.51	45.93	45.38	45.76	2241008
2010-12-07	46.23	46.36	45.45	45.51	3474723
2010-12-08	45.71	46.21	45.48	46.18	2976322
2010-12-09	46.15	46.15	43.78	45.74	13025170
2010-12-10	45.92	46.09	44.68	45.93	5407457
2010-12-13	46.04	46.15	45.28	45.36	3396769
2010-12-14	45.35	45.80	45.07	45.20	2499265
2010-12-15	45.15	45.91	44.91	45.36	3441247
2010-12-16	45.37	45.71	44.87	45.70	2451753
2010-12-17	45.72	45.91	45.34	45.47	3327432
2010-12-20	45.69	46.12	45.34	45.90	3732708
2010-12-21	46.02	46.82	46.02	46.68	3281660
2010-12-22	46.59	47.82	46.59	47.77	4702438
2010-12-23	47.73	47.86	46.96	47.22	1855790
2010-12-27	47.04	47.57	46.80	47.17	1424735
2010-12-28	47.26	47.30	46.50	46.80	1972909
2010-12-29	46.90	46.97	46.58	46.66	1764751
2010-12-30	46.57	46.71	46.22	46.27	2154277
2010-12-31	46.15	46.52	46.09	46.34	1453230
2011-01-03	46.93	48.20	46.85	47.62	4408123
2011-01-04	47.95	47.95	46.39	46.68	3426446
2011-01-05	46.84	47.30	46.50	47.28	4175626
2011-01-06	47.33	47.67	47.00	47.32	4352688
2011-01-07	47.30	47.61	46.08	46.62	3633662
2011-01-10	46.24	46.59	45.92	46.40	2781051
2011-01-11	46.58	47.26	46.49	47.15	3892215
2011-01-12	47.48	48.09	47.47	47.78	3066418
2011-01-13	47.78	48.57	47.48	48.57	4817923
2011-01-14	48.37	50.00	48.37	49.99	6818154
2011-01-18	49.79	50.26	49.46	50.06	7341256
2011-01-19	48.59	49.17	47.67	48.00	8959071
2011-01-20	47.78	47.93	47.03	47.56	6958317
2011-01-21	48.15	48.28	47.81	48.25	4567144
2011-01-24	48.25	48.43	47.55	47.81	3226475
2011-01-25	47.50	47.74	46.91	47.69	3523709
2011-01-26	47.95	48.10	47.21	47.41	3414070
2011-01-27	47.57	47.82	47.12	47.58	2080807
2011-01-28	47.31	48.03	46.33	46.41	3908228
2011-01-31	46.53	47.35	46.53	46.72	3496516
2011-02-01	47.04	48.00	47.00	47.65	2934186
2011-02-02	47.37	47.53	47.00	47.27	3431091
2011-02-03	47.08	47.25	46.21	46.54	3601882
2011-02-04	46.72	46.72	46.03	46.37	3304389
2011-02-07	46.50	47.59	46.42	47.32	3661218
2011-02-08	47.28	47.49	47.04	47.31	5542126
2011-02-09	47.17	47.40	46.62	47.15	4616601
2011-02-10	46.94	47.80	46.85	47.78	3438621
2011-02-11	47.41	47.64	46.91	46.98	5228139
2011-02-14	46.95	47.04	46.45	46.59	2988728
2011-02-15	46.30	46.51	45.40	45.70	4236794
2011-02-16	45.89	46.28	45.72	46.20	3215807
2011-02-17	45.40	46.07	45.37	46.04	3157979
2011-02-18	45.96	46.46	45.84	46.12	3372802
2011-02-22	45.07	45.70	44.30	44.52	4960401
2011-02-23	44.58	44.88	43.79	44.23	3180590
2011-02-24	44.11	44.47	43.61	44.27	2818358
2011-02-25	44.45	44.91	44.28	44.80	3061066
2011-02-28	44.96	44.99	44.40	44.72	2296409
2011-03-01	44.65	44.76	44.05	44.35	3779204
2011-03-02	44.20	44.43	43.51	44.03	4020590
2011-03-03	44.62	45.01	44.11	44.16	4070953
2011-03-04	44.15	44.34	43.45	43.81	4064454
2011-03-07	44.09	44.68	43.61	43.84	2627909
2011-03-08	43.86	44.65	43.70	44.59	2543097
2011-03-09	44.42	44.75	44.22	44.52	2555486
2011-03-10	44.01	44.03	43.17	43.39	2795354
2011-03-11	43.33	43.65	43.11	43.34	2595627
2011-03-14	43.02	43.48	42.88	43.37	3189786
2011-03-15	42.23	42.98	42.06	42.73	4242439
2011-03-16	42.68	43.35	42.54	42.97	5738449
2011-03-17	43.63	43.63	42.64	43.40	3731640
2011-03-18	44.09	44.71	43.58	44.37	6776227
2011-03-21	44.81	44.99	43.70	43.92	3532981
2011-03-22	43.75	44.05	43.58	43.63	2398308
2011-03-23	43.53	43.92	43.09	43.77	2715391
2011-03-24	44.00	44.14	43.42	44.08	2288561
2011-03-25	44.17	44.23	43.76	44.04	2239012
2011-03-28	44.17	44.56	43.74	43.74	2112124
2011-03-29	43.73	44.24	43.63	44.09	3812607
2011-03-30	44.21	45.60	44.07	45.07	4245786
2011-03-31	44.91	45.34	44.63	44.94	3389059
2011-04-01	45.30	46.16	45.26	45.47	3305668
2011-04-04	45.62	45.87	45.39	45.64	2069943
2011-04-05	45.68	45.95	45.57	45.79	2630715
2011-04-06	45.96	46.42	45.71	46.37	3144954
2011-04-07	46.25	46.45	45.95	46.37	2962063
2011-04-08	46.68	46.94	45.98	46.06	2712644
2011-04-11	46.25	46.66	46.07	46.19	2200392
2011-04-12	45.93	46.29	45.39	46.16	3076163
2011-04-13	46.53	46.79	45.45	45.58	4015410
2011-04-14	45.30	45.52	44.97	45.15	3333764
2011-04-15	45.41	45.70	45.06	45.41	4446634
2011-04-18	44.86	45.22	44.45	44.67	3269146
2011-04-19	45.49	46.54	45.32	45.69	7145735
2011-04-20	46.31	46.55	45.79	46.02	4089336
2011-04-21	46.25	46.37	46.01	46.32	3049154
2011-04-25	46.15	46.24	45.62	45.96	3301164
2011-04-26	46.42	47.00	46.24	46.98	2951625
2011-04-27	47.08	47.10	46.10	46.56	2418958
2011-04-28	46.48	46.74	46.23	46.52	1785973
2011-04-29	46.49	46.61	46.00	46.55	2876372
2011-05-02	46.78	47.09	46.56	46.89	2480870
2011-05-03	46.65	46.85	46.33	46.70	1543531
2011-05-04	46.75	46.79	46.05	46.37	2020599
2011-05-05	46.07	46.29	45.61	45.88	2454859
2011-05-06	46.37	46.74	46.37	46.55	2820788
2011-05-09	46.44	46.72	46.25	46.49	1867673
2011-05-10	46.73	47.25	46.50	47.08	2652862
2011-05-11	46.98	47.29	46.58	46.88	2969280
2011-05-12	46.59	46.66	45.57	46.52	4732752
2011-05-13	46.51	46.68	45.39	45.55	4124376
2011-05-16	45.41	46.38	45.37	45.79	3188066
2011-05-17	45.72	46.41	45.61	46.41	2599002
2011-05-18	46.40	47.14	46.22	47.08	2552217
2011-05-19	47.29	47.64	47.10	47.47	2327710
2011-05-20	47.24	47.36	46.79	46.84	2770079
2011-05-23	46.21	46.25	45.62	45.65	3628855
2011-05-24	45.61	45.90	44.76	44.96	4273037
2011-05-25	44.81	45.45	44.67	45.18	3293156
2011-05-26	44.99	45.63	44.78	45.34	3151407
2011-05-27	45.36	45.41	45.06	45.19	2398630
2011-05-31	45.59	45.90	45.37	45.77	2785643
2011-06-01	45.52	45.52	43.50	43.55	5789378
2011-06-02	43.59	44.22	43.51	43.99	3868635
2011-06-03	43.30	43.93	43.13	43.50	2930813
2011-06-06	43.37	43.57	42.82	43.04	3092507
2011-06-07	43.18	43.42	42.64	42.66	3392090
2011-06-08	42.59	42.74	42.10	42.15	3510692
2011-06-09	42.37	43.49	42.15	43.38	4089941
2011-06-10	43.07	43.18	42.35	42.71	4969596
2011-06-13	42.82	43.24	42.37	42.99	2790705
2011-06-14	43.52	44.34	43.40	44.12	4223433
2011-06-15	43.64	43.92	42.55	42.67	4173533
2011-06-16	42.77	43.42	42.67	43.15	3875615
2011-06-17	43.52	43.85	43.25	43.41	3988779
2011-06-20	43.24	43.65	43.01	43.41	1913307
2011-06-21	43.63	44.34	43.57	44.23	3073004
2011-06-22	44.07	44.54	43.95	44.04	2850530
2011-06-23	43.39	44.28	43.22	44.13	5237674
2011-06-24	44.14	44.18	43.03	43.31	5262483
2011-06-27	43.46	44.48	43.27	44.22	3332082
2011-06-28	44.37	44.56	43.84	44.01	3577607
2011-06-29	44.27	45.24	44.21	45.16	3644455
2011-06-30	45.30	45.38	44.79	45.09	3475656
2011-07-01	45.14	46.03	44.95	45.95	2647398
2011-07-05	45.74	45.79	45.03	45.13	3223948
2011-07-06	45.06	46.20	44.80	46.05	4104635
2011-07-07	46.57	46.94	46.57	46.84	2737923
2011-07-08	46.01	46.37	45.72	46.34	2461072
2011-07-11	45.63	46.00	44.46	44.58	4126380
2011-07-12	44.39	45.23	44.36	44.47	3479414
2011-07-13	44.87	45.68	44.56	44.64	3229497
2011-07-14	44.91	45.14	44.12	44.20	2740456
2011-07-15	44.45	44.54	43.52	43.83	4365992
2011-07-18	43.60	43.67	42.61	42.95	5031161
2011-07-19	42.07	42.39	40.57	42.02	10326965
2011-07-20	42.20	42.99	41.96	42.60	4200400
2011-07-21	43.04	43.86	42.77	43.44	4822790
2011-07-22	43.42	43.42	42.56	42.62	3130944
2011-07-25	42.16	42.85	42.10	42.63	2938041
2011-07-26	42.56	42.89	42.26	42.42	3263582
2011-07-27	42.22	42.26	41.53	41.61	4719319
2011-07-28	41.63	42.42	41.63	41.76	2845428
2011-07-29	41.23	41.91	41.12	41.47	3398801
2011-08-01	41.99	42.33	40.72	41.37	4185609
2011-08-02	40.89	41.43	40.54	40.54	4869007
2011-08-03	40.53	40.92	39.95	40.86	3923903
2011-08-04	40.30	40.44	38.52	38.59	7074278
2011-08-05	39.23	39.54	37.89	38.74	7244977
2011-08-08	37.48	38.89	34.83	34.84	13687895
2011-08-09	35.76	36.28	33.89	35.66	13375205
2011-08-10	34.88	34.93	33.19	33.24	14714238
2011-08-11	33.63	36.22	33.39	35.58	9815310
2011-08-12	35.98	36.67	34.58	34.68	6895466
2011-08-15	35.00	35.54	34.66	34.85	7598273
2011-08-16	34.59	35.11	34.19	34.59	5379511
2011-08-17	34.77	35.19	34.51	34.81	4197248
2011-08-18	33.44	33.50	32.48	32.67	6774341
2011-08-19	32.27	33.26	31.86	31.91	7067930
2011-08-22	32.76	32.79	31.69	31.77	4061399
2011-08-23	31.87	33.07	31.35	33.07	4562934
2011-08-24	32.96	34.43	32.72	34.08	4505952
2011-08-25	35.19	35.85	33.06	33.59	5410661
2011-08-26	33.24	34.39	32.58	34.04	3888943
2011-08-29	34.59	35.34	34.54	35.33	2936118
2011-08-30	35.04	35.37	34.47	35.10	4007869
2011-08-31	35.40	35.97	35.16	35.52	3990567
2011-09-01	35.42	35.76	34.80	34.80	4306928
2011-09-02	33.89	34.00	33.26	33.33	2986732
2011-09-06	32.03	32.71	31.75	32.58	4687931
2011-09-07	33.27	34.26	32.93	34.20	4012078
2011-09-08	33.80	34.13	33.11	33.30	4383477
2011-09-09	32.91	33.26	32.02	32.05	5965260
2011-09-12	31.53	32.50	31.03	32.40	6587468
2011-09-13	32.48	33.06	31.88	32.76	4565900
2011-09-14	33.01	33.68	32.05	33.22	4182333
2011-09-15	33.64	34.48	33.44	34.46	3353990
2011-09-16	34.92	35.20	33.99	34.43	4882449
2011-09-19	33.69	33.76	32.53	32.79	5309347
2011-09-20	32.94	33.51	32.66	32.67	3755797
2011-09-21	32.77	33.11	31.48	31.48	6943110
2011-09-22	30.48	31.52	30.19	31.22	11030609
2011-09-23	31.02	31.64	30.80	30.94	8282046
2011-09-26	31.41	32.30	30.95	32.22	5314766
2011-09-27	33.05	34.38	33.05	33.46	7644295
2011-09-28	33.51	33.62	32.15	32.22	6481545
2011-09-29	32.86	33.47	31.98	33.07	5200542
2011-09-30	32.29	32.87	32.07	32.16	6013415
2011-10-03	30.47	31.99	30.12	30.38	11511648
2011-10-04	29.90	32.13	29.86	32.06	9298756
2011-10-05	31.86	32.79	31.28	32.47	6025058
2011-10-06	32.38	32.84	31.69	32.62	7814479
2011-10-07	32.89	33.00	31.55	31.59	5532207
2011-10-10	32.47	33.24	32.43	33.23	4140110
2011-10-11	32.86	33.31	32.30	33.10	4419280
2011-10-12	33.39	34.20	33.28	33.80	5408153
2011-10-13	33.33	33.77	32.43	33.22	5076372
2011-10-14	33.71	34.12	33.03	33.90	4259374
2011-10-17	34.47	35.39	33.83	33.87	7828865
2011-10-18	36.10	37.55	35.05	37.49	15123993
2011-10-19	37.30	38.35	36.73	36.91	7941851
2011-10-20	37.03	38.58	36.83	38.18	7263132
2011-10-21	38.86	39.10	38.04	38.78	8167887
2011-10-24	38.77	39.57	38.69	39.40	4482467
2011-10-25	38.92	39.27	38.32	38.75	4628175
2011-10-26	39.35	39.57	38.36	38.86	6226233
2011-10-27	41.13	42.24	40.88	41.20	9243667
2011-10-28	41.49	42.20	41.28	42.01	4877272
2011-10-31	41.09	41.57	40.37	40.39	6210190
2011-11-01	39.09	39.98	38.54	38.76	7053223
2011-11-02	41.27	41.27	39.52	40.23	6013933
2011-11-03	40.93	40.93	39.01	40.37	6469287
2011-11-04	39.70	40.20	39.08	39.99	3622289
2011-11-07	39.84	40.62	39.82	40.60	3834588
2011-11-08	40.63	41.86	40.63	41.74	5326732
2011-11-09	40.61	40.63	39.30	39.44	5008929
2011-11-10	39.95	40.39	39.38	40.11	4507858
2011-11-11	40.63	41.46	40.63	41.24	3847674
2011-11-14	40.93	41.20	40.52	40.90	4311558
2011-11-15	40.62	41.37	40.39	41.00	3236958
2011-11-16	40.37	41.06	39.88	39.93	3993562
2011-11-17	39.51	39.99	38.28	38.54	5439107
2011-11-18	38.91	38.92	38.15	38.50	4815999
2011-11-21	37.57	37.98	37.00	37.19	4864148
2011-11-22	37.08	37.73	36.83	37.25	3723716
2011-11-23	36.91	37.00	36.31	36.33	3847644
2011-11-25	36.23	36.99	36.14	36.24	1404164
2011-11-28	36.51	37.54	36.48	36.91	3925119
2011-11-29	37.06	37.29	36.50	36.64	3692638
2011-11-30	37.98	39.73	37.62	39.65	4578642
2011-12-01	39.36	39.51	38.94	39.22	3766427
2011-12-02	39.72	40.80	39.64	39.98	3136010
2011-12-05	40.53	40.96	39.81	40.17	3585385
2011-12-06	40.08	40.60	39.67	40.27	2863491
2011-12-07	40.01	41.53	39.50	41.34	4154624
2011-12-08	40.97	41.00	39.63	39.81	3787895
2011-12-09	40.09	41.28	40.05	40.93	4819598
2011-12-12	40.21	40.34	39.79	40.07	3815489
2011-12-13	40.22	40.61	38.98	39.55	3690770
2011-12-14	39.20	39.72	38.93	39.23	3619577
2011-12-15	39.69	39.90	39.07	39.11	2918080
2011-12-16	39.79	40.63	39.43	40.04	5862767
2011-12-19	40.15	40.38	38.72	39.03	3429478
2011-12-20	39.67	40.70	39.55	40.48	4419858
2011-12-21	40.61	40.72	40.07	40.62	3986764
2011-12-22	40.85	41.30	40.61	41.09	3903668
2011-12-23	41.21	41.41	40.79	41.39	1794171
2011-12-27	41.25	41.75	41.18	41.18	1619116
2011-12-28	41.16	41.25	40.27	40.30	1951799
2011-12-29	40.15	40.84	40.15	40.78	1807085
2011-12-30	40.74	40.79	40.28	40.31	1555137
2012-01-03	41.46	42.59	41.27	41.82	4045752
2012-01-04	41.47	41.52	40.76	41.30	2967856
2012-01-05	40.86	41.88	40.40	41.76	2979624
2012-01-06	41.74	41.95	41.24	41.76	2321919
2012-01-09	41.79	41.99	41.47	41.77	2753534
2012-01-10	42.31	43.31	42.25	43.17	4700602
2012-01-11	43.09	43.17	42.70	43.05	2849217
2012-01-12	43.31	43.67	42.97	43.61	3368432
2012-01-13	42.85	43.51	42.55	42.94	3243850
2012-01-17	43.77	43.90	42.55	42.75	5548534
2012-01-18	40.94	41.00	39.02	39.95	14198219
2012-01-19	40.18	41.19	40.01	41.06	6415746
2012-01-20	41.06	41.58	40.71	41.50	3584798
2012-01-23	41.37	41.92	40.91	41.79	3350355
2012-01-24	41.34	41.56	41.12	41.31	3625189
2012-01-25	41.06	41.31	39.65	39.91	9125521
2012-01-26	40.00	40.16	38.53	38.78	8924775
2012-01-27	38.55	39.32	38.35	39.06	6106038
2012-01-30	38.58	39.03	38.21	38.83	3930177
2012-01-31	39.20	39.24	38.47	39.18	4280525
2012-02-01	39.51	40.37	39.24	40.20	4808170
2012-02-02	40.51	41.16	40.16	40.98	4626344
2012-02-03	41.55	42.81	41.51	42.57	5912988
2012-02-06	42.00	42.18	41.65	41.83	4151272
2012-02-07	41.61	41.78	41.14	41.64	2976935
2012-02-08	41.65	41.84	41.11	41.81	3025414
2012-02-09	41.85	42.05	41.07	41.10	4207514
2012-02-10	40.57	40.97	40.48	40.66	2371200
2012-02-13	41.07	41.22	40.15	40.23	4076432
2012-02-14	40.16	40.28	39.11	39.46	4558353
2012-02-15	39.55	39.86	39.27	39.52	2802380
2012-02-16	39.18	40.42	39.12	40.36	3637952
2012-02-17	40.44	40.44	39.54	40.25	4422349
2012-02-21	39.92	40.51	39.83	40.01	2918269
2012-02-22	39.98	39.98	39.49	39.62	2737324
2012-02-23	39.57	40.95	39.57	40.86	4031092
2012-02-24	40.96	41.10	40.46	40.53	3202853
2012-02-27	40.16	41.65	40.11	41.46	4180881
2012-02-28	41.37	42.30	40.99	42.02	4361711
2012-02-29	41.93	43.00	41.93	42.23	7126993
2012-03-01	42.38	42.83	42.11	42.42	4199630
2012-03-02	42.49	42.60	41.97	41.98	3068801
2012-03-05	41.91	41.98	41.35	41.76	2319342
2012-03-06	41.31	41.59	40.81	40.92	5837061
2012-03-07	41.09	41.51	40.90	41.42	3123086
2012-03-08	41.77	41.98	41.39	41.76	2629243
2012-03-09	41.84	42.35	41.61	42.10	2247916
2012-03-12	42.07	42.12	41.27	41.68	2655221
2012-03-13	42.12	44.06	41.99	43.87	5935847
2012-03-14	44.62	44.93	44.14	44.88	5896322
2012-03-15	44.93	46.21	44.50	45.84	5524281
2012-03-16	47.04	47.20	45.55	45.76	5233587
2012-03-19	45.62	46.48	45.13	45.96	3429641
2012-03-20	45.44	46.11	45.28	45.90	3419221
2012-03-21	45.90	46.09	45.52	45.53	2298018
2012-03-22	45.47	45.62	44.77	45.01	2801827
2012-03-23	45.00	45.81	44.85	45.63	2682171
2012-03-26	46.28	46.69	46.01	46.29	2920602
2012-03-27	46.29	46.41	45.47	45.49	2168303
2012-03-28	45.38	45.61	44.83	45.47	2305366
2012-03-29	44.90	45.13	44.47	45.06	2830243
2012-03-30	45.37	45.52	44.82	45.50	2492129
2012-04-02	45.33	46.13	45.10	45.88	2740567
2012-04-03	45.72	45.93	45.07	45.90	2726707
2012-04-04	45.34	45.41	44.42	44.60	3772164
2012-04-05	44.46	44.93	44.29	44.56	2459388
2012-04-09	43.84	44.01	43.40	43.82	3858501
2012-04-10	43.70	44.00	42.98	43.00	3121248
2012-04-11	43.62	43.81	43.21	43.32	2270278
2012-04-12	43.34	44.25	43.27	44.18	2909492
2012-04-13	44.03	44.12	43.17	43.19	3317900
2012-04-16	43.54	43.95	43.13	43.68	3095065
2012-04-17	43.91	44.73	42.73	44.55	6342781
2012-04-18	44.09	45.29	44.02	44.94	4640354
2012-04-19	44.84	45.45	44.74	45.03	5106904
2012-04-20	45.47	45.77	45.08	45.12	4442834
2012-04-23	44.44	44.78	44.33	44.57	2942800
2012-04-24	44.67	45.29	44.64	45.22	3072466
2012-04-25	45.59	46.11	45.46	45.95	3483945
2012-04-26	45.81	46.61	45.73	46.36	2907115
2012-04-27	46.58	46.82	46.24	46.32	3188507
2012-04-30	46.19	46.31	45.95	46.22	2087865
2012-05-01	46.16	47.13	46.16	46.55	2806228
2012-05-02	46.19	46.38	45.95	46.16	2425545
2012-05-03	46.25	46.53	45.97	46.07	3120342
2012-05-04	45.81	46.13	44.86	45.19	3944375
2012-05-07	45.07	45.69	44.99	45.27	2742109
2012-05-08	44.79	45.23	44.38	44.74	3825004
2012-05-09	44.19	44.23	43.52	43.66	4499416
2012-05-10	44.16	44.46	43.80	43.90	3143547
2012-05-11	43.27	44.01	43.01	43.57	3904556
2012-05-14	43.30	43.48	42.42	42.44	5671498
2012-05-15	42.30	43.21	42.21	42.78	4409398
2012-05-16	43.02	43.41	41.79	41.80	4682691
2012-05-17	41.75	42.27	41.49	41.50	4275007
2012-05-18	41.71	42.04	40.94	41.10	4539873
2012-05-21	41.18	41.81	40.93	41.64	2812185
2012-05-22	41.72	42.25	41.19	41.44	4915214
2012-05-23	41.05	41.97	40.82	41.90	3586363
2012-05-24	41.94	42.00	41.29	41.73	2332692
2012-05-25	41.49	42.08	41.49	41.78	2344708
2012-05-29	42.02	42.61	42.00	42.57	2921391
2012-05-30	42.16	42.17	41.42	41.63	3553774
2012-05-31	41.57	41.73	40.67	41.21	5062111
2012-06-01	40.39	40.50	39.86	39.88	4683702
2012-06-04	39.82	40.12	39.27	39.52	3894487
2012-06-05	39.35	40.08	39.33	39.86	3850366
2012-06-06	40.36	41.27	40.22	41.12	2964707
2012-06-07	41.79	42.15	41.59	41.85	4659228
2012-06-08	41.86	42.16	41.53	42.16	4617404
2012-06-11	42.60	43.25	42.41	42.79	6335009
2012-06-12	42.87	43.45	42.67	43.42	4622909
2012-06-13	43.15	43.85	43.04	43.32	4082893
2012-06-14	43.38	43.57	42.85	43.30	5140853
2012-06-15	43.58	43.90	43.36	43.85	3747698
2012-06-18	43.77	43.77	43.48	43.61	3469083
2012-06-19	43.83	44.58	43.65	44.42	2583465
2012-06-20	44.48	44.67	43.56	43.90	4624406
2012-06-21	44.07	44.16	43.01	43.14	4393000
2012-06-22	43.42	43.94	43.28	43.91	4435372
2012-06-25	43.26	43.27	42.47	42.50	2693755
2012-06-26	42.62	42.81	42.25	42.50	2234074
2012-06-27	42.71	43.12	42.22	42.99	2949281
2012-06-28	42.52	43.21	42.17	43.17	2600090
2012-06-29	44.29	44.83	43.99	44.64	4609231
2012-07-02	44.62	45.02	44.15	44.72	2288286
2012-07-03	44.54	45.02	44.44	44.91	1575471
2012-07-05	44.58	45.09	44.27	44.80	2862131
2012-07-06	44.24	44.76	43.88	44.04	2739248
2012-07-09	43.36	43.96	43.12	43.67	2032654
2012-07-10	43.11	44.00	42.95	43.18	2568902
2012-07-11	43.20	43.47	42.95	43.20	3588685
2012-07-12	42.89	43.07	42.64	42.80	3756135
2012-07-13	43.03	44.16	42.98	44.11	3333841
2012-07-16	44.04	44.21	43.51	44.14	2740132
2012-07-17	42.85	42.86	41.01	41.33	9317555
2012-07-18	41.04	41.72	40.68	41.61	5380886
2012-07-19	41.54	41.92	41.25	41.54	4270421
2012-07-20	41.23	41.30	40.00	40.08	4925829
2012-07-23	39.45	39.94	38.95	39.72	4445997
2012-07-24	39.75	39.90	39.18	39.42	3687679
2012-07-25	39.63	39.82	39.14	39.17	3902663
2012-07-26	39.60	39.84	39.30	39.69	5521441
2012-07-27	39.90	40.55	39.75	40.37	5209359
2012-07-30	40.28	40.52	40.09	40.18	2194151
2012-07-31	40.28	40.53	40.19	40.38	3867615
2012-08-01	40.38	40.88	40.11	40.24	3946471
2012-08-02	39.88	40.04	39.35	39.56	4965105
2012-08-03	40.20	40.90	40.14	40.70	3378044
2012-08-06	40.82	40.87	40.43	40.49	2928947
2012-08-07	40.66	41.49	40.57	41.31	4127356
2012-08-08	41.19	41.47	41.03	41.38	2961600
2012-08-09	41.35	41.97	41.17	41.81	2730217
2012-08-10	41.72	41.91	41.46	41.85	1963444
2012-08-13	41.69	41.94	41.45	41.79	1793206
2012-08-14	42.10	42.15	41.08	41.22	3514122
2012-08-15	41.25	41.54	41.17	41.35	2497204
2012-08-16	41.08	41.74	41.03	41.57	2558409
2012-08-17	41.70	41.97	41.58	41.91	2967268
2012-08-20	41.70	42.02	41.66	41.91	2574074
2012-08-21	41.96	42.33	41.70	41.85	3035574
2012-08-22	41.81	42.03	41.49	41.68	2140445
2012-08-23	41.55	41.66	40.97	41.22	2573594
2012-08-24	41.07	41.56	40.93	41.44	3071315
2012-08-27	41.53	41.62	41.07	41.10	3435511
2012-08-28	41.04	41.31	40.92	41.10	2413017
2012-08-29	41.09	41.41	41.09	41.23	3259086
2012-08-30	41.01	41.36	40.84	41.18	2203876
2012-08-31	41.40	41.86	41.33	41.60	2987572
2012-09-04	41.60	41.95	41.47	41.72	3118835
2012-09-05	41.74	42.11	41.64	41.95	3269541
2012-09-06	42.30	42.99	42.26	42.86	3817502
2012-09-07	42.96	43.03	42.76	43.00	4434080
2012-09-10	42.63	43.31	42.55	42.90	5019329
2012-09-11	42.79	43.36	42.55	43.10	3046917
2012-09-12	43.21	43.36	42.94	43.18	3088036
2012-09-13	43.14	44.34	42.88	44.09	4527238
2012-09-14	44.31	44.61	43.79	43.92	5992439
2012-09-17	43.96	44.11	43.79	43.91	4377223
2012-09-18	43.71	43.94	43.47	43.69	3836138
2012-09-19	43.71	43.91	43.44	43.45	3710926
2012-09-20	43.11	43.54	42.86	43.43	2979724
2012-09-21	43.84	44.11	43.66	43.71	4496018
2012-09-24	43.42	43.60	42.96	43.39	2739942
2012-09-25	43.79	44.05	42.35	42.36	4809759
2012-09-26	42.27	42.31	41.69	41.71	4580198
2012-09-27	41.76	42.31	41.42	42.04	6094345
