Chapter 2 Data sources

2.1 EIA Data

This dataset was pulled from the U.S. Energy Information Administration EIA website through an API. There is a package in R called “eia” that helps automate data pulls from the EIA.gov API calls. We used this package to pull monthly power generation data by fuel type for all of the states in the USA from the time period of 2001 - 2021.

2.1.1 Column Descriptions

The columns in this dataset are listed below:

• thousand_megawatthours: net power generation in thousand megawatt hours
• date: contains the month in which the power was generated. This column ranges from “2001-01-01” to “2021-08-01”.
• state: contains the state in which the power was generated. Unique values include all 50 USA states
• fuel: contains the fuel type, with unique values listed below:

##  [1] " coal "                           " petroleum liquids "             
##  [3] " petroleum coke "                 " natural gas "                   
##  [5] " other gases "                    " nuclear "                       
##  [7] " conventional hydroelectric "     " other renewables (total) "      
##  [9] " wind "                           " all utility-scale solar "       
## [11] " utility-scale photovoltaic "     " utility-scale thermal "         
## [13] " geothermal "                     " wood and wood-derived fuels "   
## [15] " other biomass "                  " hydro-electric pumped storage " 
## [17] " other "                          " all solar "                     
## [19] " small-scale solar photovoltaic "

The fuels are aggregated hierarchically as outlined below:

• All Fuels: includes the aggregation of power generation for coal, petroleum liquids, petroleum coke, natural gas, other gases, nuclear, conventional hydroelectric, hydro-electric pumped storage, other, and other renewables (total).
• Other renewables (total): includes the aggregation of power generation for wind, all utility-scale solar, geothermal, and biomass (total).
• Biomass (total): includes the aggregation of power generation for wood and wodd-derive fuels and other biomass.
• All solar: includes the aggregation of power generation for small-scale solar photovoltaic and all utility-scale solar.

The column summaries of data types and statistics (for numeric columns) are shown below:

##  thousand_megawatthours     date              state          
##  Min.   : -316.725      Length:145239      Length:145239     
##  1st Qu.:    5.075      Class :character   Class :character  
##  Median :   47.678      Mode  :character   Mode  :character  
##  Mean   :  621.139                                           
##  3rd Qu.:  313.681                                           
##  Max.   :30948.398                                           
##  NA's   :1065                                                
##      fuel          
##  Length:145239     
##  Class :character  
##  Mode  :character  
##                    
##                    
##                    
## 

The dataset has dimensions of:

## [1] 145239      4

or 145239 rows and 4 columns.

This dataset only included power generation data for fuel types that were actually produced in a state. Therefore, some fuel type generation values are missing from certain states. Additionally, some states only adopted certain fuel types at a specific time interval during the period of interest, so again the power generation data is missing for some of the time period. This will be discussed more in the missing values chapter

2.2 WB Data

The World Bank country dataset for the U.S. is downloaded from Data Bank - World Development Indicators in CSV File format. The dataset captured annual statistics for 48 macro socio-economic indicators (rows) from 1960 to 2020 (columns). The below table describes the short names we used for these development indicators in our data analysis for the ease of data visualization.

Column Name	Description
Pop T	Population, total
Pop G	Population growth (annual %)
Area	Surface area (sq. km)
Pov Rt	Poverty headcount ratio at national poverty lines (% of population)
GNI Tot	GNI, Atlas method (current US Dollar)
GNI PC	GNI per capita, Atlas method (current US Dollar)
GNI PPP	GNI, PPP (current international Dollar)
GNI Pc PPP	GNI per capita, PPP (current international Dollar)
Inc Shr	Income share held by lowest 20%
Life Exp	Life expectancy at birth, total (years)
Fert Rt	Fertility rate, total (births per woman)
Ado Fert	Adolescent fertility rate (births per 1,000 women ages 15-19)
Contr Pr	Contraceptive prevalence, any methods (% of women ages 15-49)
Birth Rt	Births attended by skilled health staff (% of total)
Mort Rt	Mortality rate, under-5 (per 1,000 live births)
Under Wt	Prevalence of underweight, weight for age (% of children under 5)
Imm Mea	Immunization, measles (% of children ages 12-23 months)
Prim Comp	Primary completion rate, total (% of relevant age group)
Sec Sch	School enrollment, secondary (% gross)
Prim Sch	School enrollment, primary and secondary (gross), gender parity index (GPI)
HIV	Prevalence of HIV, total (% of population ages 15-49)
Forest A	Forest area (sq. km)
Water P	Water productivity, total (constant 2015 US Dollar GDP per cubic meter of total freshwater withdrawal)
Energy Use PC	Energy use (kg of oil equivalent per capita)
C02 Emis PC	CO2 emissions (metric tons per capita)
Elec Cons PC	Electric power consumption (kWh per capita)
GDP T	GDP (current US Dollar)
GDP %	GDP growth (annual %)
Inflation, %	Inflation, GDP deflator (annual %)
Agri %	Agriculture, forestry, and fishing, value added (% of GDP)
Industry %	Industry (including construction), value added (% of GDP)
Exports %	Exports of goods and services (% of GDP)
Imports %	Imports of goods and services (% of GDP)
Gross %	Gross capital formation (% of GDP)
Revenue, %	Revenue, excluding grants (% of GDP)
Start up	Start-up procedures to register a business (number)
Mkt Cap %	Market capitalization of listed domestic companies (% of GDP)
Military %	Military expenditure (% of GDP)
Mobile Sub	Mobile cellular subscriptions (per 100 people)
HT Exp %	High-technology exports (% of manufactured exports)
Merchandise %	Merchandise trade (% of GDP)
Net Bart	Net barter terms of trade index (2000 = 100)
Ext Debt	External debt stocks, total (DOD, current US Dollar)
Debt Sv %	Total debt service (% of GNI)
Migration	Net migration
Remittance	Personal remittances, paid (current US Dollar)
FDI	Foreign direct investment, net inflows (BoP, current US Dollar)
ODA	Net ODA received per capita (current US Dollar)

2.3 Financial Data

This dataset was obtained from Yahoo Finance website. The prices (closing, opening etc) for different energy related Exchange Traded Funds (ETFs) which are similar to S&P500 or NASDAQ like XLE, (overall energy sector fund), CNRG (clean power ETF), and ICLN (global clean energy ETF) were downloaded as a CSV file and added to the dataset folder. The date range for every ETF varies from the day the ETF went public to the day the data was downloaded (10th November 2021). However, the daily prices of crude oil were obtained from the West Texas Intermediate (WTI) which was obtained from the following website.

The table below shows the XLE ETF which is the energy sector fund. All other ETFs datasets have the exact same columns with different dates and prices.