2012-09-28	41.90	42.06	41.61	41.96	3306244
2012-10-01	42.26	42.63	41.89	42.07	3358336
2012-10-02	42.29	42.35	41.84	42.08	3216399
2012-10-03	42.29	42.45	41.86	41.94	4604318
2012-10-04	42.10	42.66	42.05	42.29	4119138
2012-10-05	42.59	42.68	41.88	41.99	5490587
2012-10-08	41.89	42.13	41.77	41.95	5339178
2012-10-09	41.96	42.08	41.43	41.49	8732025
2012-10-10	41.57	41.90	41.40	41.46	4247758
2012-10-11	41.85	42.49	41.76	42.02	5134155
2012-10-12	41.82	41.82	41.09	41.38	4183277
2012-10-15	41.55	41.75	41.28	41.58	3619095
2012-10-16	42.08	43.81	41.37	43.53	7758325
2012-10-17	43.78	44.78	43.53	44.69	5579580
2012-10-18	44.68	45.07	44.55	44.93	4614099
2012-10-19	44.78	44.98	44.47	44.66	3973241
2012-10-22	44.50	44.85	44.01	44.71	3410632
2012-10-23	44.00	44.18	43.74	43.92	3510021
2012-10-24	44.13	44.44	44.07	44.26	3619507
2012-10-25	44.70	44.91	44.21	44.69	3979590
2012-10-26	44.55	44.72	44.07	44.38	4530243
2012-10-31	44.60	44.96	44.40	44.57	3152928
2012-11-01	44.68	45.32	43.84	45.05	2776386
2012-11-02	45.39	45.46	44.68	44.72	3127100
2012-11-05	45.23	46.19	45.05	45.93	4616485
2012-11-06	46.00	46.65	45.87	46.33	4424742
2012-11-07	45.68	45.85	44.63	44.72	6873253
2012-11-08	44.80	45.48	44.37	44.38	4848613
2012-11-09	44.30	44.94	44.24	44.31	4461777
2012-11-12	44.37	44.73	44.23	44.39	2628817
2012-11-13	44.14	44.77	44.00	44.28	3437532
2012-11-14	44.38	44.71	43.87	43.98	4845293
2012-11-15	43.99	44.37	43.90	44.14	4461856
2012-11-16	44.60	44.94	43.60	44.21	4634028
2012-11-19	44.69	45.50	44.69	45.29	4171679
2012-11-20	45.13	45.53	44.92	45.29	2847189
2012-11-21	45.26	45.58	45.02	45.40	2676114
2012-11-23	45.66	45.81	45.58	45.78	1479279
2012-11-26	45.38	45.40	44.66	44.90	3650636
2012-11-27	44.81	45.22	44.52	44.54	4364542
2012-11-28	44.34	44.76	44.30	44.66	3691498
2012-11-29	44.93	45.06	44.45	44.60	3283232
2012-11-30	44.56	44.76	44.31	44.44	3699965
2012-12-03	44.62	45.07	44.41	44.71	4634981
2012-12-04	44.76	45.05	44.29	44.40	5091768
2012-12-05	44.42	44.95	44.42	44.63	5064960
2012-12-06	44.62	44.70	44.05	44.57	3473330
2012-12-07	44.66	45.16	44.61	45.15	4882652
2012-12-10	45.47	45.47	44.60	44.94	2804892
2012-12-11	45.05	45.41	44.89	45.35	3471651
2012-12-12	45.49	45.98	45.22	45.41	3963622
2012-12-13	45.41	45.60	45.24	45.35	2613820
2012-12-14	45.31	45.73	45.24	45.45	3154725
2012-12-17	45.68	46.45	45.57	46.43	3343812
2012-12-18	46.41	47.30	46.25	46.97	4536840
2012-12-19	47.01	47.04	46.45	46.50	4837249
2012-12-20	46.53	46.60	46.24	46.55	3136396
2012-12-21	45.97	46.44	45.60	46.41	7878082
2012-12-24	46.40	46.65	46.24	46.38	1490946
2012-12-26	46.50	46.68	46.23	46.47	2720604
2012-12-27	46.51	46.54	45.76	46.32	3816238
2012-12-28	45.71	46.31	45.64	46.05	2820738
2012-12-31	46.00	47.06	45.86	47.01	3905322
2013-01-02	48.00	48.44	47.71	48.32	4812214
2013-01-03	48.13	48.21	47.77	48.06	4213153
2013-01-04	48.10	49.47	48.05	49.39	3500099
2013-01-07	49.18	49.48	48.82	49.44	4901908
2013-01-08	49.36	49.36	48.72	49.11	3433889
2013-01-09	49.29	49.74	49.25	49.51	4023798
2013-01-10	49.90	50.38	49.77	50.25	5841733
2013-01-11	50.20	50.67	50.10	50.58	4191085
2013-01-14	50.56	51.07	50.36	51.01	3876835
2013-01-15	50.79	51.33	50.58	50.80	5313808
2013-01-16	50.40	50.40	49.42	49.85	6710736
2013-01-17	50.11	50.75	50.06	50.38	5742512
2013-01-18	51.52	54.17	51.52	53.36	10615745
2013-01-22	53.42	55.88	53.24	55.25	10575149
2013-01-23	54.97	55.48	54.61	55.33	5413773
2013-01-24	55.33	55.88	55.19	55.52	4184211
2013-01-25	55.51	56.61	55.22	56.45	5530456
2013-01-28	55.96	56.57	55.79	56.39	5895872
2013-01-29	56.29	56.41	55.73	56.04	5827247
2013-01-30	56.05	56.33	55.87	55.92	4680282
2013-01-31	55.78	56.00	55.61	55.65	5547164
2013-02-01	56.10	56.59	55.91	56.36	3954850
2013-02-04	55.91	56.19	55.78	55.94	3836522
2013-02-05	55.94	56.50	55.59	56.17	3172563
2013-02-06	55.83	56.50	55.78	56.38	3091535
2013-02-07	56.50	56.84	55.94	56.23	4190143
2013-02-08	56.43	56.69	56.25	56.55	4450677
2013-02-11	56.60	57.64	56.24	56.60	7277247
2013-02-12	56.78	57.10	56.61	56.93	3501563
2013-02-13	57.00	57.13	56.79	57.07	2373842
2013-02-14	56.85	57.37	56.63	57.20	2288811
2013-02-15	57.35	57.72	57.00	57.24	3335959
2013-02-19	56.69	57.60	56.27	57.54	3680054
2013-02-20	57.26	57.58	56.69	56.73	3697204
2013-02-21	56.51	56.70	55.83	56.09	3406514
2013-02-22	56.81	57.25	56.66	57.19	4580355
2013-02-25	57.19	58.15	56.20	56.20	6056570
2013-02-26	56.57	57.01	56.17	56.90	4068484
2013-02-27	56.93	57.20	56.53	56.97	4320034
2013-02-28	56.87	57.35	56.52	56.59	5293528
2013-03-01	56.24	56.76	55.76	56.31	3774339
2013-03-04	56.29	57.19	56.26	57.10	2398867
2013-03-05	57.32	58.02	57.32	57.50	3839794
2013-03-06	57.89	59.23	57.76	58.66	5272636
2013-03-07	58.69	58.92	58.26	58.66	3357427
2013-03-08	59.07	59.72	58.95	59.20	3502404
2013-03-11	58.96	59.45	58.60	59.38	2191231
2013-03-12	59.33	59.56	58.85	59.13	1842718
2013-03-13	59.17	59.85	59.10	59.81	2060955
2013-03-14	59.91	60.11	59.78	59.95	2567482
2013-03-15	59.93	60.29	59.70	60.03	6328146
2013-03-18	59.31	59.64	59.01	59.31	2410722
2013-03-19	59.56	59.81	58.74	59.26	2780577
2013-03-20	59.64	60.65	59.53	60.53	4201182
2013-03-21	60.23	60.24	58.82	59.00	2894265
2013-03-22	59.30	59.78	59.00	59.77	2652694
2013-03-25	60.16	60.20	59.04	59.32	2534095
2013-03-26	59.70	60.08	59.40	59.76	2598972
2013-03-27	59.06	59.44	58.71	59.41	3159707
2013-03-28	59.46	59.66	59.04	59.09	3360542
2013-04-01	59.14	59.29	58.15	58.23	2355860
2013-04-02	58.54	58.90	58.25	58.71	2386238
2013-04-03	58.72	58.81	56.76	56.91	4054055
2013-04-04	57.00	57.51	56.73	57.17	3342511
2013-04-05	56.17	57.62	55.88	57.57	4297749
2013-04-08	57.62	57.96	57.10	57.96	2500204
2013-04-09	58.18	58.88	57.95	58.48	2971446
2013-04-10	58.76	60.10	58.62	59.94	3644950
2013-04-11	60.06	60.78	59.95	60.48	3450447
2013-04-12	60.08	60.31	59.39	59.75	2444466
2013-04-15	59.52	59.59	57.66	57.66	3080645
2013-04-16	58.28	58.47	57.75	58.31	2549721
2013-04-17	57.66	57.91	56.67	57.29	3119367
2013-04-18	57.45	57.58	56.16	56.51	3456934
2013-04-19	56.11	56.96	54.57	56.93	6027150
2013-04-22	56.98	57.31	56.29	57.25	2980612
2013-04-23	57.59	58.29	57.40	58.26	2670578
2013-04-24	58.41	58.66	57.95	58.27	1843800
2013-04-25	58.47	58.64	58.07	58.30	1880067
2013-04-26	58.15	58.46	57.51	57.86	1714289
2013-04-29	58.07	58.29	57.75	58.15	1339113
2013-04-30	58.28	58.55	58.07	58.47	2018228
2013-05-01	58.30	58.75	57.39	57.47	2291960
2013-05-02	57.63	58.00	57.37	57.60	2372288
2013-05-03	58.24	59.71	58.11	59.45	3609693
2013-05-06	59.22	59.79	59.14	59.53	2131235
2013-05-07	59.82	59.88	59.11	59.68	1700704
2013-05-08	59.64	60.57	59.37	60.56	2184352
2013-05-09	60.37	60.58	59.95	60.22	2150795
2013-05-10	60.20	60.45	59.75	60.33	2089132
2013-05-13	60.34	61.82	60.25	61.67	2506545
2013-05-14	61.70	63.75	61.60	63.59	4061668
2013-05-15	63.37	63.64	62.86	63.61	4032825
2013-05-16	63.40	64.04	63.08	63.81	3484122
2013-05-17	64.07	65.35	63.96	65.16	3522569
2013-05-20	65.03	65.27	64.57	65.19	2517093
2013-05-21	65.21	65.81	65.09	65.09	2974513
2013-05-22	65.26	66.48	65.00	65.16	5451571
2013-05-23	64.38	65.00	63.93	64.60	2593383
2013-05-24	64.10	64.54	63.68	64.49	2750282
2013-05-28	65.57	67.40	65.57	67.15	4985803
2013-05-29	66.77	68.18	66.77	66.85	6080041
2013-05-30	66.85	67.50	66.58	67.19	4162008
2013-05-31	67.06	67.80	66.18	66.18	3584164
2013-06-03	66.50	67.07	65.22	66.31	3654983
2013-06-04	66.36	67.14	66.02	66.15	3272166
2013-06-05	66.02	66.33	64.72	64.88	4228334
2013-06-06	64.79	65.53	64.23	65.53	2665648
2013-06-07	66.02	67.53	65.84	67.44	3090826
2013-06-10	67.64	67.88	67.12	67.36	2966975
2013-06-11	66.44	67.14	66.12	66.12	3410018
2013-06-12	66.67	66.67	64.83	64.91	3226638
2013-06-13	64.74	66.48	64.66	66.41	3716746
2013-06-14	66.35	66.71	65.85	66.06	3654207
2013-06-17	66.50	67.22	66.47	66.85	2937165
2013-06-18	67.11	67.43	66.58	67.32	2207135
2013-06-19	67.42	67.86	66.68	66.68	3443043
2013-06-20	66.15	66.78	65.76	65.97	4899499
2013-06-21	66.75	66.75	64.07	64.95	5699554
2013-06-24	64.27	64.82	63.23	64.09	3637356
2013-06-25	64.94	65.52	64.62	64.84	2795505
2013-06-26	65.33	65.72	64.71	64.99	2735416
2013-06-27	65.33	65.68	64.92	65.55	2471686
2013-06-28	65.44	65.69	64.39	65.21	3133171
2013-07-01	65.51	66.38	65.51	65.76	2432014
2013-07-02	65.58	66.33	65.49	65.87	3189485
2013-07-03	65.44	65.89	64.92	65.81	1164930
2013-07-05	66.43	67.78	66.37	67.76	2116546
2013-07-08	68.22	68.40	67.66	67.81	2587103
2013-07-09	68.39	68.86	67.81	68.83	1724586
2013-07-10	68.80	69.18	68.17	68.58	2345185
2013-07-11	69.60	69.82	68.24	68.50	3104677
2013-07-12	68.68	69.28	68.63	68.95	2812908
2013-07-15	69.24	69.79	69.24	69.25	2619950
2013-07-16	69.41	69.59	68.26	68.69	2070152
2013-07-17	68.81	69.98	68.81	69.40	2656454
2013-07-18	69.68	70.12	68.88	70.10	3276887
2013-07-19	69.98	70.23	68.50	69.28	3248390
2013-07-22	69.24	70.03	69.24	70.02	3174685
2013-07-23	70.29	71.21	70.26	71.20	2586398
2013-07-24	71.23	71.27	69.50	69.67	2690339
2013-07-25	69.44	69.61	69.00	69.35	2781373
2013-07-26	68.93	69.28	68.64	68.95	2530029
2013-07-29	68.80	68.95	68.40	68.53	1586022
2013-07-30	68.84	69.05	68.49	68.64	1751693
2013-07-31	68.87	70.20	68.67	69.67	2978399
2013-08-01	70.16	70.89	70.14	70.70	1863195
2013-08-02	70.45	70.71	69.99	70.57	1627259
2013-08-05	70.28	70.59	69.93	70.35	1159020
2013-08-06	70.24	70.80	70.09	70.65	1764221
2013-08-07	70.33	70.44	69.24	69.34	2271734
2013-08-08	69.69	70.35	69.37	69.51	1567550
2013-08-09	69.42	69.79	69.21	69.32	1666304
2013-08-12	68.89	69.14	68.41	68.55	2159518
2013-08-13	68.66	69.59	68.58	69.23	1450530
2013-08-14	69.18	69.77	69.06	69.26	1425725
2013-08-15	68.62	68.67	67.65	67.80	1744880
2013-08-16	67.57	68.39	67.55	67.85	2094144
2013-08-19	67.56	68.02	67.31	67.42	2554500
2013-08-20	67.41	68.41	67.25	68.26	1855266
2013-08-21	68.06	68.79	67.75	68.21	2238081
2013-08-22	68.42	69.92	68.36	69.73	1936888
2013-08-23	70.00	70.00	69.38	69.67	1769578
2013-08-26	69.62	70.34	69.49	69.52	1680693
2013-08-27	68.58	68.58	66.78	66.87	2547352
2013-08-28	66.75	67.29	66.47	66.79	1670742
2013-08-29	66.63	67.84	66.46	67.20	1314054
2013-08-30	67.28	67.28	66.47	66.72	1881362
2013-09-03	67.51	68.36	67.25	67.56	2217165
2013-09-04	67.55	68.72	67.37	68.26	2324809
2013-09-05	68.37	69.10	68.24	68.31	1737033
2013-09-06	68.52	68.52	66.72	67.63	1932492
2013-09-09	67.82	68.17	67.43	68.11	1905132
2013-09-10	68.61	69.02	68.40	68.65	2242870
2013-09-11	68.38	68.81	68.00	68.29	1809147
2013-09-12	68.37	68.43	67.71	67.80	1654473
2013-09-13	67.98	68.39	67.34	68.05	2249584
2013-09-16	68.74	69.26	68.25	68.83	1700872
2013-09-17	68.83	69.29	68.75	69.10	1525617
2013-09-18	69.07	69.88	68.83	69.03	3147502
2013-09-19	69.32	69.56	68.27	68.63	2310229
2013-09-20	68.66	69.08	67.42	67.64	5427314
2013-09-23	67.14	67.48	66.32	66.59	2588401
2013-09-24	66.72	67.32	66.09	66.49	2603497
2013-09-25	66.53	67.33	66.10	66.73	2115731
2013-09-26	66.72	67.53	66.62	66.97	1585729
2013-09-27	66.27	66.34	65.75	66.21	1587752
2013-09-30	65.42	66.05	65.27	65.75	1825046
2013-10-01	66.04	66.73	65.85	66.70	1814775
2013-10-02	66.17	66.26	65.51	65.94	3810236
2013-10-03	65.93	66.19	65.36	65.75	3664457
2013-10-04	65.72	66.62	65.65	66.42	2429034
2013-10-07	65.67	66.45	65.61	65.95	1682706
2013-10-08	65.91	66.03	64.66	64.71	2637821
2013-10-09	64.90	65.31	64.25	64.78	2950363
2013-10-10	65.75	67.13	65.62	67.11	2104512
2013-10-11	67.06	67.46	66.59	67.22	3162330
2013-10-14	66.74	67.43	66.46	67.27	2509180
2013-10-15	66.83	67.82	66.80	67.03	2656139
2013-10-16	67.47	68.81	67.29	68.53	3068056
2013-10-17	68.20	69.62	67.81	69.52	3030973
2013-10-18	69.81	69.91	69.28	69.77	2276367
2013-10-21	69.82	69.95	69.63	69.81	1383064
2013-10-22	68.44	69.32	66.40	67.54	6105324
2013-10-23	66.76	67.93	65.91	67.64	4714244
2013-10-24	67.68	68.33	67.54	67.94	3034689
2013-10-25	68.15	68.91	67.80	68.74	2227406
2013-10-28	68.73	68.90	68.51	68.58	2347639
2013-10-29	68.69	70.28	68.61	70.26	2765462
2013-10-30	70.45	70.77	70.09	70.23	2897828
2013-10-31	70.19	70.52	69.98	70.07	2322833
2013-11-01	70.08	70.68	70.04	70.35	1850966
2013-11-04	70.63	71.07	70.33	70.92	2047362
2013-11-05	70.76	71.09	70.32	70.80	1664441
2013-11-06	71.33	71.47	70.79	71.18	1551343
2013-11-07	71.27	71.47	69.81	69.85	2586878
2013-11-08	70.05	72.25	69.95	71.86	2644134
2013-11-11	71.85	72.53	71.63	71.81	2033166
2013-11-12	71.55	71.72	69.82	69.90	4083776
2013-11-13	69.02	70.88	69.02	70.88	1926380
2013-11-14	67.54	71.15	67.54	70.62	2036042
2013-11-15	70.67	70.85	70.32	70.64	1859671
2013-11-18	70.47	71.67	70.40	70.99	2476628
2013-11-19	70.98	71.40	70.70	70.90	2084250
2013-11-20	71.28	71.73	70.94	71.08	2451734
2013-11-21	71.44	72.16	71.36	72.05	1755580
2013-11-22	72.26	72.90	71.88	72.70	1863035
2013-11-25	72.70	72.84	72.02	72.11	1590297
2013-11-26	72.13	73.27	72.01	72.55	2450701
2013-11-27	72.38	72.73	71.98	72.34	1668398
2013-11-29	72.21	73.05	71.89	72.61	1357664
2013-12-02	72.81	73.63	72.55	72.89	1927297
2013-12-03	72.49	72.72	71.22	71.50	1910921
2013-12-04	71.05	72.08	70.20	70.83	2975066
2013-12-05	70.58	70.84	69.95	70.16	2458805
2013-12-06	71.24	71.44	70.63	71.23	1850392
2013-12-09	71.66	72.27	71.53	71.82	1874333
2013-12-10	71.55	72.01	71.26	71.35	1725234
2013-12-11	71.48	71.60	70.24	70.37	2164503
2013-12-12	70.47	70.77	70.17	70.21	1750969
2013-12-13	70.43	70.67	69.64	69.73	1716104
2013-12-16	70.16	70.69	69.86	70.02	2303515
2013-12-17	70.03	70.27	69.33	69.59	1393927
2013-12-18	69.74	71.46	69.09	71.43	2119313
2013-12-19	71.20	71.43	70.76	71.03	1667343
2013-12-20	69.85	71.93	69.85	71.55	3474310
2013-12-23	72.02	72.69	71.83	72.21	1371129
2013-12-24	72.15	72.39	71.97	72.23	453709
2013-12-26	72.56	72.89	72.27	72.73	942916
2013-12-27	72.68	73.09	72.51	72.96	968399
2013-12-30	72.67	72.94	72.41	72.66	1086700
2013-12-31	72.82	73.43	72.82	73.39	976127
2014-01-02	73.35	73.56	72.92	73.16	1733439
2014-01-03	73.17	74.99	73.17	74.70	2059539
2014-01-06	74.99	76.24	74.53	74.69	2520841
2014-01-07	75.19	75.66	74.92	75.24	1521808
2014-01-08	75.18	75.20	74.34	75.05	1508687
2014-01-09	75.39	75.66	74.83	75.35	1298846
2014-01-10	75.32	75.46	74.68	74.88	1391996
2014-01-13	74.80	74.89	72.79	72.93	2042732
2014-01-14	73.27	73.64	72.87	73.47	1514055
2014-01-15	73.73	74.46	73.42	74.32	2084706
2014-01-16	74.05	74.24	73.49	73.72	1281459
2014-01-17	73.75	74.61	73.38	73.50	2353459
2014-01-21	73.78	74.66	73.71	74.17	1866410
2014-01-22	74.43	75.34	74.43	75.15	1868191
2014-01-23	74.56	74.56	72.54	72.76	2607351
2014-01-24	67.82	70.60	66.66	69.52	5519713
2014-01-27	69.36	69.81	68.12	68.30	4251184
2014-01-28	69.53	69.53	68.15	68.88	3583304
2014-01-29	68.04	68.48	67.38	67.60	4065528
2014-01-30	68.34	68.65	68.03	68.24	3081927
2014-01-31	67.07	67.64	66.74	66.95	3857562
2014-02-03	66.94	67.24	64.49	64.60	5548361
2014-02-04	65.01	66.04	64.56	65.46	2955185
2014-02-05	65.40	65.67	64.30	64.34	3961209
2014-02-06	64.56	66.04	64.45	65.92	2327236
2014-02-07	66.34	68.30	66.30	68.23	4661291
2014-02-10	68.12	68.32	67.74	68.16	2665315
2014-02-11	68.14	69.07	67.88	68.75	1651003
2014-02-12	68.84	69.31	68.57	68.80	1670354
2014-02-13	68.15	68.92	68.03	68.50	2540122
2014-02-14	68.40	68.87	68.25	68.81	2704631
2014-02-18	67.92	68.44	67.92	68.22	3031184
2014-02-19	67.71	68.93	67.58	68.05	2938055
2014-02-20	68.13	68.22	67.03	67.82	1868503
2014-02-21	68.95	69.03	67.75	68.52	2970874
2014-02-24	67.19	69.73	67.06	69.07	2339854
2014-02-25	69.01	69.02	67.73	67.87	2246177
2014-02-26	67.99	68.46	67.27	67.41	3216137
2014-02-27	67.31	68.40	67.05	67.39	3414523
2014-02-28	65.37	66.53	65.37	65.67	7469795
2014-03-03	65.09	65.38	64.43	65.20	2822088
2014-03-04	65.97	66.78	65.93	66.41	2620769
2014-03-05	66.59	66.81	66.03	66.50	2100503
2014-03-06	66.89	68.16	66.63	67.73	3306852
2014-03-07	68.11	68.78	68.11	68.14	2833860
2014-03-10	68.05	68.45	67.97	68.20	1426741
2014-03-11	67.93	68.16	66.66	66.83	2628808
2014-03-12	66.20	66.62	65.97	66.16	2357088
2014-03-13	66.54	66.59	64.42	64.48	4026601
2014-03-14	64.50	65.13	64.21	64.73	2164438
2014-03-17	65.22	66.09	65.22	65.44	2013184
2014-03-18	65.45	65.84	65.16	65.34	2288406
2014-03-19	65.34	66.77	64.79	66.15	3253550
2014-03-20	66.01	68.46	65.95	68.00	3823483
2014-03-21	68.87	69.99	68.50	68.81	6591505
2014-03-24	69.21	70.77	69.18	70.21	5065640
2014-03-25	70.36	70.53	69.36	70.16	2990842
2014-03-26	70.64	70.72	68.64	68.64	3182178
2014-03-27	68.54	68.86	67.27	68.49	4528399
2014-03-28	68.33	69.17	68.25	68.99	2526911
2014-03-31	69.70	70.00	69.19	69.55	2177723
2014-04-01	69.89	69.99	69.30	69.57	2030619
2014-04-02	69.67	69.80	68.96	69.28	2622790
2014-04-03	69.38	69.63	68.89	69.49	1542123
2014-04-04	69.98	70.20	68.21	68.25	3350532
2014-04-07	68.31	68.37	66.41	66.52	2644336
2014-04-08	66.47	66.53	65.52	65.92	3678050
2014-04-09	66.13	67.33	65.99	67.07	2595184
2014-04-10	67.16	67.20	65.13	65.15	2548416
2014-04-11	64.66	64.91	63.57	63.76	3290051
2014-04-14	64.58	64.82	63.68	64.44	2549712
2014-04-15	64.73	64.73	63.11	64.35	3599298
2014-04-16	65.06	65.14	64.33	64.91	2182552
2014-04-17	65.00	65.93	64.88	65.53	1922332
2014-04-21	65.41	65.56	64.77	65.00	1572608
2014-04-22	65.02	65.55	64.62	65.36	2779595
2014-04-23	65.05	66.12	64.73	65.91	2260326
2014-04-24	66.24	66.37	65.10	65.73	3045350
2014-04-25	65.50	65.50	63.65	63.79	5063601
2014-04-28	63.88	63.99	62.67	63.49	4464660
2014-04-29	63.94	64.53	63.93	64.34	1670198
2014-04-30	64.30	64.76	63.93	64.56	2208781
2014-05-01	64.55	64.89	64.32	64.60	2037347
2014-05-02	64.69	66.05	64.56	65.36	2497001
2014-05-05	64.71	64.72	63.51	64.13	2323251
2014-05-06	63.85	64.14	63.16	63.55	4913597
2014-05-07	63.80	64.32	63.28	64.25	2179266
2014-05-08	64.40	65.21	63.99	64.96	2660709
2014-05-09	64.82	65.00	63.99	64.86	1909727
2014-05-12	65.32	65.92	65.24	65.86	2415957
2014-05-13	65.85	66.00	65.57	65.59	3016175
2014-05-14	65.41	65.85	64.84	64.87	2637218
2014-05-15	64.62	64.68	62.80	63.21	4434559
2014-05-16	63.12	63.50	62.67	63.19	4565058
2014-05-19	62.89	64.01	62.75	63.81	2430035
2014-05-20	63.81	63.93	62.90	63.23	3205326
2014-05-21	63.61	64.70	63.45	64.27	2240829
2014-05-22	64.25	64.85	63.99	64.69	1736662
2014-05-23	64.64	64.69	64.26	64.49	1776311
2014-05-27	64.87	65.52	64.80	65.17	2117176
2014-05-28	65.17	65.48	64.64	64.83	2636894
2014-05-29	65.16	65.49	64.73	65.01	2257394
2014-05-30	64.73	65.50	64.67	65.27	2118866
2014-06-02	65.41	65.49	64.66	65.07	1590973
2014-06-03	64.75	65.82	64.75	65.79	2279145
2014-06-04	65.69	66.37	65.51	66.32	1965410
2014-06-05	66.66	66.83	65.98	66.43	2315095
2014-06-06	66.67	67.23	66.44	67.00	1831675
2014-06-09	66.94	67.47	66.81	67.21	1518399
2014-06-10	67.00	67.26	66.57	66.96	1531942
2014-06-11	66.62	66.92	66.32	66.48	1463319
2014-06-12	66.50	66.76	66.13	66.23	1926288
2014-06-13	66.34	66.86	66.16	66.26	2100310
2014-06-16	66.08	66.41	65.84	66.09	2073768
2014-06-17	65.98	68.19	65.83	67.73	3688602
2014-06-18	67.56	68.06	67.18	67.82	2660382
2014-06-19	67.84	67.96	66.96	67.22	3163555
2014-06-20	66.86	67.93	66.86	67.80	1826635
2014-06-23	67.86	68.04	67.21	68.03	1136775
2014-06-24	67.70	68.43	67.47	67.55	1665836
2014-06-25	67.23	68.15	67.23	68.03	1620518
2014-06-26	67.86	67.86	66.83	67.67	1845277
2014-06-27	67.43	67.48	66.65	66.82	2016362
2014-06-30	67.10	67.50	66.66	67.26	2169600
2014-07-01	67.62	68.17	67.35	67.66	1556402
2014-07-02	67.60	68.74	67.60	68.10	2374254
2014-07-03	68.44	69.18	68.41	68.84	1259879
2014-07-07	68.58	68.66	67.84	68.54	1367091
2014-07-08	68.22	68.28	67.53	67.79	1661007
2014-07-09	68.11	68.56	67.85	68.15	2092565
2014-07-10	67.12	68.02	66.82	67.70	1458113
2014-07-11	66.42	68.05	66.42	67.61	1597668
2014-07-14	68.49	69.04	68.49	68.58	1994856
2014-07-15	68.87	69.32	68.60	69.11	2211147
2014-07-16	69.29	69.78	69.14	69.42	3062989
2014-07-17	68.96	69.47	68.74	69.12	2967311
2014-07-18	69.20	70.02	69.14	69.90	3713799
2014-07-21	69.45	70.17	69.30	69.75	2961800
2014-07-22	69.89	70.23	67.14	70.07	6265323
2014-07-23	70.00	70.40	69.94	70.29	2096397
2014-07-24	70.47	71.61	70.32	71.56	2846784
2014-07-25	71.19	71.48	70.89	71.45	2060874
2014-07-28	72.67	73.06	70.78	71.25	1292687
2014-07-29	71.21	71.55	70.80	71.02	1346910