Date	Open	High	Low	Close	Adj Close	Volume
1998-12-22	23.31250	23.39062	23.18750	23.26562	13.50020	15200
1998-12-23	23.34375	23.75000	23.31250	23.75000	13.78127	67800
1998-12-24	23.81250	23.81250	23.59375	23.62500	13.70874	12300
1998-12-28	23.75000	23.75000	23.34375	23.50000	13.63620	13500
1998-12-29	23.56250	23.73438	23.34375	23.73438	13.77221	22000
1998-12-30	23.71875	23.71875	23.35938	23.37500	13.56368	21800
1998-12-31	23.34375	23.34375	23.21875	23.34375	13.54553	13000
1999-01-04	23.28125	23.75000	23.28125	23.32812	13.53647	28600
1999-01-05	23.46875	23.46875	23.17188	23.20312	13.46394	42700
1999-01-06	23.46875	24.00000	23.31250	23.96875	13.90820	56400
1999-01-07	23.96875	23.98438	23.57812	23.85938	13.84474	72600
1999-01-08	24.00000	24.56250	23.37500	23.96875	13.90820	421100
1999-01-11	23.75000	23.78125	23.43750	23.51562	13.64527	35000
1999-01-12	23.50000	23.59375	23.12500	23.15625	13.43673	89200
1999-01-13	22.75000	23.18750	22.68750	22.81250	13.23727	42400
1999-01-14	22.75000	22.87500	22.37500	22.37500	12.98341	70000
1999-01-15	22.56250	22.75000	22.45312	22.71875	13.18288	10700
1999-01-19	22.81250	22.81250	22.53125	22.71875	13.18288	12800
1999-01-20	22.59375	22.81250	22.51562	22.53125	13.07408	15800
1999-01-21	22.53125	22.90625	22.50000	22.71875	13.18288	23900
1999-01-22	22.75000	22.81250	22.56250	22.59375	13.11034	19300
1999-01-25	22.68750	22.68750	22.37500	22.56250	13.09221	18200
1999-01-26	22.59375	22.59375	22.15625	22.34375	12.96528	25700
1999-01-27	22.37500	22.37500	21.87500	21.93750	12.72954	37100
1999-01-28	22.00000	22.00000	21.62500	21.81250	12.65701	30800
1999-01-29	21.68750	21.81250	21.43750	21.81250	12.65701	18600
1999-02-01	21.81250	21.87500	21.59375	21.59375	12.53008	23100
1999-02-02	21.62500	21.81250	21.53125	21.62500	12.54822	26500
1999-02-03	21.75000	22.25000	21.75000	22.12500	12.83834	29400
1999-02-04	22.12500	22.31250	22.06250	22.25000	12.91087	26000
1999-02-05	22.31250	22.93750	22.18750	22.87500	13.27354	66000
1999-02-08	22.96875	23.18750	22.93750	23.18750	13.45487	31100
1999-02-09	23.21875	23.21875	22.75000	22.75000	13.20101	64300
1999-02-10	22.84375	23.06250	22.68750	22.81250	13.23727	69300
1999-02-11	22.71875	22.71875	22.28125	22.62500	13.12848	216800
1999-02-12	22.37500	22.62500	22.15625	22.15625	12.85648	242300
1999-02-16	22.32812	22.43750	21.78125	22.00000	12.76581	36600
1999-02-17	21.87500	22.09375	21.75000	21.78125	12.63888	41700
1999-02-18	21.75000	21.96875	21.53125	21.84375	12.67514	83000
1999-02-19	21.93750	21.96875	21.53125	21.71875	12.60261	130300
1999-02-22	21.87500	22.00000	21.68750	21.93750	12.72954	79500
1999-02-23	22.00000	22.09375	21.75000	21.75000	12.62074	309600
1999-02-24	21.81250	22.09375	21.65625	21.65625	12.56634	34500
1999-02-25	21.64062	21.90625	21.62500	21.76562	12.62981	44600
1999-02-26	21.84375	22.00000	21.62500	21.62500	12.54822	24900
1999-03-01	21.67188	21.68750	21.34375	21.40625	12.42127	13300
1999-03-02	21.43750	21.53125	21.09375	21.18750	12.29435	55100
1999-03-03	21.37500	21.75000	21.21875	21.65625	12.56634	103300
1999-03-04	21.84375	22.56250	21.84375	22.43750	13.01967	90400
1999-03-05	23.00000	23.03125	22.62500	22.85938	13.26447	92700
1999-03-08	22.98438	23.25000	22.89062	23.18750	13.45487	107600
1999-03-09	22.93750	23.31250	22.84375	22.93750	13.30980	79000
1999-03-10	23.03125	24.31250	23.03125	24.25000	14.07141	1733800
1999-03-11	25.00000	25.25000	24.25000	24.59375	14.27087	909000
1999-03-12	24.87500	25.06250	24.25000	24.50000	14.21647	604300
1999-03-15	24.56250	24.62500	24.01562	24.31250	14.10767	523000
1999-03-16	24.09375	24.31250	24.00000	24.18750	14.03514	273300
1999-03-17	24.31250	24.84375	24.25000	24.81250	14.39780	362800
1999-03-18	25.25000	25.31250	24.93750	25.12500	14.57913	332600
1999-03-19	25.25000	25.28125	24.62500	24.78125	14.43136	260400
1999-03-22	25.00000	25.12500	24.73438	24.93750	14.52236	165000
1999-03-23	24.75000	24.75000	24.25000	24.50000	14.26758	137900
1999-03-24	24.62500	24.71875	24.15625	24.37500	14.19478	61100
1999-03-25	24.31250	24.56250	24.06250	24.43750	14.23117	166500
1999-03-26	24.68750	24.87500	24.46875	24.75000	14.41316	44700
1999-03-29	25.37500	25.68750	25.34375	25.43750	14.81353	84400
1999-03-30	25.28125	25.31250	24.90625	24.96875	14.54055	60800
1999-03-31	25.15625	25.18750	24.59375	24.59375	14.32217	67000
1999-04-01	24.62500	24.65625	24.29688	24.56250	14.30397	22000
1999-04-05	24.56250	25.25000	24.56250	25.15625	14.64974	58400
1999-04-06	25.09375	25.12500	24.71875	24.90625	14.50415	42600
1999-04-07	24.87500	24.90625	24.46875	24.65625	14.35858	836400
1999-04-08	24.76562	25.18750	24.67188	24.90625	14.50415	852300
1999-04-09	24.92188	25.50000	24.89062	25.37500	14.77713	52400
1999-04-12	25.25000	25.75000	25.25000	25.56250	14.88632	62500
1999-04-13	25.40625	25.73438	25.40625	25.53125	14.86812	67800
1999-04-14	25.50000	25.65625	25.21875	25.21875	14.68614	27000
1999-04-15	25.37500	26.43750	25.37500	26.31250	15.32309	259400
1999-04-16	26.59375	27.15625	26.37500	27.14062	15.80534	88500
1999-04-19	27.87500	28.34375	27.43750	27.46875	15.99643	245500
1999-04-20	27.56250	27.56250	26.76562	27.03125	15.74165	386400
1999-04-21	26.87500	27.06250	26.37500	26.62500	15.50507	181200
1999-04-22	26.56250	27.09375	26.25000	27.09375	15.77804	395900
1999-04-23	26.98438	27.00000	26.54688	26.75000	15.57786	16300
1999-04-26	26.56250	26.56250	26.01562	26.15625	15.23210	297800
1999-04-27	26.45312	27.00000	26.43750	26.98438	15.71435	82400
1999-04-28	27.12500	28.28125	27.12500	27.87500	16.23302	103700
1999-04-29	26.81250	28.87500	26.75000	28.71875	16.72437	240100
1999-04-30	28.37500	28.62500	28.00000	28.23438	16.44230	966100
1999-05-03	28.25000	28.93750	28.00000	28.93750	16.85176	276600
1999-05-04	28.96875	29.12500	28.73438	28.96875	16.86995	358500
1999-05-05	28.93750	28.93750	28.15625	28.54688	16.62428	381000
1999-05-06	28.68750	28.75000	28.03125	28.46875	16.57879	402500
1999-05-07	28.28125	28.67188	28.10938	28.64062	16.67887	360700
1999-05-10	28.60938	28.90625	28.31250	28.31250	16.48779	270700
1999-05-11	28.50000	28.53125	28.25000	28.40625	16.54238	71600
1999-05-12	27.75000	28.00000	27.25000	27.87500	16.23302	531700
1999-05-13	28.06250	28.31250	27.87500	28.01562	16.31490	264700
1999-05-14	27.87500	28.06250	27.65625	27.81250	16.19662	254900
1999-05-17	27.43750	27.78125	27.37500	27.70312	16.13292	105800
1999-05-18	27.43750	27.50000	27.01562	27.06250	15.75985	33800
1999-05-19	27.28125	27.59375	27.01562	27.43750	15.97824	280700
1999-05-20	27.34375	27.84375	27.34375	27.75000	16.16021	147500
1999-05-21	27.87500	28.34375	27.68750	28.18750	16.41499	215100
1999-05-24	28.31250	28.59375	27.51562	27.51562	16.02373	310300
1999-05-25	27.56250	28.18750	27.40625	27.40625	15.96004	451000
1999-05-26	27.78125	28.28125	27.62500	28.18750	16.41499	64700
1999-05-27	28.00000	28.37500	27.34375	27.34375	15.92364	76700
1999-05-28	27.40625	27.81250	27.31250	27.62500	16.08741	107800
1999-06-01	27.56250	27.56250	27.01562	27.46875	15.99643	421500
1999-06-02	27.57812	27.84375	27.57812	27.78125	16.17841	32000
1999-06-03	28.09375	28.25000	27.87500	27.87500	16.23302	43300
1999-06-04	28.15625	28.31250	27.87500	28.31250	16.48779	22500
1999-06-07	28.34375	28.73438	28.28125	28.64062	16.67887	182300
1999-06-08	28.50000	28.59375	28.18750	28.18750	16.41499	169800
1999-06-09	28.15625	28.46875	28.12500	28.25000	16.45139	14400
1999-06-10	28.37500	28.53125	28.12500	28.40625	16.54238	122100
1999-06-11	28.56250	28.75000	28.43750	28.62500	16.66977	81700
1999-06-14	28.75000	28.93750	28.53125	28.87500	16.81536	271000
1999-06-15	28.93750	29.34375	28.76562	29.23438	17.02464	151300
1999-06-16	29.37500	29.37500	28.84375	28.93750	16.85176	228800
1999-06-17	28.75000	29.06250	28.68750	28.96875	16.86995	64300
1999-06-18	29.00000	29.12500	28.78125	28.87500	16.90054	59800
1999-06-21	28.81250	28.81250	27.96875	28.20312	16.50729	87500
1999-06-22	27.87500	28.07812	27.84375	27.90625	16.33353	251000
1999-06-23	28.12500	28.25000	28.01562	28.12500	16.46156	261800
1999-06-24	27.93750	27.93750	27.51562	27.65625	16.18720	232500
1999-06-25	27.65625	27.65625	27.37500	27.43750	16.05917	265500
1999-06-28	27.40625	27.51562	27.17188	27.26562	15.95857	55600
1999-06-29	27.26562	27.65625	27.15625	27.64062	16.17806	68700
1999-06-30	27.75000	28.21875	27.75000	28.04688	16.41583	108000
1999-07-01	28.12500	28.31250	27.96875	28.26562	16.54387	33200
1999-07-02	28.28125	28.45312	28.09375	28.35938	16.59875	51600
1999-07-06	28.50000	29.10938	28.50000	28.89062	16.90968	48800
1999-07-07	28.84375	28.84375	28.59375	28.81250	16.86396	120600
1999-07-08	29.00000	29.21875	28.95312	29.00000	16.97370	94300
1999-07-09	28.89062	29.09375	28.81250	28.98438	16.96456	25700
1999-07-12	29.25000	29.28125	29.00000	29.28125	17.13831	92200
1999-07-13	29.03125	29.06250	28.81250	29.00000	16.97370	46200
1999-07-14	29.04688	29.21875	28.84375	29.04688	17.00114	18800
1999-07-15	29.23438	29.37500	29.06250	29.31250	17.15661	33000
1999-07-16	29.09375	29.21875	28.93750	29.12500	17.04687	27000
1999-07-19	29.06250	29.09375	28.78125	29.01562	16.98285	24600
1999-07-20	28.90625	28.93750	28.25000	28.25000	16.53472	18400
1999-07-21	28.06250	28.57812	28.00000	28.56250	16.71763	40500
1999-07-22	28.03125	28.18750	27.70312	28.14062	16.47071	53500
1999-07-23	28.37500	28.45312	28.17188	28.28125	16.55301	56300
1999-07-26	28.21875	28.43750	27.75000	27.75000	16.24207	71800
1999-07-27	27.93750	28.06250	27.67188	27.75000	16.24207	29700
1999-07-28	27.78125	28.25000	27.59375	28.15625	16.47984	14200
1999-07-29	27.96875	28.21875	27.90625	27.98438	16.37925	29400
1999-07-30	28.43750	28.75000	28.37500	28.57812	16.72678	40600
1999-08-02	28.39062	28.45312	27.95312	27.95312	16.36096	13500
1999-08-03	28.20312	28.31250	28.00000	28.31250	16.57130	24500
1999-08-04	28.26562	28.82812	28.26562	28.70312	16.79994	29100
1999-08-05	28.92188	29.25000	28.84375	29.20312	17.09259	58600
1999-08-06	29.37500	29.50000	29.09375	29.15625	17.06515	40400
1999-08-09	29.50000	29.85938	29.32812	29.85938	17.47669	101700
1999-08-10	29.85938	29.93750	29.37500	29.68750	17.37609	61400
1999-08-11	29.59375	29.87500	29.26562	29.87500	17.48584	105900
1999-08-12	29.68750	30.17188	29.68750	29.93750	17.52241	146800
1999-08-13	29.82812	29.90625	29.68750	29.84375	17.46754	223400
1999-08-16	29.70312	29.70312	29.29688	29.54688	17.29378	872000
1999-08-17	29.53125	29.76562	29.46875	29.76562	17.42182	550700
1999-08-18	29.53125	29.78125	29.51562	29.54688	17.29378	675400
1999-08-19	29.40625	29.84375	29.40625	29.75000	17.41267	252400
1999-08-20	29.68750	29.92188	29.64062	29.84375	17.46754	41600
1999-08-23	29.90625	30.06250	29.78125	30.00000	17.55899	98400
1999-08-24	29.73438	29.81250	29.57812	29.81250	17.44926	380700
1999-08-25	29.93750	29.93750	29.35938	29.67188	17.36695	292800
1999-08-26	29.43750	29.43750	28.87500	28.90625	16.91882	55600
1999-08-27	29.00000	29.10938	28.71875	28.89062	16.90968	38900
1999-08-30	29.00000	29.00000	28.50000	28.50000	16.68105	103600
1999-08-31	28.59375	29.10938	28.56250	28.89062	16.90968	291200
1999-09-01	28.89062	29.06250	28.79688	28.81250	16.86396	70800
1999-09-02	28.59375	28.70312	28.31250	28.50000	16.68105	49900
1999-09-03	28.84375	28.93750	28.70312	28.84375	16.88224	15300
1999-09-07	28.78125	29.40625	28.78125	29.37500	17.19319	149900
1999-09-08	29.31250	29.68750	29.18750	29.46875	17.24807	48900
1999-09-09	29.73438	30.29688	29.73438	30.12500	17.63217	111800
1999-09-10	30.31250	30.31250	29.90625	30.03125	17.57729	67300
1999-09-13	29.75000	29.75000	29.48438	29.56250	17.30294	161000
1999-09-14	28.25000	29.62500	28.25000	29.23438	17.11088	226200
1999-09-15	29.06250	29.18750	28.75000	28.81250	16.86396	28200
1999-09-16	28.87500	28.87500	28.56250	28.79688	16.85481	19300
1999-09-17	28.68750	28.96875	28.46875	28.93750	17.01393	410900
1999-09-20	28.96875	28.96875	28.39062	28.50000	16.75669	231800
1999-09-21	27.96875	28.09375	27.31250	27.56250	16.20548	203500
1999-09-22	27.68750	28.00000	27.57812	27.59375	16.22387	26900
1999-09-23	27.81250	27.93750	27.28125	27.28125	16.04012	130600
1999-09-24	27.25000	27.25000	26.35938	27.00000	15.87476	187200
1999-09-27	27.18750	27.43750	27.06250	27.25000	16.02175	146500
1999-09-28	27.03125	27.03125	26.25000	26.81250	15.76452	694200
1999-09-29	26.78125	27.56250	26.78125	27.17188	15.97582	367800
1999-09-30	27.25000	27.50000	27.09375	27.43750	16.13200	609600
1999-10-01	27.50000	27.50000	27.25000	27.34375	16.07687	85100
1999-10-04	27.62500	27.62500	26.98438	27.03125	15.89314	68200
1999-10-05	26.78125	26.78125	26.12500	26.43750	15.54404	66200
1999-10-06	26.62500	26.90625	26.53125	26.90625	15.81964	69200
1999-10-07	26.62500	26.62500	26.28125	26.40625	15.52567	220500
1999-10-08	26.18750	26.18750	25.68750	26.10938	15.35112	365400
1999-10-11	26.12500	26.53125	26.12500	26.50000	15.58079	184300
1999-10-12	26.71875	26.87500	26.54688	26.64062	15.66347	45700
1999-10-13	26.75000	27.00000	26.75000	26.81250	15.76452	22200
1999-10-14	26.78125	26.96875	26.62500	26.71875	15.70940	562800
1999-10-15	26.31250	26.59375	26.12500	26.32812	15.47973	278100
1999-10-18	26.15625	26.40625	25.96875	26.37500	15.50730	243500
1999-10-19	26.46875	26.67188	26.45312	26.45312	15.55323	263800
1999-10-20	26.59375	27.00000	26.51562	27.00000	15.87476	160700
1999-10-21	27.06250	27.12500	26.87500	27.12500	15.94826	24100
1999-10-22	27.40625	27.70312	27.34375	27.57812	16.21468	299000
1999-10-25	27.37500	27.43750	27.06250	27.12500	15.94826	54600
1999-10-26	26.87500	27.00000	26.50000	26.50000	15.58079	16800
1999-10-27	26.60938	26.82812	26.50000	26.71875	15.70940	73800
1999-10-28	27.07812	27.14062	26.84375	26.84375	15.78290	88800
1999-10-29	26.93750	27.09375	26.75000	27.03125	15.89314	98500
1999-11-01	27.06250	27.18750	26.93750	27.01562	15.88394	230400
1999-11-02	26.81250	27.00000	26.71875	26.76562	15.73696	44000
1999-11-03	26.76562	26.78125	26.50000	26.62500	15.65428	320200
1999-11-04	26.59375	26.73438	26.07812	26.20312	15.40624	24100
1999-11-05	26.28125	26.34375	25.37500	25.56250	15.02957	116000
1999-11-08	25.78125	26.54688	25.78125	26.53125	15.59916	46700
1999-11-09	27.00000	27.10938	26.85938	27.09375	15.92988	115300
1999-11-10	27.34375	27.70312	27.34375	27.68750	16.27898	258700
1999-11-11	27.71875	27.71875	27.51562	27.68750	16.27898	217600
1999-11-12	27.31250	28.00000	27.31250	27.87500	16.38922	137100
1999-11-15	27.98438	28.06250	27.87500	28.03125	16.48109	26700
1999-11-16	28.31250	28.50000	28.15625	28.50000	16.75669	78100
1999-11-17	28.59375	29.18750	28.59375	29.00000	17.05067	56900
1999-11-18	29.12500	29.15625	28.76562	29.00000	17.05067	66500
1999-11-19	28.65625	28.75000	28.34375	28.34375	16.66483	179400
1999-11-22	28.48438	28.56250	27.89062	27.89062	16.39841	359900
1999-11-23	28.00000	28.03125	27.25000	27.31250	16.05851	359300
1999-11-24	27.28125	27.65625	27.21875	27.65625	16.26061	23500
1999-11-26	27.43750	27.56250	27.25000	27.25000	16.02175	7400
1999-11-29	27.10938	27.12500	26.95312	27.03125	15.89314	29500
1999-11-30	27.01562	27.25000	26.92188	26.98438	15.86557	14300
1999-12-01	26.93750	27.51562	26.93750	27.51562	16.17793	21700
1999-12-02	27.50000	27.50000	27.12500	27.25000	16.02175	53800
1999-12-03	27.25000	27.51562	27.09375	27.12500	15.94826	248500
1999-12-06	27.18750	27.31250	26.93750	27.10938	15.93907	148600
1999-12-07	26.93750	27.06250	26.59375	26.59375	15.63591	126000
1999-12-08	26.34375	26.87500	26.15625	26.87500	15.80127	67900
1999-12-09	27.03125	27.18750	26.78125	27.09375	15.92988	49100
1999-12-10	27.00000	27.00000	26.31250	26.31250	15.47055	49000
1999-12-13	26.31250	26.75000	26.18750	26.46875	15.56241	44900
1999-12-14	26.28125	26.62500	26.21875	26.40625	15.52567	507300
1999-12-15	26.65625	27.25000	26.65625	26.93750	15.83802	218100
1999-12-16	27.03125	27.37500	27.01562	27.20312	15.99420	62100
1999-12-17	27.18750	27.25000	26.75000	27.00000	15.92158	955900
1999-12-20	26.87500	27.03125	26.37500	26.40625	15.57146	781300
1999-12-21	26.56250	26.81250	26.46875	26.48438	15.61754	725800
1999-12-22	26.40625	26.56250	26.31250	26.34375	15.53460	605300
1999-12-23	26.53125	27.09375	26.53125	27.09375	15.97687	144400
1999-12-27	27.25000	28.00000	26.90625	26.90625	15.86631	1251200
1999-12-28	26.71875	27.18750	26.71875	26.93750	15.88473	56100
1999-12-29	27.03125	27.40625	26.92188	27.21875	16.05059	47400
1999-12-30	27.06250	27.12500	26.87500	27.00000	15.92158	58200
1999-12-31	27.00000	27.25000	26.81250	27.09375	15.97687	34800
2000-01-03	27.31250	27.31250	26.37500	26.56250	15.66360	380300
2000-01-04	26.31250	26.31250	25.87500	26.06250	15.36876	722200
2000-01-05	26.12500	26.75000	26.00000	26.75000	15.77416	337800
2000-01-06	26.75000	27.84375	26.75000	27.78125	16.38228	133100
2000-01-07	27.68750	28.40625	27.68750	28.07812	16.55734	468000
2000-01-10	28.07812	28.07812	27.62500	27.84375	16.41914	122100
2000-01-11	27.84375	28.06250	27.56250	27.87500	16.43756	144800
2000-01-12	27.84375	27.84375	27.56250	27.75000	16.36385	57300
2000-01-13	27.93750	28.31250	27.71875	28.23438	16.64949	149200
2000-01-14	28.09375	28.09375	27.68750	28.06250	16.54814	35700
2000-01-18	27.87500	28.56250	27.87500	28.40625	16.75083	110500
2000-01-19	28.31250	28.62500	28.28125	28.31250	16.69555	190300
2000-01-20	28.40625	28.40625	27.93750	28.31250	16.69555	344300
2000-01-21	28.93750	29.23438	28.78125	29.09375	17.15625	483300
2000-01-24	29.28125	29.37500	28.03125	28.06250	16.54814	296500
2000-01-25	28.12500	29.46875	27.81250	28.00000	16.51128	57800
2000-01-26	27.81250	28.28125	27.56250	27.56250	16.25328	46900
2000-01-27	27.65625	27.87500	26.64062	27.00000	15.92158	1688800
2000-01-28	26.93750	26.96875	26.50000	26.68750	15.73731	33100
2000-01-31	26.18750	27.31250	26.12500	27.31250	16.10587	101600
2000-02-01	27.31250	27.31250	27.00000	27.25000	16.06901	114200
2000-02-02	27.31250	27.60938	27.25000	27.42188	16.17036	29400
2000-02-03	27.37500	27.37500	26.71875	27.09375	15.97687	96800
2000-02-04	26.84375	27.00000	26.15625	26.31250	15.51618	65600
2000-02-07	26.31250	26.71875	26.31250	26.60938	15.69124	55300
2000-02-08	26.75000	27.06250	26.37500	26.37500	15.55303	99400
2000-02-09	26.12500	26.12500	25.50000	25.50000	15.03705	86200
2000-02-10	25.75000	26.43750	25.71875	26.03125	15.35032	615000
2000-02-11	26.28125	26.43750	25.31250	25.71875	15.16605	207800
2000-02-14	25.87500	26.25000	25.59375	26.12500	15.40561	523000
2000-02-15	26.62500	27.21875	26.43750	27.21875	16.05059	300700
2000-02-16	27.15625	27.50000	27.15625	27.34375	16.12429	123900
2000-02-17	27.40625	27.48438	26.93750	27.31250	16.10587	88000
2000-02-18	27.18750	27.18750	26.43750	26.51562	15.63596	141700
2000-02-22	26.62500	26.62500	26.00000	26.28125	15.49776	74600
2000-02-23	26.06250	26.06250	25.40625	25.59375	15.09234	76200
2000-02-24	25.25000	25.43750	24.93750	25.31250	14.92649	316000
2000-02-25	25.15625	25.53125	24.68750	24.81250	14.63164	662800
2000-02-28	25.06250	25.84375	24.62500	25.56250	15.07390	456100
2000-02-29	25.62500	26.34375	25.62500	26.15625	15.42404	80300
2000-03-01	26.01562	26.90625	25.93750	26.81250	15.81102	880600
2000-03-02	26.89062	27.40625	26.87500	27.31250	16.10587	392700
2000-03-03	27.25000	27.25000	26.59375	26.87500	15.84788	611700
2000-03-06	26.68750	27.00000	26.53125	26.71875	15.75574	279800
2000-03-07	26.65625	28.56250	26.65625	28.56250	16.84297	499500
2000-03-08	27.75000	28.84375	27.75000	28.09375	16.56655	1089400
2000-03-09	27.68750	28.15625	27.37500	28.12500	16.58498	358400
2000-03-10	28.00000	28.68750	27.71875	27.75000	16.36385	663100
2000-03-13	27.75000	28.21875	27.21875	27.34375	16.12429	350600
2000-03-14	27.18750	27.71875	27.00000	27.68750	16.32699	360400
2000-03-15	27.39062	27.75000	27.15625	27.56250	16.25328	419500
2000-03-16	27.37500	28.78125	26.75000	28.75000	16.95354	566300
2000-03-17	28.62500	28.62500	27.76562	27.78125	16.43716	149800
2000-03-20	27.90625	27.90625	27.21875	27.34375	16.17832	237500
2000-03-21	26.00000	28.21875	26.00000	28.21875	16.69602	176500
2000-03-22	28.15625	28.34375	27.87500	28.00000	16.56660	41900
2000-03-23	27.81250	28.31250	27.65625	27.96875	16.54810	41500
2000-03-24	28.18750	28.37500	27.93750	28.03125	16.58508	161400
2000-03-27	27.93750	28.43750	27.59375	28.12500	16.64054	219100
2000-03-28	28.18750	28.34375	27.81250	28.00000	16.56660	69300
2000-03-29	27.87500	29.56250	27.87500	29.46875	17.43561	232800
2000-03-30	29.71875	30.21875	29.21875	29.46875	17.43561	177900
2000-03-31	29.37500	29.98438	29.31250	29.31250	17.34315	627900
2000-04-03	29.50000	29.81250	29.39062	29.81250	17.63899	140700
2000-04-04	30.00000	30.15625	28.93750	29.43750	17.41711	414600
2000-04-05	29.48438	29.56250	28.56250	28.56250	16.89941	51300
2000-04-06	28.68750	29.37500	28.68750	29.31250	17.34315	38000
2000-04-07	29.31250	29.37500	28.81250	28.85938	17.07506	255400
2000-04-10	28.68750	28.79688	28.32812	28.43750	16.82545	27000
2000-04-11	28.43750	29.15625	28.43750	28.93750	17.12128	487900
2000-04-12	29.06250	29.56250	28.95312	29.18750	17.26920	242200
2000-04-13	29.25000	29.37500	29.01562	29.12500	17.23221	440800
2000-04-14	29.12500	29.37500	28.21875	28.50000	16.86242	1849100
2000-04-17	28.25000	28.40625	27.51562	27.81250	16.45566	216100
2000-04-18	27.62500	28.04688	27.62500	27.95312	16.53887	79600
2000-04-19	28.00000	28.60938	28.00000	28.56250	16.89941	377800
2000-04-20	28.56250	28.76562	28.31250	28.60938	16.92714	235600
2000-04-24	28.81250	29.00000	28.45312	28.92188	17.11204	22000
2000-04-25	28.92188	29.29688	28.92188	28.96875	17.13977	430800
2000-04-26	29.06250	29.40625	28.90625	29.34375	17.36164	429500
2000-04-27	29.12500	29.78125	29.01562	29.75000	17.60201	27500
2000-04-28	29.68750	29.68750	28.87500	28.87500	17.08430	53000
2000-05-01	29.18750	29.56250	29.03125	29.34375	17.36164	34700
2000-05-02	29.34375	30.00000	29.34375	29.76562	17.61125	148000
2000-05-03	29.75000	29.75000	29.00000	29.00000	17.15826	79100
2000-05-04	29.18750	29.79688	29.18750	29.75000	17.60201	44000
2000-05-05	29.75000	30.10938	29.62500	30.06250	17.78690	35600
2000-05-08	29.87500	30.59375	29.87500	30.43750	18.00877	83000
2000-05-09	30.75000	30.78125	30.18750	30.45312	18.01802	122400
2000-05-10	30.43750	30.71875	30.21875	30.54688	18.07349	353700
2000-05-11	30.68750	31.54688	30.68750	31.50000	18.63743	130800
2000-05-12	31.37500	31.62500	31.32812	31.60938	18.70212	45100
2000-05-15	31.68750	32.31250	31.50000	32.26562	19.09041	1278300
2000-05-16	32.00000	32.12500	31.37500	31.64062	18.72062	930400
2000-05-17	31.81250	31.81250	31.35938	31.79688	18.81307	45600
2000-05-18	31.75000	31.98438	31.37500	31.75000	18.78533	889700
2000-05-19	31.53125	31.98438	31.39062	31.81250	18.82231	71400
2000-05-22	31.56250	31.92188	31.54688	31.54688	18.66514	108400
2000-05-23	31.50000	31.75000	31.21875	31.42188	18.59119	140300
2000-05-24	31.37500	31.60938	31.06250	31.45312	18.60968	64800
2000-05-25	31.50000	31.50000	30.59375	30.87500	18.26763	331800
2000-05-26	30.93750	31.35938	30.89062	30.89062	18.27687	34600
2000-05-30	31.09375	31.50000	31.00000	31.32812	18.53572	62400
2000-05-31	31.31250	32.31250	31.31250	32.26562	19.09041	114700
2000-06-01	32.15625	32.15625	31.37500	31.96875	18.91476	41300
2000-06-02	31.87500	31.90625	30.68750	30.87500	18.26763	49600
2000-06-05	30.68750	31.00000	30.37500	30.43750	18.00877	1123300
2000-06-06	30.59375	31.62500	30.59375	31.62500	18.71138	65700
2000-06-07	31.50000	31.60938	31.03125	31.21875	18.47101	37900
2000-06-08	31.15625	31.50000	31.06250	31.37500	18.56347	74500
2000-06-09	31.35938	31.40625	31.00000	31.17188	18.44328	129800
2000-06-12	31.12500	32.06250	31.12500	31.87500	18.85929	257500
2000-06-13	31.93750	32.12500	31.78125	31.87500	18.85929	357100
2000-06-14	32.06250	32.50000	31.43750	31.82812	18.83156	216200
2000-06-15	31.96875	32.00000	31.17188	31.37500	18.56347	251400
2000-06-16	31.37500	32.18750	31.37500	31.75000	18.87618	478500
2000-06-19	31.81250	32.06250	31.25000	31.48438	18.71826	234700
2000-06-20	31.37500	31.46875	30.70312	31.31250	18.61607	90400
2000-06-21	31.12500	31.96875	31.06250	31.87500	18.95050	160700
2000-06-22	32.01562	32.12500	31.03125	31.03125	18.44886	94300
2000-06-23	31.25000	31.75000	31.25000	31.42188	18.68110	79000
2000-06-26	31.68750	31.68750	31.00000	31.17188	18.53247	44500
2000-06-27	31.21875	31.21875	30.62500	30.95312	18.40242	14600
2000-06-28	30.76562	30.87500	30.43750	30.68750	18.24449	90100
2000-06-29	30.62500	31.00000	30.56250	30.75000	18.28165	544400
2000-06-30	30.59375	30.81250	30.09375	30.34375	18.04012	127600
2000-07-03	30.18750	30.64062	30.18750	30.53125	18.15161	54000
2000-07-05	30.00000	30.10938	29.25000	29.26562	17.39916	1032400
2000-07-06	29.68750	30.12500	29.56250	29.56250	17.57567	217800
2000-07-07	29.81250	29.90625	29.62500	29.70312	17.65926	522000
2000-07-10	29.68750	30.10938	29.68750	29.84375	17.74286	173300
2000-07-11	30.00000	30.98438	30.00000	30.90625	18.37454	71100
2000-07-12	31.00000	31.04688	30.50000	30.50000	18.13303	154300
2000-07-13	30.21875	30.34375	29.87500	30.03125	17.85434	68900
2000-07-14	30.18750	30.18750	29.68750	30.00000	17.83576	211700
2000-07-17	30.06250	30.18750	29.60938	29.60938	17.60352	228000
2000-07-18	29.62500	30.18750	29.62500	29.87500	17.76145	101000
2000-07-19	30.00000	30.09375	29.65625	29.79688	17.71500	57200
2000-07-20	29.75000	29.93750	29.50000	29.50000	17.53850	185600
2000-07-21	29.56250	29.59375	28.90625	28.93750	17.20407	37500
2000-07-24	29.25000	29.25000	28.46875	28.64062	17.02757	116300
2000-07-25	28.71875	29.00000	28.28125	28.37500	16.86966	487700
2000-07-26	28.65625	28.78125	28.43750	28.60938	17.00900	35000
2000-07-27	28.51562	29.65625	28.51562	29.59375	17.59424	156200
2000-07-28	29.62500	29.81250	29.37500	29.37500	17.46418	29500
2000-07-31	29.62500	29.75000	29.15625	29.18750	17.35271	267200
2000-08-01	29.43750	29.84375	29.43750	29.73438	17.67784	73900
2000-08-02	30.00000	30.40625	29.96875	30.29688	18.01226	105800
2000-08-03	30.50000	30.62500	29.87500	29.87500	17.76145	44100
2000-08-04	29.87500	30.18750	29.65625	30.00000	17.83576	30000
2000-08-07	30.03125	30.59375	30.03125	30.39062	18.06799	34600
2000-08-08	30.37500	30.56250	30.31250	30.45312	18.10516	29800
2000-08-09	30.75000	31.75000	30.62500	31.00000	18.43029	48900
2000-08-10	31.03125	31.37500	31.03125	31.28125	18.59750	54000
2000-08-11	31.50000	31.50000	31.01562	31.25000	18.57892	158400
2000-08-14	31.31250	31.84375	31.25000	31.68750	18.83901	173100
2000-08-15	31.68750	32.09375	31.56250	31.56250	18.76470	268900
2000-08-16	31.62500	32.12500	31.56250	32.00000	19.02482	42500
2000-08-17	32.37500	32.87500	32.37500	32.75000	19.47072	226200
2000-08-18	32.81250	32.81250	32.25000	32.37500	19.24776	718800
2000-08-21	32.43750	32.50000	32.25000	32.50000	19.32208	78200
2000-08-22	32.50000	32.75000	32.34375	32.40625	19.26633	650000
2000-08-23	32.75000	33.37500	32.75000	33.25000	19.76797	203200
2000-08-24	33.37500	33.37500	32.43750	32.53125	19.34065	239100
2000-08-25	32.56250	32.62500	32.18750	32.62500	19.39638	261800
2000-08-28	32.40625	33.06250	32.31250	32.75000	19.47072	110800
2000-08-29	32.75000	32.92188	32.56250	32.78125	19.48928	106500
2000-08-30	32.62500	32.78125	32.18750	32.50000	19.32208	165800
2000-08-31	32.50000	32.62500	32.26562	32.37500	19.24776	78500
2000-09-01	32.28125	32.93750	32.28125	32.70312	19.44283	102700
2000-09-05	32.87500	33.12500	32.50000	32.70312	19.44283	722500
2000-09-06	32.87500	33.46875	32.87500	33.42188	19.87015	228000
2000-09-07	33.31250	33.43750	33.18750	33.26562	19.77726	104400
2000-09-08	33.18750	33.25000	32.65625	32.87500	19.54502	892200
2000-09-11	32.87500	34.00000	32.87500	33.92188	20.16741	820300
2000-09-12	34.06250	34.12500	33.43750	33.87500	20.13954	553100
2000-09-13	33.93750	33.93750	33.28125	33.31250	19.80513	109800
2000-09-14	33.31250	33.43750	33.01562	33.21875	19.74939	417300
2000-09-15	33.50000	34.31250	33.50000	33.93750	20.26393	762800
2000-09-18	34.37500	34.46875	34.00000	34.00000	20.30126	205500
2000-09-19	34.06250	34.06250	33.03125	33.09375	19.76014	3814500
2000-09-20	33.43750	33.54688	32.43750	32.43750	19.36829	1429200
2000-09-21	32.31250	32.40625	32.01562	32.18750	19.21902	4575600
2000-09-22	32.01562	33.37500	31.62500	31.98438	19.09773	1469500
2000-09-25	31.87500	31.87500	31.00000	31.50000	18.80852	507200
2000-09-26	31.68750	32.31250	31.68750	32.25000	19.25634	465300
2000-09-27	32.31250	32.93750	32.06250	32.85938	19.62019	83200
2000-09-28	32.92188	33.00000	32.50000	32.73438	19.54556	322600
2000-09-29	33.00000	33.25000	32.76562	32.76562	19.56421	127200
2000-10-02	32.93750	33.48438	32.93750	33.43750	19.96539	314500
2000-10-03	33.35938	33.48438	33.18750	33.42188	19.95606	92200
2000-10-04	33.31250	33.31250	32.43750	32.43750	19.36829	151800
2000-10-05	32.42188	33.48438	32.00000	32.39062	19.34031	2279800
2000-10-06	32.62500	33.00000	32.06250	32.25000	19.25634	540000
2000-10-09	32.37500	32.90625	32.37500	32.75000	19.55489	1375800
2000-10-10	32.93750	33.81250	32.93750	33.48438	19.99337	1231400
2000-10-11	33.68750	34.31250	33.53125	33.79688	20.17997	398900
2000-10-12	34.00000	34.59375	34.00000	34.31250	20.48785	2032800
2000-10-13	34.31250	34.75000	32.87500	33.00000	19.70416	304100
2000-10-16	32.89062	32.95312	32.57812	32.68750	19.51756	328100
2000-10-17	33.00000	33.25000	32.70312	32.70312	19.52689	511400
2000-10-18	32.87500	33.00000	32.25000	32.26562	19.26568	1417200
2000-10-19	32.31250	32.81250	32.06250	32.42188	19.35897	977400
2000-10-20	32.18750	33.06250	32.18750	33.06250	19.74148	488600
2000-10-23	33.12500	33.12500	32.46875	32.53125	19.42427	205500
2000-10-24	32.56250	32.62500	31.95312	31.98438	19.09773	80300
2000-10-25	32.12500	32.12500	31.12500	31.20312	18.63125	397200
2000-10-26	31.62500	31.75000	31.18750	31.34375	18.71522	450900
2000-10-27	31.68750	31.68750	30.87500	31.12500	18.58460	342200
2000-10-30	31.31250	31.75000	31.00000	31.65625	18.90181	376600
2000-10-31	31.93750	32.01562	31.40625	31.87500	19.03243	463300
2000-11-01	32.12500	32.90625	32.12500	32.90625	19.64818	2120100
2000-11-02	32.73438	32.73438	31.62500	31.75000	18.95779	118000
2000-11-03	31.75000	31.98438	31.43750	31.62500	18.88315	341800
2000-11-06	31.62500	31.95312	31.25000	31.75000	18.95779	508100
2000-11-07	31.87500	32.37500	31.87500	32.00000	19.10706	242600
2000-11-08	32.12500	32.43750	32.09375	32.31250	19.29366	60200
2000-11-09	32.45312	32.56250	31.73438	31.96875	19.08840	304100
2000-11-10	32.37500	32.54688	31.37500	32.06250	19.14438	335200
2000-11-13	32.26562	32.48438	31.51562	31.81250	18.99511	50000
2000-11-14	31.56250	32.28125	31.56250	32.00000	19.10706	48200
2000-11-15	32.21875	32.75000	32.21875	32.62500	19.48024	71300
2000-11-16	32.56250	32.93750	32.51562	32.75000	19.55489	155400
2000-11-17	32.50000	32.71875	32.34375	32.48438	19.39629	170600
2000-11-20	32.56250	32.87500	32.32812	32.32812	19.30299	217600
2000-11-21	32.37500	33.06250	32.37500	33.06250	19.74148	317600
2000-11-22	32.87500	32.87500	32.43750	32.53125	19.42427	242600
2000-11-24	32.76562	33.00000	32.62500	33.00000	19.70416	50000
2000-11-27	32.81250	33.00000	32.59375	32.73438	19.54556	45900
2000-11-28	32.85938	33.12500	32.68750	32.70312	19.52689	49900
2000-11-29	32.84375	32.84375	31.21875	31.26562	18.66856	761800
2000-11-30	31.43750	31.43750	29.90625	30.20312	18.03416	1260000
2000-12-01	30.25000	31.12500	30.18750	30.87500	18.43533	309600
2000-12-04	31.12500	31.56250	31.00000	31.40625	18.75254	201300
2000-12-05	31.31250	31.68750	30.75000	30.75000	18.36069	166700
2000-12-06	30.75000	30.87500	30.12500	30.50000	18.21143	509200
2000-12-07	31.00000	31.10938	30.76562	31.00000	18.50997	223400
2000-12-08	30.68750	31.00000	30.31250	30.98438	18.50064	48600
2000-12-11	30.81250	31.25000	30.68750	31.07812	18.55662	62400
2000-12-12	31.12500	31.43750	31.09375	31.43750	18.77120	124900
2000-12-13	31.68750	31.81250	31.31250	31.50000	18.80852	194200
2000-12-14	31.43750	31.45312	30.45312	30.53125	18.23008	56600
2000-12-15	30.50000	31.06250	30.50000	30.79688	18.44365	629100
2000-12-18	30.93750	31.85938	30.93750	31.75000	19.01446	204300
2000-12-19	31.68750	32.40625	31.68750	32.29688	19.34197	258400
2000-12-20	31.62500	31.90625	31.31250	31.34375	18.77117	190900
2000-12-21	31.62500	31.76562	31.45312	31.57812	18.91154	329900
2000-12-22	31.68750	32.00000	31.51562	32.00000	19.16418	58400
2000-12-26	32.06250	33.35938	32.06250	33.34375	19.96893	967100
2000-12-27	33.56250	33.59375	33.01562	33.31250	19.95021	291200
2000-12-28	33.56250	33.89062	33.28125	33.85938	20.27772	67500
2000-12-29	33.82812	33.93750	33.15625	33.18750	19.87535	185400
2001-01-02	33.75000	34.10938	33.26562	33.26562	19.92214	398500
2001-01-03	33.56250	33.56250	32.25000	32.25000	19.31390	519100
2001-01-04	31.87500	32.25000	31.06250	31.25000	18.71502	386500
2001-01-05	31.25000	32.18750	31.25000	31.92188	19.11739	424600
2001-01-08	32.31250	32.31250	31.68750	31.81250	19.05189	371600
2001-01-09	32.00000	32.00000	31.07812	31.17188	18.66824	132000
2001-01-10	31.37500	31.46875	31.09375	31.37500	18.78989	127600
2001-01-11	31.43750	32.00000	31.43750	31.71875	18.99575	48600
2001-01-12	31.37500	31.79688	31.31250	31.51562	18.87410	30100
2001-01-16	31.81250	31.87500	31.31250	31.50000	18.86475	33400
2001-01-17	31.87500	31.87500	31.06250	31.34375	18.77117	95700
2001-01-18	31.06250	31.25000	30.50000	30.75000	18.41559	372000
2001-01-19	30.31250	30.81250	30.18750	30.60938	18.33137	321900
2001-01-22	30.81250	31.00000	30.60938	30.93750	18.52788	39400
2001-01-23	31.06250	31.48438	30.90625	31.42188	18.81796	61700
2001-01-24	31.68750	31.68750	31.31250	31.39062	18.79924	47300
2001-01-25	31.68750	32.42188	31.68750	32.32812	19.36069	112800
2001-01-26	32.43750	32.67188	31.75000	31.78125	19.03317	172200
2001-01-29	31.90000	31.90000	31.52000	31.52000	18.87672	63200
2001-01-30	31.77000	31.87000	31.29000	31.79000	19.03841	234800
2001-01-31	32.00000	32.20000	31.80000	32.13000	19.24204	99000
2001-02-01	32.13000	32.13000	31.55000	31.72000	18.99650	346100
2001-02-02	31.94000	32.31000	31.93000	32.25000	19.31390	176500
2001-02-05	32.50000	32.99000	32.50000	32.90000	19.70317	204300
2001-02-06	32.93000	33.19000	32.50000	33.11000	19.82894	72500
2001-02-07	33.14000	33.47000	32.81000	33.20000	19.88284	103100
2001-02-08	33.29000	33.56000	33.17000	33.38000	19.99065	39200
2001-02-09	33.45000	34.04000	33.45000	33.92000	20.31403	241500
2001-02-12	33.60000	33.77000	33.45000	33.47000	20.04454	295500
2001-02-13	33.40000	33.53000	33.20000	33.40000	20.00261	1013900
2001-02-14	33.47000	33.61000	33.13000	33.16000	19.85889	83600
2001-02-15	32.60000	32.80000	32.40000	32.73000	19.60137	554600
2001-02-16	33.11000	33.26000	32.75000	33.02000	19.77504	57300
2001-02-20	33.05000	33.30000	32.83000	32.83000	19.66126	374900
2001-02-21	32.98000	33.21000	32.61000	32.61000	19.52951	94900
2001-02-22	32.75000	32.89000	32.25000	32.45000	19.43368	210000
2001-02-23	32.36000	32.44000	31.70000	32.04000	19.18813	341300
2001-02-26	31.95000	32.43000	31.95000	32.39000	19.39774	340600
2001-02-27	32.50000	32.68000	32.15000	32.19000	19.27797	40500
2001-02-28	32.33000	32.33000	31.74000	31.74000	19.00847	23500
2001-03-01	31.85000	32.22000	31.85000	32.10000	19.22407	164100
2001-03-02	32.40000	32.87000	32.34000	32.83000	19.66126	78800
2001-03-05	32.64000	33.18000	32.64000	33.01000	19.76905	1607900
2001-03-06	33.10000	33.39000	33.09000	33.18000	19.87086	95900
2001-03-07	33.40000	33.91000	33.40000	33.89000	20.29607	233400
2001-03-08	33.99000	34.23000	33.66000	34.23000	20.49969	152800
2001-03-09	34.34000	34.35000	33.80000	34.07000	20.40386	239500
2001-03-12	33.55000	33.64000	32.94000	32.94000	19.72713	1411200
2001-03-13	32.60000	32.75000	32.22000	32.55000	19.49357	152400
2001-03-14	31.90000	32.49000	31.90000	32.06000	19.20011	109100
2001-03-15	32.30000	32.48000	31.90000	32.08000	19.21210	79700
2001-03-16	32.04000	32.04000	31.43000	31.45000	18.89192	223000
2001-03-19	31.55000	32.14000	31.55000	31.85000	19.13220	241300
2001-03-20	31.96000	32.44000	31.96000	32.13000	19.30040	488300
2001-03-21	32.06000	32.06000	31.16000	31.21000	18.74776	350800
2001-03-22	30.91000	30.91000	29.45000	30.29000	18.19511	266600
2001-03-23	30.32000	30.74000	30.28000	30.53000	18.33928	440000
2001-03-26	31.15000	31.15000	30.77000	30.93000	18.57956	52900
2001-03-27	31.10000	31.30000	30.80000	31.10000	18.68168	99500