2014-07-30	72.95	73.14	71.06	71.86	1756123
2014-07-31	71.36	71.74	70.42	70.44	2459325
2014-08-01	70.39	70.72	69.69	69.96	2124298
2014-08-04	70.22	70.61	69.77	70.47	1951092
2014-08-05	68.98	70.42	68.90	69.62	1786787
2014-08-06	69.10	70.76	69.10	70.32	1945938
2014-08-07	70.54	70.82	69.50	69.69	2015967
2014-08-08	69.77	70.39	69.52	70.36	1323016
2014-08-11	70.48	70.61	70.09	70.30	1234341
2014-08-12	70.07	70.40	69.46	69.77	2418034
2014-08-13	69.97	70.29	69.71	69.99	1817039
2014-08-14	70.20	70.26	69.82	70.17	1387085
2014-08-15	70.43	70.54	69.23	69.63	2053468
2014-08-18	70.21	70.35	69.69	70.19	1965459
2014-08-19	70.09	70.49	70.03	70.20	1411478
2014-08-20	70.07	70.69	69.83	70.44	1676360
2014-08-21	70.53	70.83	70.16	70.77	1726709
2014-08-22	70.65	71.40	70.34	70.92	1747583
2014-08-25	71.34	72.22	71.31	71.75	1324503
2014-08-26	71.80	72.56	71.73	72.20	1771163
2014-08-27	72.20	72.30	71.46	71.61	1355734
2014-08-28	71.19	71.86	71.06	71.67	1171284
2014-08-29	71.87	72.19	71.57	72.03	1175824
2014-09-02	72.32	72.85	72.14	72.39	1609184
2014-09-03	72.84	72.97	71.99	72.31	1385706
2014-09-04	72.78	73.10	72.22	72.43	1984596
2014-09-05	72.17	72.77	71.73	72.66	1753032
2014-09-08	72.40	73.00	72.38	72.69	1445339
2014-09-09	72.20	72.23	71.34	71.55	1918914
2014-09-10	71.75	72.49	71.59	72.19	2078618
2014-09-11	71.80	73.03	71.80	72.92	2001539
2014-09-12	72.93	74.31	72.68	74.08	3165157
2014-09-15	74.09	74.56	73.56	74.30	2748856
2014-09-16	74.21	74.79	74.01	74.30	2252633
2014-09-17	74.08	75.14	73.74	74.81	2794989
2014-09-18	75.10	76.04	75.04	75.73	2394332
2014-09-19	76.20	76.78	74.76	74.84	3198220
2014-09-22	74.55	74.70	74.16	74.47	1386305
2014-09-23	74.43	74.72	73.94	73.94	1361667
2014-09-24	74.31	74.95	74.00	74.94	1778643
2014-09-25	74.67	74.76	73.69	73.86	1893938
2014-09-26	74.13	74.65	73.49	74.31	1510569
2014-09-29	73.23	73.89	72.89	73.61	1299529
2014-09-30	73.66	74.15	73.39	73.61	1764227
2014-10-01	73.59	73.78	72.48	72.50	1973568
2014-10-02	72.56	72.74	71.61	72.66	2776087
2014-10-03	73.32	73.97	73.25	73.59	1704872
2014-10-06	74.08	74.38	73.16	73.51	1412851
2014-10-07	72.99	72.99	71.22	71.27	2733297
2014-10-08	71.40	71.95	70.57	71.93	3567276
2014-10-09	71.82	72.08	69.10	69.11	4754223
2014-10-10	69.17	69.69	68.02	68.04	4238920
2014-10-13	68.13	68.57	66.88	66.90	2809460
2014-10-14	66.95	68.00	66.85	67.23	2865234
2014-10-15	66.32	66.76	64.27	65.81	4695717
2014-10-16	64.28	66.78	64.21	66.19	2564029
2014-10-17	67.09	67.75	66.65	67.38	3229416
2014-10-20	66.78	67.50	66.71	67.42	1461260
2014-10-21	67.90	69.07	67.84	68.97	1773980
2014-10-22	68.93	68.93	67.89	67.90	3219613
2014-10-23	68.86	69.41	68.49	68.94	2012970
2014-10-24	70.43	73.67	70.30	71.88	3907400
2014-10-27	71.49	72.46	71.00	72.36	1951806
2014-10-28	72.70	73.19	72.09	72.95	2011854
2014-10-29	73.13	74.00	72.78	73.82	2560706
2014-10-30	73.72	74.20	73.21	73.55	2530426
2014-10-31	74.45	75.58	74.45	75.46	3036326
2014-11-03	75.62	76.11	75.00	75.86	1905955
2014-11-04	75.78	76.72	75.56	76.58	2313648
2014-11-05	76.89	77.30	76.26	77.22	1352110
2014-11-06	77.36	77.93	77.01	77.85	1159243
2014-11-07	77.85	77.99	77.15	77.81	1789552
2014-11-10	77.68	78.43	77.48	78.12	1961014
2014-11-11	77.76	78.14	77.42	77.68	1888940
2014-11-12	77.22	77.59	76.85	77.45	2162889
2014-11-13	77.53	77.57	76.26	76.37	911041
2014-11-14	76.44	76.78	75.99	76.07	2536990
2014-11-17	75.60	75.98	75.45	75.67	2444132
2014-11-18	75.68	76.24	75.54	75.86	1712881
2014-11-19	75.80	75.99	75.26	75.88	1624789
2014-11-20	75.31	76.66	75.16	76.20	1881121
2014-11-21	77.07	77.36	76.25	76.57	2004905
2014-11-24	76.61	77.30	76.49	77.21	1508050
2014-11-25	77.35	77.45	76.87	77.19	1565104
2014-11-26	77.10	77.28	76.70	76.87	1060444
2014-11-28	77.00	77.22	76.63	76.73	608605
2014-12-01	75.80	76.37	75.56	76.02	1582243
2014-12-02	76.48	77.44	75.87	77.42	1875878
2014-12-03	77.34	78.52	77.34	78.35	1878865
2014-12-04	78.16	78.54	77.58	78.28	1765853
2014-12-05	78.87	79.64	78.77	79.28	1826416
2014-12-08	79.24	80.14	78.84	79.72	1705686
2014-12-09	78.48	79.65	78.42	79.60	1455641
2014-12-10	79.44	79.92	78.30	78.38	2454276
2014-12-11	78.85	79.62	78.09	78.20	2033139
2014-12-12	77.40	77.90	75.18	75.24	3498445
2014-12-15	76.01	76.24	74.30	75.42	2710617
2014-12-16	75.00	76.81	74.27	74.89	2253037
2014-12-17	75.44	76.87	75.23	76.86	2216356
2014-12-18	77.79	79.47	77.79	79.47	2348151
2014-12-19	79.75	80.26	78.82	79.73	3583531
2014-12-22	79.74	79.98	79.20	79.66	1596652
2014-12-23	80.04	80.77	79.87	80.33	1640187
2014-12-24	80.48	80.71	79.65	80.07	599729
2014-12-26	80.10	80.28	79.88	79.90	596058
2014-12-29	79.57	80.92	79.31	79.91	789600
2014-12-30	79.45	79.62	78.87	79.21	935418
2014-12-31	79.50	79.58	78.44	78.50	1266418
2015-01-02	79.22	79.31	77.71	78.35	1421473
2015-01-05	77.82	78.24	76.78	77.05	3265100
2015-01-06	76.80	76.96	74.52	74.85	3254766
2015-01-07	75.77	75.93	75.02	75.55	2158230
2015-01-08	76.38	77.30	76.22	77.15	1590052
2015-01-09	77.39	77.39	75.85	76.03	2081694
2015-01-12	76.10	76.28	74.76	75.37	1809532
2015-01-13	76.24	76.78	74.57	75.19	2266255
2015-01-14	72.73	74.57	72.72	73.35	3231469
2015-01-15	73.14	74.02	72.75	72.78	2370097
2015-01-16	72.35	73.70	71.85	73.66	2160174
2015-01-20	74.14	74.27	72.76	73.20	2194920
2015-01-21	74.17	75.02	73.97	74.74	3808521
2015-01-22	75.42	77.33	74.94	77.09	4103768
2015-01-23	75.30	75.30	72.18	72.40	4844267
2015-01-26	71.49	73.32	70.91	73.28	5507981
2015-01-27	72.03	72.92	71.75	72.54	3500630
2015-01-28	72.97	73.32	71.24	71.28	5427503
2015-01-29	71.19	71.93	70.61	71.80	2667907
2015-01-30	70.92	72.30	70.50	71.51	6286341
2015-02-02	71.73	73.05	71.52	72.98	2609021
2015-02-03	73.51	74.71	73.37	74.62	3586377
2015-02-04	74.46	74.53	73.59	73.77	2922831
2015-02-05	74.24	75.16	73.81	74.69	2024651
2015-02-06	75.33	76.90	75.25	76.12	3313539
2015-02-09	75.55	76.33	75.31	76.16	2728772
2015-02-10	76.69	77.37	76.28	77.27	2231322
2015-02-11	77.08	77.37	76.64	76.99	1756020
2015-02-12	77.28	77.76	77.10	77.39	4828539
2015-02-13	77.25	77.75	76.66	76.93	2537196
2015-02-17	75.32	77.42	75.06	77.27	3007934
2015-02-18	77.15	77.38	76.07	76.25	2122864
2015-02-19	75.90	76.92	75.83	76.54	2082086
2015-02-20	76.26	77.69	75.93	77.63	2418978
2015-02-23	77.36	77.55	76.46	77.10	1790346
2015-02-24	77.04	78.88	77.04	78.21	2882276
2015-02-25	77.73	77.81	76.33	76.91	4417640
2015-02-26	75.86	76.30	74.52	74.81	5054574
2015-02-27	74.71	75.13	74.41	74.45	3095013
2015-03-02	74.37	75.58	74.37	75.57	3576367
2015-03-03	75.08	75.82	74.92	75.37	2137010
2015-03-04	75.03	75.38	74.67	75.13	2426390
2015-03-05	75.12	75.12	74.39	74.67	2365322
2015-03-06	72.02	75.85	71.80	72.81	6013480
2015-03-09	73.05	73.95	72.73	73.57	2678822
2015-03-10	72.63	72.78	71.34	71.34	3022482
2015-03-11	71.49	72.70	71.38	72.42	3838433
2015-03-12	73.28	74.23	72.60	73.67	3745096
2015-03-13	73.50	73.53	72.62	73.41	2741364
2015-03-16	73.82	75.05	73.63	74.90	2648656
2015-03-17	74.85	75.74	74.64	75.56	2200199
2015-03-18	75.39	76.07	74.94	75.13	2847625
2015-03-19	74.99	75.47	74.54	74.83	3063610
2015-03-20	75.19	76.57	74.98	76.24	3356545
2015-03-23	76.11	76.39	75.57	75.57	1757941
2015-03-24	75.26	75.55	74.73	74.75	1854026
2015-03-25	74.74	74.74	73.27	73.27	2493836
2015-03-26	73.08	74.28	72.67	73.65	2727823
2015-03-27	73.38	73.72	73.18	73.47	1917627
2015-03-30	72.94	74.29	72.94	73.88	1847208
2015-03-31	73.54	73.80	73.10	73.53	2597416
2015-04-01	73.26	73.76	72.56	73.45	2480805
2015-04-02	73.31	74.22	73.26	73.97	1920633
2015-04-06	73.43	74.75	73.10	74.65	1634557
2015-04-07	74.59	75.39	74.32	75.20	2329591
2015-04-08	75.25	75.97	75.07	75.78	1934063
2015-04-09	75.54	76.32	75.32	76.22	1799944
2015-04-10	76.12	76.37	75.71	76.35	1699264
2015-04-13	76.31	77.19	76.29	76.65	1793075
2015-04-14	76.37	76.75	75.80	76.39	1584895
2015-04-15	76.50	76.72	76.30	76.53	1910697
2015-04-16	76.21	76.66	75.99	76.44	1177356
2015-04-17	75.90	76.07	75.21	75.68	2238212
2015-04-20	76.07	76.47	75.84	76.28	1148089
2015-04-21	76.90	77.32	76.28	76.67	2514634
2015-04-22	76.69	78.16	76.42	77.93	3248400
2015-04-23	77.83	78.55	77.44	78.19	2804057
2015-04-24	77.72	77.72	76.05	76.36	4179514
2015-04-27	76.68	77.73	76.52	76.93	3793337
2015-04-28	76.27	77.60	76.27	77.48	1890603
2015-04-29	77.30	78.12	77.15	77.65	1587869
2015-04-30	77.58	78.19	76.75	77.12	2143363
2015-05-01	77.84	77.96	77.29	77.65	1185715
2015-05-04	77.90	78.81	77.66	78.74	1654509
2015-05-05	78.35	79.11	78.23	78.75	3029259
2015-05-06	79.55	79.59	77.41	78.01	2650202
2015-05-07	78.14	78.54	77.84	78.17	1816245
2015-05-08	78.79	78.97	78.45	78.75	1360999
2015-05-11	78.55	79.11	78.02	78.02	2279053
2015-05-12	77.48	77.81	77.05	77.76	2210906
2015-05-13	77.67	78.10	77.27	78.00	1465980
2015-05-14	78.25	78.32	76.00	77.72	3376965
2015-05-15	77.90	78.17	77.49	77.85	1963113
2015-05-18	77.39	78.76	77.01	78.69	2278548
2015-05-19	78.70	79.27	78.66	79.11	2036512
2015-05-20	79.02	79.36	78.44	78.95	1538579
2015-05-21	78.65	79.13	78.53	78.90	1412102
2015-05-22	78.67	79.07	78.53	78.62	1470404
2015-05-26	78.40	78.52	77.47	77.61	2567923
2015-05-27	77.90	78.70	77.63	78.47	1799329
2015-05-28	78.35	79.21	78.10	79.12	2051194
2015-05-29	78.96	78.97	77.87	77.93	2597918
2015-06-01	78.23	78.41	77.24	77.44	2016625
2015-06-02	77.13	77.40	76.50	77.15	2261132
2015-06-03	77.62	78.92	77.54	78.35	2016607
2015-06-04	77.95	78.42	77.20	77.33	1648179
2015-06-05	78.23	78.84	77.87	78.52	2639133
2015-06-08	78.48	79.21	78.30	78.79	2375117
2015-06-09	78.75	79.22	78.15	79.15	1964310
2015-06-10	79.55	81.20	79.28	80.68	2756134
2015-06-11	80.74	81.16	80.47	80.84	1260191
2015-06-12	80.73	81.13	80.14	80.64	1999860
2015-06-15	79.95	80.21	79.19	79.82	1541775
2015-06-16	79.50	80.24	79.47	79.84	1752806
2015-06-17	80.09	80.36	79.20	79.49	1980068
2015-06-18	79.82	80.34	79.19	79.91	1763551
2015-06-19	79.17	79.84	78.76	78.95	3133033
2015-06-22	79.94	79.99	79.34	79.52	1955807
2015-06-23	79.87	80.21	79.66	79.90	1727561
2015-06-24	79.53	80.12	79.42	79.76	2429637
2015-06-25	79.91	79.98	78.66	78.66	1823606
2015-06-26	79.00	79.23	78.66	78.98	2453358
2015-06-29	77.70	78.05	76.26	76.29	2330288
2015-06-30	77.43	77.73	76.20	77.00	2507349
2015-07-01	77.93	78.06	77.09	77.43	1408430
2015-07-02	77.12	77.41	76.40	77.01	1396019
2015-07-06	76.07	76.66	75.84	76.62	1273397
2015-07-07	76.47	76.76	74.61	76.63	1929943
2015-07-08	75.88	75.97	74.50	74.60	1398283
2015-07-09	75.72	76.28	74.86	74.95	2543136
2015-07-10	75.92	76.34	75.64	75.97	2047502
2015-07-13	77.02	77.30	76.59	77.22	1741329
2015-07-14	76.86	77.62	76.86	77.54	1531695
2015-07-15	77.85	78.10	77.45	77.99	1288156
2015-07-16	78.30	79.45	78.30	79.30	2401812
2015-07-17	79.16	79.48	78.91	79.38	1447485
2015-07-20	79.55	80.05	79.01	79.80	1961576
2015-07-21	79.65	80.79	79.34	79.95	1938173
2015-07-22	79.54	81.03	79.54	80.82	2157872
2015-07-23	80.89	81.26	79.48	79.71	2070054
2015-07-24	77.80	77.80	75.12	75.38	5198477
2015-07-27	74.60	74.98	73.63	74.83	3448796
2015-07-28	75.23	76.18	74.79	76.17	2740450
2015-07-29	76.29	76.50	75.93	76.42	1879711
2015-07-30	76.45	77.16	76.37	77.15	1232699
2015-07-31	77.15	77.33	76.41	76.56	1928868
2015-08-03	76.60	77.22	76.07	77.19	2011015
2015-08-04	77.32	78.18	76.96	78.15	2140003
2015-08-05	78.88	79.36	78.00	78.10	1668440
2015-08-06	78.00	79.00	77.89	78.35	2680266
2015-08-07	78.18	78.86	77.47	78.51	1448940
2015-08-10	79.29	79.80	79.01	79.53	2062464
2015-08-11	78.44	79.00	78.02	78.43	2038571
2015-08-12	77.55	77.69	75.81	77.21	2943110
2015-08-13	77.03	77.95	77.03	77.55	1915063
2015-08-14	77.29	78.51	77.29	78.47	1496177
2015-08-17	77.36	78.22	77.13	78.13	2034371
2015-08-18	77.81	78.61	77.65	78.38	1415099
2015-08-19	77.92	78.65	77.54	77.95	2289718
2015-08-20	76.96	77.02	75.82	75.92	2820795
2015-08-21	75.21	75.46	73.75	73.88	4060152
2015-08-24	68.93	72.22	67.06	69.46	4985774
2015-08-25	71.53	72.07	68.04	68.09	4179494
2015-08-26	69.93	70.84	68.78	70.77	3644194
2015-08-27	71.71	73.29	71.57	72.94	3134864
2015-08-28	72.63	73.18	72.05	73.11	2003942
2015-08-31	72.49	72.77	71.70	71.92	2616762
2015-09-01	70.13	70.68	69.21	69.68	3690199
2015-09-02	72.85	72.85	69.85	70.82	2249009
2015-09-03	71.00	72.23	70.80	71.45	2311190
2015-09-04	70.58	70.85	69.68	70.03	2448151
2015-09-08	71.68	72.29	71.19	72.22	2350038
2015-09-09	72.70	73.55	71.10	71.26	2209253
2015-09-10	71.00	72.24	70.70	71.62	2372754
2015-09-11	71.10	71.56	70.44	71.52	1981594
2015-09-14	71.52	71.77	71.10	71.30	1522680
2015-09-15	71.48	72.21	71.11	71.93	3418293
2015-09-16	71.93	72.21	71.46	72.09	2475464
2015-09-17	72.20	73.41	71.22	71.49	3090279
2015-09-18	70.14	70.70	68.79	69.00	4757863
2015-09-21	69.72	70.67	69.25	69.84	2551139
2015-09-22	68.55	69.15	67.87	68.61	3236041
2015-09-23	68.66	68.93	68.13	68.56	2372971
2015-09-24	67.78	68.15	67.09	67.73	3485352
2015-09-25	68.66	69.21	68.12	68.74	2718616
2015-09-28	68.08	68.57	66.27	66.39	3047097
2015-09-29	66.29	66.97	65.76	66.62	2432892
2015-09-30	67.55	67.72	66.29	67.21	2848832
2015-10-01	66.94	67.38	65.95	67.11	2190738
2015-10-02	65.30	67.12	63.97	67.12	3499422
2015-10-05	67.80	68.85	67.69	68.67	3978321
2015-10-06	68.35	68.70	67.95	68.11	1684020
2015-10-07	68.75	69.42	68.10	69.02	2436610
2015-10-08	68.58	69.57	68.39	69.45	1190807
2015-10-09	69.45	69.55	68.15	68.77	2626384
2015-10-12	68.55	69.25	68.43	69.11	1423567
2015-10-13	68.55	69.15	67.66	67.71	1650888
2015-10-14	67.50	67.60	66.48	66.64	2612650
2015-10-15	67.44	68.64	67.12	68.51	2033626
2015-10-16	68.95	68.95	67.97	68.51	2279443
2015-10-19	67.94	68.51	67.58	67.82	1960192
2015-10-20	67.73	68.49	67.66	68.26	2364656
2015-10-21	68.50	68.62	67.18	67.19	2259877
2015-10-22	67.46	69.91	67.46	69.27	3160819
2015-10-23	69.03	69.21	65.29	67.14	6390737
2015-10-26	67.14	68.44	66.45	66.92	3978672
2015-10-27	66.44	67.79	66.22	67.47	3392974
2015-10-28	67.46	70.37	67.45	70.34	3690239
2015-10-29	70.34	70.55	69.43	69.78	2010645
2015-10-30	69.89	70.19	69.00	69.00	2886892
2015-11-02	69.19	70.58	69.02	70.32	1822421
2015-11-03	69.96	71.83	69.82	71.25	3056003
2015-11-04	71.17	71.64	70.72	71.27	1956476
2015-11-05	71.34	72.88	71.06	72.46	3251918
2015-11-06	74.64	75.40	72.86	73.62	4261705
2015-11-09	73.83	73.89	72.17	72.42	3290928
2015-11-10	72.09	72.63	71.09	71.43	2780497
2015-11-11	71.75	72.27	71.43	71.65	2946145
2015-11-12	71.21	71.52	70.62	70.62	2922298
2015-11-13	70.33	70.92	69.83	69.96	1986037
2015-11-16	68.99	70.59	68.99	70.59	2078444
2015-11-17	70.76	71.64	70.31	70.98	1861287
2015-11-18	71.15	72.96	71.00	72.88	2198034
2015-11-19	72.78	73.13	72.35	72.62	1427116
2015-11-20	73.13	73.50	72.61	72.78	1595482
2015-11-23	72.78	73.19	72.42	72.62	1785210
2015-11-24	71.87	72.64	71.55	72.34	1615301
2015-11-25	72.58	73.03	72.11	72.82	1559314
2015-11-27	72.71	72.88	72.11	72.80	798839
2015-11-30	72.81	73.10	72.49	72.58	2023033
2015-12-01	72.95	73.27	71.98	72.43	1877922
2015-12-02	72.64	72.91	71.92	72.36	2469112
2015-12-03	72.48	72.94	71.17	71.34	2408927
2015-12-04	71.80	73.77	71.44	73.69	2147622
2015-12-07	73.43	73.43	72.09	72.52	1614390
2015-12-08	71.10	72.24	70.80	70.96	2896755
2015-12-09	70.43	70.76	68.71	68.83	4596132
2015-12-10	68.83	69.85	68.74	69.05	2789556
2015-12-11	67.88	68.13	66.01	66.12	2993845
2015-12-14	66.58	67.11	64.50	65.73	3588223
2015-12-15	66.44	67.57	66.44	67.41	4619676
2015-12-16	68.10	69.09	66.90	68.61	4486050
2015-12-17	68.50	68.61	65.91	66.40	3755026
2015-12-18	65.81	65.82	64.71	64.73	3840523
2015-12-21	65.36	65.81	65.02	65.77	2202926
2015-12-22	66.36	66.55	65.34	66.40	2196842
2015-12-23	66.70	67.22	66.56	67.16	1832254
2015-12-24	67.16	67.43	67.06	67.14	685914
2015-12-28	67.01	67.31	66.43	67.17	1366621
2015-12-29	67.63	68.32	67.42	67.65	1487860
2015-12-30	67.27	67.54	66.56	66.57	1117638
2015-12-31	66.07	67.25	65.88	66.36	1533796
2016-01-04	64.77	65.18	64.14	65.14	2589174
2016-01-05	64.97	65.65	64.74	65.24	1508987
2016-01-06	64.00	64.07	62.83	63.07	2361902
2016-01-07	62.03	62.14	60.00	60.22	3194608
2016-01-08	60.76	60.84	58.53	58.65	1939638
2016-01-11	58.98	59.44	57.46	58.44	3002133
2016-01-12	59.27	59.49	58.15	59.35	2613290
2016-01-13	59.77	59.96	56.72	56.81	2297948
2016-01-14	57.28	58.24	56.14	57.44	3695633
2016-01-15	55.54	55.92	53.77	54.97	4242605
2016-01-19	55.84	55.93	54.76	55.54	4877153
2016-01-20	54.10	55.79	53.21	55.13	6009905
2016-01-21	55.20	55.96	54.24	54.43	2840900
2016-01-22	55.51	56.35	55.14	55.83	2829461
2016-01-25	55.41	55.59	54.19	54.22	3622111
2016-01-26	54.59	56.08	54.49	55.93	3333873
2016-01-27	53.78	54.49	51.77	51.91	6069107
2016-01-28	52.10	52.66	50.73	51.98	4552511
2016-01-29	52.44	55.83	52.41	55.73	5960367
2016-02-01	55.15	55.34	54.30	54.79	3587018
2016-02-02	53.50	53.50	52.19	52.97	5012343
2016-02-03	53.54	53.91	51.70	53.78	5264316
2016-02-04	53.68	56.16	53.39	55.11	3943141
2016-02-05	55.11	55.98	53.99	54.42	3247105
2016-02-08	53.53	53.90	52.46	53.57	4004178
2016-02-09	52.16	53.95	52.16	53.40	4211660
2016-02-10	53.87	55.07	53.70	53.73	2628291
2016-02-11	51.44	53.07	51.44	52.38	3714393
2016-02-12	53.52	54.90	52.87	54.68	2529903
2016-02-16	55.21	57.27	55.02	56.64	3249657
2016-02-17	57.17	58.04	56.41	56.58	3058272
2016-02-18	56.68	56.88	55.15	55.58	3101513
2016-02-19	55.19	56.91	54.75	56.19	4855814
2016-02-22	56.66	57.65	55.92	56.82	3614326
2016-02-23	56.76	56.77	55.30	55.63	3156739
2016-02-24	54.16	54.36	52.67	54.18	4880106
2016-02-25	54.28	54.74	53.62	54.74	4042555
2016-02-26	55.35	56.09	54.72	55.41	2667484
2016-02-29	55.49	55.64	54.31	54.78	3656324
2016-03-01	55.42	57.28	55.40	57.14	2674064
2016-03-02	57.17	57.86	56.88	57.69	2649114
2016-03-03	57.71	58.19	57.05	58.05	2322008
2016-03-04	58.45	59.74	58.10	58.67	3422855
2016-03-07	57.95	58.82	57.79	58.50	2572144
2016-03-08	57.81	58.08	57.07	57.28	3420753
2016-03-09	57.80	57.99	56.88	56.99	3869269
2016-03-10	57.50	57.50	56.02	56.57	4351817
2016-03-11	57.30	57.99	56.79	57.95	3518748
2016-03-14	57.79	58.14	57.30	57.76	2613632
2016-03-15	57.30	57.37	56.62	56.75	3470522
2016-03-16	56.54	57.41	56.11	56.85	5406147
2016-03-17	56.66	57.75	56.35	57.40	5872251
2016-03-18	57.76	59.20	57.61	59.05	6149891
2016-03-21	58.99	60.27	58.61	59.94	4571004
2016-03-22	59.32	59.80	58.93	59.36	2946088
2016-03-23	59.26	60.05	58.93	59.64	5657784
2016-03-24	58.74	59.00	58.04	58.75	3158207
2016-03-28	58.29	59.13	57.93	58.41	3521169
2016-03-29	57.84	58.65	57.00	58.49	2154427
2016-03-30	58.55	59.90	58.01	58.52	3570397
2016-03-31	58.40	59.21	58.25	58.52	2627134
2016-04-01	58.04	59.15	57.71	58.95	2059390
2016-04-04	58.97	59.39	58.51	58.80	1674434
2016-04-05	58.01	58.24	56.56	57.61	4117832
2016-04-06	57.46	58.33	57.36	58.20	1709181
2016-04-07	57.57	57.87	55.88	56.18	2451763
2016-04-08	56.90	57.17	56.06	56.27	1817676
2016-04-11	56.75	57.18	56.36	56.57	1618264
2016-04-12	56.85	57.78	56.51	57.49	1703145
2016-04-13	58.00	59.77	57.94	59.74	2468908
2016-04-14	59.57	60.75	59.29	60.08	2446637
2016-04-15	60.05	60.35	59.18	59.57	2477079
2016-04-18	59.36	59.94	59.20	59.89	1773157
2016-04-19	60.00	60.77	59.83	60.26	2307355
2016-04-20	60.56	61.81	60.18	61.75	2436887
2016-04-21	61.75	62.32	61.00	61.19	1715375
2016-04-22	61.33	62.08	61.23	61.89	1367321
2016-04-25	61.44	61.92	60.89	61.41	1486731
2016-04-26	61.64	62.64	61.39	62.48	2991901
2016-04-27	63.08	64.69	62.26	63.93	3412196
2016-04-28	63.31	63.89	62.64	62.81	2425982
2016-04-29	62.35	62.76	61.70	62.30	2381801
2016-05-02	62.35	63.00	61.70	62.91	1807913
2016-05-03	61.84	61.93	60.18	61.06	2877869
2016-05-04	60.41	60.88	59.49	60.02	3214854
2016-05-05	60.11	60.36	59.54	59.74	1615712
2016-05-06	59.38	59.82	58.86	59.76	1955900
2016-05-09	59.78	60.51	59.46	59.80	1476126
2016-05-10	60.11	61.19	60.02	61.11	1961713
2016-05-11	60.90	61.25	60.34	60.38	1601112
2016-05-12	60.73	61.19	59.61	60.03	1560493
2016-05-13	59.90	60.73	59.13	59.23	1724813
2016-05-16	58.99	60.12	58.99	59.71	1650012
2016-05-17	59.53	60.25	58.90	59.69	2314638
2016-05-18	59.69	61.63	59.33	61.50	2352630
2016-05-19	61.03	61.61	60.09	60.72	2224222
2016-05-20	61.17	61.73	60.91	61.43	2097066
2016-05-23	61.31	61.67	60.80	61.25	1679544
2016-05-24	61.73	62.70	61.57	62.55	1806517
2016-05-25	62.95	64.10	62.73	63.68	2597528
2016-05-26	63.56	63.92	62.80	62.87	2210321
2016-05-27	63.21	63.38	62.89	63.33	1779705
2016-05-31	63.64	63.64	62.73	63.06	2300276
2016-06-01	62.32	63.14	61.73	62.96	1846257
2016-06-02	62.90	63.00	62.38	63.00	1632465
2016-06-03	61.80	61.80	60.43	61.01	3327248
2016-06-06	61.25	62.87	61.16	62.55	2650689
2016-06-07	62.69	62.69	61.74	61.77	2170854
2016-06-08	61.77	62.12	61.38	61.54	2687644
2016-06-09	61.01	61.01	60.12	60.29	2830775
2016-06-10	59.48	59.53	58.98	59.18	5045498
2016-06-13	58.91	60.10	58.72	59.11	3181695
2016-06-14	58.88	59.48	57.86	58.22	3642839
2016-06-15	58.51	58.82	57.87	57.91	4224372
2016-06-16	57.43	57.57	56.67	57.55	3313180
2016-06-17	57.53	58.17	57.40	57.94	3731049
2016-06-20	58.89	59.73	58.59	58.65	3799411
2016-06-21	58.98	59.03	58.39	58.78	2678544
2016-06-22	58.78	59.28	58.46	58.49	3358363
2016-06-23	59.48	60.30	59.48	60.27	2174019
2016-06-24	56.01	56.85	54.98	54.99	5170099
2016-06-27	53.90	54.03	50.60	50.79	5286970
2016-06-28	51.80	51.94	50.62	50.93	4167632
2016-06-29	51.73	52.20	51.34	52.16	4752935
2016-06-30	52.59	53.93	52.53	53.92	6593633
2016-07-01	53.58	54.40	53.26	53.84	2504386
2016-07-05	53.15	53.16	52.21	52.60	2852113
2016-07-06	52.05	52.19	51.22	52.12	3997466
2016-07-07	52.12	52.91	51.88	52.04	4141683
2016-07-08	52.97	53.42	52.88	53.23	2554012
2016-07-11	53.84	54.31	53.54	53.61	2718272
2016-07-12	54.23	54.95	54.23	54.71	2358830
2016-07-13	54.83	55.06	54.31	54.81	1937232
2016-07-14	55.94	56.40	55.69	56.22	3510508
2016-07-15	56.57	57.08	55.88	56.91	3982292
2016-07-18	56.91	57.66	56.74	57.62	2233870
2016-07-19	57.02	57.65	57.02	57.46	2405817
2016-07-20	57.59	57.85	57.03	57.77	1836832
2016-07-21	57.72	57.82	57.15	57.30	1512437
2016-07-22	57.43	58.27	57.30	58.24	2307910
2016-07-25	58.04	58.17	57.50	57.79	1636311
2016-07-26	57.61	58.37	57.52	58.32	1750390
2016-07-27	60.33	63.87	60.33	63.75	6013594
2016-07-28	63.83	65.48	63.58	65.45	3953471
2016-07-29	65.29	66.13	65.07	65.78	2942366
2016-08-01	65.93	66.68	65.56	65.94	2828952
2016-08-02	65.64	66.36	64.88	65.33	2775885
2016-08-03	65.37	66.12	65.31	65.85	2278980
2016-08-04	65.77	66.02	65.40	65.79	2529420
2016-08-05	66.44	68.03	66.44	67.95	2153382
2016-08-08	68.00	68.63	67.86	68.18	1902465
2016-08-09	68.18	68.44	67.65	67.81	1879526
2016-08-10	67.91	68.07	67.45	67.69	1552961
2016-08-11	67.89	68.80	67.57	68.50	1584668
2016-08-12	67.78	68.30	67.55	68.24	1130449
2016-08-15	68.58	69.30	68.54	69.21	1489831
2016-08-16	68.83	69.46	68.52	68.99	1755048
2016-08-17	68.99	69.35	68.79	69.09	2266067
2016-08-18	68.81	69.22	68.70	69.05	1834904
2016-08-19	68.75	69.33	68.61	69.02	2037262
2016-08-22	68.96	69.04	68.55	68.97	1544982
2016-08-23	69.47	69.50	69.14	69.32	1753756
2016-08-24	69.32	69.49	68.91	69.02	1762141
2016-08-25	68.87	69.19	68.76	69.04	1633224
2016-08-26	69.33	69.65	68.84	69.07	2519958
2016-08-29	69.32	69.91	69.26	69.63	1436305
2016-08-30	69.78	70.37	69.50	70.34	1639504
2016-08-31	70.35	70.65	69.46	70.24	2536585
2016-09-01	70.54	70.84	69.38	70.12	1223850
2016-09-02	70.20	70.88	69.84	70.63	1453578
2016-09-06	70.42	70.85	69.95	70.37	1799260
2016-09-07	69.89	70.63	69.80	70.57	1358145
2016-09-08	70.12	70.98	70.02	70.54	2569809
2016-09-09	70.53	71.00	69.70	69.70	2868765
2016-09-12	69.20	70.94	68.57	70.65	2752245
2016-09-13	69.72	69.98	68.67	69.18	2701429
2016-09-14	69.15	69.94	68.92	69.42	2440183
2016-09-15	69.42	70.52	69.14	70.37	2134317
2016-09-16	69.72	69.88	68.97	69.29	6730457
2016-09-19	69.76	70.67	68.99	69.02	3440233
2016-09-20	69.92	70.65	69.64	69.97	2128652
2016-09-21	70.43	71.30	70.42	71.07	1999837
2016-09-22	71.48	71.62	70.62	71.04	2177565
2016-09-23	70.64	71.15	70.37	70.62	2105720
2016-09-26	69.86	70.21	69.12	69.33	1571512
2016-09-27	68.99	70.38	68.74	70.08	2056356
2016-09-28	70.25	70.59	69.67	70.06	2156554
2016-09-29	69.75	70.69	68.26	68.59	2594216
2016-09-30	69.22	69.93	68.67	69.63	3326710
2016-10-03	69.26	70.26	69.26	69.82	1861223
2016-10-04	70.02	71.36	70.02	71.35	2631127
2016-10-05	71.87	73.14	71.74	72.70	2032429
2016-10-06	72.70	72.93	71.70	72.50	1905445
2016-10-07	72.71	72.93	71.50	72.26	1913377
2016-10-10	72.83	73.12	71.84	71.84	1824537
2016-10-11	71.61	71.65	70.10	70.34	2109427
2016-10-12	70.48	71.00	69.90	70.63	2648196
2016-10-13	69.92	69.92	68.16	68.76	1777650
2016-10-14	69.70	70.05	68.92	69.01	2129666
2016-10-17	69.02	69.28	68.54	68.63	1442712
2016-10-18	69.50	69.85	69.17	69.77	1425370
2016-10-19	70.07	71.02	69.97	70.53	1492721
2016-10-20	70.48	71.70	70.48	71.03	2421582
2016-10-21	70.50	71.01	70.22	70.88	1764280
2016-10-24	71.28	71.95	70.95	71.43	1765620
2016-10-25	71.47	71.74	70.52	70.89	2416275
2016-10-26	71.72	71.89	68.68	70.19	2568907
2016-10-27	70.90	71.90	70.38	70.81	2604354
2016-10-28	70.98	71.22	69.77	70.48	1146279
2016-10-31	70.75	71.02	70.19	70.21	1779860
2016-11-01	70.67	71.16	70.28	70.67	2140284
2016-11-02	70.29	70.34	69.49	69.98	2551526
2016-11-03	69.93	70.87	69.92	70.35	2188295
2016-11-04	70.35	71.30	69.73	70.39	1644627
2016-11-07	71.96	72.38	71.81	72.34	1459176
2016-11-08	72.00	72.69	71.35	72.26	1319000
2016-11-09	72.91	76.00	72.39	75.54	2776944
2016-11-10	76.55	79.20	76.24	76.74	4245478
2016-11-11	76.25	76.66	75.50	76.45	2506250
2016-11-14	77.38	78.93	77.25	78.51	3396735
2016-11-15	78.04	79.27	77.70	79.25	4937424
2016-11-16	76.58	78.49	76.58	77.88	2426662
2016-11-17	77.73	79.20	77.59	78.52	2129229
2016-11-18	78.40	78.91	77.67	78.50	2668317
2016-11-21	78.93	79.00	78.36	78.59	1305325
2016-11-22	78.79	78.94	77.61	78.01	1961025
2016-11-23	78.20	78.93	77.54	78.28	1771006
2016-11-25	78.17	78.44	77.85	78.44	518599
2016-11-28	77.82	78.22	76.79	76.86	1891018
2016-11-29	77.03	77.40	76.62	77.01	1537391
2016-11-30	77.77	78.96	77.77	78.80	2339264
2016-12-01	79.13	80.99	79.13	80.39	2886514
2016-12-02	80.06	80.11	78.22	78.44	3274239
2016-12-05	78.98	79.94	78.75	79.16	2520665
2016-12-06	79.83	79.86	78.74	79.61	2800240
2016-12-07	79.43	79.97	79.15	79.92	2317589
2016-12-08	80.72	81.91	80.00	81.44	1363181
2016-12-09	81.19	81.19	80.04	80.53	2017982
2016-12-12	80.57	81.49	79.88	80.23	1893548
2016-12-13	80.66	80.93	79.53	80.06	1749134
2016-12-14	79.39	80.91	78.95	79.38	2359982
2016-12-15	80.05	80.72	79.32	80.09	2412949
2016-12-16	80.28	80.28	78.45	78.62	2981853
2016-12-19	78.62	78.95	77.60	78.32	2005703
2016-12-20	79.02	79.91	78.48	79.01	2256246
2016-12-21	78.98	79.07	78.16	78.86	1573051
2016-12-22	78.97	79.22	78.57	79.00	1999779
2016-12-23	79.00	79.00	78.14	78.69	1175210
2016-12-27	78.98	79.12	78.57	79.00	1117257
2016-12-28	79.32	79.44	78.25	78.02	1174169
2016-12-29	78.01	78.29	77.21	77.66	1084459
2016-12-30	77.69	78.22	77.46	77.72	1279375
2017-01-03	79.00	79.93	78.26	79.25	1815219
2017-01-04	80.74	82.39	80.50	82.27	3318906
2017-01-05	82.21	82.89	80.96	81.68	2841614
2017-01-06	81.94	82.68	80.94	82.44	2350312
2017-01-09	81.87	82.51	81.18	81.37	1960403
2017-01-10	81.42	82.08	81.01	81.30	2398134
2017-01-11	81.05	82.89	80.82	82.85	3030989
2017-01-12	82.99	82.99	81.14	82.09	2411830
2017-01-13	82.55	83.49	82.49	82.93	2191358
2017-01-17	82.12	82.39	80.14	80.20	2014733
2017-01-18	80.22	80.39	78.87	80.15	2372678
2017-01-19	80.22	80.40	78.38	78.75	2242080
2017-01-20	79.06	79.41	78.46	79.01	1614649
2017-01-23	78.75	79.16	77.95	78.56	1073626
2017-01-24	78.88	80.87	78.23	80.52	2736073
2017-01-25	75.00	78.40	74.45	77.80	6598966
2017-01-26	77.10	77.66	75.98	76.58	4242362
2017-01-27	76.50	76.57	75.89	76.00	2299350
2017-01-30	75.81	76.32	75.14	76.20	2077535
2017-01-31	75.96	76.42	75.56	76.20	2481364
2017-02-01	76.88	77.43	76.01	76.34	2515917
2017-02-02	75.62	76.27	75.08	75.97	2535650
2017-02-03	77.03	77.54	76.50	77.54	2280682
2017-02-06	77.02	77.78	76.72	77.32	1354700
2017-02-07	77.68	77.71	77.04	77.50	2158524
2017-02-08	76.81	77.50	76.00	77.35	2589475
2017-02-09	77.54	78.25	77.04	77.94	1814843
2017-02-10	78.22	78.25	77.33	78.11	1952175
2017-02-13	78.53	79.75	78.53	79.29	1546163
2017-02-14	79.29	81.78	79.29	81.45	3357369
2017-02-15	81.73	82.31	81.49	81.91	1792953
2017-02-16	80.59	81.35	80.46	80.76	2366674
2017-02-17	79.93	80.74	79.76	80.67	1214219
2017-02-21	80.80	81.27	80.17	80.53	2186581
2017-02-22	80.00	80.36	79.50	80.21	2175068
2017-02-23	80.53	80.60	79.46	79.82	1502135
2017-02-24	78.92	79.43	78.52	78.95	2135431
2017-02-27	78.95	79.45	78.87	79.21	2206170
2017-02-28	78.66	79.91	78.46	79.71	2754199
2017-03-01	81.18	82.62	81.18	81.65	4164409
2017-03-02	81.85	81.85	80.33	80.37	2139594
2017-03-03	79.80	80.64	79.77	80.22	1820265
2017-03-06	79.65	79.93	79.30	79.62	1526807
2017-03-07	79.70	79.97	79.32	79.60	2051895
2017-03-08	80.65	80.96	79.86	79.92	2093084
2017-03-09	80.43	80.56	79.76	79.91	2350510
2017-03-10	80.33	80.70	79.54	79.91	2215025
2017-03-13	80.16	80.89	79.48	79.54	2415109
2017-03-14	79.18	79.35	78.65	79.14	1972168
2017-03-15	79.28	80.11	79.15	79.66	2208418
2017-03-16	79.91	80.96	79.72	80.61	2816718
2017-03-17	80.70	80.77	78.35	78.61	3939643
2017-03-20	78.14	78.64	77.62	77.76	2404508
2017-03-21	78.25	78.34	76.14	76.31	4562673
2017-03-22	75.93	77.23	75.27	76.79	2495869
2017-03-23	76.70	77.95	76.37	77.27	2946101
2017-03-24	77.50	77.72	76.71	77.21	2684220
2017-03-27	75.56	78.21	75.37	78.11	3236679
2017-03-28	77.85	80.04	77.70	79.40	3081778
2017-03-29	79.40	79.91	79.07	78.93	2065675
2017-03-30	79.16	80.20	78.72	80.04	1622608
2017-03-31	79.61	80.55	79.44	79.61	1478928
2017-04-03	79.67	79.87	77.79	78.82	1954904
2017-04-04	78.51	78.97	78.32	78.69	1056025
2017-04-05	79.34	80.54	78.55	78.61	2556423
2017-04-06	78.48	79.42	77.88	78.88	1545032
2017-04-07	78.33	79.38	78.02	78.78	1017759
2017-04-10	78.76	79.03	77.84	78.42	2172325
2017-04-11	77.84	78.50	77.30	78.32	2403209
2017-04-12	78.00	78.18	77.30	77.73	2142079
2017-04-13	77.56	78.85	77.18	77.30	1966465
2017-04-17	77.51	78.52	76.98	78.48	1734662
2017-04-18	77.78	78.19	76.95	77.71	1735903
2017-04-19	78.43	78.77	77.61	77.87	1668488
2017-04-20	78.56	78.68	77.52	78.32	2103281
2017-04-21	78.30	78.80	77.41	77.70	1509376
2017-04-24	79.34	80.01	78.87	79.79	2159359
2017-04-25	80.29	81.11	80.09	80.62	2446702
2017-04-26	81.00	83.93	80.93	83.55	3676577
2017-04-27	83.85	84.83	83.37	84.73	2940294
2017-04-28	84.69	85.38	83.87	83.90	2712928
2017-05-01	84.47	84.50	83.63	83.94	2225627
2017-05-02	84.09	84.24	83.17	83.35	2069337
2017-05-03	82.88	83.94	82.61	83.78	1782290
2017-05-04	84.41	84.79	83.49	83.72	1927247
2017-05-05	84.00	84.10	83.38	83.60	1256904
2017-05-08	83.90	84.13	83.10	83.39	1292370
2017-05-09	83.51	84.24	83.24	83.45	1378354
2017-05-10	83.14	83.60	82.98	83.56	788089
2017-05-11	83.19	83.42	82.24	82.83	1866453
2017-05-12	82.48	82.67	81.73	82.57	1555909
2017-05-15	82.72	83.24	82.59	82.79	1875461
2017-05-16	82.49	83.03	81.81	82.90	1338786
2017-05-17	81.28	81.97	79.43	79.82	2460966
2017-05-18	79.78	80.49	79.28	79.89	1586071
2017-05-19	80.03	81.34	79.77	80.81	2252326
2017-05-22	81.25	81.39	80.38	80.81	1515600
2017-05-23	80.94	81.83	80.51	81.51	1041753
2017-05-24	81.64	81.87	81.25	81.81	1653569
2017-05-25	82.12	82.80	81.84	82.14	1219921
2017-05-26	81.80	82.27	81.61	81.99	1268173
2017-05-30	81.53	81.92	81.40	81.68	1262987
2017-05-31	81.49	81.69	80.73	81.46	1815142
2017-06-01	81.88	82.89	81.48	82.82	1312864
2017-06-02	81.99	83.00	81.73	82.68	1254979
2017-06-05	83.86	84.37	83.05	83.07	2472760
2017-06-06	82.55	83.40	81.98	83.30	2168411
2017-06-07	83.45	84.45	83.10	84.39	2031515
2017-06-08	84.62	86.48	84.38	86.00	2173797
2017-06-09	86.40	87.51	86.35	87.35	1884543
2017-06-12	87.30	88.06	86.74	87.11	1595299
2017-06-13	87.88	89.61	87.84	88.59	3128373
2017-06-14	87.95	88.82	87.52	88.79	1703754
2017-06-15	88.22	89.26	88.11	88.80	1476984
2017-06-16	89.02	89.07	87.94	88.25	3223733
2017-06-19	88.63	89.95	88.49	89.52	1953358
2017-06-20	89.20	89.82	88.94	89.15	1025980
2017-06-21	89.33	89.62	88.74	89.38	1223282
2017-06-22	89.08	89.37	88.58	88.68	1195716
2017-06-23	88.75	88.80	86.80	87.24	3446950
2017-06-26	87.46	87.90	87.03	87.82	1527595
2017-06-27	88.22	88.68	87.77	87.90	1236498
2017-06-28	89.00	89.94	88.90	89.28	2293160
2017-06-29	91.43	91.43	89.00	89.64	1877896
2017-06-30	90.08	90.34	89.39	89.73	1540832
2017-07-03	90.40	91.61	90.05	91.08	684717
2017-07-05	91.35	91.99	90.55	91.53	1505875
2017-07-06	91.55	91.76	90.57	90.61	1361040
2017-07-07	91.11	91.49	90.59	90.87	1691044
2017-07-10	90.87	91.90	90.65	91.52	1968208
2017-07-11	91.55	91.55	90.03	90.20	1981230
2017-07-12	89.99	91.19	89.76	90.99	1970754
2017-07-13	91.45	92.22	90.95	91.79	1337881
2017-07-14	90.85	92.31	90.18	92.07	1566709
2017-07-17	91.92	92.84	91.67	92.56	1022176
2017-07-18	91.74	92.32	91.39	92.08	936378
2017-07-19	92.27	92.27	89.25	90.61	4370035
2017-07-20	90.81	92.42	90.72	90.87	2100660
2017-07-21	90.34	91.32	90.34	90.99	1324790
2017-07-24	90.94	91.66	90.76	91.53	1660787
2017-07-25	93.18	93.18	92.16	92.54	1892993
2017-07-26	95.83	96.26	93.92	94.28	2757517
2017-07-27	94.63	94.72	93.14	93.55	1867850
2017-07-28	93.39	93.63	92.80	93.17	1734988
2017-07-31	93.46	93.59	93.16	93.23	2002709
2017-08-01	93.74	93.89	93.08	93.60	1782618
2017-08-02	93.88	94.37	93.60	94.22	1970009
2017-08-03	94.17	94.70	93.51	93.77	1375686
2017-08-04	94.47	95.80	94.30	95.10	2329385
2017-08-07	95.07	95.30	94.43	94.45	1029483
2017-08-08	94.12	95.44	94.04	94.35	1178636
2017-08-09	93.71	94.30	93.25	94.28	2138439
2017-08-10	93.83	94.22	92.00	92.50	2297446
2017-08-11	92.53	93.60	91.62	92.08	2274002
2017-08-14	93.09	94.06	92.90	93.52	1451271
2017-08-15	94.12	94.89	93.56	93.82	1219831
2017-08-16	93.01	94.06	92.82	93.04	1651231
2017-08-17	92.80	93.25	91.53	91.79	1877262
2017-08-18	91.56	92.97	91.19	92.42	1916334
2017-08-21	92.30	92.89	92.04	92.33	1349704
2017-08-22	92.62	93.83	92.57	93.64	1111934
2017-08-23	92.77	93.98	92.77	93.45	1291646
2017-08-24	93.72	94.43	93.31	93.78	1680675
2017-08-25	94.05	94.62	93.43	93.47	2205520
2017-08-28	93.65	94.02	92.58	92.90	1351448
2017-08-29	91.88	92.32	91.03	92.00	2191834
2017-08-30	92.13	92.61	92.07	92.40	1497324
2017-08-31	92.90	92.90	92.19	92.49	2088953
2017-09-01	92.89	93.89	92.60	93.18	1387102
2017-09-05	92.63	93.38	91.56	91.79	2844454
2017-09-06	92.22	92.49	91.06	91.63	2263610
2017-09-07	91.64	91.81	90.01	90.97	2244126
2017-09-08	91.08	92.88	91.01	92.50	2029840
2017-09-11	93.65	94.67	93.42	94.33	1711728
2017-09-12	94.82	95.39	94.42	94.96	1554544
2017-09-13	94.58	94.58	93.70	94.27	1883312
2017-09-14	94.21	94.50	93.81	94.10	2482783
2017-09-15	94.16	94.83	93.74	94.04	5229299
2017-09-18	94.26	94.93	94.13	94.76	1202850
2017-09-19	95.03	95.90	94.65	95.68	1687415
2017-09-20	95.80	96.21	94.71	95.82	1396990
2017-09-21	95.93	96.39	95.52	95.95	1226822
2017-09-22	95.81	96.04	95.36	95.56	1599722
2017-09-25	95.49	95.65	93.72	94.46	1507499
2017-09-26	94.63	94.72	93.75	93.91	1759092
2017-09-27	95.14	96.11	94.63	95.54	1561943
2017-09-28	95.55	95.85	95.05	95.39	942957
2017-09-29	95.40	95.82	95.01	95.54	1486526
2017-10-02	95.73	96.74	95.34	96.34	1189907
2017-10-03	96.07	97.07	96.03	96.99	1273416
2017-10-04	96.94	98.08	96.85	97.11	1242832
2017-10-05	97.39	99.13	97.14	98.95	1967868
2017-10-06	99.40	99.99	98.32	98.80	1530515
2017-10-09	98.81	98.82	97.86	98.09	1401662
2017-10-10	98.30	99.20	98.10	99.17	1541317
2017-10-11	99.20	99.41	98.40	99.29	1818600
2017-10-12	99.30	99.89	98.60	98.63	1691501
2017-10-13	98.63	99.95	98.04	99.26	1588868
2017-10-16	99.18	99.65	98.36	98.54	1452684
2017-10-17	98.64	98.64	97.07	97.15	1458088
2017-10-18	97.46	98.82	97.32	98.35	1395949
2017-10-19	97.81	97.86	96.82	97.48	2319371
2017-10-20	98.69	99.22	98.02	99.12	2308783
2017-10-23	96.95	97.37	94.23	96.17	2304770
2017-10-24	96.61	97.40	96.31	96.43	1775204
2017-10-25	96.51	96.72	93.16	94.05	3226569
2017-10-26	94.58	95.80	94.54	94.74	2211462
2017-10-27	94.65	94.80	93.45	93.51	1778191
2017-10-30	93.10	94.06	93.08	93.29	1996125
2017-10-31	93.14	93.46	91.96	92.00	1623424
2017-11-01	92.52	92.96	92.18	92.25	1642665
2017-11-02	92.07	93.41	92.01	92.51	1337679
2017-11-03	92.40	92.80	92.15	92.53	1078880
2017-11-06	92.06	92.64	91.86	92.29	1162707
2017-11-07	92.68	92.94	90.21	90.28	1470592
2017-11-08	90.10	91.39	89.68	91.13	1892186
2017-11-09	90.61	91.47	90.09	90.77	1608372
2017-11-10	90.83	91.06	89.92	90.65	948668
2017-11-13	90.00	91.14	89.81	90.79	1444856
2017-11-14	90.14	91.85	90.06	91.31	1991619
2017-11-15	90.38	92.93	90.01	91.86	2362256
2017-11-16	92.00	93.11	91.97	92.40	1980879
2017-11-17	91.99	92.89	91.63	92.31	1932184
2017-11-20	92.34	93.41	92.05	93.06	1196599
2017-11-21	93.39	93.81	92.62	93.06	1493971
2017-11-22	93.26	93.57	92.64	92.67	1086060
2017-11-24	93.13	93.13	92.20	92.46	534879
2017-11-27	92.47	93.07	91.36	91.36	2093383
2017-11-28	91.40	93.27	91.25	93.14	2926913
2017-11-29	93.94	95.38	93.63	94.68	2281142
2017-11-30	95.06	96.33	94.50	95.35	2592793
2017-12-01	95.66	95.95	93.17	95.48	1707688
2017-12-04	97.06	97.99	96.64	97.10	3257387
2017-12-05	97.65	97.71	96.54	96.83	2376756
2017-12-06	96.60	97.03	95.72	96.52	1385878
2017-12-07	96.13	97.29	95.98	96.92	1534989
2017-12-08	97.43	97.75	96.63	97.67	1263217
2017-12-11	97.57	98.35	97.22	97.41	1100960
2017-12-12	97.71	98.73	97.30	98.18	1248729
2017-12-13	98.83	100.90	98.21	99.18	2783614
2017-12-14	99.40	99.54	97.72	97.97	1918719
2017-12-15	98.55	99.29	98.00	98.53	2726095
2017-12-18	99.08	99.44	98.09	98.21	2045406
2017-12-19	98.85	99.04	97.64	97.87	1709639
2017-12-20	98.51	98.62	96.96	97.08	1517854
2017-12-21	97.76	98.93	97.76	98.31	1219218
2017-12-22	98.64	98.72	97.40	97.93	1055605
2017-12-26	97.92	98.29	96.98	97.44	575967
2017-12-27	97.68	97.86	97.24	97.71	719538
2017-12-28	98.11	98.43	97.75	97.81	617721
2017-12-29	98.33	98.43	97.50	97.61	930385
2018-01-02	98.25	98.25	96.50	96.72	1479101
2018-01-03	96.96	97.64	96.23	97.43	1492908
2018-01-04	97.79	99.04	97.77	98.48	1026440
2018-01-05	98.74	98.74	97.73	98.57	1134927
2018-01-08	98.56	100.06	98.23	99.65	1497696
2018-01-09	100.00	102.07	99.95	101.40	1627517
2018-01-10	102.81	104.93	102.00	104.25	1827408
2018-01-11	104.88	105.85	104.16	105.78	1637024
2018-01-12	106.26	107.57	106.11	107.24	1475592
2018-01-16	107.85	108.50	105.69	105.97	1887496
2018-01-17	106.48	106.71	105.61	106.40	1797401
2018-01-18	106.11	106.46	104.88	105.05	2504399
2018-01-19	105.46	107.64	105.25	107.61	1884760
2018-01-22	107.52	109.10	107.17	108.99	2068791
2018-01-23	108.99	112.43	108.99	112.18	3373112
2018-01-24	112.56	114.27	112.00	112.71	2224249
2018-01-25	112.77	112.80	110.06	110.33	1731030
2018-01-26	110.33	110.91	109.23	110.91	1695023
2018-01-29	111.05	112.64	110.97	111.69	1875300
2018-01-30	111.47	111.65	109.86	110.14	1567748
2018-01-31	110.13	110.95	109.69	110.17	2048420
2018-02-01	109.77	110.99	109.39	110.33	1465814
2018-02-02	110.28	110.77	107.30	107.47	2503658
2018-02-05	106.50	107.81	102.22	102.47	1958863
2018-02-06	100.15	104.71	99.42	104.50	2766280
2018-02-07	103.73	106.09	103.42	103.52	2110359
2018-02-08	103.66	103.92	98.49	98.54	2277937
2018-02-09	100.18	100.87	96.79	100.01	1809727
2018-02-12	100.77	102.82	100.12	101.78	1404947
2018-02-13	101.07	101.99	100.37	101.27	987821
2018-02-14	100.82	104.09	100.66	103.94	1263225
2018-02-15	104.50	105.18	103.05	103.96	1344350
2018-02-16	103.04	105.37	101.95	104.55	1988686
2018-02-20	103.99	105.22	103.32	103.79	1189677
2018-02-21	103.94	105.89	103.35	103.96	1237554
2018-02-22	104.59	105.31	102.48	102.72	1504202
2018-02-23	103.21	104.59	103.05	104.50	910951
2018-02-26	105.00	106.85	104.60	106.82	1434953
2018-02-27	107.25	108.80	106.84	107.17	3284005
2018-02-28	107.27	108.99	106.09	106.15	3278156
2018-03-01	106.35	106.92	103.91	104.58	2694378
2018-03-02	103.92	104.50	101.64	104.28	2707349
2018-03-05	103.65	106.58	103.41	105.85	2290359
2018-03-06	106.27	106.51	105.11	105.46	2139298
2018-03-07	104.19	105.75	104.14	105.35	1489582
2018-03-08	105.92	106.59	104.81	106.18	2343882
2018-03-09	107.05	110.24	106.76	109.83	2597966
2018-03-12	110.00	110.33	108.47	108.83	1720681
2018-03-13	109.50	109.82	107.22	107.33	2181990
2018-03-14	107.71	107.71	105.52	105.78	1486245