2001-03-28	30.90000	30.90000	30.33000	30.65000	18.41136	138100
2001-03-29	30.05000	30.24000	29.84000	30.00000	18.02091	107200
2001-03-30	30.64000	30.90000	30.46000	30.70000	18.44140	113100
2001-04-02	30.50000	30.75000	29.88000	30.13000	18.09899	106400
2001-04-03	29.98000	30.00000	29.05000	29.30000	17.60043	1229500
2001-04-04	29.52000	30.01000	29.41000	29.82000	17.91278	164000
2001-04-05	30.15000	30.70000	30.00000	30.60000	18.38133	211900
2001-04-06	30.21000	30.69000	30.11000	30.64000	18.40535	69800
2001-04-09	30.90000	31.41000	30.90000	31.36000	18.83786	88900
2001-04-10	31.76000	32.13000	31.58000	31.90000	19.16223	242000
2001-04-11	31.60000	31.74000	31.33000	31.33000	18.81984	66200
2001-04-12	31.75000	31.84000	31.40000	31.66000	19.01806	215400
2001-04-16	31.95000	32.29000	31.95000	32.28000	19.39049	132300
2001-04-17	32.34000	32.62000	32.01000	32.45000	19.49262	49700
2001-04-18	32.30000	32.70000	32.06000	32.28000	19.39049	78900
2001-04-19	32.16000	32.16000	31.58000	31.72000	19.05411	63800
2001-04-20	32.06000	32.23000	31.92000	32.06000	19.25835	142500
2001-04-23	32.50000	32.95000	32.50000	32.91000	19.76894	90700
2001-04-24	33.22000	33.35000	32.82000	32.97000	19.80498	482900
2001-04-25	33.00000	33.58000	32.99000	33.44000	20.08731	264900
2001-04-26	33.68000	34.17000	33.68000	34.10000	20.48377	751100
2001-04-27	34.04000	34.07000	33.75000	33.87000	20.34560	112000
2001-04-30	33.88000	34.24000	33.69000	33.87000	20.34560	183200
2001-05-01	33.58000	33.84000	33.43000	33.65000	20.21346	235200
2001-05-02	32.74000	32.83000	32.26000	32.34000	19.42654	419000
2001-05-03	32.00000	32.20000	31.81000	32.18000	19.33043	135200
2001-05-04	32.25000	32.84000	32.22000	32.69000	19.63678	636500
2001-05-07	32.98000	33.00000	32.45000	32.78000	19.69085	162600
2001-05-08	32.51000	32.80000	32.40000	32.75000	19.67283	133900
2001-05-09	32.78000	33.33000	32.78000	33.33000	20.02123	89400
2001-05-10	33.28000	33.39000	33.00000	33.09000	19.87706	1699800
2001-05-11	33.05000	33.05000	32.65000	32.77000	19.68484	32600
2001-05-14	32.99000	33.43000	32.97000	33.28000	19.99119	82500
2001-05-15	33.68000	33.70000	33.40000	33.58000	20.17140	137700
2001-05-16	33.76000	33.99000	33.70000	33.86000	20.33960	397700
2001-05-17	33.84000	34.00000	33.60000	33.97000	20.40568	68700
2001-05-18	34.30000	34.71000	34.27000	34.68000	20.83217	536300
2001-05-21	34.90000	34.90000	34.40000	34.60000	20.78412	589100
2001-05-22	34.54000	34.55000	34.10000	34.25000	20.57388	152500
2001-05-23	33.90000	34.10000	33.52000	33.73000	20.26152	2010000
2001-05-24	33.50000	33.68000	33.30000	33.67000	20.22547	404200
2001-05-25	33.70000	33.70000	33.36000	33.38000	20.05127	78400
2001-05-29	33.66000	33.90000	33.33000	33.33000	20.02123	884600
2001-05-30	33.42000	33.48000	33.12000	33.20000	19.94314	349300
2001-05-31	33.38000	33.57000	33.06000	33.55000	20.15339	113400
2001-06-01	33.50000	33.55000	33.14000	33.40000	20.06328	1051100
2001-06-04	33.85000	33.98000	33.81000	33.85000	20.33360	174000
2001-06-05	33.85000	34.03000	33.63000	33.95000	20.39367	364200
2001-06-06	33.50000	33.50000	33.00000	33.09000	19.87706	152100
2001-06-07	33.03000	33.09000	32.68000	32.70000	19.64280	359900
2001-06-08	32.80000	32.92000	32.43000	32.79000	19.69685	52700
2001-06-11	33.20000	33.21000	32.88000	32.88000	19.75091	23900
2001-06-12	33.00000	33.28000	33.00000	33.13000	19.90109	127400
2001-06-13	33.50000	33.56000	32.88000	32.97000	19.80498	344200
2001-06-14	32.70000	32.74000	32.30000	32.30000	19.40251	197000
2001-06-15	32.50000	32.64000	32.16000	32.39000	19.54796	97400
2001-06-18	32.12000	32.41000	31.90000	32.03000	19.33070	228000
2001-06-19	32.10000	32.10000	31.66000	32.00000	19.31259	365600
2001-06-20	31.61000	32.61000	31.40000	31.40000	18.95048	223100
2001-06-21	31.60000	31.60000	30.74000	30.93000	18.66683	637000
2001-06-22	30.95000	31.53000	30.62000	31.53000	19.02894	196200
2001-06-25	31.40000	31.53000	31.10000	31.16000	18.80564	88700
2001-06-26	31.12000	31.37000	31.01000	31.35000	18.92030	58100
2001-06-27	31.00000	31.00000	30.56000	30.60000	18.46767	1840100
2001-06-28	30.30000	30.30000	29.84000	29.95000	18.07538	112500
2001-06-29	30.10000	30.60000	29.85000	30.35000	18.31678	236700
2001-07-02	30.20000	30.56000	30.15000	30.27000	18.26850	123000
2001-07-03	30.10000	30.30000	30.10000	30.23000	18.24436	84800
2001-07-05	30.20000	30.72000	30.20000	30.50000	18.40731	831000
2001-07-06	30.56000	30.68000	30.20000	30.39000	18.34093	299200
2001-07-09	30.25000	30.29000	29.91000	29.96000	18.08141	66200
2001-07-10	30.11000	30.14000	29.76000	30.00000	18.10555	465400
2001-07-11	29.55000	29.70000	29.11000	29.60000	17.86415	236000
2001-07-12	29.40000	29.58000	29.20000	29.56000	17.84001	31700
2001-07-13	29.37000	29.98000	29.22000	29.67000	17.90640	62800
2001-07-16	29.75000	29.75000	28.92000	29.18000	17.61066	154400
2001-07-17	29.35000	29.35000	28.85000	29.05000	17.53221	108800
2001-07-18	28.62000	29.62000	28.30000	28.74000	17.34512	67400
2001-07-19	28.95000	29.35000	28.95000	29.04000	17.52618	587200
2001-07-20	29.50000	29.73000	29.37000	29.66000	17.90036	911800
2001-07-23	29.78000	29.90000	28.78000	29.32000	17.69517	113000
2001-07-24	29.15000	29.15000	28.25000	28.27000	17.06147	108100
2001-07-25	28.73000	29.69000	28.55000	29.58000	17.85208	240500
2001-07-26	29.87000	30.18000	29.50000	30.18000	18.21419	202900
2001-07-27	29.85000	30.48000	29.67000	30.32000	18.29868	115800
2001-07-30	30.37000	30.54000	30.19000	30.35000	18.31678	67000
2001-07-31	30.50000	30.60000	30.00000	30.00000	18.10555	200900
2001-08-01	30.35000	30.48000	29.72000	29.89000	18.03917	486900
2001-08-02	29.95000	29.96000	29.57000	29.87000	18.02710	568400
2001-08-03	29.79000	29.79000	29.35000	29.42000	17.75551	203000
2001-08-06	29.35000	29.62000	29.27000	29.38000	17.73137	33200
2001-08-07	29.50000	29.53000	29.27000	29.38000	17.73137	42700
2001-08-08	29.45000	29.45000	28.62000	28.78000	17.36926	599100
2001-08-09	28.50000	28.95000	28.50000	28.95000	17.47186	220100
2001-08-10	28.95000	29.29000	28.83000	28.98000	17.48996	379300
2001-08-13	29.10000	29.38000	29.03000	29.12000	17.57446	288100
2001-08-14	29.15000	29.33000	29.07000	29.28000	17.67102	80700
2001-08-15	29.25000	29.89000	29.21000	29.72000	17.93656	543700
2001-08-16	29.95000	29.95000	29.37000	29.55000	17.83397	180600
2001-08-17	29.58000	29.58000	29.15000	29.33000	17.70120	54100
2001-08-20	29.25000	29.28000	29.00000	29.12000	17.57446	31900
2001-08-21	29.05000	29.33000	28.70000	29.10000	17.56239	555300
2001-08-22	29.60000	29.83000	29.12000	29.12000	17.57446	210300
2001-08-23	29.28000	29.48000	29.22000	29.38000	17.73137	23000
2001-08-24	29.38000	29.63000	29.30000	29.62000	17.87621	98200
2001-08-27	29.60000	29.78000	29.42000	29.58000	17.85208	249800
2001-08-28	29.48000	29.48000	29.10000	29.27000	17.66498	99200
2001-08-29	29.40000	29.56000	29.15000	29.15000	17.59256	38900
2001-08-30	29.40000	29.43000	28.64000	28.73000	17.33909	656900
2001-08-31	28.66000	28.95000	28.54000	28.73000	17.33909	76200
2001-09-04	28.74000	29.32000	28.74000	28.90000	17.44168	938600
2001-09-05	28.80000	29.00000	28.70000	29.00000	17.50203	133000
2001-09-06	29.05000	29.05000	28.71000	28.80000	17.38133	269800
2001-09-07	28.75000	28.98000	28.62000	28.78000	17.36926	102000
2001-09-10	28.80000	28.92000	28.40000	28.87000	17.42358	584300
2001-09-17	28.50000	28.50000	27.78000	28.28000	17.06751	2009600
2001-09-18	28.00000	28.00000	26.89000	26.91000	16.24068	598200
2001-09-19	26.75000	27.00000	24.87000	25.94000	15.65528	242800
2001-09-20	25.40000	25.61000	25.05000	25.21000	15.21470	983100
2001-09-21	24.30000	25.30000	24.10000	25.08000	15.22137	1167500
2001-09-24	24.90000	25.02000	24.25000	24.42000	14.82082	1634800
2001-09-25	24.20000	24.50000	23.75000	24.15000	14.65695	850100
2001-09-26	24.30000	24.45000	23.75000	23.98000	14.55376	495200
2001-09-27	24.25000	25.01000	24.02000	24.93000	15.13034	1094400
2001-09-28	25.35000	25.93000	25.35000	25.82000	15.67049	348500
2001-10-01	25.60000	25.65000	25.03000	25.46000	15.45200	74900
2001-10-02	25.55000	26.18000	25.42000	26.02000	15.79187	60700
2001-10-03	25.90000	26.44000	25.67000	26.38000	16.01036	73700
2001-10-04	26.65000	27.38000	26.52000	27.00000	16.38665	117200
2001-10-05	27.05000	27.29000	26.62000	27.20000	16.50804	70600
2001-10-08	26.95000	27.58000	26.70000	27.25000	16.53838	341000
2001-10-09	27.30000	27.51000	27.12000	27.30000	16.56872	38500
2001-10-10	27.65000	28.66000	27.65000	28.51000	17.30309	261200
2001-10-11	28.70000	28.90000	28.16000	28.50000	17.29702	395200
2001-10-12	28.40000	28.63000	28.00000	28.31000	17.18169	399000
2001-10-15	28.19000	28.19000	27.42000	27.79000	16.86611	81400
2001-10-16	27.65000	28.23000	27.65000	28.12000	17.06639	102400
2001-10-17	28.35000	28.59000	27.79000	27.98000	16.98142	228400
2001-10-18	27.50000	27.59000	26.82000	26.85000	16.29561	3142700
2001-10-19	26.65000	27.14000	26.27000	26.95000	16.35630	369000
2001-10-22	27.00000	27.29000	26.67000	27.28000	16.55658	1430300
2001-10-23	26.90000	27.75000	26.90000	27.18000	16.49589	2317700
2001-10-24	26.85000	26.88000	26.42000	26.80000	16.26526	197800
2001-10-25	26.65000	27.48000	26.65000	27.48000	16.67797	46300
2001-10-26	27.55000	28.02000	27.54000	28.01000	16.99963	269100
2001-10-29	28.00000	28.25000	27.75000	27.75000	16.84183	1094800
2001-10-30	27.25000	27.33000	26.82000	26.82000	16.27741	76400
2001-10-31	27.00000	27.35000	26.62000	26.86000	16.30168	324900
2001-11-01	26.79000	27.28000	26.45000	27.27000	16.55052	328500
2001-11-02	26.80000	26.80000	26.45000	26.53000	16.10140	1114200
2001-11-05	26.85000	26.85000	26.32000	26.37000	16.00429	383800
2001-11-06	26.20000	26.35000	25.75000	26.21000	15.90719	230300
2001-11-07	26.20000	26.56000	25.92000	26.32000	15.97394	2067800
2001-11-08	26.85000	26.95000	26.63000	26.83000	16.28347	152800
2001-11-09	27.20000	27.49000	27.13000	27.35000	16.59907	629900
2001-11-12	27.00000	27.28000	26.55000	27.28000	16.55658	89400
2001-11-13	27.30000	27.53000	27.00000	27.50000	16.69010	70100
2001-11-14	26.70000	26.90000	26.01000	26.16000	15.87684	4191600
2001-11-15	25.70000	25.72000	24.00000	24.84000	15.07571	4745200
2001-11-16	24.86000	25.35000	24.32000	25.30000	15.35489	4478900
2001-11-19	25.25000	25.35000	24.76000	25.24000	15.31848	1058400
2001-11-20	25.90000	26.35000	25.77000	26.17000	15.88291	2052900
2001-11-21	26.18000	26.87000	25.57000	25.83000	15.67656	547400
2001-11-23	25.50000	26.15000	25.30000	26.07000	15.82223	50500
2001-11-26	25.65000	25.75000	25.32000	25.64000	15.56125	307700
2001-11-27	25.50000	25.98000	25.26000	25.66000	15.57339	414900
2001-11-28	25.35000	25.54000	25.06000	25.06000	15.20924	719100
2001-11-29	25.25000	25.49000	25.10000	25.49000	15.47021	802100
2001-11-30	25.43000	25.59000	25.19000	25.36000	15.39131	370300
2001-12-03	25.23000	25.93000	25.07000	25.70000	15.59766	144400
2001-12-04	25.80000	26.10000	25.53000	26.06000	15.81615	496400
2001-12-05	26.60000	26.73000	26.39000	26.60000	16.14388	1065400
2001-12-06	26.40000	26.90000	25.80000	25.81000	15.66442	873600
2001-12-07	25.80000	27.00000	25.51000	25.98000	15.76760	337900
2001-12-10	25.75000	25.85000	25.51000	25.62000	15.54911	111900
2001-12-11	25.60000	25.62000	25.11000	25.20000	15.29420	1213300
2001-12-12	25.20000	25.26000	24.94000	25.26000	15.33062	303700
2001-12-13	24.91000	25.25000	24.70000	24.85000	15.08178	59100
2001-12-14	24.90000	26.25000	24.80000	25.10000	15.23352	260600
2001-12-17	25.10000	25.44000	24.96000	25.04000	15.19709	55300
2001-12-18	25.10000	25.41000	25.10000	25.37000	15.39738	134400
2001-12-19	25.38000	25.95000	25.21000	25.95000	15.74939	230300
2001-12-20	25.95000	26.16000	25.81000	25.83000	15.67656	88700
2001-12-21	26.10000	26.19000	25.90000	25.90000	15.78382	131800
2001-12-24	26.12000	26.40000	26.00000	26.33000	16.04586	325700
2001-12-26	26.35000	26.95000	26.35000	26.79000	16.32620	341200
2001-12-27	26.73000	26.90000	26.55000	26.88000	16.38104	193400
2001-12-28	26.95000	27.22000	26.87000	27.00000	16.45417	408200
2001-12-31	27.05000	27.05000	26.70000	26.70000	16.27135	121000
2002-01-02	26.70000	26.70000	26.10000	26.50000	16.14947	289900
2002-01-03	26.56000	26.70000	26.21000	26.34000	16.05196	309500
2002-01-04	26.60000	26.60000	26.25000	26.46000	16.12509	580300
2002-01-07	26.65000	28.00000	26.30000	26.45000	16.11900	332100
2002-01-08	26.55000	26.55000	26.20000	26.22000	15.97884	266000
2002-01-09	26.20000	26.43000	26.01000	26.25000	15.99711	449800
2002-01-10	26.03000	26.17000	25.96000	26.05000	15.87522	42200
2002-01-11	26.09000	26.09000	25.52000	25.55000	15.57053	140900
2002-01-14	25.20000	25.54000	25.20000	25.24000	15.38160	308700
2002-01-15	25.65000	25.82000	25.57000	25.65000	15.63147	122900
2002-01-16	25.50000	25.50000	25.10000	25.12000	15.30848	216500
2002-01-17	25.26000	25.26000	25.04000	25.11000	15.30238	114200
2002-01-18	25.05000	25.10000	24.88000	24.90000	15.17441	185500
2002-01-22	25.13000	25.14000	23.20000	24.72000	15.06471	168000
2002-01-23	24.87000	25.45000	24.87000	25.42000	15.49130	300300
2002-01-24	25.45000	25.87000	25.30000	25.77000	15.70460	132700
2002-01-25	25.95000	26.08000	25.76000	26.05000	15.87522	470000
2002-01-28	26.15000	26.15000	25.51000	25.65000	15.63147	99800
2002-01-29	25.27000	25.47000	24.79000	24.95000	15.20487	467700
2002-01-30	24.58000	25.29000	24.40000	25.15000	15.32676	577700
2002-01-31	25.45000	25.75000	25.37000	25.75000	15.69241	390300
2002-02-01	25.77000	25.95000	25.59000	25.89000	15.77773	258600
2002-02-04	25.60000	25.75000	25.14000	25.20000	15.35723	635700
2002-02-05	25.10000	25.22000	24.85000	25.03000	15.25363	277300
2002-02-06	25.22000	25.39000	25.18000	25.20000	15.35723	758300
2002-02-07	25.10000	25.16000	24.83000	24.91000	15.18050	718500
2002-02-08	25.00000	25.19000	24.85000	25.19000	15.35113	302900
2002-02-11	25.20000	25.65000	25.00000	25.52000	15.55224	235900
2002-02-12	25.49000	25.64000	25.34000	25.40000	15.47911	75500
2002-02-13	25.20000	25.61000	25.18000	25.55000	15.57053	159800
2002-02-14	25.52000	25.93000	25.52000	25.76000	15.69850	786400
2002-02-15	25.70000	26.00000	25.67000	25.78000	15.71069	555700
2002-02-19	25.70000	25.86000	25.40000	25.55000	15.57053	731400
2002-02-20	25.50000	25.55000	25.15000	25.47000	15.52178	422200
2002-02-21	25.50000	26.09000	25.50000	25.77000	15.70460	1211600
2002-02-22	25.97000	26.62000	25.94000	26.48000	16.13728	1548400
2002-02-25	26.68000	26.89000	26.47000	26.86000	16.36885	796900
2002-02-26	26.85000	26.90000	26.55000	26.72000	16.28353	608800
2002-02-27	26.95000	27.00000	26.56000	26.70000	16.27135	1209300
2002-02-28	26.90000	26.97000	26.63000	26.63000	16.22869	413800
2002-03-01	26.98000	27.11000	26.72000	27.01000	16.46027	448700
2002-03-04	27.35000	27.60000	27.20000	27.60000	16.81983	680800
2002-03-05	27.33000	27.73000	27.33000	27.61000	16.82591	691400
2002-03-06	27.80000	28.33000	27.53000	28.14000	17.14891	345300
2002-03-07	28.45000	28.55000	28.17000	28.35000	17.27688	326700
2002-03-08	28.65000	28.65000	28.06000	28.22000	17.19766	189100
2002-03-11	28.57000	28.73000	28.50000	28.52000	17.38048	420900
2002-03-12	28.55000	28.86000	28.50000	28.77000	17.53283	250700
2002-03-13	28.97000	29.10000	28.58000	28.58000	17.41705	617100
2002-03-14	28.70000	28.70000	28.30000	28.57000	17.41095	118400
2002-03-15	28.60000	28.85000	28.50000	28.68000	17.53691	1567900
2002-03-18	28.74000	28.98000	28.62000	28.90000	17.67144	88600
2002-03-19	29.06000	29.25000	28.95000	29.25000	17.88545	376700
2002-03-20	29.00000	29.21000	28.83000	28.94000	17.69590	251000
2002-03-21	28.96000	29.10000	28.65000	29.10000	17.79373	358800
2002-03-22	28.75000	28.75000	28.40000	28.42000	17.37793	191000
2002-03-25	28.25000	28.51000	28.16000	28.16000	17.21895	90600
2002-03-26	28.20000	28.55000	28.20000	28.39000	17.35959	134000
2002-03-27	28.63000	29.05000	28.63000	29.05000	17.76315	344300
2002-03-28	29.00000	29.15000	28.83000	28.89000	17.66532	693500
2002-04-01	29.05000	29.25000	28.95000	29.09000	17.78762	516400
2002-04-02	29.27000	29.52000	29.24000	29.45000	18.00775	494300
2002-04-03	29.30000	29.30000	28.69000	28.81000	17.61640	615500
2002-04-04	28.85000	28.93000	28.15000	28.29000	17.29845	656800
2002-04-05	28.40000	28.40000	27.91000	27.97000	17.10277	354100
2002-04-08	28.50000	28.64000	28.19000	28.40000	17.36570	241000
2002-04-09	28.18000	28.94000	27.84000	27.99000	17.11500	576400
2002-04-10	27.90000	28.35000	27.90000	28.31000	17.31067	225300
2002-04-11	28.22000	28.34000	27.96000	28.02000	17.13335	607300
2002-04-12	27.60000	27.60000	27.03000	27.10000	16.57080	747900
2002-04-15	27.62000	27.88000	27.62000	27.63000	16.89487	297500
2002-04-16	28.05000	28.25000	27.98000	28.15000	17.21283	104400
2002-04-17	28.25000	28.61000	28.25000	28.50000	17.42686	685500
2002-04-18	28.77000	28.77000	28.50000	28.64000	17.51245	121600
2002-04-19	28.42000	28.80000	28.33000	28.77000	17.59195	118100
2002-04-22	28.70000	28.82000	28.35000	28.49000	17.42073	498300
2002-04-23	28.12000	28.58000	28.02000	28.42000	17.37793	333900
2002-04-24	28.08000	28.29000	27.91000	27.91000	17.06608	335100
2002-04-25	27.93000	28.27000	27.71000	28.11000	17.18838	667900
2002-04-26	28.07000	28.20000	27.68000	27.80000	16.99883	635200
2002-04-29	27.80000	27.89000	27.54000	27.62000	16.88876	102300
2002-04-30	27.77000	28.00000	27.77000	27.85000	17.02940	60200
2002-05-01	27.65000	28.08000	27.57000	28.02000	17.13335	278400
2002-05-02	28.11000	28.24000	27.93000	28.23000	17.26175	327500
2002-05-03	28.46000	28.50000	28.14000	28.33000	17.32290	50700
2002-05-06	28.16000	28.22000	27.31000	27.36000	16.72977	303300
2002-05-07	27.30000	27.37000	27.09000	27.23000	16.65028	227200
2002-05-08	27.50000	27.87000	27.37000	27.80000	16.99883	213000
2002-05-09	27.67000	27.89000	27.55000	27.55000	16.84596	198800
2002-05-10	27.67000	27.78000	27.48000	27.53000	16.83373	125300
2002-05-13	27.37000	28.09000	27.31000	28.06000	17.15781	122900
2002-05-14	28.30000	28.30000	28.01000	28.14000	17.20673	202400
2002-05-15	28.09000	28.09000	27.55000	27.67000	16.91933	384000
2002-05-16	27.86000	28.07000	27.78000	27.99000	17.11500	169900
2002-05-17	27.82000	27.82000	27.46000	27.76000	16.97436	511200