2018-03-15	106.00	106.84	105.46	105.90	1629589
2018-03-16	106.32	107.63	106.13	106.87	2708167
2018-03-19	106.76	107.12	104.77	105.83	1232655
2018-03-20	106.43	106.67	105.61	106.15	1008156
2018-03-21	106.41	108.41	106.15	106.81	1966069
2018-03-22	105.53	105.72	101.36	101.50	2411243
2018-03-23	101.88	102.16	97.50	97.71	2842490
2018-03-26	99.52	101.81	99.27	101.45	1870338
2018-03-27	101.97	102.06	98.14	98.96	2083907
2018-03-28	99.35	99.42	97.17	97.86	1415448
2018-03-29	98.61	100.48	98.28	99.73	1564067
2018-04-02	99.59	99.94	95.93	97.22	1539857
2018-04-03	97.99	99.50	97.57	99.33	1413659
2018-04-04	97.34	100.25	97.34	99.94	1201642
2018-04-05	100.55	101.25	100.13	100.57	881531
2018-04-06	99.23	99.71	96.59	97.49	1565307
2018-04-09	98.01	100.54	97.95	98.30	1543526
2018-04-10	100.13	100.89	99.60	99.91	1552105
2018-04-11	98.69	99.74	98.47	98.63	1182790
2018-04-12	99.70	101.69	99.70	101.09	1559427
2018-04-13	101.95	102.08	99.25	99.80	1202790
2018-04-16	100.37	101.19	100.02	100.60	1258307
2018-04-17	101.47	102.49	100.69	100.94	1297171
2018-04-18	101.34	102.08	100.85	101.42	1453601
2018-04-19	101.96	104.33	101.90	104.18	2533432
2018-04-20	101.57	102.53	99.03	99.66	3952090
2018-04-23	101.19	103.64	100.48	102.30	3074784
2018-04-24	102.80	103.24	99.96	101.10	2495894
2018-04-25	100.96	101.49	99.76	100.89	1548729
2018-04-26	100.88	101.38	99.94	100.59	1230977
2018-04-27	100.46	100.76	99.95	100.26	1112216
2018-04-30	100.82	101.52	99.74	99.78	1768521
2018-05-01	99.27	99.64	97.03	98.40	1403551
2018-05-02	98.06	98.96	97.36	97.74	1517741
2018-05-03	97.14	97.48	95.07	96.40	1470703
2018-05-04	96.16	98.42	95.40	97.75	1121654
2018-05-07	98.00	98.91	97.44	98.50	1442873
2018-05-08	98.50	99.80	98.50	99.30	1184416
2018-05-09	99.92	101.42	99.36	101.11	1184074
2018-05-10	100.39	102.21	100.39	101.78	1015089
2018-05-11	101.92	102.50	101.11	102.01	1298208
2018-05-14	102.40	103.15	102.14	102.31	908292
2018-05-15	101.83	102.42	100.66	101.21	1328833
2018-05-16	100.78	101.39	100.56	101.10	1052832
2018-05-17	101.10	101.81	100.31	101.24	1085265
2018-05-18	100.89	100.90	99.08	99.32	1708075
2018-05-21	100.07	100.92	99.81	99.99	1238201
2018-05-22	100.31	101.08	100.25	100.33	1419307
2018-05-23	99.44	100.43	98.33	100.42	1499941
2018-05-24	100.09	101.14	99.66	100.71	1814953
2018-05-25	100.18	100.59	99.85	100.47	1027605
2018-05-29	99.20	99.56	94.03	95.08	2550983
2018-05-30	96.15	97.85	95.47	97.42	1869831
2018-05-31	96.99	97.19	95.83	96.11	1491574
2018-06-01	97.72	98.91	97.59	98.45	1474323
2018-06-04	98.31	98.83	97.89	98.41	939169
2018-06-05	98.21	98.21	97.18	97.81	1410678
2018-06-06	98.39	99.50	98.01	99.49	1961113
2018-06-07	100.08	101.35	99.86	100.85	1317277
2018-06-08	100.59	100.88	99.62	100.46	1964373
2018-06-11	100.60	101.18	100.10	100.24	1303480
2018-06-12	100.55	100.93	99.18	99.42	1405530
2018-06-13	99.32	99.78	98.30	98.36	1291887
2018-06-14	98.69	98.69	97.51	98.26	1758127
2018-06-15	97.52	98.51	96.44	98.34	2185172
2018-06-18	97.72	98.71	97.04	98.66	1523640
2018-06-19	97.37	97.80	96.45	97.74	1361876
2018-06-20	98.02	98.49	97.68	97.73	1187707
2018-06-21	97.28	98.60	96.58	98.19	1564673
2018-06-22	98.92	99.08	97.94	98.14	3008395
2018-06-25	97.81	97.81	95.07	95.92	2324702
2018-06-26	95.67	95.83	94.73	95.60	1890719
2018-06-27	95.41	96.50	93.98	93.99	2550113
2018-06-28	94.16	94.84	93.31	93.84	1666114
2018-06-29	93.83	95.11	93.00	93.09	2287054
2018-07-02	92.43	94.06	92.06	94.02	2317120
2018-07-03	94.53	94.65	92.81	92.92	665040
2018-07-05	93.69	93.69	92.21	92.43	1328331
2018-07-06	92.00	93.46	91.67	92.75	1522925
2018-07-09	93.30	94.70	93.08	94.47	1680696
2018-07-10	94.74	94.86	93.40	93.77	1198479
2018-07-11	93.02	93.62	92.51	92.70	2504008
2018-07-12	93.53	93.53	92.10	92.86	1407613
2018-07-13	92.63	93.17	91.87	92.44	1813793
2018-07-16	92.52	93.99	92.47	93.20	1718130
2018-07-17	93.14	93.74	92.65	93.45	2906996
2018-07-18	94.01	95.68	93.91	95.33	1925476
2018-07-19	94.70	94.70	92.21	92.74	2608717
2018-07-20	88.02	88.14	84.56	85.87	10826263
2018-07-23	85.08	87.37	85.08	87.02	5577098
2018-07-24	87.79	89.35	87.15	87.75	4075124
2018-07-25	87.58	87.71	86.70	87.21	2739152
2018-07-26	87.34	88.35	86.87	86.93	1988501
2018-07-27	86.70	87.88	86.59	87.00	7068979
2018-07-30	87.21	87.97	87.08	87.22	4029224
2018-07-31	87.77	88.38	87.52	88.31	3870624
2018-08-01	88.50	89.23	87.11	87.27	5193854
2018-08-02	86.42	87.24	85.70	86.83	3198624
2018-08-03	86.55	87.05	86.39	86.88	2463715
2018-08-06	86.88	87.21	86.63	86.94	1944698
2018-08-07	87.11	87.90	86.92	87.06	1976118
2018-08-08	87.02	87.19	86.66	86.73	1865871
2018-08-09	86.54	86.71	85.67	85.80	2076665
2018-08-10	84.65	84.83	83.52	83.99	2504218
2018-08-13	84.22	84.30	82.76	82.85	2354278
2018-08-14	82.87	84.12	82.72	83.88	2990603
2018-08-15	83.06	83.54	82.43	82.92	2598830
2018-08-16	83.18	84.26	83.01	84.21	2104643
2018-08-17	84.18	85.13	83.91	84.96	2174792
2018-08-20	85.20	86.11	84.97	85.37	1830717
2018-08-21	85.12	86.61	84.78	86.18	2639642
2018-08-22	85.98	86.24	85.35	85.93	1515410
2018-08-23	85.72	86.25	85.16	85.36	1790971
2018-08-24	85.83	86.19	85.51	86.12	1378848
2018-08-27	86.66	87.68	86.55	87.06	1864709
2018-08-28	87.29	88.36	86.96	87.99	3646724
2018-08-29	87.86	88.03	87.07	87.84	2133764
2018-08-30	87.66	87.77	86.56	86.72	2285202
2018-08-31	86.42	87.08	86.20	86.91	1507222
2018-09-04	87.96	88.55	87.27	87.60	2982114
2018-09-05	87.53	88.06	86.97	87.26	2233366
2018-09-06	87.05	87.34	86.02	86.41	1845766
2018-09-07	86.69	86.69	85.80	86.38	1387119
2018-09-10	87.13	87.71	86.81	87.10	1691391
2018-09-11	86.65	87.49	86.31	86.86	1801866
2018-09-12	86.76	87.01	86.35	86.55	2158734
2018-09-13	87.10	87.49	86.16	86.40	3194238
2018-09-14	86.49	87.56	86.49	87.29	2313105
2018-09-17	87.40	87.72	85.80	85.88	1942894
2018-09-18	85.97	86.10	85.39	85.62	2308361
2018-09-19	85.84	88.38	85.65	87.92	2864782
2018-09-20	88.57	90.20	88.57	89.57	2822449
2018-09-21	89.54	89.77	88.59	88.77	6206313
2018-09-24	88.70	88.94	86.90	87.05	1909155
2018-09-25	87.16	87.49	86.64	86.85	2468027
2018-09-26	87.00	87.07	86.02	86.21	2750841
2018-09-27	86.58	86.89	85.33	85.22	1746437
2018-09-28	84.71	85.07	83.67	83.78	2962041
2018-10-01	84.12	85.80	83.86	85.51	2773716
2018-10-02	85.44	86.07	84.60	85.45	2116654
2018-10-03	86.08	86.92	85.15	86.09	2478958
2018-10-04	86.16	87.35	85.88	86.91	3278405
2018-10-05	87.07	87.79	86.03	86.37	2260020
2018-10-08	86.22	87.45	86.10	87.14	2061122
2018-10-09	86.94	87.10	85.91	86.36	2949740
2018-10-10	86.45	86.79	82.78	82.87	3502433
2018-10-11	82.76	84.00	81.43	81.73	4643132
2018-10-12	83.33	83.33	79.99	81.46	3084614
2018-10-15	81.25	82.03	80.89	81.20	1428216
2018-10-16	81.78	82.41	80.85	82.27	1866351
2018-10-17	81.44	83.22	80.25	82.15	2318739
2018-10-18	81.94	81.94	79.46	79.70	2905337
2018-10-19	73.05	75.77	71.79	72.90	11313908
2018-10-22	73.39	73.53	70.43	70.81	5037217
2018-10-23	69.33	70.04	67.74	69.72	4794588
2018-10-24	69.55	69.89	67.16	67.29	3106103
2018-10-25	67.64	68.94	67.38	68.05	4590775
2018-10-26	67.26	67.77	66.23	66.39	5182225
2018-10-29	67.64	68.40	65.81	66.41	4033441
2018-10-30	66.50	67.88	66.45	67.74	4097006
2018-10-31	68.70	69.74	68.03	68.75	6235588
2018-11-01	69.23	70.35	68.73	69.96	4231985
2018-11-02	70.98	71.73	69.90	69.98	4359551
2018-11-05	70.17	72.03	70.13	71.91	2668491
2018-11-06	72.11	72.44	71.56	72.02	2151830
2018-11-07	72.73	74.12	72.26	73.98	3289836
2018-11-08	73.60	74.61	72.82	73.34	2280844
2018-11-09	72.97	73.13	71.81	72.25	1928588
2018-11-12	72.03	72.23	70.69	70.86	1611810
2018-11-13	71.16	72.26	70.70	71.02	1371283
2018-11-14	71.87	72.39	69.33	70.34	1630207
2018-11-15	69.48	71.88	69.05	71.86	1657164
2018-11-16	71.25	71.88	70.61	71.65	1983187
2018-11-19	71.51	72.13	70.85	71.77	1884983
2018-11-20	70.96	71.42	69.36	71.19	3287489
2018-11-21	71.63	73.11	71.26	72.09	2561072
2018-11-23	71.30	72.73	71.09	71.89	1071987
2018-11-26	72.92	74.48	72.52	73.92	1940319
2018-11-27	73.30	73.56	72.37	72.70	2424028
2018-11-28	72.94	74.38	71.59	74.38	1897756
2018-11-29	73.75	74.19	72.08	72.37	2950042
2018-11-30	72.27	73.29	72.19	73.02	3238053
2018-12-03	74.31	75.30	72.81	73.15	2312300
2018-12-04	72.61	72.85	67.55	67.81	3981951
2018-12-06	65.96	66.14	63.40	65.90	5425064
2018-12-07	65.59	67.24	65.04	65.04	4190104
2018-12-10	64.65	65.04	62.46	64.03	2277289
2018-12-11	64.99	65.52	62.72	63.09	2791208
2018-12-12	64.24	64.57	63.39	63.43	3815983
2018-12-13	63.61	64.03	62.88	63.19	3359760
2018-12-14	62.43	63.70	62.16	63.53	3964282
2018-12-17	63.32	65.34	63.04	63.89	3375872
2018-12-18	64.25	64.80	61.66	61.69	5225146
2018-12-19	61.63	62.43	59.09	59.88	6816935
2018-12-20	59.40	61.63	59.31	60.40	4067708
2018-12-21	60.26	61.33	59.63	60.17	5719475
2018-12-24	59.94	60.81	58.80	59.78	1832242
2018-12-26	59.86	62.87	57.87	62.85	3318779
2018-12-27	61.55	63.22	60.85	63.22	2470145
2018-12-28	63.59	64.20	62.49	63.01	2635586
2018-12-31	63.42	64.11	62.29	63.07	2534289
2019-01-02	61.99	64.11	61.86	63.93	2420466
2019-01-03	63.37	63.37	61.68	61.85	3935413
2019-01-04	63.10	64.24	62.53	64.19	4080579
2019-01-07	63.82	65.59	63.15	64.99	4119868
2019-01-08	66.00	66.35	64.23	65.27	2783996
2019-01-09	65.58	67.24	65.36	66.78	2882849
2019-01-10	66.31	67.09	66.05	66.51	2699901
2019-01-11	66.25	67.47	65.68	67.01	1840637
2019-01-14	66.95	68.99	66.54	68.46	3020170
2019-01-15	68.46	68.89	67.91	68.66	2201928
2019-01-16	69.27	70.95	69.02	70.47	2990515
2019-01-17	69.69	71.45	69.39	71.05	4718314
2019-01-18	75.50	77.00	69.88	71.30	10251695
2019-01-22	69.30	70.60	68.75	70.59	4663212
2019-01-23	70.77	71.18	69.81	70.82	2470195
2019-01-24	70.72	72.08	70.61	71.32	2977322
2019-01-25	72.13	73.09	72.10	72.64	2003091
2019-01-28	71.87	72.33	71.42	71.53	3198243
2019-01-29	71.38	71.97	70.59	70.63	2931888
2019-01-30	70.72	71.55	69.78	71.02	3053047
2019-01-31	70.59	71.27	70.39	70.90	3851334
2019-02-01	71.18	71.74	70.82	71.17	2856713
2019-02-04	71.41	71.70	70.80	71.10	3758357
2019-02-05	71.22	71.41	70.49	70.91	1874094
2019-02-06	70.64	71.17	69.99	70.24	3692141
2019-02-07	70.08	70.45	69.16	69.76	4183228
2019-02-08	69.39	69.63	67.90	68.96	2686204
2019-02-11	69.25	69.42	68.61	68.79	3035241
2019-02-12	69.37	70.21	69.32	69.51	4201828
2019-02-13	69.93	70.06	69.46	69.49	3827300
2019-02-14	68.78	69.10	67.28	68.66	2352815
2019-02-15	69.26	71.23	69.16	70.66	3620622
2019-02-19	69.64	71.62	69.45	71.37	2308582
2019-02-20	71.32	72.40	71.20	72.24	2366336
2019-02-21	72.12	72.38	71.64	72.18	2256154
2019-02-22	72.45	72.69	71.92	72.40	2482500
2019-02-25	72.13	73.07	72.13	72.47	3278771
2019-02-26	72.43	73.33	72.24	72.65	2633099
2019-02-27	72.73	72.86	72.21	72.44	1700683
2019-02-28	72.55	72.57	71.60	71.87	1806203
2019-03-01	72.45	73.36	72.21	72.80	2362699
2019-03-04	73.00	73.65	71.24	71.49	1840058
2019-03-05	71.43	71.78	70.25	71.53	1583687
2019-03-06	71.61	71.91	70.37	70.50	1166850
2019-03-07	70.16	70.24	68.06	68.38	3059683
2019-03-08	67.83	68.24	67.06	68.10	2059527
2019-03-11	68.45	68.82	68.03	68.69	1853080
2019-03-12	68.99	69.35	68.83	69.00	1926225
2019-03-13	69.48	70.11	68.79	69.85	1620698
2019-03-14	69.88	70.72	69.77	70.29	1918150
2019-03-15	69.24	70.42	68.71	70.10	4438338
2019-03-18	70.47	71.09	70.25	70.82	1946394
2019-03-19	71.38	71.64	69.93	70.16	1484588
2019-03-20	69.91	69.92	68.24	68.26	2863374
2019-03-21	67.75	68.53	66.82	68.08	1936850
2019-03-22	67.25	67.43	64.63	65.00	3144850
2019-03-25	65.08	65.77	64.46	64.88	1855198
2019-03-26	65.53	66.22	65.28	66.18	1397795
2019-03-27	66.25	66.40	65.15	65.52	1782216
2019-03-28	65.64	66.31	65.39	65.80	1549019
2019-03-29	66.43	66.72	65.70	65.81	2106213
2019-04-01	66.46	67.97	66.36	67.59	2491788
2019-04-02	67.48	68.27	67.09	67.21	1322859
2019-04-03	67.91	68.50	67.66	68.03	1179311
2019-04-04	68.23	69.23	67.98	68.64	1000280
2019-04-05	68.90	69.14	68.23	68.57	1125692
2019-04-08	68.60	69.18	68.31	69.15	970637
2019-04-09	68.71	68.75	67.69	68.43	1358835
2019-04-10	68.00	69.06	67.73	69.00	1477299
2019-04-11	69.40	70.36	69.12	69.52	1285015
2019-04-12	70.86	72.00	70.44	71.03	1626845
2019-04-15	70.90	71.48	69.95	70.12	1163471
2019-04-16	70.47	71.79	70.40	71.71	1103112
2019-04-17	70.31	70.36	68.85	69.63	2361442
2019-04-18	69.51	70.36	69.17	69.96	1799076
2019-04-22	69.90	70.33	69.27	69.90	2216956
2019-04-23	68.00	68.30	64.66	66.86	6216859
2019-04-24	66.48	66.94	65.54	66.13	2561061
2019-04-25	65.86	67.71	65.49	67.09	2477297
2019-04-26	67.00	67.21	65.96	67.14	1512280
2019-04-29	67.27	68.87	67.14	68.40	2136364
2019-04-30	68.46	68.69	66.84	67.66	1960978
2019-05-01	67.72	68.20	65.84	66.33	3507153
2019-05-02	66.44	67.17	65.80	66.51	2152775
2019-05-03	66.75	67.46	66.69	67.21	1699056
2019-05-06	65.80	66.85	64.46	66.58	1973065
2019-05-07	65.51	65.71	64.36	64.99	2757320
2019-05-08	64.73	65.63	64.47	64.49	1569089
2019-05-09	63.82	64.71	62.94	64.54	2518619
2019-05-10	64.49	65.09	63.43	64.81	1770567
2019-05-13	63.34	63.98	62.83	63.18	3635458
2019-05-14	63.32	63.65	62.74	62.78	2741175
2019-05-15	62.03	62.64	61.34	61.81	2184444
2019-05-16	61.99	62.57	61.42	61.62	2497465
2019-05-17	60.91	61.79	60.36	60.39	1803226
2019-05-20	60.13	60.69	59.07	59.85	2831507
2019-05-21	60.21	60.59	59.54	59.76	2639354
2019-05-22	59.39	59.69	59.16	59.50	1779802
2019-05-23	58.95	59.04	58.24	58.64	2635889
2019-05-24	58.86	59.26	58.73	58.97	1662500
2019-05-28	58.80	58.91	58.12	58.19	2609192
2019-05-29	57.82	57.85	56.77	57.71	1800316
2019-05-30	57.74	58.00	55.92	56.28	2588445
2019-05-31	55.43	56.13	55.22	55.25	2064626
2019-06-03	55.18	56.08	55.12	56.00	3200583
2019-06-04	56.88	57.68	56.71	57.63	2213385
2019-06-05	57.58	57.68	55.50	55.68	3574907
2019-06-06	55.57	56.33	55.15	56.22	2497570
2019-06-07	56.15	57.23	55.82	56.62	3671730
2019-06-10	57.25	57.82	56.39	57.22	3535473
2019-06-11	57.48	57.82	53.53	55.11	7511095
2019-06-12	54.98	55.66	54.37	54.89	3819570
2019-06-13	54.98	55.75	54.78	55.03	2480603
2019-06-14	55.04	55.51	54.72	55.36	2531713
2019-06-17	55.50	55.52	54.44	54.53	1984875
2019-06-18	54.40	55.63	54.03	55.26	2738424
2019-06-19	55.41	55.97	54.43	54.76	5482149
2019-06-20	55.31	55.67	55.03	55.41	3946008
2019-06-21	55.43	55.92	55.17	55.52	6126443
2019-06-24	55.84	57.17	55.61	55.73	3418186
2019-06-25	55.61	56.27	54.62	56.00	3545043
2019-06-26	55.49	55.90	54.86	55.24	3465871
2019-06-27	55.36	56.09	55.26	55.18	3086550
2019-06-28	56.19	56.68	55.54	56.06	9041928
2019-07-01	56.82	57.35	56.22	56.69	3312872
2019-07-02	56.69	56.71	55.54	55.82	5238234
2019-07-03	55.96	56.53	55.72	56.47	3115936
2019-07-05	56.81	57.30	56.51	56.80	2195219
2019-07-08	55.21	55.69	54.64	55.06	3868980
2019-07-09	54.46	55.25	54.29	55.07	4649158
2019-07-10	55.07	55.38	54.31	54.42	3311266
2019-07-11	54.42	55.16	54.39	55.04	3941431
2019-07-12	55.42	55.63	55.08	55.19	5110376
2019-07-15	55.24	55.46	54.46	55.45	4918382
2019-07-16	55.45	55.48	54.67	54.82	2571852
2019-07-17	54.64	55.03	54.25	54.59	6176281
2019-07-18	54.75	56.54	54.73	56.29	4840077
2019-07-19	57.44	60.50	57.25	60.08	6409723
2019-07-22	59.89	60.04	58.74	59.23	3350779
2019-07-23	59.44	60.06	59.04	59.90	3321498
2019-07-24	59.64	60.41	59.59	59.60	2749991
2019-07-25	59.92	59.92	58.91	59.48	3228508
2019-07-26	59.51	60.38	59.22	60.37	2357753
2019-07-29	60.17	60.37	59.13	59.13	3807850
2019-07-30	59.00	59.31	58.47	58.88	3054224
2019-07-31	59.11	59.27	57.94	58.09	3040248
2019-08-01	57.92	57.97	55.37	55.59	3983381
2019-08-02	55.60	56.15	54.81	55.66	2670322
2019-08-05	54.55	55.06	53.18	53.80	4399027
2019-08-06	54.28	54.63	52.90	53.50	2845723
2019-08-07	52.32	52.83	51.34	52.50	3283833
2019-08-08	52.84	53.71	52.84	53.41	2027533
2019-08-09	52.94	53.40	52.29	52.96	3479432
2019-08-12	52.15	52.29	51.34	51.57	5300176
2019-08-13	51.18	52.75	51.05	51.47	2355888
2019-08-14	50.11	50.44	49.56	49.63	3106590
2019-08-15	49.78	50.02	48.62	48.81	2996017
2019-08-16	49.02	50.24	49.01	50.20	2323883
2019-08-19	51.16	51.60	50.79	50.89	3245866
2019-08-20	50.52	51.20	50.34	50.51	2383495
2019-08-21	50.89	50.93	50.25	50.54	2516341
2019-08-22	50.95	51.51	50.82	51.14	2212367
2019-08-23	50.80	51.49	49.68	49.96	3522474
2019-08-26	50.37	50.46	49.57	49.82	2335499
2019-08-27	50.07	50.47	49.26	49.40	2355424
2019-08-28	49.10	50.19	48.97	49.81	3137539
2019-08-29	50.43	51.45	50.33	51.28	2637850
2019-08-30	51.57	51.88	51.08	51.31	2669254
2019-09-03	50.82	50.92	49.49	49.64	2245909
2019-09-04	50.26	50.94	50.11	50.88	3122646
2019-09-05	51.70	53.38	51.63	52.47	3784101
2019-09-06	52.27	52.48	51.60	51.84	3137503
2019-09-09	52.36	54.24	52.31	54.00	3529501
2019-09-10	54.35	58.86	53.87	58.84	8119276
2019-09-11	58.96	60.01	57.11	60.00	3938262
2019-09-12	59.61	60.61	58.73	60.27	3578563
2019-09-13	60.95	61.73	60.23	61.15	2413906
2019-09-16	60.45	61.41	60.24	60.51	2277966
2019-09-17	60.29	60.29	58.79	60.22	2114679
2019-09-18	59.72	60.87	59.27	60.48	1765464
2019-09-19	60.46	61.33	60.19	61.10	1838417
2019-09-20	61.34	61.63	59.84	60.11	3336856
2019-09-23	59.49	60.38	59.07	60.19	1836256
2019-09-24	60.13	60.34	58.64	59.04	1862899
2019-09-25	59.34	59.97	58.90	59.80	1747985
2019-09-26	59.62	59.80	58.54	59.05	1914016
2019-09-27	59.44	60.00	59.13	59.80	1590327
2019-09-30	59.51	59.63	58.82	59.19	1955740
2019-10-01	59.33	59.78	56.74	56.87	2096011
2019-10-02	56.19	56.45	55.37	55.59	1286121
2019-10-03	55.57	55.78	54.31	55.78	1828073
2019-10-04	55.78	56.97	55.07	56.87	2600358
2019-10-07	56.77	57.19	56.04	56.28	1707575
2019-10-08	55.50	55.63	54.55	55.15	2174515
2019-10-09	55.73	55.90	55.20	55.66	1425576
2019-10-10	56.10	57.21	55.84	56.83	1915617
2019-10-11	58.25	59.49	58.06	58.70	2196383
2019-10-14	58.27	58.89	57.77	58.49	1223584
2019-10-15	59.18	60.27	58.15	59.38	2156001
2019-10-16	59.57	60.67	59.06	59.11	1801677
2019-10-17	59.56	60.18	59.30	59.70	2102455
2019-10-18	61.10	63.77	60.52	63.34	5023523
2019-10-21	64.54	65.67	64.10	65.40	3121278
2019-10-22	65.39	66.70	63.76	66.05	2347526
2019-10-23	65.75	66.73	65.52	65.92	2460961
2019-10-24	66.03	66.15	64.52	65.21	1557594
2019-10-25	65.06	66.23	64.92	65.75	1610759
2019-10-28	66.16	67.50	66.11	67.12	2098074
2019-10-29	66.78	67.93	66.50	67.21	1872685
2019-10-30	67.21	67.21	66.02	66.72	1524104
2019-10-31	66.11	66.72	65.35	66.07	1994020
2019-11-01	66.75	67.97	66.75	67.76	1858107
2019-11-04	68.84	70.91	68.79	70.86	2711023
2019-11-05	70.96	72.00	70.23	70.26	2973323
2019-11-06	71.09	71.12	69.79	70.99	2139344
2019-11-07	71.70	73.08	71.39	72.66	4382812
2019-11-08	72.54	73.45	72.08	73.10	2413093
2019-11-11	72.26	73.39	72.26	72.99	2177416
2019-11-12	72.99	74.06	72.71	73.41	4944758
2019-11-13	72.62	72.82	71.75	72.70	2947045
2019-11-14	72.56	72.72	71.96	72.25	1495450
2019-11-15	72.63	72.75	72.06	72.54	1888079
2019-11-18	72.60	73.41	72.19	73.40	2485520
2019-11-19	73.40	73.96	73.05	73.39	2902259
2019-11-20	72.56	73.25	72.32	73.01	2159485
2019-11-21	73.37	73.59	72.29	73.01	2804346
2019-11-22	73.11	74.47	73.00	73.92	2430949
2019-11-25	73.76	75.43	73.76	75.30	2367517
2019-11-26	75.50	75.50	73.93	74.29	2819401
2019-11-27	74.63	75.35	74.42	75.33	1668284
2019-11-29	75.24	75.41	74.71	75.10	1077244
2019-12-02	75.58	76.43	75.26	75.38	3241940
2019-12-03	74.24	74.51	73.35	73.61	2968239
2019-12-04	73.82	74.93	73.74	74.57	2204220
2019-12-05	75.06	75.36	74.76	75.36	2785001
2019-12-06	76.36	77.26	76.09	77.02	2448187
2019-12-09	76.90	78.08	76.51	77.67	4205607
2019-12-10	78.37	78.72	77.28	77.83	3590412
2019-12-11	77.85	79.71	77.80	78.19	4340081
2019-12-12	78.41	80.99	78.24	80.42	4712607
2019-12-13	80.30	81.23	79.08	79.13	3025550
2019-12-16	80.05	80.65	79.59	79.62	3782301
2019-12-17	79.95	80.93	79.79	80.33	2547267
2019-12-18	80.56	80.86	79.30	79.99	3376834
2019-12-19	80.13	80.21	79.35	79.64	2588525
2019-12-20	80.02	80.20	79.15	79.23	5851250
2019-12-23	79.22	79.69	78.90	79.45	1669639
2019-12-24	79.54	79.79	79.17	79.64	567021
2019-12-26	79.76	80.24	79.48	79.85	1081061
2019-12-27	80.00	80.45	79.90	80.12	1252927
2019-12-30	80.48	80.73	79.72	79.36	1434855
2019-12-31	79.41	79.50	78.76	79.10	1368635
2020-01-02	79.36	80.77	79.20	80.76	1942041
2020-01-03	79.80	79.95	79.04	79.57	1511085
2020-01-06	79.95	80.87	79.25	80.79	2214769
2020-01-07	81.38	82.00	81.01	81.91	3139307
2020-01-08	81.92	82.31	81.06	81.49	1941178
2020-01-09	82.16	82.94	81.50	82.92	1959664
2020-01-10	82.68	82.87	81.60	81.69	3093195
2020-01-13	81.88	82.21	81.28	82.08	2213066
2020-01-14	81.96	82.56	81.51	81.53	1825317
2020-01-15	81.01	81.64	80.41	81.21	2645918
2020-01-16	80.07	81.66	79.23	81.14	5116055
2020-01-17	84.13	85.89	81.71	82.56	7394033
2020-01-21	81.75	82.69	81.07	81.31	3117683
2020-01-22	81.41	81.64	80.09	80.54	2743974
2020-01-23	80.06	80.50	78.81	80.46	3242916
2020-01-24	80.51	80.65	77.89	78.34	2782707
2020-01-27	76.15	76.86	75.40	75.45	3330789
2020-01-28	76.18	76.96	75.58	76.50	2449090
2020-01-29	76.98	77.43	76.05	76.23	1880064
2020-01-30	75.51	77.87	75.27	77.61	3378794
2020-01-31	76.89	76.93	75.18	75.63	2389287
2020-02-03	76.01	77.58	75.98	76.09	1966735
2020-02-04	77.39	78.68	77.39	77.74	2222175
2020-02-05	79.06	80.07	78.79	80.04	2530739
2020-02-06	80.66	81.00	78.99	80.27	2476110
2020-02-07	79.35	79.92	78.56	79.14	1599521
2020-02-10	78.93	79.59	78.75	79.13	1725489
2020-02-11	79.40	80.63	79.39	79.78	1845236
2020-02-12	80.53	81.82	80.30	80.43	1381551
2020-02-13	79.79	80.31	78.47	78.85	1908701
2020-02-14	78.88	79.30	77.72	77.85	1855610
2020-02-18	77.40	78.44	76.70	76.88	1809796
2020-02-19	77.28	78.91	76.90	78.76	1948176
2020-02-20	78.12	79.42	77.85	77.89	1586455
2020-02-21	77.44	77.85	76.50	77.13	3684513
2020-02-24	74.01	74.47	73.02	74.01	4078476
2020-02-25	74.02	74.05	70.10	70.85	4729302
2020-02-26	71.07	71.68	69.55	70.14	5197153
2020-02-27	68.26	72.47	67.50	69.38	5523012
2020-02-28	67.01	68.33	65.42	68.11	5657281
2020-03-02	67.96	68.84	65.60	68.69	4156943
2020-03-03	68.14	69.33	65.06	65.85	5678825
2020-03-04	66.90	67.01	64.35	67.00	3730803
2020-03-05	64.02	64.02	61.58	62.40	4049823
2020-03-06	59.65	61.62	59.13	60.13	3975209
2020-03-09	54.02	55.89	52.50	52.66	4425782
2020-03-10	55.62	56.73	53.01	56.73	4454342
2020-03-11	54.92	55.89	52.98	54.19	6053160
2020-03-12	50.15	52.31	47.48	48.12	5615235
2020-03-13	52.02	59.02	50.51	58.86	5751710
2020-03-16	48.60	56.00	47.72	47.72	5668082
2020-03-17	49.16	50.58	45.68	49.93	4963337
2020-03-18	46.42	50.17	42.10	45.22	5538764
2020-03-19	44.38	47.64	42.53	46.63	3758800
2020-03-20	47.84	50.00	45.82	46.67	4495298
2020-03-23	46.15	46.98	42.90	43.21	3925472
2020-03-24	46.41	49.30	45.22	48.57	3145790
2020-03-25	50.00	51.71	45.19	49.38	4284777
2020-03-26	49.93	49.95	47.80	49.42	5342737
2020-03-27	47.21	50.17	46.16	48.66	3734783
2020-03-30	48.05	52.18	47.68	51.25	2922349
2020-03-31	51.25	54.09	50.92	53.27	6703119
2020-04-01	50.05	50.85	49.16	50.40	6001995
2020-04-02	50.15	52.88	50.08	52.42	2855995
2020-04-03	52.10	53.36	50.86	52.16	2013837
2020-04-06	54.86	56.02	53.58	55.55	2900566
2020-04-07	58.64	59.12	55.96	56.13	2551682
2020-04-08	56.67	59.00	56.09	58.56	2520018
2020-04-09	59.91	62.51	59.63	60.95	2773366
2020-04-13	61.00	61.21	58.34	59.44	2259672
2020-04-14	61.05	61.89	59.14	60.61	1893458
2020-04-15	57.70	58.74	56.90	57.07	2355729
2020-04-16	56.93	59.07	56.90	58.50	2459665
2020-04-17	61.96	61.99	56.69	58.49	4420905
2020-04-20	57.54	59.61	56.65	58.18	2314211
2020-04-21	56.44	57.51	54.60	55.99	3103005
2020-04-22	57.43	58.11	56.73	57.47	2000929
2020-04-23	57.60	58.66	56.83	57.05	1795348
2020-04-24	57.84	58.06	56.64	57.41	1612130
2020-04-27	58.02	61.53	57.58	61.29	2243612
2020-04-28	63.20	64.00	61.81	62.75	3102972
2020-04-29	65.01	66.09	63.93	64.46	2346481
2020-04-30	63.05	63.31	62.10	63.04	3657722
2020-05-01	61.46	61.46	58.78	59.08	1773330
2020-05-04	58.00	58.60	57.34	58.40	2613448
2020-05-05	59.38	60.04	58.05	58.08	1954266
2020-05-06	58.61	59.01	56.16	56.33	2337942
2020-05-07	57.40	59.49	57.10	58.24	1573322
2020-05-08	59.73	60.32	58.78	60.22	1521281
2020-05-11	59.24	59.77	58.66	58.76	2030947
2020-05-12	58.91	59.25	56.29	56.33	2417233
2020-05-13	56.00	56.18	53.04	53.27	2362241
2020-05-14	52.32	54.99	51.21	54.70	2484494
2020-05-15	53.84	55.09	53.39	54.41	1836365
2020-05-18	56.31	58.84	55.97	58.46	2540847
2020-05-19	57.99	58.42	56.69	56.74	1801628
2020-05-20	57.59	58.86	57.59	58.38	1909499
2020-05-21	58.04	58.87	57.84	58.09	1667121
2020-05-22	55.92	56.63	54.26	55.32	3883350
2020-05-26	57.67	61.32	57.45	60.52	3968955
2020-05-27	63.68	64.40	62.56	64.34	2997996
2020-05-28	65.00	65.00	61.88	62.46	3164119
2020-05-29	61.58	62.68	60.57	60.96	2993900
2020-06-01	61.43	62.89	61.16	62.35	1702903
2020-06-02	63.11	63.87	62.27	62.81	1822358
2020-06-03	64.64	66.10	63.83	65.90	1793185
2020-06-04	65.25	69.04	65.25	69.03	2798025
2020-06-05	72.86	74.25	70.02	70.70	3560673
2020-06-08	71.44	71.74	69.35	71.03	2724588
2020-06-09	68.90	71.57	68.25	70.48	2412341
2020-06-10	70.33	70.38	66.13	66.14	3186603
2020-06-11	62.95	64.72	61.06	61.13	3502653
2020-06-12	64.05	64.05	60.91	63.12	2754409
2020-06-15	60.53	63.22	60.09	62.65	2747723
2020-06-16	65.54	65.96	63.20	64.27	2472608
2020-06-17	64.34	64.39	62.50	63.21	1757265
2020-06-18	62.67	63.93	62.31	63.40	1608143
2020-06-19	64.58	65.40	62.46	65.40	5464253
2020-06-22	64.48	64.88	63.51	63.75	2203732
2020-06-23	65.14	65.96	64.45	64.69	1486253
2020-06-24	63.72	64.28	61.58	61.63	2810936
2020-06-25	61.35	64.55	61.14	64.16	2585430
2020-06-26	63.04	63.37	59.53	60.53	4652990
2020-06-29	61.45	62.88	61.01	61.04	2374622
2020-06-30	60.73	64.07	60.73	63.55	1983106
2020-07-01	63.65	64.04	61.36	62.13	1870454
2020-07-02	63.84	65.18	62.76	63.13	2147521
2020-07-06	64.32	65.50	64.28	64.48	1521064
2020-07-07	63.67	63.90	62.94	63.17	2246807
2020-07-08	63.40	65.23	63.19	64.95	2207487
2020-07-09	64.18	64.41	61.02	61.66	1980258
2020-07-10	61.68	64.24	61.65	64.12	1435840
2020-07-13	65.06	65.74	63.31	64.59	1860350
2020-07-14	64.62	65.17	63.34	64.99	1834182
2020-07-15	64.30	64.98	62.94	64.64	2841954
2020-07-16	64.02	65.54	63.63	64.52	1986094
2020-07-17	63.88	64.43	61.14	61.71	3480945
2020-07-20	61.33	61.69	60.02	60.36	3074333
2020-07-21	60.75	62.10	60.75	61.80	2025480
2020-07-22	61.28	61.76	60.21	61.40	1919856
2020-07-23	61.02	62.77	60.56	62.41	2136848
2020-07-24	62.56	63.30	61.76	62.35	1701824
2020-07-27	61.81	62.92	60.75	62.85	2145725
2020-07-28	62.37	63.45	62.33	63.09	2390323
2020-07-29	63.02	64.52	62.36	64.39	1532092
2020-07-30	63.09	63.51	62.17	63.50	2007403
2020-07-31	63.33	63.91	62.94	63.79	2300584
2020-08-03	64.01	64.70	63.11	64.32	1646846
2020-08-04	64.35	64.94	64.13	64.91	1356335
2020-08-05	65.42	66.89	65.30	66.74	3316331
2020-08-06	66.71	67.23	65.86	66.54	1815131
2020-08-07	66.05	69.59	66.05	69.57	2290804
2020-08-10	69.72	70.07	68.69	69.87	1825765
2020-08-11	71.09	72.13	70.15	70.35	2105753
2020-08-12	71.53	71.96	69.82	71.18	1628812
2020-08-13	70.45	71.15	69.74	70.35	1718119
2020-08-14	69.95	71.02	69.95	70.53	874105
2020-08-17	70.35	70.39	68.80	69.21	1668728
2020-08-18	68.95	69.74	68.60	69.67	1511996
2020-08-19	69.73	70.68	69.51	70.45	2026006
2020-08-20	69.33	69.44	67.73	67.93	1877070
2020-08-21	67.73	68.19	67.27	67.55	1615863
2020-08-24	67.90	69.20	67.65	68.94	1887318
2020-08-25	69.57	70.06	68.87	69.07	1456230
2020-08-26	69.00	69.04	67.91	67.98	1504272
2020-08-27	68.09	69.71	68.09	69.25	1215451
2020-08-28	69.69	70.24	68.99	70.11	1257079
2020-08-31	69.93	69.93	68.07	68.09	1415543
2020-09-01	67.72	69.04	67.31	68.58	1656196
2020-09-02	68.52	70.23	68.27	69.88	3334851
2020-09-03	70.51	71.14	66.84	67.40	2656486
2020-09-04	68.74	69.77	67.01	68.35	3194642
2020-09-08	67.25	67.63	65.40	65.55	2112695
2020-09-09	66.17	66.49	65.76	65.79	3130382
2020-09-10	66.14	66.20	64.05	64.23	2635515
2020-09-11	64.13	66.21	63.87	64.91	2435308
2020-09-14	65.53	66.79	63.90	64.43	2920818
2020-09-15	64.77	64.77	62.52	63.20	1707092
2020-09-16	63.28	64.68	63.05	63.32	3820843
2020-09-17	62.22	63.16	62.10	62.37	3152206
2020-09-18	61.91	63.61	61.77	61.95	4285342
2020-09-21	60.51	61.37	58.79	59.92	3291407
2020-09-22	59.43	59.98	57.86	58.88	3396955
2020-09-23	59.12	59.80	57.65	57.77	1633045
2020-09-24	57.85	58.47	56.63	57.68	1279631
2020-09-25	57.02	58.61	56.75	58.50	1458649
2020-09-28	59.68	61.20	59.50	60.49	2130203
2020-09-29	60.28	60.59	59.26	59.37	1290991
2020-09-30	59.53	60.34	58.73	59.33	2789914
2020-10-01	59.76	60.06	58.05	58.75	2420058
2020-10-02	57.84	59.88	57.60	59.68	1847176
2020-10-05	60.10	61.67	60.10	61.39	1337118
2020-10-06	61.99	62.96	60.72	61.02	1587822
2020-10-07	61.46	63.72	61.46	63.41	1877697
2020-10-08	63.83	65.05	63.47	65.00	1714204
2020-10-09	66.05	67.31	65.64	66.43	2859538
2020-10-12	66.29	67.64	65.73	67.22	1729193
2020-10-13	67.19	67.35	65.77	66.09	2127842
2020-10-14	66.53	67.29	65.96	66.03	1611339
2020-10-15	65.06	67.08	65.04	66.95	2170294
2020-10-16	67.02	67.75	64.72	66.58	3625093
2020-10-19	66.75	66.92	64.17	64.35	2145788
2020-10-20	65.00	65.96	64.46	64.58	1723878
2020-10-21	64.25	65.04	63.93	64.00	1831711
2020-10-22	64.24	65.63	63.82	65.60	1696506
2020-10-23	66.22	66.51	65.00	65.31	980972
2020-10-26	64.44	64.44	62.48	63.51	1371134
2020-10-27	63.14	63.53	61.62	61.65	1755017
2020-10-28	60.54	61.03	58.32	58.48	2515595
2020-10-29	58.25	59.55	57.16	58.80	2409391
2020-10-30	58.56	58.98	57.42	58.90	2706094
2020-11-02	59.97	60.36	58.98	59.68	2218342
2020-11-03	61.00	62.86	60.89	62.38	1969474
2020-11-04	60.81	62.21	59.47	60.42	1920667
2020-11-05	61.00	63.84	60.95	62.83	1625423
2020-11-06	62.87	62.94	62.00	62.23	1255833
2020-11-09	67.49	71.18	67.41	70.10	3046450
2020-11-10	70.55	70.64	69.20	70.05	1845010
2020-11-11	71.08	71.42	67.82	68.48	2064820
2020-11-12	67.51	68.83	66.07	66.90	1853507
2020-11-13	67.79	69.01	67.44	68.52	1317392
2020-11-16	70.50	70.50	68.78	69.81	1934986
2020-11-17	68.45	70.58	68.23	70.56	1318322
2020-11-18	70.52	71.62	69.17	69.18	1567306
2020-11-19	69.26	69.98	68.48	69.27	1224957
2020-11-20	68.50	68.97	67.80	67.95	1324507
2020-11-23	68.72	70.70	68.44	70.56	1221061
2020-11-24	72.02	74.53	71.40	73.42	1574061
2020-11-25	72.73	72.73	71.32	72.24	1108870
2020-11-27	72.01	72.60	71.52	71.59	590966
2020-11-30	72.02	72.51	70.15	70.48	2624994
2020-12-01	72.10	72.95	71.17	72.26	1756003
2020-12-02	72.24	74.12	72.00	74.06	2011829
2020-12-03	74.30	74.71	73.68	73.88	2073301
2020-12-04	74.13	76.43	74.13	76.38	2130192
2020-12-07	75.75	76.35	75.08	75.96	2279049
2020-12-08	75.23	76.83	75.16	75.84	1851966
2020-12-09	76.52	77.31	72.28	72.76	4151487
2020-12-10	72.18	72.18	70.10	71.73	4203885
2020-12-11	70.60	75.11	69.37	72.80	5707840
2020-12-14	73.67	73.74	70.58	70.70	2215981
2020-12-15	71.82	72.49	70.59	71.79	1573240
2020-12-16	71.65	71.91	70.88	71.20	3391164
2020-12-17	71.58	71.59	70.50	70.74	3558690
2020-12-18	70.26	71.25	70.02	70.66	4201381
2020-12-21	70.70	72.27	68.80	70.34	5216356
2020-12-22	70.34	70.94	69.84	70.19	5568408
2020-12-23	70.52	72.47	70.52	71.58	2694411
2020-12-24	72.02	72.02	70.80	71.78	665765
2020-12-28	72.37	72.89	71.45	72.12	1738886
2020-12-29	72.52	72.81	71.73	71.94	1168725
2020-12-30	71.76	72.92	71.76	71.90	909851
2020-12-31	71.93	72.91	71.47	72.78	950973
2021-01-04	73.34	73.54	71.02	72.25	1441302
2021-01-05	69.77	72.91	69.63	72.68	1730543
2021-01-06	74.87	78.58	74.61	77.63	3674603
2021-01-07	78.45	79.30	77.62	77.73	1810388
2021-01-08	77.73	78.29	76.12	77.13	1773639
2021-01-11	76.12	78.35	75.53	78.14	1999899
2021-01-12	78.70	80.71	78.19	80.42	2391720
2021-01-13	80.20	81.08	78.53	78.66	2039338
2021-01-14	79.38	79.98	78.67	79.58	2111578
2021-01-15	78.28	78.74	76.43	77.18	2502495
2021-01-19	75.15	79.36	74.07	78.40	5215242
2021-01-20	78.66	78.79	76.11	76.64	3542772
2021-01-21	76.74	77.03	74.52	74.58	2562626
2021-01-22	73.46	74.75	73.22	74.17	3920281
2021-01-25	73.18	73.53	72.18	72.55	2066986
2021-01-26	73.16	73.54	72.26	72.63	1726976
2021-01-27	71.24	71.49	69.86	70.14	2445946
2021-01-28	71.27	72.46	70.66	71.63	2485090
2021-01-29	71.20	71.97	69.02	70.00	2490774
2021-02-01	70.56	70.96	69.84	70.25	2300849
2021-02-02	71.19	71.72	70.76	70.80	2928626
2021-02-03	70.85	72.58	70.70	71.60	3217733
2021-02-04	72.10	73.91	72.01	73.79	2478509
2021-02-05	74.42	75.19	74.16	74.77	1844591
2021-02-08	75.26	76.17	74.81	76.07	1893722
2021-02-09	76.04	76.34	75.35	75.84	1942871
2021-02-10	76.22	76.35	73.98	74.09	2051775
2021-02-11	74.38	74.44	72.12	72.92	4342715
2021-02-12	72.62	73.69	72.40	73.50	4365821
2021-02-16	73.99	76.37	73.50	75.46	6137761
2021-02-17	75.46	76.00	74.50	75.16	3135609
2021-02-18	74.61	75.05	73.71	74.70	1534083
2021-02-19	75.29	76.09	71.76	71.93	5675292
2021-02-22	71.44	74.70	71.37	73.54	3820795
2021-02-23	74.39	75.57	73.77	74.06	3465814
2021-02-24	74.13	77.44	74.11	76.82	4874905
2021-02-25	77.77	78.25	74.02	74.26	3724792
2021-02-26	73.43	73.80	72.13	72.77	3589051
2021-03-01	74.61	77.61	74.30	76.74	3399448
2021-03-02	76.95	77.98	76.36	77.03	2823746
2021-03-03	77.50	81.05	77.25	79.31	3635900
2021-03-04	79.38	80.15	77.50	78.20	5685909
2021-03-05	79.69	80.75	77.94	79.42	4087482
2021-03-08	80.39	81.82	79.49	80.50	2346439
2021-03-09	79.55	83.94	78.50	81.84	4520331
2021-03-10	82.42	83.98	82.42	83.24	3179551
2021-03-11	82.55	84.63	82.22	83.58	3566313
2021-03-12	84.84	85.78	83.76	83.80	3450033
2021-03-15	83.93	84.22	82.91	83.67	2387871
2021-03-16	83.40	84.02	82.72	83.65	3060036
2021-03-17	84.64	85.15	83.47	84.76	2157246
2021-03-18	85.82	87.89	85.09	85.25	2906851
2021-03-19	84.49	84.93	82.73	84.16	5457022
2021-03-22	82.97	83.27	81.58	81.62	2232652
2021-03-23	80.88	81.40	79.07	79.38	1923901
2021-03-24	80.37	81.55	79.85	79.86	1646062
2021-03-25	79.86	82.61	78.88	82.37	2320751
2021-03-26	83.51	86.03	82.99	85.89	2806616
2021-03-29	84.54	86.06	83.72	85.33	1915047
2021-03-30	85.87	86.85	85.50	85.79	2782599
2021-03-31	85.43	85.96	84.00	84.01	2598816
2021-04-01	84.24	85.24	83.56	84.95	2567483
2021-04-05	85.82	86.48	85.10	85.40	3491941
2021-04-06	85.54	85.54	83.91	84.98	1729680
2021-04-07	85.66	85.76	84.50	84.74	1861247
2021-04-08	84.37	84.64	83.79	84.41	2568759
2021-04-09	85.11	86.50	85.11	86.47	1797378
2021-04-12	86.14	87.15	86.14	86.93	1115857
2021-04-13	86.41	86.53	85.33	85.75	1038324
2021-04-14	85.51	87.52	85.40	86.68	1219244
2021-04-15	86.81	87.06	85.73	86.51	2724629
2021-04-16	86.98	87.76	80.23	80.43	5681312
2021-04-19	80.17	81.00	78.53	80.89	3686210
2021-04-20	80.26	80.28	78.48	78.60	3539531
2021-04-21	77.82	80.19	76.92	80.14	2593674
2021-04-22	79.92	80.67	78.54	78.70	3217654
2021-04-23	78.88	81.47	78.45	81.11	2223793
2021-04-26	81.43	82.70	81.24	81.30	1796546
2021-04-27	81.08	82.31	80.95	82.24	1775677
2021-04-28	82.28	83.62	82.07	83.25	2006860
2021-04-29	83.91	84.45	82.86	83.48	3958710
2021-04-30	83.39	84.28	83.06	83.95	2087716
2021-05-03	84.55	85.29	83.49	84.68	1433328
2021-05-04	84.44	85.05	83.25	84.85	2638907
2021-05-05	85.20	86.49	84.10	86.21	1309680
2021-05-06	86.62	87.55	85.67	87.33	2230740
2021-05-07	86.16	87.57	85.50	87.23	1731272
2021-05-10	87.79	89.28	87.59	87.83	2372236
2021-05-11	87.25	89.02	85.76	86.10	2684434
2021-05-12	87.03	87.73	84.75	84.87	2535945
2021-05-13	84.33	86.21	84.33	85.71	2015745
2021-05-14	85.89	87.19	85.82	86.75	1538391
2021-05-17	86.11	86.78	85.05	86.38	1508651
2021-05-18	86.22	86.67	84.55	84.64	2266002
2021-05-19	83.41	84.24	82.57	84.09	2356121
2021-05-20	84.07	84.81	83.48	84.21	1481117
2021-05-21	84.71	86.46	84.65	86.25	1620845
2021-05-24	86.49	86.86	85.89	86.41	1363597
2021-05-25	86.78	87.76	85.14	85.36	1562732
2021-05-26	85.85	87.01	85.09	86.29	2190080
2021-05-27	87.26	88.15	86.76	86.99	2727219
2021-05-28	87.00	87.26	86.12	86.98	1846604
2021-06-01	88.30	88.72	87.48	87.98	1330568
2021-06-02	87.72	88.01	86.61	87.07	1753103
2021-06-03	86.94	87.74	86.55	87.09	1013757
2021-06-04	86.90	87.12	85.66	86.90	1402394
2021-06-07	87.25	87.26	86.38	86.41	1569847
2021-06-08	85.89	86.63	84.87	86.06	2224502
2021-06-09	85.50	85.65	84.50	84.57	1887151
2021-06-10	85.71	85.91	83.60	83.64	1765118
2021-06-11	83.78	84.47	83.50	83.74	1829683
2021-06-14	83.50	85.56	83.04	84.79	3192938
2021-06-15	85.08	86.05	84.81	85.79	2226548
2021-06-16	85.52	88.70	84.93	87.21	4069061
2021-06-17	87.98	88.19	82.42	82.78	3718015
2021-06-18	80.97	81.73	78.63	78.85	6110592
2021-06-21	79.74	81.67	79.57	81.61	2088807
2021-06-22	81.70	81.81	80.20	80.69	1638732
2021-06-23	81.01	81.70	80.84	80.98	1391296
2021-06-24	81.30	82.23	80.70	81.86	1978024
2021-06-25	82.08	83.87	81.78	83.23	2350632
2021-06-28	82.80	83.35	81.61	82.10	1815865
2021-06-29	83.15	83.35	81.90	81.68	1655849
2021-06-30	81.17	82.42	80.95	82.28	1588742
2021-07-01	83.04	84.11	82.39	83.82	1590985
2021-07-02	83.82	84.46	83.63	84.30	2046317
2021-07-06	84.26	84.32	81.65	81.90	2336517
2021-07-07	81.39	81.96	80.43	81.40	1178964
2021-07-08	80.25	80.77	79.20	79.59	1563273
2021-07-09	81.57	84.29	81.47	84.11	2239275
2021-07-12	83.68	84.88	83.00	84.32	1313109
2021-07-13	84.30	84.83	83.10	83.60	1308173
2021-07-14	83.31	84.48	81.82	82.47	1776276
2021-07-15	81.41	82.99	81.04	81.97	2278491
2021-07-16	83.73	85.29	82.42	84.34	3925112
2021-07-19	82.23	82.81	79.40	79.63	2711465
2021-07-20	79.59	83.26	79.19	82.81	2044943
2021-07-21	83.89	85.46	83.70	85.13	1639764
2021-07-22	84.85	85.05	84.14	84.89	2296665
2021-07-23	86.00	86.59	84.76	85.35	1850067
2021-07-26	85.02	86.18	85.02	86.16	1587100
2021-07-27	85.42	86.64	84.81	85.70	1467929
2021-07-28	86.04	87.04	85.11	86.24	1294366
2021-07-29	86.98	88.40	86.30	87.96	1301039
2021-07-30	87.64	88.31	86.64	87.14	1398413
2021-08-02	87.87	89.29	86.73	87.01	1393453
2021-08-03	87.40	88.35	85.75	88.02	1324673
2021-08-04	87.07	87.72	86.52	86.59	1346917
2021-08-05	87.24	87.55	86.70	87.49	1335696
2021-08-06	89.02	90.52	88.54	90.00	1516607
2021-08-09	89.40	91.37	88.85	90.57	1013055
2021-08-10	90.33	91.73	90.16	91.28	1106506
2021-08-11	91.75	92.63	90.95	92.01	1233927
2021-08-12	91.62	91.99	90.83	91.46	1250107
2021-08-13	91.25	91.60	90.75	90.79	1280860
2021-08-16	89.96	90.51	89.03	90.06	1638318
2021-08-17	89.12	89.44	87.45	88.15	1637456
2021-08-18	87.78	89.05	87.15	87.35	1745750
2021-08-19	86.04	86.38	84.72	85.50	1644778
2021-08-20	85.43	86.28	85.03	86.09	1551937
2021-08-23	86.80	88.36	86.80	88.12	1189288
2021-08-24	88.59	89.97	88.29	89.57	1189654
2021-08-25	90.36	92.38	89.75	92.00	2741499
2021-08-26	92.08	92.76	91.49	92.50	2148158
2021-08-27	92.52	94.52	92.22	94.28	1509555
2021-08-30	94.56	94.64	92.11	92.51	1070511
2021-08-31	92.42	93.33	92.32	92.91	2270335
2021-09-01	93.13	93.13	91.61	91.87	1614516
2021-09-02	92.23	92.96	91.98	92.69	1212935
2021-09-03	92.58	93.40	92.28	92.89	1873367
2021-09-07	92.86	92.87	88.45	89.43	4181717
2021-09-08	89.80	89.82	87.11	87.31	3881651
2021-09-09	87.00	89.50	86.53	87.89	2179544
2021-09-10	88.44	88.53	87.24	87.56	8363778
2021-09-13	88.25	88.96	87.44	88.30	3545048
2021-09-14	88.85	88.85	86.31	86.57	4651395
2021-09-15	86.94	88.50	86.73	87.92	3266825
2021-09-16	88.32	88.80	86.89	87.05	2752772
2021-09-17	87.29	87.65	84.09	84.82	7098990
2021-09-20	82.39	83.24	80.83	82.45	3496924
2021-09-21	83.10	83.35	81.51	81.69	1810476
2021-09-22	82.90	84.18	82.78	83.15	1833680
2021-09-23	84.12	87.16	84.07	85.86	2587052
2021-09-24	85.72	86.82	85.54	85.74	5686778
2021-09-27	86.99	89.22	86.99	88.47	2313268
2021-09-28	88.40	89.55	86.73	86.81	2122217
2021-09-29	87.29	87.53	85.76	85.97	1285098
2021-09-30	86.54	87.00	84.69	84.72	1408800
2021-10-01	85.00	87.14	84.51	86.41	1428833
2021-10-04	86.37	87.46	85.70	86.12	1544589
2021-10-05	86.71	89.05	86.41	88.72	2983860
2021-10-06	87.51	88.73	86.97	88.47	2148856
2021-10-07	90.37	90.59	89.02	89.08	1972517
2021-10-08	89.23	91.92	89.21	91.20	1856990
2021-10-11	91.29	92.65	90.78	90.97	1884965
2021-10-12	91.18	91.94	90.26	90.63	2350906
2021-10-13	90.92	90.92	88.74	89.61	2116584
2021-10-14	90.78	92.14	90.16	91.71	1557143
2021-10-15	92.18	93.92	91.80	92.73	3815037
2021-10-18	93.00	98.00	92.85	94.79	6502058
2021-10-19	95.31	97.40	93.62	97.06	3426973
2021-10-20	97.10	99.45	96.45	99.37	2608991
2021-10-21	99.31	100.36	97.62	98.14	2328479
2021-10-22	98.74	100.45	98.31	99.40	2029083
2021-10-25	99.44	99.99	97.97	98.60	1111282
2021-10-26	98.74	98.97	97.90	98.27	1329618
2021-10-27	97.38	98.02	96.22	96.24	1960002