2002-05-20	27.65000	27.72000	27.51000	27.57000	16.85818	55300
2002-05-21	27.57000	27.93000	27.50000	27.59000	16.87042	679800
2002-05-22	27.51000	28.06000	27.51000	28.05000	17.15169	718600
2002-05-23	28.18000	28.33000	27.92000	28.29000	17.29845	240700
2002-05-24	28.24000	28.24000	27.89000	27.98000	17.10889	173900
2002-05-28	28.08000	28.08000	27.73000	27.76000	16.97436	186200
2002-05-29	27.39000	27.59000	27.18000	27.50000	16.81538	110100
2002-05-30	27.18000	27.36000	26.78000	26.97000	16.49130	252600
2002-05-31	27.08000	27.60000	27.08000	27.36000	16.72977	328400
2002-06-03	27.25000	27.25000	26.50000	26.50000	16.20392	71800
2002-06-04	26.50000	26.70000	26.21000	26.50000	16.20392	149300
2002-06-05	26.16000	26.40000	26.07000	26.40000	16.14277	245000
2002-06-06	26.70000	26.75000	26.01000	26.12000	15.97156	55700
2002-06-07	26.11000	26.45000	26.00000	26.39000	16.13665	168700
2002-06-10	26.28000	26.30000	25.82000	25.90000	15.83703	83500
2002-06-11	26.05000	26.11000	25.50000	25.51000	15.59856	125300
2002-06-12	25.64000	25.91000	25.51000	25.87000	15.81869	61800
2002-06-13	25.82000	26.19000	25.63000	25.84000	15.80035	247400
2002-06-14	25.55000	25.81000	25.25000	25.81000	15.78200	105500
2002-06-17	26.06000	26.51000	26.03000	26.48000	16.19169	417400
2002-06-18	26.48000	26.57000	26.30000	26.35000	16.11220	265200
2002-06-19	26.25000	26.51000	26.01000	26.09000	15.95321	53300
2002-06-20	26.26000	26.47000	26.03000	26.04000	15.92263	614600
2002-06-21	25.80000	26.04000	25.46000	25.72000	15.82175	262600
2002-06-24	25.72000	26.04000	25.61000	25.95000	15.96324	257100
2002-06-25	26.30000	26.38000	25.80000	25.84000	15.89557	439200
2002-06-26	25.70000	25.86000	25.45000	25.85000	15.90172	124800
2002-06-27	25.98000	25.98000	25.58000	25.98000	15.98170	281800
2002-06-28	26.05000	26.42000	26.05000	26.20000	16.11703	269400
2002-07-01	26.26000	26.35000	25.95000	25.95000	15.96324	60400
2002-07-02	26.10000	26.16000	25.36000	25.44000	15.64951	71500
2002-07-03	25.45000	25.76000	25.20000	25.60000	15.74794	73500
2002-07-05	25.80000	26.22000	25.80000	26.20000	16.11703	35400
2002-07-08	26.13000	26.24000	25.82000	25.88000	15.92018	64800
2002-07-09	25.81000	25.98000	25.33000	25.56000	15.72333	163900
2002-07-10	25.43000	25.43000	24.38000	24.47000	15.05281	167600
2002-07-11	24.30000	24.42000	23.79000	24.00000	14.76369	605400
2002-07-12	24.03000	24.07000	23.31000	23.57000	14.49918	489500
2002-07-15	23.15000	23.32000	22.06000	23.05000	14.17929	179300
2002-07-16	22.63000	23.06000	22.35000	22.70000	13.96399	280300
2002-07-17	23.58000	23.58000	22.76000	22.95000	14.11777	274300
2002-07-18	23.00000	23.41000	22.72000	22.80000	14.02550	104100
2002-07-19	22.45000	22.64000	21.40000	21.40000	13.16429	631600
2002-07-22	21.45000	21.62000	20.00000	20.09000	12.35844	5282700
2002-07-23	20.20000	20.59000	19.63000	19.80000	12.18004	1043100
2002-07-24	19.40000	21.21000	19.38000	21.11000	12.98590	2777700
2002-07-25	21.00000	21.45000	20.57000	21.02000	12.93054	345700
2002-07-26	20.91000	21.31000	20.79000	21.30000	13.10277	112500
2002-07-29	21.80000	22.53000	21.63000	22.53000	13.85941	179400
2002-07-30	22.34000	22.47000	21.91000	22.18000	13.64411	142900
2002-07-31	22.16000	22.64000	21.91000	22.57000	13.88402	144200
2002-08-01	22.18000	22.42000	21.24000	21.24000	13.06587	145500
2002-08-02	21.45000	21.51000	20.66000	21.00000	12.91823	174900
2002-08-05	20.95000	21.20000	20.12000	20.22000	12.43841	128600
2002-08-06	20.60000	21.30000	20.60000	20.95000	12.88747	59900
2002-08-07	21.20000	21.27000	20.60000	21.25000	13.07201	142900
2002-08-08	21.27000	22.15000	21.27000	22.15000	13.62565	116300
2002-08-09	21.83000	22.65000	21.64000	22.55000	13.87172	152600
2002-08-12	22.10000	22.71000	21.99000	22.50000	13.84095	164300
2002-08-13	22.40000	22.72000	22.16000	22.16000	13.63181	104700
2002-08-14	22.51000	23.05000	22.20000	23.03000	14.16699	167800
2002-08-15	23.26000	23.70000	23.15000	23.68000	14.56684	239900
2002-08-16	23.50000	23.50000	23.16000	23.30000	14.33308	179200
2002-08-19	23.20000	23.64000	23.02000	23.49000	14.44996	684800
2002-08-20	23.35000	23.35000	22.55000	22.90000	14.08703	307300
2002-08-21	22.92000	23.05000	22.50000	22.95000	14.11777	115400
2002-08-22	23.18000	23.76000	22.95000	23.60000	14.51763	194400
2002-08-23	23.38000	23.55000	23.18000	23.22000	14.28387	645400
2002-08-26	23.40000	23.70000	23.11000	23.53000	14.47456	87100
2002-08-27	23.86000	23.99000	23.34000	23.52000	14.46841	830300
2002-08-28	23.35000	23.35000	22.78000	22.96000	14.12392	158400
2002-08-29	22.76000	22.95000	22.38000	22.76000	14.00090	206700
2002-08-30	22.72000	23.34000	22.60000	22.91000	14.09317	145500
2002-09-03	22.40000	23.26000	21.85000	22.00000	13.53339	88900
2002-09-04	21.93000	22.19000	21.30000	21.95000	13.50262	624500
2002-09-05	21.75000	22.10000	21.62000	21.99000	13.52723	258300
2002-09-06	22.35000	22.57000	22.15000	22.35000	13.74869	210500
2002-09-09	22.30000	22.44000	22.08000	22.32000	13.73023	103300
2002-09-10	22.39000	22.80000	22.39000	22.80000	14.02550	114300
2002-09-11	23.04000	23.10000	22.66000	22.68000	13.95168	70400
2002-09-12	22.64000	22.68000	22.12000	22.12000	13.60721	211400
2002-09-13	21.98000	22.48000	21.88000	22.36000	13.75484	129300
2002-09-16	22.27000	22.59000	22.23000	22.52000	13.85326	97800
2002-09-17	22.16000	22.16000	21.71000	21.79000	13.40420	135500
2002-09-18	21.80000	22.05000	21.54000	21.85000	13.44111	136300
2002-09-19	21.60000	21.85000	21.23000	21.23000	13.05972	60500
2002-09-20	21.40000	21.50000	21.10000	21.27000	13.15558	115000
2002-09-23	21.23000	21.35000	20.89000	21.15000	13.08136	161700
2002-09-24	20.99000	20.99000	20.54000	20.54000	12.70408	276000
2002-09-25	20.80000	21.20000	20.51000	21.10000	13.05044	444500
2002-09-26	21.28000	22.00000	21.28000	21.99000	13.60090	359000
2002-09-27	21.90000	22.24000	21.50000	21.58000	13.34731	324300
2002-09-30	21.20000	21.36000	20.78000	21.16000	13.08755	372000
2002-10-01	21.20000	21.88000	21.14000	21.83000	13.50195	116200
2002-10-02	21.54000	22.35000	21.50000	21.59000	13.35350	336800
2002-10-03	21.60000	22.07000	21.44000	21.73000	13.44009	252700
2002-10-04	21.83000	21.90000	21.18000	21.36000	13.21125	106700
2002-10-07	21.58000	21.72000	21.09000	21.09000	13.04425	186000
2002-10-08	21.15000	21.25000	20.59000	20.86000	12.90200	442600
2002-10-09	20.59000	20.92000	20.40000	20.45000	12.64841	619400
2002-10-10	20.47000	20.93000	20.19000	20.93000	12.94529	500300
2002-10-11	21.17000	21.46000	20.98000	21.28000	13.16177	215300
2002-10-14	21.38000	21.88000	21.23000	21.87000	13.52668	317300
2002-10-15	22.35000	22.54000	21.35000	22.53000	13.93490	160800
2002-10-16	22.47000	22.62000	22.04000	22.18000	13.71842	179700
2002-10-17	22.50000	22.69000	22.36000	22.65000	14.00913	469500
2002-10-18	22.52000	22.86000	22.40000	22.63000	13.99675	140800
2002-10-21	22.41000	22.85000	22.39000	22.74000	14.06478	120100
2002-10-22	22.50000	22.50000	21.80000	22.10000	13.66894	291200
2002-10-23	21.93000	22.50000	21.83000	22.46000	13.89160	223000
2002-10-24	22.59000	22.70000	21.95000	22.09000	13.66276	547900
2002-10-25	21.85000	21.85000	21.57000	21.75000	13.45247	141400
2002-10-28	21.73000	22.10000	21.46000	21.71000	13.42773	549500
2002-10-29	21.31000	21.31000	20.80000	21.08000	13.03806	590500
2002-10-30	21.47000	21.91000	21.43000	21.78000	13.47102	501600
2002-10-31	22.11000	22.15000	21.32000	21.55000	13.32877	621800
2002-11-01	21.55000	22.12000	21.55000	22.12000	13.68131	377600
2002-11-04	22.18000	22.21000	21.70000	21.75000	13.45247	157600
2002-11-05	21.75000	22.20000	21.62000	22.20000	13.73079	94600
2002-11-06	22.35000	22.50000	21.90000	22.40000	13.85449	233400
2002-11-07	22.25000	22.50000	21.85000	21.98000	13.59472	377800
2002-11-08	22.15000	22.15000	21.85000	21.85000	13.51431	165700
2002-11-11	21.75000	22.05000	21.55000	21.58000	13.34731	156400
2002-11-12	21.78000	21.83000	21.45000	21.51000	13.30402	37800
2002-11-13	21.55000	21.65000	20.80000	21.03000	13.00714	297600
2002-11-14	21.24000	21.76000	21.24000	21.71000	13.42773	604000
2002-11-15	21.70000	21.88000	21.56000	21.88000	13.53287	301300
2002-11-18	21.99000	22.02000	21.71000	21.90000	13.54524	65700
2002-11-19	21.94000	22.16000	21.78000	21.90000	13.54524	62100
2002-11-20	21.82000	22.37000	21.82000	22.33000	13.81120	159000
2002-11-21	22.50000	22.56000	22.25000	22.50000	13.91635	189800
2002-11-22	22.35000	22.35000	22.00000	22.02000	13.61946	290300
2002-11-25	21.93000	22.27000	21.85000	22.20000	13.73079	75500
2002-11-26	22.05000	22.05000	21.74000	21.78000	13.47102	82000
2002-11-27	21.95000	22.25000	21.86000	22.17000	13.71224	186400
2002-11-29	22.36000	22.48000	22.24000	22.44000	13.87923	67500
2002-12-02	22.53000	22.61000	22.28000	22.51000	13.92253	242100
2002-12-03	22.72000	22.95000	22.59000	22.73000	14.05860	394100
2002-12-04	22.59000	22.67000	22.42000	22.53000	13.93490	481200
2002-12-05	22.66000	22.74000	22.48000	22.68000	14.02767	126800
2002-12-06	22.46000	22.97000	22.42000	22.90000	14.16375	711900
2002-12-09	22.80000	23.15000	22.50000	22.50000	13.91635	262800
2002-12-10	22.55000	22.85000	22.40000	22.85000	14.13282	405200
2002-12-11	22.60000	22.85000	22.47000	22.73000	14.05860	413500
2002-12-12	22.72000	23.02000	22.72000	22.93000	14.18229	157800
2002-12-13	22.90000	23.07000	22.77000	22.87000	14.14519	173900
2002-12-16	22.91000	23.28000	22.91000	23.26000	14.38641	602400
2002-12-17	23.28000	23.38000	22.96000	23.02000	14.23796	206600
2002-12-18	22.78000	23.00000	22.64000	22.83000	14.12045	192800
2002-12-19	22.68000	22.90000	22.56000	22.60000	13.97819	840900
2002-12-20	22.62000	22.94000	22.53000	22.94000	14.26169	258600
2002-12-23	23.05000	23.11000	22.89000	23.04000	14.32386	123900
2002-12-24	23.00000	23.00000	22.86000	22.93000	14.25547	67800
2002-12-26	22.92000	23.03000	22.62000	22.67000	14.09383	197300
2002-12-27	22.73000	22.77000	22.16000	22.18000	13.78919	473600
2002-12-30	22.35000	22.52000	22.20000	22.29000	13.85758	248100
2002-12-31	22.31000	22.34000	21.95000	22.33000	13.88245	229500
2003-01-02	22.45000	22.83000	22.42000	22.80000	14.17464	75700
2003-01-03	22.90000	22.90000	22.68000	22.76000	14.14979	43100
2003-01-06	22.80000	23.07000	22.79000	22.95000	14.26791	118800
2003-01-07	22.75000	22.75000	22.12000	22.20000	13.80163	450200
2003-01-08	22.20000	22.20000	21.92000	21.99000	13.67108	710400
2003-01-09	22.20000	22.39000	22.07000	22.27000	13.84515	616300
2003-01-10	22.08000	22.35000	22.06000	22.09000	13.73324	215600
2003-01-13	22.17000	22.17000	21.89000	22.01000	13.68351	496800
2003-01-14	22.19000	22.19000	21.95000	22.10000	13.73946	67100
2003-01-15	22.08000	22.26000	22.00000	22.17000	13.78298	752300
2003-01-16	22.28000	22.53000	22.28000	22.39000	13.91976	512100
2003-01-17	22.31000	22.42000	22.15000	22.22000	13.81407	177600
2003-01-21	21.97000	21.97000	21.68000	21.70000	13.49078	209400
2003-01-22	21.49000	21.82000	21.25000	21.64000	13.45348	166100
2003-01-23	21.63000	21.77000	21.50000	21.70000	13.49078	195500
2003-01-24	21.58000	21.72000	21.21000	21.32000	13.25454	234700
2003-01-27	21.08000	21.16000	20.46000	20.65000	12.83801	962200
2003-01-28	20.85000	21.09000	20.79000	21.00000	13.05559	278600
2003-01-29	21.05000	21.81000	21.02000	21.68000	13.47835	348300
2003-01-30	21.75000	22.00000	21.34000	21.34000	13.26697	1010200
2003-01-31	21.21000	21.78000	21.12000	21.77000	13.53430	631700
2003-02-03	21.80000	22.00000	21.60000	21.94000	13.63999	511900
2003-02-04	21.77000	22.23000	21.55000	22.09000	13.73324	391100
2003-02-05	22.29000	22.29000	21.91000	21.93000	13.63377	333800
2003-02-06	21.90000	22.00000	21.65000	21.84000	13.57782	233800
2003-02-07	22.00000	22.00000	21.56000	21.64000	13.45348	659700
2003-02-10	21.72000	21.92000	21.64000	21.92000	13.62756	345000
2003-02-11	22.08000	22.14000	21.68000	21.78000	13.54051	525300
2003-02-12	21.80000	21.80000	21.34000	21.40000	13.30427	127300
2003-02-13	21.38000	21.42000	21.06000	21.30000	13.24211	363300
2003-02-14	21.30000	21.58000	21.19000	21.47000	13.34780	343200
2003-02-18	21.65000	21.91000	21.60000	21.82000	13.56539	86000
2003-02-19	21.88000	21.97000	21.72000	21.80000	13.55295	52300
2003-02-20	22.04000	22.07000	21.75000	21.75000	13.52188	401100
2003-02-21	21.78000	22.32000	21.78000	22.23000	13.82029	2248000
2003-02-24	22.30000	22.58000	22.23000	22.42000	13.93840	436400
2003-02-25	22.69000	22.83000	22.14000	22.30000	13.86379	441500
2003-02-26	22.36000	22.58000	22.25000	22.36000	13.90111	325800
2003-02-27	22.55000	22.58000	22.16000	22.23000	13.82029	283800
2003-02-28	22.27000	22.58000	22.27000	22.41000	13.93219	222900
2003-03-03	22.36000	22.60000	22.36000	22.49000	13.98192	126700
2003-03-04	22.55000	22.56000	22.33000	22.38000	13.91354	1572700
2003-03-05	22.42000	22.58000	22.34000	22.58000	14.03788	413300
2003-03-06	22.58000	22.65000	22.41000	22.60000	14.05030	153400
2003-03-07	22.44000	22.67000	22.34000	22.60000	14.05030	1263400
2003-03-10	22.50000	22.68000	22.33000	22.37000	13.90732	403700
2003-03-11	22.50000	22.58000	22.11000	22.15000	13.77055	53400
2003-03-12	21.90000	21.90000	21.45000	21.80000	13.55295	3274400
2003-03-13	22.00000	22.04000	21.72000	21.89000	13.60891	850400
2003-03-14	21.83000	21.97000	21.72000	21.80000	13.55295	994900
2003-03-17	21.88000	22.22000	21.88000	22.08000	13.72703	683800
2003-03-18	22.10000	22.50000	21.82000	22.50000	13.98814	486700
2003-03-19	22.58000	22.62000	22.32000	22.53000	14.00679	417300
2003-03-20	22.50000	22.85000	22.35000	22.75000	14.14357	1052500
2003-03-21	22.57000	22.66000	22.33000	22.38000	13.98670	110100
2003-03-24	22.41000	22.52000	22.00000	22.05000	13.78046	577400
2003-03-25	22.24000	22.52000	22.19000	22.25000	13.90545	386400
2003-03-26	22.40000	22.40000	22.17000	22.30000	13.93669	360100
2003-03-27	22.25000	22.65000	22.21000	22.48000	14.04919	843300
2003-03-28	22.47000	22.81000	22.47000	22.68000	14.17418	414800
2003-03-31	22.55000	22.55000	22.30000	22.32000	13.94920	435600
2003-04-01	22.35000	22.78000	22.35000	22.74000	14.21168	330700
2003-04-02	22.67000	22.69000	22.50000	22.69000	14.18044	325600
2003-04-03	22.69000	22.72000	22.20000	22.27000	13.91795	1372500
2003-04-04	22.33000	22.43000	22.30000	22.39000	13.99295	142300
2003-04-07	22.60000	22.60000	22.14000	22.22000	13.88670	272600
2003-04-08	22.00000	22.08000	21.87000	21.95000	13.71796	223900
2003-04-09	22.07000	22.18000	21.89000	21.94000	13.71171	398600
2003-04-10	22.10000	22.24000	22.01000	22.24000	13.89920	595400
2003-04-11	22.15000	22.21000	21.96000	22.11000	13.81796	44300
2003-04-14	22.16000	22.28000	22.01000	22.22000	13.88670	251300
2003-04-15	22.20000	22.24000	22.02000	22.16000	13.84920	135900
2003-04-16	22.12000	22.19000	21.83000	21.86000	13.66172	3117400
2003-04-17	21.93000	22.31000	21.81000	22.30000	13.93669	399200
2003-04-21	22.33000	22.43000	22.20000	22.29000	13.93045	423800
2003-04-22	22.29000	22.70000	22.15000	22.60000	14.12419	195600
2003-04-23	22.72000	22.75000	22.38000	22.60000	14.12419	490400
2003-04-24	22.49000	22.70000	22.44000	22.52000	14.07419	191100
2003-04-25	22.40000	22.40000	22.12000	22.24000	13.89920	357500
2003-04-28	22.29000	22.56000	22.28000	22.34000	13.96170	403800
2003-04-29	22.34000	22.34000	21.94000	22.03000	13.76796	230800
2003-04-30	22.00000	22.20000	22.00000	22.13000	13.83045	51100
2003-05-01	22.32000	22.32000	21.98000	22.24000	13.89920	441100
2003-05-02	22.32000	22.68000	22.32000	22.59000	14.11794	455400
2003-05-05	22.68000	22.77000	22.54000	22.73000	14.20544	426500
2003-05-06	22.79000	22.85000	22.55000	22.70000	14.18668	542200
2003-05-07	22.65000	22.97000	22.48000	22.85000	14.28043	553700
2003-05-08	22.73000	23.05000	22.70000	22.88000	14.29918	164000
2003-05-09	22.94000	23.10000	22.78000	23.03000	14.39292	322100
2003-05-12	23.00000	23.30000	22.92000	23.14000	14.46167	1686400
2003-05-13	23.10000	23.54000	23.10000	23.40000	14.62416	535300
2003-05-14	23.42000	23.52000	23.25000	23.50000	14.68666	259100
2003-05-15	23.60000	23.60000	23.41000	23.51000	14.69291	780900
2003-05-16	23.63000	23.68000	23.40000	23.59000	14.74290	1007900
2003-05-19	23.55000	23.56000	23.33000	23.35000	14.59291	174400
2003-05-20	23.39000	23.40000	23.14000	23.26000	14.53666	264500
2003-05-21	23.19000	24.00000	23.19000	23.95000	14.96790	1252200
2003-05-22	23.95000	24.01000	23.85000	23.90000	14.93665	239600
2003-05-23	23.92000	24.21000	23.79000	24.12000	15.07413	729100
2003-05-27	24.04000	24.64000	24.00000	24.60000	15.37412	316500
2003-05-28	24.56000	24.62000	24.25000	24.31000	15.19288	504200
2003-05-29	24.42000	24.42000	24.00000	24.08000	15.04913	487100
2003-05-30	24.18000	24.57000	24.14000	24.48000	15.29913	497900
2003-06-02	24.60000	24.87000	24.52000	24.61000	15.38037	598300
2003-06-03	24.62000	24.79000	24.45000	24.79000	15.49287	571300
2003-06-04	24.84000	25.00000	24.66000	24.95000	15.59286	554800
2003-06-05	24.90000	24.90000	24.66000	24.82000	15.51161	158400
2003-06-06	24.85000	25.13000	24.66000	24.77000	15.48036	246300
2003-06-09	24.65000	24.77000	24.56000	24.73000	15.45536	154900
2003-06-10	24.72000	24.90000	24.67000	24.88000	15.54911	70200
2003-06-11	25.05000	25.61000	24.92000	25.60000	15.99908	1012200
2003-06-12	25.75000	25.80000	25.12000	25.37000	15.85535	210600
2003-06-13	25.30000	25.30000	24.74000	24.95000	15.59286	719500
2003-06-16	25.00000	25.00000	24.62000	24.92000	15.57410	438800
2003-06-17	24.77000	24.94000	24.60000	24.68000	15.42412	96300
2003-06-18	24.60000	24.76000	24.42000	24.53000	15.33037	180100
2003-06-19	24.59000	24.85000	24.50000	24.66000	15.41161	207600
2003-06-20	24.65000	24.65000	24.39000	24.45000	15.35384	1209700
2003-06-23	24.40000	24.48000	24.24000	24.38000	15.30988	180700
2003-06-24	24.46000	24.49000	24.32000	24.36000	15.29733	56800
2003-06-25	24.50000	24.78000	24.30000	24.40000	15.32245	71000
2003-06-26	24.35000	24.52000	24.21000	24.29000	15.25336	421600
2003-06-27	24.28000	24.40000	24.13000	24.20000	15.19685	90400
2003-06-30	24.30000	24.33000	24.05000	24.05000	15.10265	92800
2003-07-01	23.89000	24.11000	23.68000	24.03000	15.09010	223300
2003-07-02	23.92000	24.08000	23.85000	24.00000	15.07126	140200
2003-07-03	24.00000	24.05000	23.80000	23.96000	15.04614	159800
2003-07-07	24.05000	24.05000	23.76000	23.80000	14.94566	692700
2003-07-08	23.65000	23.88000	23.64000	23.76000	14.92054	241600
2003-07-09	23.95000	24.07000	23.77000	24.00000	15.07126	146400
2003-07-10	24.00000	24.00000	23.43000	23.64000	14.84519	243400
2003-07-11	23.53000	23.83000	23.50000	23.71000	14.88914	266600
2003-07-14	23.84000	23.84000	23.42000	23.50000	14.75727	129700
2003-07-15	23.35000	23.55000	23.20000	23.30000	14.63168	538500
2003-07-16	23.27000	23.38000	23.00000	23.08000	14.49353	105300
2003-07-17	23.08000	23.40000	22.95000	23.23000	14.58772	185100
2003-07-18	23.30000	23.86000	23.30000	23.76000	14.92054	161700
2003-07-21	23.92000	23.97000	23.52000	23.63000	14.83891	165200
2003-07-22	23.55000	23.75000	23.40000	23.57000	14.80123	126400
2003-07-23	23.75000	23.75000	23.18000	23.44000	14.71959	556800
2003-07-24	23.55000	23.66000	23.16000	23.22000	14.58144	202000
2003-07-25	23.10000	23.43000	23.10000	23.43000	14.71331	894500
2003-07-28	23.40000	23.46000	23.23000	23.33000	14.65052	457700
2003-07-29	23.20000	23.37000	22.96000	23.00000	14.44328	449500
2003-07-30	23.00000	23.12000	22.92000	23.03000	14.46213	140100
2003-07-31	23.25000	23.59000	23.10000	23.20000	14.56888	614900
2003-08-01	23.25000	23.25000	22.96000	23.14000	14.53120	428600
2003-08-04	23.01000	23.08000	22.73000	22.90000	14.38049	251800
2003-08-05	22.95000	23.12000	22.80000	22.80000	14.31770	756300
2003-08-06	22.75000	23.25000	22.75000	23.20000	14.56888	296200
2003-08-07	23.20000	23.78000	23.16000	23.78000	14.93310	490000
2003-08-08	23.95000	23.95000	23.63000	23.85000	14.97706	653700
2003-08-11	23.95000	24.15000	23.88000	23.96000	15.04614	302700
2003-08-12	24.01000	24.14000	23.86000	24.13000	15.15289	1019500
2003-08-13	24.25000	24.29000	24.08000	24.11000	15.14033	218500
2003-08-14	24.33000	24.33000	24.05000	24.20000	15.19685	739700
2003-08-15	24.25000	24.30000	24.13000	24.28000	15.24708	236400
2003-08-18	24.30000	24.37000	24.20000	24.28000	15.24708	106800
2003-08-19	24.28000	24.34000	24.06000	24.17000	15.17802	262300
2003-08-20	24.12000	24.38000	24.10000	24.28000	15.24708	374800
2003-08-21	24.45000	24.60000	24.37000	24.51000	15.39152	403400
2003-08-22	24.60000	24.60000	24.13000	24.13000	15.15289	361100
2003-08-25	24.22000	24.23000	24.05000	24.13000	15.15289	114500
2003-08-26	24.13000	24.20000	23.86000	24.15000	15.16545	258000
2003-08-27	24.26000	24.37000	24.22000	24.25000	15.22824	159900
2003-08-28	24.21000	24.66000	24.10000	24.65000	15.47944	532700
2003-08-29	24.58000	24.70000	24.45000	24.68000	15.49828	150600
2003-09-02	24.61000	24.84000	24.46000	24.84000	15.59875	389300
2003-09-03	24.74000	24.93000	24.72000	24.85000	15.60502	173400
2003-09-04	24.89000	24.89000	24.72000	24.81000	15.57991	216000
2003-09-05	24.79000	24.80000	24.62000	24.70000	15.51083	71700
2003-09-08	24.77000	25.05000	24.70000	25.04000	15.72434	277600
2003-09-09	25.02000	25.02000	24.70000	24.77000	15.55479	1171600
2003-09-10	24.77000	24.78000	24.50000	24.51000	15.39152	674400
2003-09-11	24.68000	24.70000	24.43000	24.46000	15.36012	106700
2003-09-12	24.55000	24.55000	24.31000	24.49000	15.37896	116700
2003-09-15	24.42000	24.48000	24.31000	24.33000	15.27849	218800
2003-09-16	24.40000	24.43000	24.25000	24.37000	15.30361	71700
2003-09-17	24.36000	24.37000	24.00000	24.05000	15.10265	169400
2003-09-18	24.00000	24.21000	23.89000	24.15000	15.16545	375600
2003-09-19	24.05000	24.25000	24.01000	24.25000	15.30493	173200
2003-09-22	24.17000	24.26000	24.00000	24.11000	15.21658	177700
2003-09-23	24.28000	24.28000	24.12000	24.25000	15.30493	56300
2003-09-24	24.35000	24.63000	24.30000	24.37000	15.38066	325200
2003-09-25	24.35000	24.42000	24.15000	24.15000	15.24182	111500
2003-09-26	24.10000	24.10000	23.78000	23.93000	15.10297	204000
2003-09-29	23.93000	24.06000	23.80000	24.05000	15.17871	95000
2003-09-30	24.08000	24.20000	23.75000	24.05000	15.17871	107800
2003-10-01	24.00000	24.44000	24.00000	24.40000	15.39960	155700
2003-10-02	24.40000	24.57000	24.26000	24.56000	15.50058	113600
2003-10-03	24.63000	24.94000	24.61000	24.70000	15.58894	628800
2003-10-06	24.80000	24.90000	24.75000	24.85000	15.68361	76900
2003-10-07	24.72000	24.97000	24.58000	24.97000	15.75934	579000
2003-10-08	24.85000	24.96000	24.65000	24.80000	15.65205	308500
2003-10-09	24.85000	24.88000	24.65000	24.72000	15.60155	230700
2003-10-10	24.80000	25.04000	24.79000	24.90000	15.71516	228300
2003-10-13	25.05000	25.08000	24.86000	25.00000	15.77828	541000
2003-10-14	24.90000	24.94000	24.71000	24.90000	15.71516	674300
2003-10-15	24.95000	24.99000	24.46000	24.54000	15.48796	556200
2003-10-16	24.65000	24.85000	24.63000	24.80000	15.65205	113800
2003-10-17	24.70000	24.85000	24.54000	24.63000	15.54476	100800
2003-10-20	24.66000	24.66000	24.41000	24.62000	15.53846	138000
2003-10-21	24.70000	24.80000	24.60000	24.70000	15.58894	155200
2003-10-22	24.55000	24.58000	24.30000	24.37000	15.38066	454400
2003-10-23	24.30000	24.40000	24.09000	24.33000	15.35542	106300
2003-10-24	24.15000	24.32000	24.14000	24.32000	15.34911	129700
2003-10-27	24.30000	24.42000	24.18000	24.22000	15.28600	242500
2003-10-28	24.30000	24.35000	24.12000	24.29000	15.33018	286200
2003-10-29	24.34000	24.49000	24.21000	24.24000	15.29862	240300
2003-10-30	24.20000	24.35000	23.76000	23.91000	15.09035	344200
2003-10-31	24.02000	24.38000	23.97000	24.28000	15.32387	151500
2003-11-03	24.32000	24.40000	24.03000	24.13000	15.22919	278800
2003-11-04	24.06000	24.19000	24.01000	24.05000	15.17871	153800
2003-11-05	24.10000	24.16000	23.98000	24.12000	15.22288	374000
2003-11-06	24.10000	24.24000	23.98000	24.15000	15.24182	136800
2003-11-07	24.24000	24.32000	24.16000	24.21000	15.27969	219000
2003-11-10	24.25000	24.36000	24.11000	24.17000	15.25444	98700
2003-11-11	24.26000	24.26000	24.05000	24.16000	15.24813	222700
2003-11-12	24.10000	24.34000	24.10000	24.30000	15.33649	240400
2003-11-13	24.30000	24.59000	24.30000	24.52000	15.47534	139200
2003-11-14	24.58000	24.71000	24.48000	24.57000	15.50690	469500
2003-11-17	24.40000	24.44000	24.16000	24.32000	15.34911	144500
2003-11-18	24.35000	24.36000	24.09000	24.15000	15.24182	265900
2003-11-19	24.13000	24.24000	24.05000	24.21000	15.27969	395100
2003-11-20	24.02000	24.28000	24.02000	24.15000	15.24182	277900
2003-11-21	24.10000	24.20000	23.90000	23.97000	15.12822	348600
2003-11-24	24.00000	24.14000	23.99000	24.10000	15.21026	186400
2003-11-25	24.10000	24.38000	24.06000	24.24000	15.29862	315500
2003-11-26	24.39000	24.57000	24.29000	24.47000	15.44378	391100
2003-11-28	24.57000	24.57000	24.38000	24.47000	15.44378	144300
2003-12-01	24.59000	24.75000	24.50000	24.72000	15.60155	191000
2003-12-02	24.72000	24.94000	24.68000	24.89000	15.70886	900400
2003-12-03	24.89000	24.97000	24.75000	24.75000	15.62050	249700
2003-12-04	24.72000	25.43000	24.72000	25.35000	15.99917	445800
2003-12-05	25.44000	25.56000	25.35000	25.53000	16.11278	581900
2003-12-08	25.60000	25.85000	25.50000	25.81000	16.28950	557500
2003-12-09	25.87000	25.99000	25.82000	25.83000	16.30212	1059000
2003-12-10	25.95000	25.97000	25.75000	25.85000	16.31475	1183400
2003-12-11	25.80000	26.02000	25.75000	25.98000	16.39678	531100
2003-12-12	26.10000	26.30000	25.98000	26.27000	16.57981	317900
2003-12-15	26.17000	26.20000	25.91000	25.94000	16.37154	687800
2003-12-16	26.01000	26.36000	26.01000	26.33000	16.61769	591600
2003-12-17	26.33000	26.58000	26.22000	26.58000	16.77547	990400
2003-12-18	26.72000	27.41000	26.67000	27.29000	17.22357	1706800
2003-12-19	27.21000	27.26000	27.00000	27.12000	17.19314	1107700
2003-12-22	27.01000	28.00000	27.00000	27.15000	17.21217	392700
2003-12-23	27.11000	27.11000	26.82000	26.96000	17.09171	752600
2003-12-24	26.94000	27.38000	26.94000	27.25000	17.27556	173900
2003-12-26	27.22000	27.41000	27.22000	27.36000	17.34529	338000
2003-12-29	27.40000	27.70000	27.30000	27.68000	17.54816	555200
2003-12-30	27.71000	27.92000	27.63000	27.74000	17.58620	509200
2003-12-31	27.83000	27.89000	27.45000	27.55000	17.46575	764800
2004-01-02	27.81000	27.81000	27.40000	27.54000	17.45941	494000
2004-01-05	27.70000	28.13000	27.66000	28.07000	17.79540	824400
2004-01-06	28.10000	28.13000	27.86000	28.04000	17.77639	691100
2004-01-07	27.89000	27.89000	27.58000	27.75000	17.59254	1676800
2004-01-08	27.78000	27.88000	27.54000	27.83000	17.64326	1334900
2004-01-09	27.75000	28.20000	27.62000	27.97000	17.73202	2369800
2004-01-12	28.06000	28.14000	27.95000	28.05000	17.78273	820000
2004-01-13	28.15000	28.33000	28.00000	28.06000	17.78907	1003000
2004-01-14	28.05000	28.05000	27.81000	27.99000	17.74469	830200
2004-01-15	28.05000	28.12000	27.51000	27.52000	17.44673	1024100
2004-01-16	27.70000	27.85000	27.48000	27.78000	17.61155	355600
2004-01-20	28.05000	28.51000	27.95000	28.48000	18.05534	956200
2004-01-21	28.48000	28.76000	28.41000	28.65000	18.16311	748000
2004-01-22	28.80000	28.85000	28.33000	28.51000	18.07435	425100
2004-01-23	28.55000	28.90000	28.55000	28.76000	18.23284	1697300
2004-01-26	28.60000	28.99000	28.55000	28.93000	18.34061	683900
2004-01-27	29.00000	29.11000	28.80000	28.87000	18.30258	754500
2004-01-28	28.85000	28.92000	28.43000	28.46000	18.04265	940500
2004-01-29	28.65000	28.72000	28.30000	28.44000	18.02998	3247100
2004-01-30	28.40000	28.48000	28.11000	28.17000	17.85881	613500
2004-02-02	28.24000	28.47000	28.02000	28.33000	17.96024	938900
2004-02-03	28.15000	28.34000	28.07000	28.22000	17.89051	434500
2004-02-04	28.15000	28.20000	27.86000	28.02000	17.76371	536000
2004-02-05	27.99000	28.05000	27.52000	27.77000	17.60522	1040200
2004-02-06	27.81000	27.96000	27.65000	27.96000	17.72568	515900
2004-02-09	28.00000	28.40000	28.00000	28.30000	17.94121	739300
2004-02-10	28.35000	28.74000	28.31000	28.68000	18.18213	941800
2004-02-11	28.60000	29.10000	28.53000	29.07000	18.42938	2014100
2004-02-12	29.05000	29.27000	28.92000	29.16000	18.48644	782900
2004-02-13	29.13000	29.21000	28.89000	29.09000	18.44205	860300
2004-02-17	29.30000	29.39000	29.22000	29.34000	18.60054	532700
2004-02-18	29.37000	29.39000	28.95000	29.03000	18.40401	754000
2004-02-19	29.11000	29.23000	29.00000	29.00000	18.38500	420700
2004-02-20	29.25000	29.25000	28.84000	28.99000	18.37866	322700
2004-02-23	29.10000	29.25000	29.04000	29.22000	18.52447	605500
2004-02-24	29.15000	29.38000	29.14000	29.27000	18.55616	468100
2004-02-25	29.17000	29.46000	29.17000	29.41000	18.64492	979800
2004-02-26	29.45000	29.58000	29.32000	29.51000	18.70832	751800
2004-02-27	29.60000	29.75000	29.51000	29.65000	18.79707	515200
2004-03-01	29.87000	30.26000	29.79000	30.22000	19.15843	1836400
2004-03-02	30.05000	30.30000	29.48000	29.96000	18.99360	1254500
2004-03-03	29.95000	30.02000	29.62000	29.92000	18.96824	660600
2004-03-04	30.00000	30.01000	29.73000	29.83000	18.91119	643500
2004-03-05	29.90000	30.26000	29.80000	30.09000	19.07602	863900
2004-03-08	30.23000	30.48000	30.15000	30.22000	19.15843	565300
2004-03-09	30.12000	30.20000	29.86000	30.02000	19.03164	891800
2004-03-10	30.00000	30.03000	29.41000	29.50000	18.70198	481400
2004-03-11	29.20000	29.39000	28.78000	28.84000	18.28356	1594200
2004-03-12	29.05000	29.32000	28.94000	29.26000	18.54983	544200
2004-03-15	29.40000	29.58000	29.25000	29.32000	18.58786	871400
2004-03-16	29.45000	29.45000	29.10000	29.31000	18.58151	586500
2004-03-17	29.60000	29.89000	29.43000	29.72000	18.84145	1586100
2004-03-18	29.80000	30.06000	29.67000	30.02000	19.03164	520500
2004-03-19	29.90000	29.90000	29.28000	29.28000	18.64137	584200
2004-03-22	29.28000	29.28000	28.95000	29.00000	18.46310	978800
2004-03-23	29.10000	29.15000	28.57000	28.80000	18.33578	1202700
2004-03-24	28.74000	28.91000	28.10000	28.19000	17.94741	1010800
2004-03-25	28.35000	28.35000	28.01000	28.08000	17.87738	1014900
2004-03-26	28.15000	28.64000	28.15000	28.40000	18.08110	775000
2004-03-29	28.60000	28.83000	28.49000	28.55000	18.17661	1410400
2004-03-30	28.65000	29.19000	28.55000	29.07000	18.50767	815400
2004-03-31	29.12000	29.47000	28.99000	29.34000	18.67957	2080600
2004-04-01	29.39000	29.50000	28.91000	29.00000	18.46310	3314500
2004-04-02	29.00000	29.17000	28.94000	29.13000	18.54587	1160100
2004-04-05	29.05000	29.35000	29.05000	29.28000	18.64137	541500
2004-04-06	29.28000	29.43000	29.17000	29.28000	18.64137	592000
2004-04-07	29.25000	29.45000	28.99000	29.28000	18.64137	1406200
2004-04-08	29.55000	29.75000	29.45000	29.54000	18.80690	1161800
2004-04-12	29.79000	30.25000	29.79000	30.10000	19.16342	1281200
2004-04-13	30.25000	30.35000	29.80000	29.84000	18.99789	1258800
2004-04-14	29.75000	29.98000	29.58000	29.90000	19.03609	1442800
2004-04-15	29.90000	30.34000	29.90000	30.30000	19.29075	934100
2004-04-16	30.45000	30.54000	30.25000	30.54000	19.44356	732200
2004-04-19	30.55000	30.67000	30.33000	30.47000	19.39898	979000
2004-04-20	30.43000	30.44000	29.81000	29.85000	19.00426	689600
2004-04-21	29.65000	29.85000	29.49000	29.75000	18.94060	1343000
2004-04-22	29.80000	30.34000	29.65000	30.34000	19.31622	459500
2004-04-23	30.40000	30.40000	29.98000	30.10000	19.16342	1326800
2004-04-26	30.30000	30.50000	30.15000	30.27000	19.27165	1103400
2004-04-27	30.50000	31.04000	30.45000	30.90000	19.67276	2551100
2004-04-28	30.85000	30.90000	30.40000	30.46000	19.39262	1366800
2004-04-29	30.50000	30.54000	29.53000	29.73000	18.92786	1067900
2004-04-30	29.90000	30.14000	29.80000	29.84000	18.99789	1252200
2004-05-03	29.93000	30.59000	29.80000	30.53000	19.43719	2239600
2004-05-04	30.80000	30.80000	30.35000	30.55000	19.44992	905500
2004-05-05	30.30000	30.70000	30.00000	30.65000	19.51359	689000
2004-05-06	30.80000	30.80000	30.21000	30.50000	19.41809	648100
2004-05-07	30.55000	30.55000	29.76000	29.76000	18.94697	665600
2004-05-10	29.51000	29.51000	28.65000	28.90000	18.39944	1884900
2004-05-11	29.15000	29.45000	29.10000	29.40000	18.71777	1000300
2004-05-12	29.28000	29.70000	29.20000	29.58000	18.83236	3252000
2004-05-13	29.50000	29.80000	29.45000	29.50000	18.78143	1569000
2004-05-14	29.60000	30.14000	29.50000	29.85000	19.00426	1557400
2004-05-17	29.80000	30.10000	29.78000	29.85000	19.00426	1728400
2004-05-18	29.85000	30.00000	29.30000	29.41000	18.72413	1893700
2004-05-19	29.45000	29.70000	29.21000	29.28000	18.64137	3015100
2004-05-20	29.35000	29.49000	29.20000	29.25000	18.62226	1319000
2004-05-21	29.45000	29.49000	29.02000	29.11000	18.53313	1603800
2004-05-24	29.10000	29.83000	29.08000	29.77000	18.95332	2885000
2004-05-25	29.75000	30.28000	29.75000	30.27000	19.27165	2283200
2004-05-26	30.35000	30.38000	29.94000	30.02000	19.11249	2151100
2004-05-27	29.95000	30.02000	29.45000	29.60000	18.84509	3255400
2004-05-28	29.55000	29.80000	29.50000	29.75000	18.94060	2400700
2004-06-01	30.03000	30.21000	29.96000	30.16000	19.20163	2931600
2004-06-02	30.15000	30.35000	30.04000	30.10000	19.16342	1792900
2004-06-03	30.15000	30.34000	29.78000	29.83000	18.99153	2167300
2004-06-04	29.80000	29.84000	29.54000	29.68000	18.89603	940900
2004-06-07	29.85000	30.24000	29.71000	30.23000	19.24619	1962700
2004-06-08	30.35000	30.44000	29.96000	30.10000	19.16342	1819100
2004-06-09	29.85000	29.98000	29.56000	29.86000	19.01063	3214500
2004-06-10	30.10000	30.30000	30.03000	30.24000	19.25256	1934000
2004-06-14	30.15000	30.35000	29.96000	30.01000	19.10613	899100
2004-06-15	30.35000	30.55000	30.21000	30.44000	19.37989	1337700
2004-06-16	30.55000	31.06000	30.55000	31.03000	19.75552	1934700
2004-06-17	31.09000	31.34000	31.00000	31.26000	19.90195	911600
2004-06-18	31.34000	31.34000	31.09000	31.22000	19.95565	865800
2004-06-21	31.25000	31.35000	30.33000	31.15000	19.91090	476600
2004-06-22	31.00000	31.37000	30.98000	31.36000	20.04514	1087000
2004-06-23	31.36000	31.94000	31.33000	31.89000	20.38390	2666700
2004-06-24	31.92000	31.99000	31.63000	31.70000	20.26245	3682300
2004-06-25	31.69000	31.80000	31.48000	31.52000	20.14740	1424000
2004-06-28	31.50000	31.50000	30.93000	31.07000	19.85977	3422000
2004-06-29	30.90000	31.27000	30.90000	31.24000	19.96842	1666000
2004-06-30	31.25000	31.55000	31.20000	31.48000	20.12184	2492300
2004-07-01	31.60000	31.60000	31.31000	31.52000	20.14740	952100
2004-07-02	31.55000	31.75000	31.42000	31.64000	20.22410	363300
2004-07-06	31.85000	31.94000	31.65000	31.72000	20.27523	681700
2004-07-07	31.62000	31.91000	31.54000	31.91000	20.39669	577700
2004-07-08	31.99000	32.04000	31.61000	31.75000	20.29441	1566400
2004-07-09	31.90000	31.98000	31.73000	31.93000	20.40947	517700
2004-07-12	31.93000	31.93000	31.60000	31.75000	20.29441	833400
2004-07-13	31.68000	31.74000	31.46000	31.67000	20.24327	776100
2004-07-14	31.60000	32.09000	31.60000	32.05000	20.48618	1351900
2004-07-15	32.10000	32.38000	32.00000	32.26000	20.62041	833100
2004-07-16	32.47000	32.71000	32.38000	32.65000	20.86969	1138800
2004-07-19	32.60000	32.73000	32.38000	32.54000	20.79939	717000
2004-07-20	32.55000	32.55000	32.33000	32.44000	20.73545	665300
2004-07-21	32.44000	32.70000	31.86000	31.86000	20.36472	1015200
2004-07-22	31.80000	32.10000	31.72000	31.96000	20.42864	1836300
2004-07-23	31.98000	31.99000	31.71000	31.84000	20.35195	2736300
2004-07-26	31.80000	31.98000	31.34000	31.56000	20.17296	1955900
2004-07-27	31.37000	31.96000	31.35000	31.88000	20.37751	1770700
2004-07-28	31.80000	32.16000	31.75000	32.10000	20.51813	1855200
2004-07-29	32.25000	32.38000	31.99000	32.33000	20.66515	1574200
2004-07-30	32.50000	32.55000	32.38000	32.45000	20.74185	1079400
2004-08-02	32.50000	32.50000	32.06000	32.41000	20.71628	888000
2004-08-03	32.50000	32.85000	32.50000	32.80000	20.96557	1918000
2004-08-04	32.85000	32.85000	32.00000	32.04000	20.47978	3842100
2004-08-05	32.00000	32.20000	31.55000	31.56000	20.17296	2372800
2004-08-06	31.60000	31.65000	30.86000	30.93000	19.77027	2749100
2004-08-09	31.00000	31.67000	30.94000	31.43000	20.08987	2115800
2004-08-10	31.45000	31.60000	31.21000	31.31000	20.01317	2305400
2004-08-11	31.23000	31.36000	30.85000	31.15000	19.91090	4726200
2004-08-12	31.25000	31.37000	30.75000	30.75000	19.65522	2015400
2004-08-13	30.80000	31.23000	30.80000	31.13000	19.89811	1652800
2004-08-16	31.15000	31.32000	31.05000	31.32000	20.01956	890200
2004-08-17	31.25000	31.28000	30.56000	30.60000	19.55934	5489400