2021-10-28	96.41	98.86	96.27	98.82	1422095
2021-11-01	99.39	99.92	98.61	99.33	1155533
2021-11-02	99.15	100.27	99.00	99.44	1347716
2021-11-03	98.81	100.69	98.35	99.60	1541528
2021-11-04	99.35	99.35	95.61	96.53	2063928
2021-11-05	97.57	97.91	95.49	95.67	2510782
2021-11-08	96.33	96.93	95.90	96.63	1371968
2021-11-09	95.74	96.69	95.21	96.03	1172315
2021-11-10	95.80	98.33	95.61	97.55	1708378
2021-11-11	97.44	99.14	97.15	98.48	1337311
2021-11-12	98.70	99.28	98.09	99.07	2585861
2021-11-15	99.42	99.93	98.86	99.92	1384493
2021-11-16	99.58	99.72	98.56	98.61	1740265
2021-11-17	98.32	98.36	95.99	96.19	1367873
2021-11-18	96.43	96.68	94.85	95.24	1156429
2021-11-19	94.43	95.10	93.42	94.75	1229026
2021-11-22	96.27	98.16	95.75	97.25	1467005
2021-11-23	97.76	98.42	97.19	98.20	1518614
2021-11-24	97.65	98.68	97.04	98.26	1096255
2021-11-29	95.04	95.35	92.61	93.19	1872531
2021-11-30	91.25	91.43	88.61	88.97	4767168
2021-12-01	91.17	92.44	88.56	88.62	2753383
2021-12-02	89.68	93.00	89.37	92.39	2494642
2021-12-03	92.56	92.98	89.12	90.01	2634589
2021-12-06	91.89	94.63	91.61	93.61	4280696
2021-12-07	94.02	95.59	93.75	94.90	3560339
2021-12-08	94.22	94.50	91.73	92.91	3633111
2021-12-09	92.12	94.64	91.94	93.98	2751439
2021-12-10	94.74	94.97	92.87	93.51	2125615
2021-12-13	93.13	93.40	90.80	91.26	2030949
2021-12-14	91.11	93.00	90.83	92.10	1840523
2021-12-15	92.04	92.44	89.84	91.86	2389039
2021-12-16	93.67	94.00	92.09	92.69	2311972
2021-12-17	92.51	92.97	90.20	91.83	3364972
2021-12-20	89.95	90.21	88.14	90.10	1658906
2021-12-21	91.47	93.33	91.43	92.32	2119443
2021-12-22	92.10	93.30	91.73	92.59	1698502
2021-12-23	93.24	94.16	92.89	93.03	1267719
2021-12-27	93.28	93.83	92.69	93.79	1106328
2021-12-28	93.26	94.52	93.26	93.70	2430396
2021-12-29	93.98	94.59	93.61	93.79	1038209
2021-12-30	94.01	94.72	93.14	92.67	846982
2021-12-31	92.30	93.45	92.26	93.00	967604
2022-01-03	93.90	94.94	93.57	94.45	1614585
2022-01-04	95.77	99.19	95.77	98.32	2367307
2022-01-05	98.90	99.99	97.07	97.15	2907202
2022-01-06	98.44	99.77	97.17	98.92	2494660
2022-01-07	98.65	102.32	98.47	101.66	4315686
2022-01-10	102.21	102.40	99.75	101.20	3335379
2022-01-11	101.91	102.54	100.54	102.35	2493763
2022-01-12	102.69	103.70	102.19	103.33	2808182
2022-01-13	103.56	104.87	103.05	103.44	1977560
2022-01-14	102.07	103.87	100.89	103.77	3286766
2022-01-18	102.54	102.78	100.20	101.01	3649435
2022-01-19	102.17	102.65	93.79	93.88	4091183
2022-01-20	93.85	96.93	92.07	94.21	3432409
2022-01-21	94.00	94.00	90.42	90.99	3257616
2022-01-24	88.53	94.42	87.17	93.80	5022581
2022-01-25	92.17	95.33	90.58	94.13	5227017
2022-01-26	95.46	96.89	93.23	94.32	3616098
2022-01-27	96.37	97.11	92.18	93.12	2441844
2022-01-28	92.75	93.77	91.05	93.65	1779880
2022-01-31	92.63	94.70	91.80	94.50	2537689
2022-02-01	94.96	96.73	94.14	96.51	1868639
2022-02-02	95.73	97.63	95.34	97.57	1783770
2022-02-03	97.45	98.71	96.61	97.09	2001508
2022-02-04	97.06	99.89	96.87	98.89	2288021
2022-02-07	98.85	99.95	98.18	99.33	1735429
2022-02-08	100.00	102.04	99.91	101.85	2075506
2022-02-09	102.22	102.48	100.83	101.67	1097487
2022-02-10	101.33	103.76	100.59	101.39	1715862
2022-02-11	101.00	102.81	98.23	99.17	2059468
2022-02-14	99.62	100.00	97.78	98.68	1627763
2022-02-15	100.02	100.65	99.08	100.32	1097266
2022-02-16	99.46	100.77	98.99	100.28	1435117
2022-02-17	98.59	98.71	93.33	93.65	2431154
2022-02-18	92.89	94.05	92.12	93.39	2762207
2022-02-22	93.10	94.38	91.41	92.43	2011946
2022-02-23	93.08	93.47	86.80	87.23	2817607
2022-02-24	84.01	85.84	82.12	85.48	3244478
2022-02-25	85.98	89.05	85.79	88.74	2178486
2022-02-28	85.63	86.38	83.96	85.33	3709503
2022-03-01	84.33	84.53	79.49	80.89	3963798
2022-03-02	81.86	84.68	81.74	83.94	2710296
2022-03-03	84.06	85.14	82.63	83.94	1865989
2022-03-04	81.73	81.73	79.45	80.51	3271203
2022-03-07	80.00	80.57	78.12	78.17	2064814
2022-03-08	79.45	81.53	77.52	79.36	2221682
2022-03-09	82.38	84.81	82.21	83.58	2685450
2022-03-10	81.70	83.57	81.57	82.92	2070363
2022-03-11	83.95	84.85	82.00	82.09	1531681
2022-03-14	83.69	85.16	82.88	83.35	1506115
2022-03-15	84.00	84.58	83.12	83.97	1384791
2022-03-16	85.75	87.90	85.53	87.45	1866172
2022-03-17	86.11	88.24	85.38	88.05	1520607
2022-03-18	88.27	89.20	86.58	88.93	3020662
2022-03-21	89.06	89.53	87.43	88.36	1382278
2022-03-22	89.56	91.10	89.56	90.33	2337299
2022-03-23	89.24	90.14	87.35	87.48	1840340
2022-03-24	88.15	89.14	87.09	89.01	1344725
2022-03-25	88.94	90.81	88.75	90.53	1076903
2022-03-28	90.46	90.46	88.85	90.11	1500234
2022-03-29	92.23	92.53	90.93	91.97	2125121
2022-03-30	91.77	92.17	91.22	91.54	2545035
2022-03-31	90.23	90.94	86.96	87.12	3086958
2022-04-01	88.26	88.59	85.36	85.81	2065198
2022-04-04	85.63	86.67	84.15	85.84	2825979
2022-04-05	85.34	86.42	84.56	85.31	1776119
2022-04-06	84.39	84.69	83.46	83.70	1453497
2022-04-07	83.05	84.60	81.71	83.96	1818097
2022-04-08	84.50	85.02	83.42	84.17	1154477
2022-04-11	83.69	84.23	82.47	82.72	2128777
2022-04-12	82.24	84.46	81.77	82.25	1925685
2022-04-13	81.48	82.88	80.77	82.85	2459763
2022-04-14	83.30	84.74	75.65	75.81	5810231
2022-04-18	74.54	74.80	72.40	74.38	5355357
2022-04-19	75.12	75.90	74.20	74.91	4617524
2022-04-20	75.73	77.32	75.00	75.91	2579847
2022-04-21	77.03	77.52	74.12	74.58	2398600
2022-04-22	74.42	74.51	70.75	70.87	3327135
2022-04-25	70.00	71.16	68.30	70.95	3979240
2022-04-26	70.00	71.14	67.73	67.73	3228100
2022-04-27	67.37	67.97	66.47	66.86	3973004
2022-04-28	68.36	69.19	66.82	68.84	2512369
2022-04-29	68.79	69.81	66.75	66.97	3599294
2022-05-02	67.20	68.81	66.61	68.58	2688089
2022-05-03	69.14	70.71	68.69	69.91	2711131
2022-05-04	69.74	73.07	69.70	72.76	1992053
2022-05-05	71.28	71.73	69.76	71.22	2607425
2022-05-06	71.08	71.27	68.99	70.13	1965240
2022-05-09	68.90	70.11	68.04	69.25	2836973
2022-05-10	70.21	70.39	66.58	67.71	2619116
2022-05-11	68.20	69.20	66.25	66.31	3524143
2022-05-12	66.00	68.83	65.80	67.62	3412136
2022-05-13	68.61	69.97	68.46	69.21	2094512
2022-05-16	68.86	69.18	67.44	68.31	1641173
2022-05-17	70.04	70.89	69.19	69.66	3998458
2022-05-18	68.97	69.01	66.65	66.97	2916843
2022-05-19	65.53	66.80	65.41	65.96	3171244
2022-05-20	66.82	67.53	65.79	67.47	3896407
2022-05-23	69.42	70.26	68.11	69.73	2259898
2022-05-24	69.04	69.49	67.09	68.67	1557302
2022-05-25	68.58	69.74	68.04	69.30	1561720
2022-05-26	70.43	71.34	70.24	70.99	1529203
2022-05-27	71.19	73.10	70.79	73.04	3041986
2022-05-31	72.28	73.44	71.30	72.49	6337534
2022-06-01	72.35	72.52	69.47	69.95	2955319
2022-06-02	70.37	73.15	70.29	73.13	2426485
2022-06-03	72.20	72.63	71.27	71.30	1252957
2022-06-06	72.43	73.06	71.21	71.41	1220922
2022-06-07	70.46	73.10	70.46	73.01	2085447
2022-06-08	72.13	72.30	68.10	69.04	7272660
2022-06-09	69.09	71.17	68.09	68.14	4397640
2022-06-10	66.61	66.71	64.79	65.23	2773372
2022-06-13	63.61	64.26	62.07	63.07	4184363
2022-06-15	63.15	65.11	62.56	63.94	3224304
2022-06-16	61.99	62.71	61.29	62.33	2605056
2022-06-17	62.71	63.66	61.71	61.75	6843598
2022-06-21	63.10	64.09	62.59	63.80	2732936
2022-06-22	62.80	63.80	62.67	63.33	1898028
2022-06-23	62.91	63.17	61.31	62.89	2225193
2022-06-24	63.26	66.48	63.25	66.27	2467426
2022-06-27	66.61	66.87	64.70	65.21	2793416
2022-06-28	65.09	66.49	64.38	64.49	2004187
2022-06-29	64.57	66.09	63.85	63.51	2032217
2022-06-30	61.71	62.50	60.54	61.65	3178685
2022-07-01	61.22	63.65	60.86	63.38	1959507
2022-07-05	62.09	63.09	61.12	63.07	1602184
2022-07-06	62.61	63.21	61.71	62.27	1746874
2022-07-07	63.16	64.06	63.00	63.70	2177987
2022-07-08	63.97	64.12	62.78	63.03	1278964
2022-07-11	62.17	63.07	61.93	62.70	1839672
2022-07-12	62.21	63.75	62.00	62.36	2832233
2022-07-13	61.36	61.54	60.16	60.94	2661445
2022-07-14	59.43	60.17	58.80	59.84	4319316
2022-07-15	63.62	66.83	60.79	65.67	8351866
2022-07-18	66.19	67.03	64.69	64.96	3475146
2022-07-19	66.35	67.92	66.08	67.33	2747679
2022-07-20	67.07	67.22	65.97	66.97	2509946
2022-07-21	67.05	67.83	66.45	67.82	1826787
2022-07-22	68.00	69.12	67.58	68.16	2178233
2022-07-25	68.69	68.88	67.84	68.40	1489968
2022-07-26	67.84	68.33	66.90	66.99	1754779
2022-07-27	67.65	69.34	67.00	68.91	1476613
2022-07-28	69.11	70.03	67.92	69.97	1961263
2022-07-29	69.95	71.51	69.95	71.04	3991383
2022-08-01	70.07	70.88	69.28	70.36	1785565
2022-08-02	69.51	70.14	68.85	69.22	1419644
2022-08-03	70.31	71.10	69.51	71.02	1735395
2022-08-04	71.08	71.63	70.24	70.33	1804743
2022-08-05	69.85	71.06	69.69	70.66	1470449
2022-08-08	71.39	71.64	70.29	70.30	1283595
2022-08-09	70.55	70.74	69.80	70.38	894593
2022-08-10	71.89	73.09	71.75	72.52	1199313
2022-08-11	73.59	74.07	73.01	73.51	1004400
2022-08-12	74.12	74.95	73.67	74.93	1586626
2022-08-15	74.13	74.82	73.83	74.46	1066612
2022-08-16	73.98	75.20	73.98	74.48	1410671
2022-08-17	73.27	74.46	73.02	73.96	1117136
2022-08-18	73.57	74.31	73.17	74.20	946451
2022-08-19	73.41	73.41	71.94	72.26	1336639
2022-08-22	70.90	71.42	70.37	70.88	1046509
2022-08-23	70.94	71.54	70.72	70.77	614296
2022-08-24	70.54	71.24	70.01	70.53	942153
2022-08-25	70.72	71.95	70.53	71.67	975208
2022-08-26	71.88	72.22	69.12	69.13	986275
2022-08-29	68.58	69.40	68.15	68.72	1350358
2022-08-30	69.28	69.62	68.19	69.08	1263835
2022-08-31	69.74	69.74	68.12	68.35	1859612
2022-09-01	68.00	68.64	66.67	68.59	1385555
2022-09-02	69.71	70.45	67.18	67.68	1714630
2022-09-06	68.15	68.31	66.87	68.06	1341948
2022-09-07	67.83	69.96	67.55	69.74	2055596
2022-09-08	69.24	72.07	68.50	72.06	2454289
2022-09-09	72.44	73.28	72.21	73.00	2639339
2022-09-12	73.60	74.74	73.40	74.19	3115238
2022-09-13	72.23	73.77	71.88	72.13	2207963
2022-09-14	72.12	72.51	70.50	71.40	2145763
2022-09-15	71.40	72.82	71.22	71.40	1465711
2022-09-16	70.38	70.63	69.18	70.10	2824633
2022-09-19	69.17	71.30	69.17	70.87	1298348
2022-09-20	70.09	70.35	68.44	68.95	1689087
2022-09-22	68.19	68.19	65.86	66.08	1202352
2022-09-23	65.49	65.66	62.72	63.63	2555593
2022-09-26	63.21	64.00	62.19	62.61	3234907
2022-09-27	63.15	63.43	60.30	61.28	2808951
2022-09-28	61.67	63.58	61.04	63.23	2243888
2022-09-29	62.26	62.54	61.32	61.09	2054995
2022-09-30	61.54	62.53	60.68	60.81	2403634
2022-10-03	61.56	63.76	60.24	63.11	2621536
2022-10-04	64.31	65.65	64.08	65.61	2287158
2022-10-05	64.23	65.80	64.08	65.43	1304184
2022-10-06	64.92	65.46	63.87	63.96	1318294
2022-10-07	63.44	63.44	61.63	62.11	1782630
2022-10-10	62.75	63.02	61.35	61.62	1180023
2022-10-11	61.00	62.07	60.42	60.81	1899617
2022-10-12	60.41	61.50	59.92	60.16	1675432
2022-10-13	59.27	63.89	58.62	63.50	1998630
2022-10-14	63.89	64.93	60.90	61.11	2693135
2022-10-17	62.64	65.32	62.64	63.81	3546230
2022-10-18	65.42	65.58	59.24	64.42	6023369
2022-10-19	63.65	65.95	63.11	64.57	3315015
2022-10-20	64.65	66.40	64.26	64.86	2871184
2022-10-21	64.89	69.31	64.48	69.12	3294813
2022-10-24	69.50	70.95	69.29	70.52	2738148
2022-10-25	70.19	72.67	70.00	72.05	3145259
2022-10-26	72.36	73.53	71.95	72.28	2281138
2022-10-27	73.17	74.44	72.97	73.10	2184574
2022-10-28	73.40	75.08	72.81	74.78	2373585
2022-10-31	74.15	74.76	73.90	74.00	2740148
2022-11-01	75.09	75.43	74.23	74.40	2576577
2022-11-02	74.44	76.53	73.69	73.88	2444669
2022-11-03	72.89	73.81	72.31	73.07	1941526
2022-11-04	74.31	75.99	74.18	75.45	1763824
2022-11-07	75.81	76.30	75.44	75.93	1842902
2022-11-08	75.81	77.02	75.16	76.15	2133553
2022-11-09	75.46	76.36	75.08	75.22	1690905
2022-11-10	78.07	80.10	77.96	79.86	2284398
2022-11-11	80.48	82.14	79.97	80.99	2897895
2022-11-14	79.96	81.79	78.79	79.00	3105263
2022-11-15	79.68	81.52	79.24	79.46	2681351
2022-11-16	79.02	79.94	78.52	78.91	2232264
2022-11-17	77.20	77.35	74.27	74.51	5477219
2022-11-18	75.98	77.01	75.13	75.59	3901036
2022-11-21	75.38	76.77	75.38	76.61	2419490
2022-11-22	77.11	77.88	76.41	76.59	1972829
2022-11-23	76.36	77.68	76.34	77.05	1870751
2022-11-25	77.16	77.68	76.71	77.06	1030808
2022-11-28	76.14	76.24	73.26	73.52	2255809
2022-11-29	73.21	73.98	72.85	73.93	1502615
2022-11-30	79.79	80.45	77.08	79.67	7618948
2022-12-01	79.41	79.41	77.15	78.72	2907180
2022-12-02	77.61	78.57	77.03	77.72	4159038
2022-12-05	77.51	78.02	76.00	76.24	2284423
2022-12-06	74.89	75.74	73.85	74.36	2581224
2022-12-07	75.03	82.32	75.03	80.45	6096642
2022-12-08	80.72	81.25	77.71	78.12	2770885
2022-12-09	78.00	80.11	77.85	79.03	3070927
2022-12-12	78.71	80.53	78.67	80.26	2790792
2022-12-13	82.20	83.42	81.13	81.33	3751776
2022-12-14	81.14	82.38	79.69	79.89	3860299
2022-12-15	78.38	79.03	77.71	78.26	2909994
2022-12-16	77.36	78.63	76.80	77.70	5120243
2022-12-19	77.45	79.03	77.21	77.56	2387259
2022-12-20	77.88	78.66	77.43	77.99	2300026
2022-12-21	78.94	79.52	78.58	78.71	2157162
2022-12-22	77.72	78.23	75.90	77.85	1087782
2022-12-23	77.73	77.89	76.85	77.49	1232479
2022-12-27	77.68	77.79	76.73	77.15	1620218
2022-12-28	77.14	77.51	76.59	76.84	1546230
2022-12-29	77.32	78.45	76.80	77.71	1587459
2022-12-30	77.13	77.59	76.46	77.57	1387346
2023-01-03	78.65	79.62	77.65	78.40	3168101
2023-01-04	78.98	80.80	78.41	79.48	2324489
2023-01-05	78.74	79.34	78.23	78.71	1980262
2023-01-06	79.58	80.76	78.82	80.68	2059343
2023-01-09	81.13	82.18	80.87	80.91	3437019
2023-01-10	81.01	81.94	80.43	81.46	2972116
2023-01-11	81.66	82.64	81.30	82.34	3100852
2023-01-12	82.59	83.39	81.85	82.37	3896517
2023-01-13	81.36	84.15	81.01	82.97	4274374
2023-01-17	82.72	83.92	82.45	83.00	3085036
2023-01-18	82.44	83.29	81.52	81.54	2583093
2023-01-19	79.98	81.31	79.14	80.52	3358551
2023-01-20	83.35	85.00	82.06	84.28	4790157
2023-01-23	84.38	86.97	84.20	86.22	4304911
2023-01-24	86.22	87.91	85.24	87.03	3312804
2023-01-25	86.05	88.29	85.65	88.20	3310590
2023-01-26	88.99	90.26	88.25	90.23	3307727
2023-01-27	90.23	91.83	89.76	90.73	2773934
2023-01-30	89.87	91.23	89.72	90.15	2818702
2023-01-31	90.15	91.42	89.90	91.33	4529817
2023-02-01	90.51	93.09	90.45	92.28	3589424
2023-02-02	92.58	93.26	91.67	92.37	3092602
2023-02-03	91.49	92.97	90.50	91.08	3329899
2023-02-06	90.14	91.31	89.81	90.73	2117076
2023-02-07	90.14	92.97	90.07	92.68	3043181
2023-02-08	91.81	93.95	91.55	93.59	3173002
2023-02-09	93.79	94.48	92.24	92.53	3057353
2023-02-10	92.04	92.98	91.63	92.58	2552150
2023-02-13	92.47	94.22	92.13	94.03	2457104
2023-02-14	93.75	94.74	93.17	93.58	2337323
2023-02-15	92.78	94.60	92.46	94.11	2408170
2023-02-16	92.77	94.26	92.48	93.27	3424078
2023-02-17	92.66	93.15	91.63	92.00	2454853
2023-02-21	90.63	91.15	88.40	89.17	2432353
2023-02-22	89.47	89.52	87.22	88.10	2431089
2023-02-23	88.94	89.46	86.60	87.11	2526306
2023-02-24	85.70	87.19	85.36	87.17	1694206
2023-02-27	89.50	89.57	88.28	88.81	2514422
2023-02-28	89.05	89.45	88.68	88.68	2297584
2023-03-01	88.52	89.95	88.30	89.51	1996403
2023-03-02	88.59	88.80	87.44	88.77	1854885
2023-03-03	89.18	90.61	88.76	90.42	2284454
2023-03-06	90.35	91.15	89.78	90.18	2185550
2023-03-07	90.29	90.76	86.42	86.66	3284641
2023-03-08	86.48	87.70	85.82	86.59	2767199
2023-03-09	85.99	86.41	82.40	82.84	3332655
2023-03-10	81.96	82.57	78.97	79.87	5195756
2023-03-13	76.23	78.00	73.64	73.97	5164467
2023-03-14	77.18	77.54	75.64	76.74	4597112
2023-03-15	74.08	74.08	72.24	73.70	4209783
2023-03-16	72.96	76.01	71.70	74.75	3821027
2023-03-17	73.89	73.89	71.06	71.77	9746937
2023-03-20	73.05	74.17	72.61	73.44	2896138
2023-03-21	76.13	77.59	76.02	76.72	3051792
2023-03-22	76.33	76.81	73.70	73.75	2682133
2023-03-23	73.72	74.48	72.13	72.69	1836737
2023-03-24	70.99	71.84	69.36	71.65	2696999
2023-03-27	73.78	74.16	72.54	73.39	1997845
2023-03-28	73.02	73.81	73.02	73.62	1172987
2023-03-29	74.85	75.49	74.30	75.45	1689576
2023-03-30	76.35	76.71	74.50	74.37	1638640
2023-03-31	74.76	75.73	73.91	75.69	1679392
2023-04-03	75.40	75.71	74.61	75.46	1831830
2023-04-04	75.91	76.14	73.97	74.62	2263976
2023-04-05	73.57	75.71	73.41	75.59	2254256
2023-04-06	75.67	76.72	75.12	76.16	2163764
2023-04-10	76.37	77.53	76.05	77.33	2177494
2023-04-11	77.70	79.38	77.19	78.58	2671364
2023-04-12	78.93	79.20	77.47	78.21	1648504
2023-04-13	78.09	79.00	78.03	78.81	1805225
2023-04-14	80.23	81.37	79.32	80.03	2852159
2023-04-17	67.00	73.04	65.62	72.68	13773859
2023-04-18	72.71	75.55	72.42	74.90	6732299
2023-04-19	74.81	75.95	74.59	75.29	4032836
2023-04-20	74.57	75.30	74.41	74.99	2598714
2023-04-21	74.39	74.65	73.47	73.63	2781408
2023-04-24	73.68	74.09	73.12	73.47	2294602
2023-04-25	72.50	72.91	70.49	70.62	4327912
2023-04-26	70.38	71.84	69.46	69.82	3280442
2023-04-27	70.57	71.47	70.22	71.17	1708504
2023-04-28	70.55	72.36	70.40	72.26	2058143
2023-05-01	72.63	72.70	71.42	71.53	2197938
2023-05-02	71.37	71.76	68.82	70.29	3188632
2023-05-03	70.65	71.24	68.56	68.92	2949142
2023-05-04	68.05	68.32	66.38	66.86	2948339
2023-05-05	68.60	69.06	67.66	68.50	3496334
2023-05-08	69.40	69.58	68.30	69.07	1754292
2023-05-09	68.39	69.39	68.22	68.98	1776737
2023-05-10	69.94	69.95	67.89	68.50	1733980
2023-05-11	67.56	68.17	67.14	67.73	2344957
2023-05-12	68.39	68.39	66.12	66.54	3109973
2023-05-15	67.10	68.54	66.69	68.00	1978203
2023-05-16	67.45	67.69	66.56	66.66	1765666
2023-05-17	67.66	68.55	67.05	68.46	1470241
2023-05-18	68.17	69.15	67.59	69.06	1855359
2023-05-19	69.68	69.82	67.52	68.00	1988514
2023-05-22	68.03	68.82	67.52	68.50	1879450
2023-05-23	68.53	69.30	68.33	68.37	1561329
2023-05-24	67.70	67.82	66.81	67.03	1809791
2023-05-25	66.92	68.25	66.84	67.75	2816747
2023-05-26	67.99	69.02	67.74	68.47	2137075
2023-05-30	68.39	69.81	68.20	69.33	2430498
2023-05-31	68.51	68.81	67.29	68.02	5400219
2023-06-01	68.80	70.05	68.29	69.53	2668420
2023-06-02	70.65	72.42	70.18	71.55	2331504
2023-06-05	71.61	72.38	71.05	71.55	2484373
2023-06-06	71.78	74.78	71.41	74.25	3157145
2023-06-07	74.34	75.10	73.24	74.63	2450022
2023-06-08	74.08	74.33	72.86	73.53	2312258
2023-06-09	73.75	74.62	73.54	73.91	2033438
2023-06-12	73.65	74.65	72.46	73.07	4156448
2023-06-13	73.60	75.75	73.08	74.07	2996168
2023-06-14	74.23	74.93	72.29	73.20	2285319
2023-06-15	72.81	74.74	72.72	74.65	2076097
2023-06-16	74.77	74.83	73.25	73.77	7081830
2023-06-20	73.06	73.24	72.42	73.16	2081386
2023-06-21	73.12	73.48	72.74	73.03	1722344
2023-06-22	73.03	73.24	71.60	72.21	1595312
2023-06-23	70.54	71.51	69.88	71.07	3203632
2023-06-26	71.17	71.82	70.78	70.92	1810651
2023-06-27	71.27	72.65	70.79	72.59	1480188
2023-06-28	72.35	72.35	71.67	72.14	1534812
2023-06-29	72.43	73.42	72.28	72.51	1855303
2023-06-30	73.40	73.77	72.81	73.18	1459903
2023-07-03	73.51	74.93	73.37	74.34	763256
2023-07-05	73.79	74.27	73.35	73.53	1515148
2023-07-06	72.43	72.96	71.67	72.85	1757562
2023-07-07	72.88	74.75	72.88	73.88	2024894
2023-07-10	73.59	75.07	73.35	74.50	1482537
2023-07-11	75.30	75.92	75.00	75.66	1805591
2023-07-12	76.83	77.42	75.63	75.84	2438446
2023-07-13	76.28	77.49	75.88	77.46	3051663
2023-07-14	74.97	74.97	68.05	68.10	9560622
2023-07-17	66.28	67.84	65.40	66.51	7007469
2023-07-18	67.24	68.32	66.23	68.29	8004588
2023-07-19	68.52	70.37	68.36	69.38	4570738
2023-07-20	69.46	70.47	69.04	70.34	3566968
2023-07-21	70.83	70.88	69.56	70.27	3040244
2023-07-24	70.18	72.14	70.18	71.24	3613084
2023-07-25	71.14	71.70	70.52	70.73	2867127
2023-07-26	70.86	72.14	70.86	71.47	2726024
2023-07-27	71.86	72.27	70.32	70.48	2972810
2023-07-28	71.65	71.88	70.64	71.17	2590011
2023-07-31	71.39	72.59	71.24	72.44	2733122
2023-08-01	71.96	72.34	71.30	72.13	2395705
2023-08-02	71.18	72.83	70.90	72.71	2860706
2023-08-03	72.49	73.69	72.11	73.00	2926533
2023-08-04	73.15	74.20	72.93	73.14	2474419
2023-08-07	73.87	74.68	73.67	73.90	2677751
2023-08-08	72.08	72.89	70.72	72.73	3214504
2023-08-09	72.56	73.62	72.18	72.23	3380363
2023-08-10	72.56	73.87	72.56	73.13	2679858
2023-08-11	72.53	74.26	72.53	73.68	2903589
2023-08-14	73.09	73.09	70.93	71.34	2222053
2023-08-15	70.42	70.49	69.28	69.56	1659643
2023-08-16	69.21	69.72	68.79	68.83	1914142
2023-08-17	69.47	69.69	68.05	68.30	1807601
2023-08-18	67.51	68.46	67.39	67.95	1398086
2023-08-21	67.65	68.08	66.42	67.42	1858091
2023-08-22	67.80	67.99	65.78	65.85	2120041
2023-08-23	66.25	67.63	65.88	67.55	2084377
2023-08-24	67.40	68.90	67.15	67.75	1356592
2023-08-25	68.05	68.53	67.06	67.55	1154138
2023-08-28	68.02	68.71	67.93	68.40	1036322
2023-08-29	68.39	68.88	68.03	68.52	1235754
2023-08-30	68.54	69.02	68.15	68.45	1163878