2004-08-18	30.76000	31.04000	30.76000	31.00000	19.81502	2191100
2004-08-19	31.15000	31.32000	31.01000	31.10000	19.87894	2264500
2004-08-20	31.35000	31.74000	31.35000	31.42000	20.08348	2204100
2004-08-23	31.49000	31.53000	31.02000	31.03000	19.83419	1656900
2004-08-24	30.91000	31.00000	30.65000	30.95000	19.78306	1890600
2004-08-25	31.00000	31.19000	31.00000	31.15000	19.91090	2187200
2004-08-26	31.14000	31.44000	30.91000	31.37000	20.05153	1312400
2004-08-27	31.45000	31.64000	31.45000	31.57000	20.17936	1020400
2004-08-30	31.50000	31.81000	31.35000	31.43000	20.08987	1970500
2004-08-31	31.60000	32.00000	31.51000	31.95000	20.42226	1140800
2004-09-01	32.00000	32.55000	31.96000	32.51000	20.78021	2222200
2004-09-02	32.62000	32.77000	32.50000	32.77000	20.94640	1363200
2004-09-03	32.76000	32.92000	32.65000	32.84000	20.99114	2269300
2004-09-07	32.75000	32.84000	32.50000	32.80000	20.96557	1313200
2004-09-08	32.60000	32.95000	32.60000	32.83000	20.98474	2848000
2004-09-09	32.85000	33.35000	32.85000	33.30000	21.28517	1885700
2004-09-10	33.30000	33.34000	32.96000	33.12000	21.17011	2258000
2004-09-13	33.25000	33.41000	33.23000	33.35000	21.31713	1781800
2004-09-14	33.44000	33.61000	33.30000	33.50000	21.41301	1525000
2004-09-15	33.89000	33.89000	33.34000	33.39000	21.34269	2619100
2004-09-16	33.35000	33.55000	33.30000	33.49000	21.40662	1103300
2004-09-17	33.56000	33.96000	33.51000	33.92000	21.76792	2439900
2004-09-20	34.01000	34.19000	33.90000	33.93000	21.77434	1626800
2004-09-21	34.00000	34.85000	33.99000	34.77000	22.31340	3899100
2004-09-22	34.70000	34.70000	34.35000	34.55000	22.17222	3337800
2004-09-23	34.45000	34.45000	34.00000	34.23000	21.96686	3271900
2004-09-24	34.23000	34.73000	34.23000	34.62000	22.21713	3236700
2004-09-27	34.75000	34.86000	34.38000	34.60000	22.20430	2318100
2004-09-28	34.85000	35.28000	34.82000	35.19000	22.58293	2498600
2004-09-29	35.12000	35.20000	34.51000	34.72000	22.28131	3216800
2004-09-30	34.85000	35.07000	34.79000	34.93000	22.41608	863500
2004-10-01	35.05000	35.48000	34.89000	35.43000	22.73696	1179600
2004-10-04	35.45000	35.53000	35.25000	35.39000	22.71128	2241500
2004-10-05	35.67000	35.87000	35.55000	35.77000	22.95514	2836800
2004-10-06	35.80000	36.43000	35.80000	36.43000	23.37870	3006600
2004-10-07	36.60000	36.83000	36.03000	36.15000	23.19900	3680600
2004-10-08	36.35000	36.42000	35.94000	36.19000	23.22468	2246400
2004-10-11	36.37000	36.37000	35.69000	35.88000	23.02574	2421000
2004-10-12	35.85000	36.05000	35.46000	35.47000	22.76262	3046700
2004-10-13	35.35000	35.35000	34.35000	34.73000	22.28773	7131900
2004-10-14	34.95000	35.32000	34.87000	35.01000	22.46740	4796700
2004-10-15	35.33000	35.35000	34.97000	35.16000	22.56368	1767500
2004-10-18	35.15000	35.30000	34.68000	34.69000	22.26206	1691000
2004-10-19	34.65000	34.82000	34.41000	34.59000	22.19788	1705300
2004-10-20	34.71000	35.38000	34.65000	35.35000	22.68561	2475500
2004-10-21	35.46000	35.77000	34.45000	35.55000	22.81395	2468600
2004-10-22	35.64000	35.91000	35.45000	35.48000	22.76905	1429900
2004-10-25	35.55000	35.69000	35.26000	35.51000	22.78828	2573000
2004-10-26	35.40000	35.93000	35.40000	35.90000	23.03857	1827400
2004-10-27	35.95000	36.13000	35.03000	35.28000	22.64068	5301400
2004-10-28	35.14000	35.29000	34.45000	34.66000	22.24281	7697800
2004-10-29	34.45000	35.15000	34.45000	35.14000	22.55084	4532900
2004-11-01	35.35000	35.52000	34.71000	34.93000	22.41608	3995900
2004-11-02	34.80000	34.93000	34.32000	34.41000	22.08237	6923600
2004-11-03	35.10000	35.25000	34.60000	35.10000	22.52516	3469800
2004-11-04	35.19000	35.60000	35.19000	35.52000	22.79470	3600200
2004-11-05	35.70000	35.91000	35.52000	35.73000	22.92947	6127900
2004-11-08	35.72000	35.72000	35.05000	35.14000	22.55084	3533300
2004-11-09	34.90000	35.13000	34.77000	34.82000	22.34548	5973600
2004-11-10	35.05000	35.30000	34.59000	35.23000	22.60859	5078700
2004-11-11	35.12000	35.32000	35.03000	35.16000	22.56368	3028500
2004-11-12	35.10000	35.95000	35.00000	35.90000	23.03857	2879400
2004-11-15	35.75000	35.75000	34.91000	35.12000	22.53801	4111900
2004-11-16	35.20000	35.43000	35.12000	35.12000	22.53801	2441900
2004-11-17	35.19000	35.72000	35.19000	35.67000	22.89097	3970500
2004-11-18	35.79000	36.00000	35.63000	35.95000	23.07065	2195000
2004-11-19	36.15000	36.51000	35.98000	36.38000	23.34661	3936400
2004-11-22	36.43000	37.00000	36.38000	36.96000	23.71881	3719800
2004-11-23	37.00000	37.39000	36.97000	37.19000	23.86641	1845900
2004-11-24	37.30000	37.50000	36.89000	37.50000	24.06536	3549200
2004-11-26	37.62000	37.90000	37.60000	37.66000	24.16803	1032100
2004-11-29	37.85000	37.85000	37.05000	37.46000	24.03969	2701900
2004-11-30	37.46000	37.62000	37.40000	37.51000	24.07177	3489800
2004-12-01	37.40000	37.53000	36.54000	36.61000	23.49421	7172700
2004-12-02	36.30000	36.39000	35.36000	35.64000	22.87171	6399600
2004-12-03	35.53000	36.07000	35.52000	35.99000	23.09634	3980100
2004-12-06	36.58000	36.58000	35.74000	36.01000	23.10916	1497700
2004-12-07	36.05000	36.33000	35.26000	35.26000	22.62784	3441100
2004-12-08	35.00000	35.59000	34.76000	35.50000	22.78187	4576400
2004-12-09	35.60000	35.80000	35.31000	35.80000	22.97438	3256000
2004-12-10	35.83000	36.01000	35.44000	35.55000	22.81395	2796900
2004-12-13	35.60000	36.18000	35.60000	36.18000	23.21827	3042100
2004-12-14	36.15000	36.36000	36.01000	36.29000	23.28885	2412900
2004-12-15	36.38000	36.65000	36.10000	36.56000	23.46213	5307800
2004-12-16	36.57000	36.57000	36.02000	36.19000	23.22468	2678900
2004-12-17	35.92000	36.22000	35.92000	36.05000	23.21887	3142600
2004-12-20	36.24000	36.54000	36.12000	36.49000	23.50228	1947300
2004-12-21	36.38000	36.82000	36.38000	36.80000	23.70193	2912300
2004-12-22	36.80000	36.92000	35.96000	36.30000	23.37989	3989800
2004-12-23	36.39000	36.55000	36.29000	36.51000	23.51516	2130600
2004-12-27	36.00000	36.50000	35.86000	35.87000	23.10294	4468000
2004-12-28	35.90000	36.23000	35.90000	36.12000	23.26396	2194800
2004-12-29	35.85000	36.41000	35.85000	36.39000	23.43786	2106800
2004-12-30	36.34000	36.36000	36.19000	36.23000	23.33481	1155500
2004-12-31	36.18000	36.45000	36.12000	36.32000	23.39278	632200
2005-01-03	36.10000	36.20000	34.98000	34.98000	22.52972	3981600
2005-01-04	35.20000	35.35000	34.78000	34.80000	22.41379	6333300
2005-01-05	34.80000	35.05000	34.56000	34.65000	22.31717	3974000
2005-01-06	34.55000	35.51000	34.54000	35.25000	22.70361	5028800
2005-01-07	35.40000	35.40000	34.66000	34.97000	22.52327	4722900
2005-01-10	35.35000	35.60000	35.10000	35.23000	22.69073	4501800
2005-01-11	35.22000	35.39000	35.00000	35.28000	22.72294	1647900
2005-01-12	35.40000	35.90000	35.21000	35.90000	23.12226	3524000
2005-01-13	36.15000	36.43000	35.95000	36.14000	23.27684	3599800
2005-01-14	36.25000	36.47000	36.05000	36.46000	23.48294	1646000
2005-01-18	36.70000	36.91000	36.59000	36.82000	23.71481	4108000
2005-01-19	36.65000	36.96000	36.65000	36.69000	23.63109	2677000
2005-01-20	36.60000	36.60000	36.05000	36.32000	23.39278	3944200
2005-01-21	36.55000	36.84000	36.39000	36.40000	23.44431	4351800
2005-01-24	36.80000	37.02000	36.68000	36.72000	23.65041	3857500
2005-01-25	36.95000	37.05000	36.60000	36.87000	23.74702	2128500
2005-01-26	36.93000	37.29000	36.81000	37.23000	23.97888	3548200
2005-01-27	37.15000	37.71000	37.10000	37.56000	24.19143	2962300
2005-01-28	37.35000	37.35000	36.98000	37.11000	23.90159	4998900
2005-01-31	37.00000	37.70000	36.85000	37.55000	24.18498	5630700
2005-02-01	37.76000	38.20000	37.71000	38.19000	24.59719	4165500
2005-02-02	38.35000	38.74000	38.22000	38.72000	24.93856	3102600
2005-02-03	38.50000	38.94000	38.37000	38.91000	25.06092	2935100
2005-02-04	39.00000	39.11000	38.79000	39.05000	25.15110	4417800
2005-02-07	39.15000	39.20000	38.51000	38.79000	24.98364	3673800
2005-02-08	38.62000	39.14000	38.56000	39.07000	25.16398	2172600
2005-02-09	39.10000	39.38000	38.69000	39.00000	25.11890	5913200
2005-02-10	39.42000	40.12000	39.25000	40.07000	25.80805	5704200
2005-02-11	40.03000	40.63000	39.95000	40.42000	26.03348	4245200
2005-02-14	40.47000	40.63000	40.38000	40.47000	26.06568	2877100
2005-02-15	40.65000	40.68000	40.26000	40.56000	26.12365	2719600
2005-02-16	40.68000	41.75000	40.59000	41.70000	26.85790	5429800
2005-02-17	41.80000	41.99000	41.07000	41.14000	26.49721	5190100
2005-02-18	41.23000	42.26000	41.20000	42.05000	27.08331	6549700
2005-02-22	42.50000	42.77000	41.72000	41.75000	26.89010	6597300
2005-02-23	41.70000	42.35000	41.70000	42.28000	27.23146	3254700
2005-02-24	42.45000	43.15000	42.25000	43.11000	27.76603	5047600
2005-02-25	43.28000	44.39000	43.18000	44.17000	28.44874	6798100
2005-02-28	44.50000	44.75000	42.41000	43.85000	28.24265	9474200
2005-03-01	43.75000	44.00000	42.94000	43.00000	27.69519	7461200
2005-03-02	42.82000	43.71000	42.72000	43.63000	28.10096	6115700
2005-03-03	43.80000	44.44000	43.75000	44.35000	28.56468	9861700
2005-03-04	44.40000	45.09000	44.12000	44.92000	28.93182	5991000
2005-03-07	44.75000	44.96000	44.10000	44.61000	28.73215	7201800
2005-03-08	44.45000	44.93000	44.40000	44.56000	28.69994	5793400
2005-03-09	44.89000	45.14000	43.25000	43.33000	27.90773	15424300
2005-03-10	43.30000	43.55000	42.05000	42.45000	27.34095	19840700
2005-03-11	42.31000	43.20000	42.19000	42.80000	27.56638	10945300
2005-03-14	42.90000	43.24000	42.13000	43.11000	27.76603	10158200
2005-03-15	43.20000	43.67000	42.50000	42.51000	27.37959	11354600
2005-03-16	42.50000	43.25000	42.10000	42.65000	27.46976	11903200
2005-03-17	42.90000	43.45000	42.90000	43.39000	27.94638	11794600
2005-03-18	43.85000	43.85000	43.24000	43.78000	28.29146	8065700
2005-03-21	43.70000	43.90000	43.04000	43.40000	28.04590	8859700
2005-03-22	43.25000	44.06000	42.82000	42.88000	27.70987	9789900
2005-03-23	42.40000	42.59000	41.70000	42.06000	27.17996	24306500
2005-03-24	42.30000	42.67000	41.63000	42.03000	27.16058	10880400
2005-03-28	42.10000	42.33000	41.70000	42.08000	27.19288	10815600
2005-03-29	42.10000	42.62000	41.34000	41.40000	26.75346	9197400
2005-03-30	41.50000	42.08000	40.78000	42.02000	27.15411	24174200
2005-03-31	42.69000	43.00000	42.40000	42.87000	27.70340	12476100
2005-04-01	43.43000	43.99000	42.85000	43.93000	28.38839	8915200
2005-04-04	44.10000	44.48000	43.22000	43.55000	28.14283	14104200
2005-04-05	43.16000	43.75000	42.70000	43.00000	27.78740	8951800
2005-04-06	42.99000	43.88000	42.70000	43.68000	28.22684	10446500
2005-04-07	44.00000	44.20000	43.02000	43.51000	28.11698	19290700
2005-04-08	43.20000	43.59000	42.71000	42.72000	27.60647	11710700
2005-04-11	42.65000	43.13000	42.30000	43.04000	27.81326	11623200
2005-04-12	42.89000	43.04000	42.16000	42.36000	27.37383	14680400
2005-04-13	42.01000	42.60000	41.30000	41.32000	26.70177	18088700
2005-04-14	41.55000	42.02000	41.17000	41.30000	26.68885	19534900
2005-04-15	41.05000	41.25000	39.67000	39.73000	25.67427	40279100
2005-04-18	39.69000	40.53000	39.41000	40.45000	26.13957	29037300
2005-04-19	40.96000	41.65000	40.76000	41.40000	26.75346	20131500
2005-04-20	41.67000	41.81000	40.55000	40.55000	26.20417	20361000
2005-04-21	40.66000	41.95000	40.55000	41.95000	27.10889	14684500
2005-04-22	42.10000	42.49000	41.45000	42.04000	27.16704	11451900
2005-04-25	42.40000	42.89000	42.31000	42.63000	27.54830	12958500
2005-04-26	42.50000	42.80000	41.93000	41.93000	27.09596	14065000
2005-04-27	41.91000	42.00000	40.82000	40.85000	26.39805	28944300
2005-04-28	40.55000	40.70000	39.97000	40.03000	25.86814	21923100
2005-04-29	40.40000	40.77000	40.01000	40.55000	26.20417	14899400
2005-05-02	40.49000	41.33000	40.17000	41.28000	26.67591	22852800
2005-05-03	41.20000	41.20000	40.16000	40.31000	26.04908	11764400
2005-05-04	40.31000	40.82000	39.36000	40.78000	26.35280	17709000
2005-05-05	41.15000	41.45000	40.75000	41.22000	26.63714	13363800
2005-05-06	41.40000	41.77000	41.05000	41.10000	26.55960	8890800
2005-05-09	41.30000	41.68000	41.16000	41.65000	26.91502	9262400
2005-05-10	41.69000	41.69000	40.83000	40.95000	26.46266	15286900
2005-05-11	40.66000	41.24000	40.50000	41.20000	26.62422	10680200
2005-05-12	40.85000	41.05000	39.36000	39.40000	25.46102	23389300
2005-05-13	39.70000	39.70000	38.60000	38.80000	25.07329	22101400
2005-05-16	38.59000	38.70000	37.94000	38.63000	24.96343	24119300
2005-05-17	38.67000	39.39000	38.55000	39.32000	25.40932	18542900
2005-05-18	39.66000	39.98000	39.00000	39.24000	25.35762	27926900
2005-05-19	39.44000	39.99000	39.10000	39.95000	25.81644	15768200
2005-05-20	39.75000	40.20000	39.64000	39.65000	25.62258	11816500
2005-05-23	39.90000	40.46000	39.78000	40.31000	26.04908	9986100
2005-05-24	40.37000	40.62000	40.28000	40.48000	26.15893	12034500
2005-05-25	40.57000	41.30000	40.31000	41.10000	26.55960	15605400
2005-05-26	41.17000	41.42000	40.92000	41.31000	26.69531	8959900
2005-05-27	41.48000	42.01000	41.40000	42.00000	27.14119	10041200
2005-05-31	42.09000	42.09000	41.37000	41.68000	26.93441	8458400
2005-06-01	41.92000	42.60000	41.81000	42.47000	27.44492	13915900
2005-06-02	42.38000	42.66000	42.00000	42.39000	27.39323	15985100
2005-06-03	42.47000	42.85000	42.35000	42.63000	27.54830	9111100
2005-06-06	42.90000	42.90000	42.39000	42.76000	27.63231	6465800
2005-06-07	42.80000	43.08000	42.32000	42.35000	27.36738	9301100
2005-06-08	42.31000	43.14000	42.14000	42.47000	27.44492	16616200
2005-06-09	42.60000	43.74000	42.50000	43.70000	28.23976	16468600
2005-06-10	43.62000	43.78000	43.16000	43.65000	28.20745	11706600
2005-06-13	43.41000	43.95000	43.29000	43.82000	28.31732	10933300
2005-06-14	43.65000	44.17000	43.65000	44.09000	28.49178	10563100
2005-06-15	44.00000	44.62000	44.00000	44.62000	28.83429	11246800
2005-06-16	44.74000	45.25000	44.59000	45.25000	29.24139	9819300
2005-06-17	45.80000	45.91000	45.26000	45.84000	29.71527	19227700
2005-06-20	46.01000	46.15000	45.53000	45.89000	29.74768	9616800
2005-06-21	45.25000	45.82000	44.89000	44.92000	29.11889	16646500
2005-06-22	45.00000	45.47000	44.58000	45.18000	29.28743	23739200
2005-06-23	45.21000	46.04000	45.16000	45.22000	29.31335	14937500
2005-06-24	45.40000	45.60000	44.88000	44.94000	29.13185	8983700
2005-06-27	45.30000	45.76000	45.15000	45.63000	29.57914	11092100
2005-06-28	45.45000	45.63000	44.77000	44.78000	29.02814	11666500
2005-06-29	44.68000	45.04000	44.35000	44.74000	29.00221	12513500
2005-06-30	44.80000	45.30000	44.41000	44.45000	28.81422	14718300
2005-07-01	44.51000	45.46000	44.51000	45.44000	29.45596	8116500
2005-07-05	45.82000	46.83000	45.64000	46.80000	30.33758	16743500
2005-07-06	47.30000	47.30000	45.84000	45.96000	29.79307	14679100
2005-07-07	45.35000	46.56000	45.35000	46.55000	30.17552	15694200
2005-07-08	46.74000	46.95000	45.88000	46.24000	29.97457	14988700
2005-07-11	45.80000	46.62000	45.67000	46.58000	30.19496	9960300
2005-07-12	46.81000	47.23000	46.46000	47.00000	30.46723	13785200
2005-07-13	47.02000	47.20000	46.55000	46.73000	30.29221	11765100
2005-07-14	46.71000	47.03000	45.35000	45.61000	29.56617	30253400
2005-07-15	46.00000	46.00000	45.19000	45.37000	29.41060	21364600
2005-07-18	45.02000	45.45000	44.86000	45.18000	29.28743	12683300
2005-07-19	45.40000	46.15000	45.15000	46.15000	29.91622	12304600
2005-07-20	46.13000	46.35000	45.55000	46.20000	29.94864	11020300
2005-07-21	46.03000	46.36000	45.48000	45.75000	29.65693	11852600
2005-07-22	46.22000	47.46000	46.20000	47.39000	30.72003	24122200
2005-07-25	47.18000	48.21000	47.18000	47.83000	31.00526	17041700
2005-07-26	47.78000	48.05000	47.45000	47.72000	30.93395	7902600
2005-07-27	47.80000	47.99000	47.26000	47.96000	31.08954	12272500
2005-07-28	48.17000	48.30000	47.57000	48.10000	31.18029	8278200
2005-07-29	48.48000	48.48000	47.59000	47.60000	30.85617	8819500
2005-08-01	47.82000	48.34000	47.78000	48.10000	31.18029	7080600
2005-08-02	48.29000	48.94000	48.22000	48.90000	31.69887	7836800
2005-08-03	49.29000	49.30000	48.51000	48.66000	31.54330	10623600
2005-08-04	48.60000	49.25000	48.60000	48.76000	31.60812	10541600
2005-08-05	48.80000	49.00000	48.05000	48.39000	31.36827	9195800
2005-08-08	48.78000	49.60000	48.78000	49.09000	31.82204	11482800
2005-08-09	49.22000	49.35000	48.75000	48.98000	31.75073	8927600
2005-08-10	49.25000	49.87000	49.10000	49.78000	32.26932	11965700
2005-08-11	49.96000	50.41000	49.71000	50.26000	32.58047	12801800
2005-08-12	50.50000	50.55000	49.92000	50.17000	32.52214	9179100
2005-08-15	49.95000	50.10000	49.50000	49.68000	32.20451	10230500
2005-08-16	49.57000	49.72000	48.57000	48.59000	31.49792	16692400
2005-08-17	48.55000	49.10000	47.25000	47.47000	30.77190	28063700
2005-08-18	47.15000	47.67000	46.87000	47.37000	30.70709	16293900
2005-08-19	47.65000	48.32000	47.65000	48.18000	31.23216	12275400
2005-08-22	48.46000	48.89000	47.81000	48.30000	31.30993	13100200
2005-08-23	48.30000	48.60000	47.65000	48.21000	31.25159	16924900
2005-08-24	48.60000	49.00000	48.19000	48.67000	31.54978	14560400
2005-08-25	48.87000	48.87000	48.27000	48.54000	31.46551	12897300
2005-08-26	48.31000	48.74000	47.95000	47.99000	31.10898	10193900
2005-08-29	49.00000	49.05000	48.00000	48.38000	31.36178	15090800
2005-08-30	48.58000	49.42000	48.55000	49.28000	31.94520	15099100
2005-08-31	49.32000	50.89000	49.23000	50.64000	32.82681	21407400
2005-09-01	51.30000	52.03000	51.00000	51.96000	33.68249	19806400
2005-09-02	51.55000	51.55000	50.83000	50.95000	33.02776	14483000
2005-09-06	50.96000	51.42000	50.44000	51.31000	33.26114	12097300
2005-09-07	51.19000	51.95000	51.08000	51.39000	33.31297	13099100
2005-09-08	51.25000	51.87000	51.25000	51.46000	33.35837	15902100
2005-09-09	51.68000	52.82000	51.68000	52.80000	34.22700	13490000
2005-09-12	52.59000	52.70000	51.64000	51.72000	33.52691	13978500
2005-09-13	51.75000	52.15000	51.27000	51.28000	33.24168	10862900
2005-09-14	51.56000	52.15000	51.34000	51.92000	33.65655	11781800
2005-09-15	52.38000	52.42000	51.29000	51.92000	33.65655	14960500
2005-09-16	51.95000	52.33000	51.83000	52.28000	33.98681	13895200
2005-09-19	52.91000	53.95000	52.80000	53.66000	34.88393	16191300
2005-09-20	53.45000	53.69000	52.82000	53.15000	34.55239	15213300
2005-09-21	54.20000	54.31000	53.47000	53.90000	35.03995	19926000