2023-08-31	68.65	68.93	68.35	68.74	2144569
2023-09-01	69.38	70.37	69.28	69.85	1578746
2023-09-05	69.55	70.62	69.25	70.08	2002649
2023-09-06	69.51	70.05	69.13	69.86	1845299
2023-09-07	69.71	70.22	68.76	69.51	2206207
2023-09-08	69.45	70.42	68.62	70.16	1646927
2023-09-11	71.49	74.02	71.01	71.39	3763170
2023-09-12	71.38	72.29	70.45	71.49	2550435
2023-09-13	72.07	72.16	70.57	71.25	2199355
2023-09-14	72.10	72.49	71.66	72.39	2500671
2023-09-15	71.59	72.01	71.18	71.85	6781051
2023-09-18	71.66	71.71	70.54	71.26	1798758
2023-09-19	71.31	71.65	70.18	70.55	1835173
2023-09-20	71.03	71.22	69.63	69.69	1679905
2023-09-21	69.23	69.52	68.54	68.82	1289803
2023-09-22	68.90	69.05	67.61	67.81	1116809
2023-09-25	67.23	67.80	67.01	67.61	1393040
2023-09-26	66.95	67.79	66.66	66.83	1390860
2023-09-27	67.05	67.27	66.23	66.78	1473187
2023-09-28	66.82	67.98	66.82	66.87	1269551
2023-09-29	67.38	68.25	66.84	66.96	1665300
2023-10-02	66.82	67.14	65.61	66.19	1840099
2023-10-03	65.45	65.66	64.41	64.79	1485266
2023-10-04	64.81	65.24	63.62	64.46	2151130
2023-10-05	64.02	64.39	63.11	64.27	2229790
2023-10-06	64.16	65.82	63.88	65.17	2074845
2023-10-09	64.50	64.93	64.11	64.74	1865131
2023-10-10	65.37	66.10	65.24	65.44	1732787
2023-10-11	65.44	65.95	64.79	65.30	1848321
2023-10-12	65.58	65.58	63.51	64.09	2688748
2023-10-13	64.76	65.56	64.06	64.28	2178715
2023-10-16	64.96	65.97	64.75	65.60	2044873
2023-10-17	64.88	67.54	64.73	67.26	3927305
2023-10-18	69.00	70.48	67.41	68.63	5482957
2023-10-19	68.72	68.89	66.35	66.36	2981468
2023-10-20	66.04	66.33	64.47	64.86	3456036
2023-10-23	64.78	65.02	64.12	64.25	1754074
2023-10-24	64.43	65.35	64.15	64.74	1625404
2023-10-25	64.21	64.57	63.54	64.02	1357217
2023-10-26	64.04	65.18	64.04	64.66	1775481
2023-10-27	64.16	64.33	62.78	62.93	1655761
2023-10-30	63.45	64.16	62.99	63.88	1471785
2023-10-31	63.66	64.95	63.57	64.63	1548605
2023-11-01	64.81	65.70	64.30	64.74	1805234
2023-11-02	65.50	66.84	65.16	66.68	1533304
2023-11-03	67.78	68.53	67.68	67.76	1990223
2023-11-06	67.91	67.99	66.64	67.22	1426892
2023-11-07	66.84	67.33	66.46	66.54	1302756
2023-11-08	66.41	66.67	66.00	66.56	1624670
2023-11-09	67.07	67.60	66.38	66.52	1485953
2023-11-10	66.95	67.64	66.27	67.60	1406314
2023-11-13	67.16	67.60	66.86	67.05	1588005
2023-11-14	68.22	69.76	68.00	68.94	1911752
2023-11-15	68.93	70.21	68.93	69.73	1721164
2023-11-16	69.59	69.97	68.92	69.29	1733762
2023-11-17	70.18	70.27	69.82	70.19	1536827
2023-11-20	69.72	70.31	69.17	69.95	1429172
2023-11-21	69.75	69.91	69.03	69.05	1372406
2023-11-22	69.44	69.95	68.99	69.88	1200302
2023-11-24	69.85	70.56	69.70	70.38	797721
2023-11-27	69.88	70.18	69.56	69.74	1957616
2023-11-28	69.89	70.43	69.58	70.11	1732703
2023-11-29	70.65	71.99	70.50	71.74	1653571
2023-11-30	71.91	72.94	71.40	72.82	3887064
2023-12-01	72.80	74.54	72.52	73.92	2699772
2023-12-04	73.17	74.62	73.07	74.10	2464684
2023-12-05	73.82	73.90	72.61	73.22	2145136
2023-12-06	73.75	74.13	70.46	71.44	4466157
2023-12-07	71.78	73.22	71.47	73.18	2544978
2023-12-08	73.15	74.17	72.92	73.97	2149842
2023-12-11	73.83	75.40	73.74	74.60	2189669
2023-12-12	74.72	75.45	74.38	75.12	1819040
2023-12-13	75.27	76.80	74.66	76.61	2126092
2023-12-14	77.85	79.28	77.85	78.55	2343233
2023-12-15	77.64	78.64	77.15	77.63	4948048
2023-12-18	78.00	78.01	77.07	77.19	1884597
2023-12-19	77.34	78.10	76.95	77.68	1624903
2023-12-20	77.33	78.19	76.02	76.05	1822480
2023-12-21	76.47	77.11	76.22	77.01	1384957
2023-12-22	77.37	77.89	76.81	77.19	1536460
2023-12-26	77.29	77.91	77.07	77.72	1608626
2023-12-27	77.64	78.21	77.28	77.97	1154818
2023-12-28	78.55	78.57	78.14	77.73	1394279
2023-12-29	77.83	78.07	77.24	77.46	1084544
2024-01-02	77.66	78.23	77.03	77.75	1438508
2024-01-03	78.69	78.69	76.91	77.30	1804197
2024-01-04	76.86	77.95	76.80	77.38	1841644
2024-01-05	77.18	78.74	77.18	78.21	1926921
2024-01-08	78.12	78.47	77.25	78.43	1177826
2024-01-09	77.41	78.41	76.86	77.32	1340885
2024-01-10	77.00	77.07	75.96	76.60	1301475
2024-01-11	76.35	76.58	75.62	76.26	1824056
2024-01-12	77.22	77.88	76.41	76.51	2157850
2024-01-16	76.01	76.65	75.43	75.87	2050797
2024-01-17	74.78	75.77	74.60	74.69	2274796
2024-01-18	75.03	75.31	73.83	74.31	3295587
2024-01-19	79.90	79.90	75.45	75.86	6624741
2024-01-22	76.00	76.59	74.06	74.31	3239423
2024-01-23	74.11	74.42	73.61	73.95	2812966
2024-01-24	74.35	75.16	73.69	73.84	3302123
2024-01-25	73.63	74.85	73.41	74.68	2690376
2024-01-26	74.87	75.84	74.58	75.11	1747048
2024-01-29	74.74	75.33	74.34	74.84	1812710
2024-01-30	75.08	75.16	74.42	74.85	1917481
2024-01-31	74.73	75.55	73.81	73.87	2566935
2024-02-01	73.77	74.18	72.46	73.25	2947742
2024-02-02	73.21	73.76	72.70	73.43	1880304
2024-02-05	72.52	73.10	72.21	72.57	1918543
2024-02-06	72.41	73.06	72.41	72.45	1505223
2024-02-07	72.68	73.11	71.71	73.03	2605564
2024-02-08	73.00	73.45	71.84	72.39	2707636
2024-02-09	72.34	72.98	72.08	72.84	1312372
2024-02-12	72.81	74.22	72.64	73.60	1516928
2024-02-13	72.69	72.69	70.53	71.11	1577472
2024-02-14	71.78	72.13	71.24	71.50	1172898
2024-02-15	71.93	73.21	71.74	73.03	1514737
2024-02-16	73.00	73.09	72.31	72.49	1495933
2024-02-20	70.86	72.13	70.86	71.55	1873984
2024-02-21	71.55	72.49	71.25	72.15	2693957
2024-02-22	72.50	72.74	71.86	72.42	2439857
2024-02-23	72.66	73.91	72.28	73.58	3367334
2024-02-26	73.06	74.16	72.75	72.87	2068008
2024-02-27	72.94	73.49	72.66	73.48	2024705
2024-02-28	73.32	74.30	73.18	73.37	2235212
2024-02-29	73.90	74.27	73.27	73.73	3479741
2024-03-01	73.64	73.95	72.73	73.85	1525975
2024-03-04	73.72	74.95	73.66	74.00	1548971
2024-03-05	73.35	74.65	72.83	73.31	2450616
2024-03-06	73.28	73.36	71.59	71.84	2802590
2024-03-07	72.23	72.75	72.02	72.25	2448289
2024-03-08	72.33	73.01	72.27	72.43	1657586
2024-03-11	72.09	73.61	72.08	73.44	1847574
2024-03-12	73.65	73.91	72.33	72.51	1883313
2024-03-13	72.52	73.64	72.52	72.85	1943129
2024-03-14	72.48	72.85	71.26	71.86	2120688
2024-03-15	71.05	72.62	71.05	72.50	4129152
2024-03-18	72.51	72.69	71.93	72.49	2234347
2024-03-19	72.49	72.74	72.00	72.62	2787279
2024-03-20	72.54	74.02	72.13	73.82	1818596
2024-03-21	74.20	76.00	73.97	75.93	2720670
2024-03-22	76.07	76.29	75.41	75.84	2585260
2024-03-25	76.39	76.86	75.63	75.65	2026667
2024-03-26	76.08	76.43	75.65	76.18	1764848
2024-03-27	76.60	77.24	76.13	76.19	2585698
2024-03-28	76.65	77.68	76.20	77.32	2202822
2024-04-01	76.89	77.33	76.41	77.25	1815093
2024-04-02	77.43	77.71	76.84	77.00	3184617
2024-04-03	76.97	77.98	76.74	77.32	1585378
2024-04-04	77.99	78.50	75.89	75.95	1915361
2024-04-05	75.88	76.47	74.51	75.80	1644407
2024-04-08	76.26	76.94	75.70	76.39	1523437
2024-04-09	76.68	77.08	76.00	76.64	1582652
2024-04-10	75.48	75.97	74.32	74.37	1954563
2024-04-11	74.22	74.70	72.85	73.91	2436619
2024-04-12	74.65	78.49	73.23	75.78	6622170
2024-04-15	76.47	77.40	74.44	74.93	3398419
2024-04-16	74.90	75.45	72.72	73.02	3018726
2024-04-17	73.10	73.56	72.13	72.81	2265245
2024-04-18	73.26	73.67	72.54	73.04	1689907
2024-04-19	73.51	74.02	73.11	73.37	3005467
2024-04-22	73.79	74.74	73.21	74.51	1680017
2024-04-23	74.50	75.01	74.03	74.39	2423967
2024-04-24	73.70	74.75	73.60	74.29	8642088
2024-04-25	73.98	74.45	72.60	73.29	5837130
2024-04-26	73.35	74.44	73.03	73.39	2749354
2024-04-29	73.12	74.38	73.12	73.99	2492104
2024-04-30	73.43	73.75	72.41	72.49	1645050
2024-05-01	72.51	73.90	72.26	73.11	1840379
2024-05-02	73.71	73.87	72.85	73.20	1883399
2024-05-03	73.91	74.42	73.48	74.39	1623097
2024-05-06	75.01	75.32	74.53	75.11	1888318
2024-05-07	75.47	76.18	75.29	75.35	1899741
2024-05-08	75.12	75.57	75.05	75.32	1949132
2024-05-09	75.21	76.28	75.13	76.26	1416917
2024-05-10	76.50	77.11	76.48	76.58	1479473
2024-05-13	76.90	77.16	76.02	76.16	1808360
2024-05-14	76.53	77.00	76.22	76.56	1830633
2024-05-15	77.02	77.74	76.89	77.57	1914297
2024-05-16	77.76	77.99	77.30	77.63	1713135
2024-05-17	77.98	78.05	77.35	78.01	1814979
2024-05-20	78.03	78.19	77.04	77.15	2845322
2024-05-21	77.15	77.52	77.01	77.08	1580437
2024-05-22	76.54	77.08	76.20	76.49	2740609
2024-05-23	76.46	76.60	74.31	74.81	3001494
2024-05-24	75.09	75.48	74.87	75.39	1310269
2024-05-28	75.25	75.57	73.64	73.91	1444829
2024-05-29	73.05	73.85	72.59	73.83	1760593
2024-05-30	74.07	74.40	73.44	74.25	1738741
2024-05-31	74.40	75.67	74.30	75.59	3871132
2024-06-03	75.55	75.95	74.45	75.33	1984379
2024-06-04	74.75	75.39	74.25	74.65	1425823
2024-06-05	74.82	74.99	74.33	74.49	1489794
2024-06-06	74.49	74.87	74.19	74.50	1497477
2024-06-07	74.00	75.52	74.00	74.76	2213609
2024-06-10	74.19	75.11	73.42	74.35	2723496
2024-06-11	73.81	74.00	70.67	71.13	3551055
2024-06-12	72.38	73.21	71.78	72.14	1824736
2024-06-13	71.69	71.82	70.68	71.60	1945660
2024-06-14	70.90	71.56	70.29	70.91	1395754
2024-06-17	70.67	71.83	70.20	71.71	1515292
2024-06-18	71.56	72.55	71.45	72.37	2525271
2024-06-20	72.13	72.80	72.05	72.40	1776758
2024-06-21	72.40	72.60	71.80	72.24	2353833
2024-06-24	72.49	73.61	72.22	72.94	1462658
2024-06-25	72.61	72.91	71.97	72.58	1700479
2024-06-26	72.13	73.01	71.96	72.86	3159903
2024-06-27	72.72	73.09	71.96	73.05	2394840
2024-06-28	73.39	74.03	73.06	73.31	4601662
2024-07-01	73.67	74.14	73.15	73.56	2154934
2024-07-02	73.47	73.96	73.20	73.86	1596167
2024-07-03	74.37	74.72	73.79	74.14	929146
2024-07-05	74.05	74.07	73.07	73.72	1539859
2024-07-08	72.98	73.72	72.65	73.37	2637053
2024-07-09	73.44	74.90	72.92	74.42	2043550
2024-07-10	74.45	75.52	74.15	75.49	1734513
2024-07-11	75.89	76.69	75.63	76.48	1831223
2024-07-12	76.80	79.42	76.61	78.56	2974416
2024-07-15	78.81	79.40	78.40	78.94	3254338
2024-07-16	79.50	84.83	78.15	84.82	6021904
2024-07-17	84.91	85.37	83.65	85.34	4074604
2024-07-18	85.00	86.24	83.88	84.33	2694225
2024-07-19	84.59	84.88	84.06	84.49	1565933
2024-07-22	84.76	84.95	83.33	84.00	1722211
2024-07-23	83.64	84.71	83.49	83.81	2458996
2024-07-24	83.73	84.52	82.86	82.96	1762643
2024-07-25	83.09	85.34	82.92	84.89	2078275
2024-07-26	85.21	85.89	84.58	85.29	1509865
2024-07-29	85.17	85.57	84.59	84.92	1029351
2024-07-30	85.51	86.25	85.13	85.70	1177713
2024-07-31	85.77	86.10	84.91	84.97	1345728
2024-08-01	85.30	85.49	82.93	83.63	1359693
2024-08-02	82.61	82.61	80.25	80.91	1941255
2024-08-05	78.85	79.50	76.95	77.11	2669907
2024-08-06	76.91	78.19	76.85	77.13	2281451
2024-08-07	78.55	79.75	76.35	76.48	1955149
2024-08-08	76.98	78.29	76.98	77.75	1087293
2024-08-09	77.82	78.32	77.29	78.21	1217873
2024-08-12	78.20	78.75	77.21	77.53	1901371
2024-08-13	78.23	79.15	77.58	78.80	1798791
2024-08-14	79.09	79.32	78.37	78.95	1265505
2024-08-15	80.00	80.87	79.83	80.55	2541117
2024-08-16	80.65	81.23	80.26	81.18	1465963
2024-08-19	81.33	81.60	80.88	81.01	1383309
2024-08-20	80.80	81.22	80.18	80.42	1508509
2024-08-21	80.74	80.91	80.11	80.80	1830680
2024-08-22	80.82	82.59	80.79	82.56	1897938
2024-08-23	82.96	84.37	82.55	84.04	2364882
2024-08-26	84.48	85.21	84.16	84.58	1763600
2024-08-27	84.19	85.79	84.14	85.48	2203559
2024-08-28	85.21	85.76	84.29	84.74	2229579
2024-08-29	85.19	86.40	84.36	85.90	1547595
2024-08-30	86.08	87.27	85.93	87.10	1749063
2024-09-03	86.44	87.16	85.63	85.98	1795279
2024-09-04	86.45	87.19	85.23	85.91	2014936
2024-09-05	86.74	86.74	84.95	85.19	1867226
2024-09-06	85.16	86.08	82.84	83.29	2191583
2024-09-09	84.03	84.83	82.48	83.66	3230060
2024-09-10	83.79	83.93	82.07	83.32	1893005
2024-09-11	82.73	82.83	80.54	82.59	2333001
2024-09-12	82.64	83.37	81.86	82.58	1742961
2024-09-13	82.85	84.37	82.85	83.28	2262726
2024-09-16	83.80	85.94	83.61	85.46	3480071
2024-09-17	85.75	87.13	85.45	86.69	1654226
2024-09-18	86.88	88.19	86.58	87.16	2699399
2024-09-19	88.34	89.42	87.41	89.31	1914399
2024-09-20	88.78	88.91	87.60	88.50	3578184
2024-09-23	89.23	89.49	88.65	89.13	1680838
2024-09-24	88.94	89.34	88.50	88.91	1899760
2024-09-25	89.05	89.18	88.18	88.50	1881659
2024-09-26	88.71	89.18	87.92	88.09	2769074
2024-09-27	88.64	89.37	87.86	88.20	3154644
2024-09-30	87.99	88.67	87.30	87.71	2499729
2024-10-01	87.50	87.64	86.40	86.65	1957796
2024-10-02	86.71	87.46	85.70	85.99	1483565
2024-10-03	85.67	86.04	85.05	85.96	3022986
2024-10-04	86.99	87.60	86.76	87.31	1744059
2024-10-07	87.29	87.87	86.63	87.47	2146468
2024-10-08	87.56	88.82	87.24	88.57	1962162
2024-10-09	88.70	89.21	88.06	88.86	1996715
2024-10-10	88.85	89.78	88.65	89.34	1705350
2024-10-11	89.94	90.80	89.09	89.83	2793355
2024-10-14	89.71	91.14	89.63	90.93	2425374
2024-10-15	91.84	94.60	89.34	91.82	5898847
2024-10-16	93.06	93.57	92.00	92.88	2569715
2024-10-17	93.00	93.37	92.16	92.55	1923204
2024-10-18	92.83	92.87	91.21	91.43	2180871
2024-10-21	91.20	91.36	89.78	90.19	1637927
2024-10-22	89.86	90.22	89.35	89.86	1403459
2024-10-23	89.60	91.57	89.50	91.43	2457701
2024-10-24	91.99	92.06	91.32	91.87	1722328
2024-10-25	92.64	92.64	90.37	90.38	1553861
2024-10-28	91.23	93.60	90.82	92.98	2406165
2024-10-29	92.60	93.71	92.47	92.82	2104684
2024-10-30	92.74	94.06	92.69	92.93	1552260
2024-10-31	92.83	93.63	92.16	92.80	2673803
2024-11-01	93.01	93.76	92.71	92.80	2158886
2024-11-04	92.80	92.96	92.01	92.26	1363156
2024-11-05	92.25	93.22	92.03	92.91	1480396
2024-11-06	97.57	98.45	95.97	96.81	3076146
2024-11-07	96.39	96.95	95.07	95.12	1915629
2024-11-08	95.22	95.55	93.80	94.78	2723278
2024-11-11	95.69	97.00	95.57	96.55	1712803
2024-11-12	96.16	96.74	95.18	95.19	1938799
2024-11-13	95.30	96.50	95.13	95.17	1649632
2024-11-14	95.40	95.79	93.96	94.18	1377158
2024-11-15	94.29	95.67	94.18	95.48	2354445
2024-11-18	95.35	96.30	95.20	96.12	1528028
2024-11-19	95.07	95.55	94.62	94.71	1781929
2024-11-20	95.30	95.41	94.57	95.30	1351023
2024-11-21	95.88	96.70	95.42	96.34	1326896
2024-11-22	96.40	97.71	96.40	97.50	1513140
2024-11-25	97.97	99.50	97.85	98.79	2408339
2024-11-26	98.42	99.05	97.86	98.81	2184732
2024-11-27	98.81	99.24	98.39	98.79	1924062
2024-11-29	99.00	99.46	98.51	98.51	1155234
2024-12-02	99.20	99.22	97.67	98.03	1722323
2024-12-03	99.30	99.50	97.71	97.77	1891946
2024-12-04	97.49	97.62	96.69	97.37	3352284
2024-12-05	97.36	99.76	97.24	98.60	2116616
2024-12-06	98.89	98.95	97.36	98.41	1726253
2024-12-09	99.60	100.35	98.60	99.43	3504099
2024-12-10	99.40	100.03	98.16	100.03	2343025
2024-12-11	100.50	101.91	98.53	99.27	4546267
2024-12-12	99.54	100.99	99.31	100.61	2250715
2024-12-13	100.92	100.98	99.52	100.46	1922570
2024-12-16	100.31	101.47	99.63	100.78	2367723
2024-12-17	100.23	100.84	98.44	98.70	2200599
2024-12-18	98.66	99.27	94.69	94.74	3705484
2024-12-19	95.70	96.76	95.21	95.42	2130484
2024-12-20	95.45	98.63	94.83	98.20	6637107
2024-12-23	97.52	98.29	96.90	98.17	1400491
2024-12-24	98.58	99.35	98.15	99.27	658800
2024-12-26	98.96	99.75	98.41	99.56	1015813
2024-12-27	98.92	99.84	98.22	98.58	1127177
2024-12-30	97.40	98.61	96.88	98.28	1278095
2024-12-31	98.63	98.94	97.74	97.39	1210698
2025-01-02	98.13	99.12	97.32	97.95	1509577
2025-01-03	98.08	98.08	96.72	97.67	1508481
2025-01-06	98.92	99.97	98.07	98.43	1683722
2025-01-07	99.13	99.14	97.23	97.72	1244996
2025-01-08	97.35	97.86	96.81	97.73	1575657
2025-01-10	96.65	96.65	93.70	93.91	2530891
2025-01-13	93.29	94.50	92.87	94.45	2051813
2025-01-14	94.72	95.88	94.63	95.44	1618478
2025-01-15	97.95	99.79	97.65	99.77	3917376
2025-01-16	99.27	100.49	99.14	100.49	2609451
2025-01-17	95.66	98.13	94.49	97.63	4205160
2025-01-21	97.65	99.84	97.04	99.00	2665340
2025-01-22	98.61	99.04	96.95	97.17	2510010
2025-01-23	97.22	98.58	96.77	97.54	2825023
2025-01-24	97.21	100.00	97.02	99.06	1670390
2025-01-27	99.74	100.29	98.87	100.24	1581763
2025-01-28	99.45	100.78	99.28	100.40	2012236
2025-01-29	100.47	102.63	99.96	100.85	1599014
2025-01-30	101.89	103.00	101.27	102.23	1472081
2025-01-31	102.00	102.74	101.20	101.62	1664628
2025-02-03	99.57	100.00	97.38	98.17	3151178
2025-02-04	98.43	99.54	98.10	98.38	1982642
2025-02-05	99.06	99.71	98.40	99.33	1263142
2025-02-06	100.17	100.30	99.27	99.59	1318571
2025-02-07	99.99	100.44	99.08	99.44	1371143
2025-02-10	99.75	99.91	97.75	98.05	1666856
2025-02-11	97.59	98.74	97.02	98.61	1519923
2025-02-12	97.54	98.30	97.13	98.22	1049702
2025-02-13	98.71	99.09	97.81	99.02	1382466
2025-02-14	99.53	100.54	98.97	99.16	1520695
2025-02-18	99.47	100.97	98.77	100.44	2596681
2025-02-19	99.81	100.46	99.21	99.81	2008597
2025-02-20	100.21	100.86	97.70	99.64	2019695
2025-02-21	99.93	100.62	98.63	98.70	1808387
2025-02-24	99.17	99.72	97.70	98.55	1736254
2025-02-25	99.07	99.31	96.42	97.21	1801420
2025-02-26	97.46	98.59	96.80	97.33	1335604
2025-02-27	97.73	99.13	96.50	97.52	1763899
2025-02-28	98.12	99.48	97.33	99.23	3886933
2025-03-03	99.79	100.47	96.36	96.98	2273819
2025-03-04	95.40	96.10	91.07	91.70	3166128
2025-03-05	91.73	93.48	91.33	92.54	2516669
2025-03-06	91.66	91.74	88.55	89.83	3209777
2025-03-07	89.37	89.92	87.46	89.65	2216315
2025-03-10	87.44	88.41	85.15	86.80	2527622
2025-03-11	86.80	87.22	85.14	85.72	2480083
2025-03-12	86.82	87.06	84.03	85.76	2420495
2025-03-13	86.10	86.10	84.03	84.47	1950897
2025-03-14	85.72	87.17	85.07	86.81	2020229
2025-03-17	87.01	88.31	86.87	87.81	1609716
2025-03-18	87.67	88.43	87.36	88.11	1694786
2025-03-19	88.54	90.83	87.86	90.21	2444696
2025-03-20	89.51	90.87	89.45	90.52	1530565
2025-03-21	89.73	91.03	88.87	90.55	4709654
2025-03-24	92.08	93.39	91.61	92.86	2097781
2025-03-25	93.12	93.58	92.33	92.52	1827932
2025-03-26	92.80	93.75	92.14	92.65	1052366
2025-03-27	92.05	92.46	90.67	91.78	1417376
2025-03-28	91.31	91.60	88.35	89.04	1425048
2025-03-31	88.01	90.17	87.07	88.77	2222826
2025-04-01	88.48	89.51	87.42	88.82	2187842
2025-04-02	87.54	90.18	87.54	89.59	1108614
2025-04-03	85.59	85.59	82.13	82.83	3020111
2025-04-04	80.03	80.03	76.00	76.25	3148060
2025-04-07	73.92	79.17	72.81	76.30	4613358
2025-04-08	79.25	80.33	74.05	75.33	3052725
2025-04-09	73.73	83.23	73.26	82.32	2892239
2025-04-10	80.43	80.65	76.26	79.00	2496929
2025-04-11	77.65	80.09	76.90	79.41	2338357
2025-04-14	80.85	81.51	79.97	80.91	2267652
2025-04-15	81.54	82.57	81.02	81.40	1771045
2025-04-16	80.84	81.65	78.68	79.63	2114849
2025-04-17	75.50	83.04	75.50	81.26	5521939
2025-04-21	80.10	82.12	79.56	80.63	3349594
2025-04-22	82.18	84.35	81.77	83.84	2951374
2025-04-23	85.96	88.22	85.26	85.52	3094298
2025-04-24	85.15	88.01	85.05	87.57	2556414
2025-04-25	87.48	88.40	87.23	87.38	2100424
2025-04-28	87.58	88.66	86.97	87.57	2338491
2025-04-29	87.21	88.68	87.00	88.53	2118313
2025-04-30	87.05	88.40	85.68	88.10	1895475
2025-05-01	87.47	89.65	87.22	88.73	1594523
2025-05-02	90.34	91.25	89.78	90.53	1551512
2025-05-05	89.90	91.37	89.76	90.57	1416395
2025-05-06	89.55	91.32	89.19	90.75	2743959
2025-05-07	90.96	92.73	90.94	91.50	1903069
2025-05-08	92.45	94.73	92.23	94.06	2065361
2025-05-09	94.42	94.94	93.70	93.81	1422188
2025-05-12	97.26	97.32	95.74	96.00	2650481
2025-05-13	96.48	98.27	96.07	97.78	1643848
2025-05-14	97.62	98.10	97.01	97.71	1803562
2025-05-15	97.59	98.59	97.31	98.20	1134314
2025-05-16	98.21	98.69	97.60	98.29	1682941
2025-05-19	97.60	98.60	96.96	98.28	1082957
2025-05-20	97.73	98.26	97.29	97.74	1262747
2025-05-21	97.15	97.29	95.49	95.53	1114400
2025-05-22	95.41	96.83	95.16	96.36	1805251
2025-05-23	94.88	96.50	94.19	96.10	1116330
2025-05-27	97.25	97.80	95.63	97.43	2815690
2025-05-28	98.17	98.56	96.58	96.85	1685870
2025-05-29	97.28	97.53	96.18	97.04	1389717
2025-05-30	96.61	96.76	95.65	96.28	2683861
2025-06-02	95.92	96.35	94.72	96.23	1242507
2025-06-03	96.23	97.14	95.28	97.01	1117029
2025-06-04	97.01	97.16	96.00	96.00	1068625
2025-06-05	96.11	96.89	95.62	96.48	960921
2025-06-06	97.70	98.71	97.35	98.62	880677
2025-06-09	98.88	99.41	97.90	98.86	1364043
2025-06-10	98.83	99.38	98.47	99.15	1612888
2025-06-11	99.23	99.23	97.12	97.30	1971384
2025-06-12	96.74	97.62	96.15	97.60	1476748
2025-06-13	96.47	97.18	95.67	96.14	1483748

Explore More About STT

Coins representing dividend payouts and trends

STT Dividend History

Discover State Street Corporation'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

STT Stock Split History

Discover State Street Corporation'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

STT Historical Prices

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

Web Analytics