2005-09-22	54.65000	54.65000	52.45000	53.50000	34.77991	25917100
2005-09-23	53.20000	53.40000	52.26000	52.56000	34.16882	16032000
2005-09-26	52.20000	53.61000	52.20000	53.52000	34.79291	11712000
2005-09-27	53.17000	53.58000	52.90000	53.56000	34.81892	7098000
2005-09-28	53.90000	54.10000	53.09000	54.00000	35.10495	17224100
2005-09-29	54.33000	54.56000	53.86000	54.52000	35.44301	13452300
2005-09-30	54.38000	54.49000	53.59000	53.67000	34.89044	10168300
2005-10-03	54.05000	54.30000	53.33000	53.53000	34.79942	6628700
2005-10-04	53.06000	53.30000	51.51000	51.60000	33.54474	17605700
2005-10-05	51.70000	51.81000	49.62000	49.62000	32.25756	31555900
2005-10-06	48.40000	49.52000	47.66000	48.44000	31.49045	50851100
2005-10-07	49.03000	49.61000	48.75000	49.53000	32.19906	21520800
2005-10-10	49.50000	49.62000	48.44000	48.78000	31.71149	16225500
2005-10-11	49.46000	50.25000	49.25000	49.95000	32.47209	17041300
2005-10-12	50.10000	50.13000	48.70000	48.99000	31.84801	20663500
2005-10-13	48.40000	48.70000	46.71000	47.66000	30.98338	39214200
2005-10-14	47.30000	48.52000	46.60000	48.34000	31.42544	31082000
2005-10-17	49.40000	49.40000	48.66000	48.94000	31.81549	14986600
2005-10-18	48.32000	48.79000	46.66000	46.67000	30.33978	31284700
2005-10-19	46.70000	47.81000	45.65000	47.72000	31.02237	46289800
2005-10-20	47.40000	47.62000	44.94000	45.55000	29.61168	47943900
2005-10-21	45.78000	46.81000	45.36000	46.02000	29.91721	31481700
2005-10-24	45.80000	47.67000	45.79000	47.66000	30.98338	30348400
2005-10-25	47.83000	48.89000	47.55000	48.65000	31.62699	33587700
2005-10-26	48.64000	49.94000	48.15000	48.36000	31.43845	30925900
2005-10-27	48.55000	48.87000	46.97000	46.99000	30.54782	27264300
2005-10-28	47.05000	48.49000	46.31000	48.27000	31.37993	28279400
2005-10-31	48.55000	49.49000	48.16000	48.82000	31.73747	22680400
2005-11-01	48.56000	49.25000	48.50000	49.12000	31.93251	20702500
2005-11-02	49.06000	50.11000	48.95000	50.08000	32.55660	20929700
2005-11-03	50.48000	51.29000	50.31000	51.03000	33.17419	18998700
2005-11-04	50.75000	50.95000	49.39000	49.50000	32.17956	29471100
2005-11-07	49.20000	49.57000	48.38000	48.64000	31.62047	21536700
2005-11-08	48.51000	49.40000	48.28000	49.05000	31.88700	13473900
2005-11-09	48.90000	49.84000	48.15000	48.60000	31.59446	32216000
2005-11-10	48.23000	48.25000	46.73000	47.09000	30.61283	40046200
2005-11-11	46.75000	47.73000	46.75000	47.47000	30.85986	15590200
2005-11-14	48.15000	48.20000	47.31000	47.72000	31.02237	15448600
2005-11-15	47.64000	48.94000	47.58000	47.80000	31.07438	25190600
2005-11-16	47.80000	49.04000	47.74000	49.04000	31.88051	22875500
2005-11-17	49.59000	49.60000	48.62000	49.02000	31.86750	18462000
2005-11-18	49.20000	49.39000	48.47000	49.04000	31.88051	24014400
2005-11-21	49.53000	50.26000	49.27000	50.26000	32.67362	17802700
2005-11-22	50.75000	51.17000	50.42000	51.06000	33.19369	14411500
2005-11-23	50.66000	51.34000	50.33000	50.87000	33.07017	12215100
2005-11-25	50.85000	51.22000	50.81000	51.00000	33.15470	3675000
2005-11-28	50.71000	50.71000	49.22000	49.28000	32.03653	22096100
2005-11-29	49.70000	49.96000	49.20000	49.36000	32.08854	14992500
2005-11-30	49.25000	50.10000	49.25000	49.55000	32.21205	17762900
2005-12-01	49.95000	51.12000	49.94000	51.12000	33.23270	18678500
2005-12-02	51.55000	51.55000	50.63000	51.17000	33.26519	15438900
2005-12-05	51.70000	52.00000	51.26000	51.53000	33.49924	20271400
2005-12-06	51.41000	52.20000	51.23000	51.75000	33.64226	14015000
2005-12-07	52.09000	52.54000	51.23000	51.56000	33.51873	33403000
2005-12-08	51.68000	52.52000	51.60000	52.47000	34.11032	16306600
2005-12-09	52.01000	52.35000	51.59000	51.82000	33.68777	14143400
2005-12-12	52.51000	52.53000	51.94000	52.49000	34.12332	13506200
2005-12-13	52.65000	53.19000	52.20000	52.27000	33.98031	18906600
2005-12-14	52.30000	52.96000	52.08000	52.90000	34.38986	15863600
2005-12-15	52.60000	52.95000	52.10000	52.48000	34.11682	15361200
2005-12-16	52.35000	52.59000	51.00000	51.07000	33.28710	22733300
2005-12-19	51.32000	51.60000	50.64000	50.65000	33.01332	19436200
2005-12-20	50.80000	51.50000	50.80000	51.34000	33.46307	14594500
2005-12-21	51.50000	51.97000	51.21000	51.45000	33.53477	17689200
2005-12-22	51.75000	51.86000	51.23000	51.39000	33.49566	8416100
2005-12-23	50.89000	51.43000	50.41000	51.25000	33.40441	13896500
2005-12-27	50.80000	50.80000	49.46000	49.74000	32.42021	25652100
2005-12-28	50.04000	50.78000	49.98000	50.49000	32.90906	19398900
2005-12-29	50.40000	50.97000	50.05000	50.10000	32.65484	12562100
2005-12-30	49.80000	50.70000	49.64000	50.31000	32.79172	12112800
2006-01-03	50.63000	52.70000	50.63000	52.70000	34.34950	24190200
2006-01-04	52.40000	52.95000	51.99000	52.85000	34.44728	19997900
2006-01-05	52.95000	53.00000	51.68000	52.18000	34.01057	23561000
2006-01-06	53.03000	53.60000	52.77000	53.46000	34.84488	18145900
2006-01-09	53.45000	53.69000	52.88000	53.40000	34.80577	15235200
2006-01-10	53.40000	54.26000	53.30000	53.98000	35.18381	17491300
2006-01-11	53.75000	54.45000	53.10000	54.21000	35.33372	19714500
2006-01-12	54.65000	55.04000	53.69000	53.82000	35.07951	22318800
2006-01-13	53.35000	54.57000	53.35000	54.46000	35.49666	17708000
2006-01-17	55.30000	55.71000	55.13000	55.66000	36.27883	15398000
2006-01-18	55.51000	55.65000	54.19000	55.20000	35.97900	21610100
2006-01-19	54.62000	56.30000	54.62000	56.16000	36.60470	26410100
2006-01-20	56.90000	57.51000	56.00000	56.41000	36.76766	28718900
2006-01-23	56.10000	57.30000	55.91000	57.03000	37.17178	21652100
2006-01-24	56.52000	57.20000	56.51000	56.69000	36.95016	19697100
2006-01-25	57.21000	57.30000	54.95000	55.50000	36.17454	37098400
2006-01-26	55.36000	55.75000	54.55000	55.68000	36.29186	27029700
2006-01-27	56.11000	56.91000	56.01000	56.65000	36.92408	22876500
2006-01-30	57.31000	58.28000	57.20000	57.95000	37.77143	28847200
2006-01-31	57.75000	57.95000	57.27000	57.66000	37.58240	17568700
2006-02-01	57.49000	58.07000	56.26000	56.29000	36.68945	32495600
2006-02-02	55.99000	56.59000	55.00000	55.73000	36.32444	35982200
2006-02-03	55.75000	55.88000	54.94000	55.22000	35.99204	20860900
2006-02-06	55.76000	56.65000	55.70000	56.30000	36.69596	21974900
2006-02-07	55.70000	55.70000	53.72000	53.95000	35.16424	36514300
2006-02-08	54.09000	54.25000	52.80000	53.96000	35.17077	44288700
2006-02-09	54.50000	54.95000	52.62000	52.73000	34.36906	31248100
2006-02-10	52.90000	53.17000	51.59000	52.54000	34.24523	43382500
2006-02-13	52.65000	53.30000	52.07000	52.33000	34.10835	23419600
2006-02-14	51.50000	52.25000	51.28000	51.74000	33.72378	30850000
2006-02-15	52.05000	52.50000	51.09000	51.46000	33.54128	52032200
2006-02-16	51.96000	52.72000	51.94000	52.64000	34.31039	27136400
2006-02-17	53.71000	53.98000	52.70000	53.01000	34.55157	23606600
2006-02-21	53.90000	54.50000	53.61000	54.05000	35.22944	20876200
2006-02-22	53.60000	53.65000	52.79000	53.04000	34.57112	24284000
2006-02-23	52.91000	53.69000	52.10000	52.98000	34.53202	28979300
2006-02-24	54.00000	54.13000	53.56000	53.63000	34.95568	16514700
2006-02-27	53.35000	53.50000	52.70000	52.70000	34.34950	16032600
2006-02-28	52.55000	52.55000	51.87000	52.34000	34.11488	23835000
2006-03-01	52.74000	53.26000	52.58000	53.23000	34.69496	13395400
2006-03-02	53.40000	54.22000	53.19000	54.12000	35.27507	21050300
2006-03-03	53.62000	54.52000	53.55000	54.13000	35.28158	22522600
2006-03-06	53.65000	53.78000	52.22000	52.25000	34.05619	23586100
2006-03-07	52.02000	52.06000	51.16000	51.48000	33.55432	23866100
2006-03-08	50.97000	52.09000	50.65000	51.48000	33.55432	40786600
2006-03-09	52.00000	52.22000	51.08000	51.11000	33.31317	22813500
2006-03-10	50.90000	51.75000	50.55000	51.39000	33.49566	23899700
2006-03-13	51.69000	52.46000	51.55000	52.40000	34.15395	11998500
2006-03-14	52.60000	53.45000	51.44000	53.37000	34.78622	16598800
2006-03-15	53.10000	53.66000	52.91000	53.65000	34.96872	21665200
2006-03-16	53.48000	54.57000	53.30000	54.50000	35.52274	27302400
2006-03-17	54.30000	54.65000	53.60000	53.65000	35.07233	23296800
2006-03-20	53.50000	53.89000	52.40000	52.46000	34.29438	22892700
2006-03-21	52.30000	53.15000	52.02000	52.37000	34.23556	25416400
2006-03-22	52.37000	53.42000	52.33000	52.72000	34.46436	21962800
2006-03-23	53.16000	53.59000	53.02000	53.50000	34.97427	17357000
2006-03-24	53.45000	54.30000	53.42000	53.86000	35.20962	21258500
2006-03-27	53.45000	54.28000	53.28000	54.14000	35.39265	19370600
2006-03-28	54.45000	55.09000	54.38000	54.56000	35.66722	22502400
2006-03-29	54.40000	55.24000	54.40000	55.20000	36.08559	18209600
2006-03-30	55.30000	55.70000	54.93000	55.17000	36.06598	23430100
2006-03-31	54.70000	54.75000	54.06000	54.40000	35.56261	25848900
2006-04-03	54.75000	55.68000	54.54000	54.70000	35.75874	18381500
2006-04-04	54.25000	55.52000	54.25000	55.42000	36.22942	13776000
2006-04-05	55.40000	56.35000	55.11000	56.33000	36.82431	20414800
2006-04-06	56.76000	56.86000	55.87000	56.45000	36.90276	21271800
2006-04-07	56.20000	56.42000	55.26000	55.35000	36.18366	21693700
2006-04-10	55.97000	56.55000	55.80000	56.40000	36.87006	17285200
2006-04-11	56.90000	57.12000	55.73000	56.00000	36.60858	13795100
2006-04-12	55.83000	56.34000	55.37000	55.63000	36.36670	16350100
2006-04-13	55.06000	55.86000	54.79000	55.81000	36.48436	11403600
2006-04-17	56.67000	56.84000	56.19000	56.84000	37.15771	13715700
2006-04-18	57.30000	58.33000	57.20000	58.23000	38.06638	29224400
2006-04-19	57.90000	59.15000	57.80000	59.13000	38.65474	24264600
2006-04-20	58.80000	59.18000	57.50000	58.52000	38.25596	26265000
2006-04-21	58.95000	59.85000	58.52000	59.74000	39.05351	19604600
2006-04-24	59.50000	59.60000	58.52000	58.83000	38.45864	29817700
2006-04-25	59.45000	59.73000	57.41000	58.07000	37.96179	33836300
2006-04-26	58.19000	59.13000	57.08000	57.15000	37.36036	29427100
2006-04-27	55.85000	57.60000	55.25000	56.50000	36.93544	44879500
2006-04-28	56.87000	57.86000	56.87000	57.14000	37.35381	19053900
2006-05-01	57.55000	58.63000	57.43000	58.08000	37.96833	19595800
2006-05-02	58.73000	59.44000	58.37000	59.37000	38.81163	19041500
2006-05-03	59.14000	59.36000	58.01000	58.45000	38.21021	25784700
2006-05-04	57.95000	58.72000	57.13000	58.18000	38.03371	27809200
2006-05-05	58.88000	59.15000	58.38000	58.86000	38.47822	15718400
2006-05-08	58.12000	58.71000	57.60000	58.60000	38.30826	17092700
2006-05-09	58.40000	59.25000	58.34000	58.95000	38.53707	13166700
2006-05-10	58.77000	59.51000	58.57000	59.50000	38.89661	20594400
2006-05-11	60.01000	60.15000	58.55000	58.73000	38.39325	21775700
2006-05-12	58.55000	58.55000	56.67000	56.74000	37.09232	35139100
2006-05-15	55.63000	56.50000	54.93000	55.55000	36.31440	29083300
2006-05-16	55.90000	56.52000	55.24000	55.75000	36.44517	20602600
2006-05-17	55.25000	55.91000	53.92000	54.33000	35.51686	36464600
2006-05-18	54.36000	54.95000	53.60000	53.67000	35.08540	24759300
2006-05-19	53.38000	54.45000	52.59000	54.02000	35.31421	40303800
2006-05-22	53.10000	54.14000	52.25000	53.71000	35.11155	37538800
2006-05-23	54.71000	55.40000	53.50000	53.72000	35.11807	29175900
2006-05-24	53.10000	54.15000	52.15000	53.06000	34.68663	38274800
2006-05-25	53.79000	55.11000	53.51000	54.92000	35.90255	32247900
2006-05-26	54.89000	55.32000	54.61000	55.10000	36.02023	14383300
2006-05-30	55.60000	55.90000	54.17000	54.23000	35.45148	19404600
2006-05-31	54.04000	55.55000	54.02000	55.55000	36.31440	19920700
2006-06-01	55.00000	55.99000	54.61000	55.70000	36.41247	19853900
2006-06-02	56.25000	56.63000	55.59000	56.53000	36.95505	17686300
2006-06-05	57.16000	57.18000	54.71000	54.75000	35.79142	36698700
2006-06-06	54.64000	55.36000	54.19000	54.70000	35.75874	24921700
2006-06-07	54.32000	54.59000	52.60000	52.60000	34.38591	46406400
2006-06-08	52.22000	53.45000	50.95000	53.34000	34.86966	75385500
2006-06-09	53.81000	53.81000	52.31000	52.80000	34.51665	31437000
2006-06-12	53.12000	53.44000	51.64000	51.72000	33.81065	21739000
2006-06-13	51.05000	51.86000	50.01000	50.19000	32.81044	37585600
2006-06-14	50.38000	51.58000	50.20000	51.48000	33.65375	39586200
2006-06-15	52.12000	53.78000	52.04000	53.44000	34.93503	38283300
2006-06-16	53.05000	53.47000	52.12000	53.10000	34.84120	29671600
2006-06-19	52.90000	52.90000	51.04000	51.10000	33.52891	46720700
2006-06-20	51.63000	52.07000	50.73000	50.86000	33.37146	22317700
2006-06-21	51.03000	52.62000	50.99000	52.00000	34.11946	39253500
2006-06-22	52.00000	52.50000	51.59000	52.22000	34.26381	17693400
2006-06-23	53.29000	53.75000	53.20000	53.38000	35.02494	26865900
2006-06-26	53.30000	54.04000	52.88000	53.97000	35.41207	16526600
2006-06-27	54.33000	54.78000	53.96000	54.07000	35.47767	24147400
2006-06-28	54.23000	55.13000	54.20000	55.00000	36.08788	22124000
2006-06-29	55.34000	56.58000	55.34000	56.56000	37.11147	30392600
2006-06-30	56.78000	57.09000	56.26000	56.75000	37.23614	11346200
2006-07-03	57.05000	57.53000	56.88000	57.36000	37.63639	3831000
2006-07-05	57.03000	57.76000	56.40000	57.62000	37.80698	16414900
2006-07-06	57.55000	58.06000	57.26000	57.47000	37.70856	16848600
2006-07-07	57.70000	58.21000	56.51000	56.69000	37.19677	19687300
2006-07-10	56.72000	57.44000	56.44000	56.86000	37.30832	14610200
2006-07-11	57.05000	58.06000	57.01000	57.90000	37.99070	12987500
2006-07-12	58.14000	58.24000	57.44000	57.70000	37.85948	15130200
2006-07-13	57.95000	58.07000	57.05000	57.15000	37.49860	18516300
2006-07-14	57.60000	57.92000	56.56000	57.82000	37.93822	17629000
2006-07-17	57.22000	57.51000	55.66000	55.95000	36.71123	32419400
2006-07-18	56.45000	56.70000	55.26000	56.02000	36.75715	18979000
2006-07-19	55.84000	56.80000	55.64000	56.60000	37.13771	22578200
2006-07-20	56.75000	56.79000	55.23000	55.23000	36.23881	18935300
2006-07-21	55.51000	55.51000	54.25000	54.48000	35.74669	30416500
2006-07-24	54.50000	56.22000	54.50000	56.12000	36.82276	22568500
2006-07-25	56.51000	57.19000	56.14000	57.10000	37.46579	19038900
2006-07-26	56.76000	58.57000	56.68000	58.25000	38.22035	19654700
2006-07-27	58.91000	58.98000	57.61000	57.75000	37.89228	17332300
2006-07-28	57.44000	57.93000	56.86000	57.77000	37.90541	14726300
2006-07-31	58.20000	58.95000	57.76000	58.65000	38.48280	15521500
2006-08-01	58.54000	58.87000	57.99000	58.72000	38.52875	11043000
2006-08-02	59.36000	59.88000	58.43000	58.84000	38.60749	17777300
2006-08-03	58.00000	58.95000	57.95000	58.33000	38.27284	11710500
2006-08-04	58.50000	58.83000	57.33000	57.84000	37.95134	16829700
2006-08-07	58.26000	58.80000	57.80000	58.45000	38.35157	19058100
2006-08-08	58.35000	58.83000	58.03000	58.11000	38.12848	20301800
2006-08-09	58.70000	59.35000	58.46000	58.60000	38.45000	18526600
2006-08-10	58.26000	58.40000	57.65000	58.12000	38.13505	17835400
2006-08-11	58.05000	58.32000	57.67000	58.15000	38.15472	8161300
2006-08-14	57.72000	57.72000	55.86000	56.95000	37.36736	16721700
2006-08-15	57.45000	57.68000	56.76000	57.24000	37.55766	16599400
2006-08-16	57.04000	57.90000	56.59000	57.00000	37.40017	22339600
2006-08-17	56.44000	56.73000	56.13000	56.60000	37.13771	34993600
2006-08-18	57.00000	57.50000	56.30000	57.48000	37.71512	13639800
2006-08-21	57.94000	58.12000	57.63000	57.86000	37.96446	12368500
2006-08-22	57.80000	58.25000	57.71000	58.25000	38.22035	6958900
2006-08-23	57.98000	58.14000	56.97000	57.03000	37.41986	12151800
2006-08-24	57.20000	57.88000	56.96000	57.77000	37.90541	10852300
2006-08-25	58.30000	58.75000	58.06000	58.22000	38.20067	13189400
2006-08-28	57.50000	57.85000	57.27000	57.38000	37.64950	17593200
2006-08-29	57.08000	57.08000	56.45000	57.02000	37.41330	13488500
2006-08-30	56.81000	57.03000	55.57000	56.06000	36.78340	19990500
2006-08-31	55.98000	56.30000	55.54000	55.67000	36.52750	10966500
2006-09-01	56.00000	56.50000	55.81000	56.50000	37.07211	8748500
2006-09-05	56.30000	57.27000	56.24000	57.24000	37.55766	16610200
2006-09-06	56.63000	56.70000	55.24000	55.30000	36.28474	17227000
2006-09-07	55.00000	55.59000	54.75000	55.35000	36.31755	25232800
2006-09-08	55.11000	55.56000	53.95000	53.95000	35.39893	16800800
2006-09-11	53.29000	53.45000	52.13000	52.28000	34.30317	44412100
2006-09-12	52.38000	52.84000	51.66000	51.95000	34.08664	25096500
2006-09-13	52.40000	53.37000	52.37000	53.03000	34.79528	22526000
2006-09-14	53.00000	53.31000	51.69000	51.85000	34.02104	30635700
2006-09-15	51.88000	52.11000	51.42000	51.85000	34.13757	30567700
2006-09-18	52.15000	53.37000	51.95000	53.10000	34.96055	33310400
2006-09-19	53.10000	53.36000	51.72000	52.30000	34.43384	26296400
2006-09-20	51.80000	52.27000	50.75000	50.90000	33.51209	29323700
2006-09-21	51.15000	52.09000	51.04000	51.55000	33.94004	23830400
2006-09-22	51.91000	52.04000	50.96000	51.33000	33.79520	24287500
2006-09-25	50.70000	51.76000	50.17000	51.40000	33.84128	34940400
2006-09-26	51.00000	52.58000	51.00000	52.53000	34.58526	31139900
2006-09-27	53.14000	53.57000	52.28000	53.40000	35.15807	35176100
2006-09-28	53.39000	53.97000	53.09000	53.23000	35.04614	24248100
2006-09-29	52.90000	53.75000	52.77000	53.45000	35.19099	16863900
2006-10-02	53.22000	53.82000	52.81000	52.84000	34.78938	14947700
2006-10-03	52.00000	52.18000	50.90000	50.90000	33.51209	34060500
2006-10-04	51.18000	51.86000	50.20000	51.65000	34.00589	37666200
2006-10-05	52.60000	52.83000	52.03000	52.64000	34.65770	31421400
2006-10-06	52.20000	52.71000	51.76000	52.69000	34.69062	25608200
2006-10-09	53.14000	53.24000	51.89000	51.90000	34.17049	20278600
2006-10-10	51.60000	52.99000	51.60000	52.87000	34.80913	26771800
2006-10-11	52.58000	52.81000	51.92000	52.03000	34.25608	21725700
2006-10-12	52.35000	53.25000	52.33000	53.25000	35.05931	23140200
2006-10-13	53.63000	54.39000	53.47000	53.98000	35.53995	27233700
2006-10-16	53.90000	55.25000	53.81000	55.25000	36.37609	28112300
2006-10-17	55.10000	55.13000	54.27000	54.65000	35.98106	22786300
2006-10-18	54.58000	55.10000	53.88000	54.30000	35.75063	28710800
2006-10-19	54.56000	55.42000	54.30000	55.42000	36.48803	18634400
2006-10-20	55.65000	55.65000	54.50000	54.70000	36.01397	27554300
2006-10-23	54.35000	55.04000	54.07000	54.80000	36.07983	19120400
2006-10-24	54.71000	55.94000	54.50000	55.80000	36.73821	17725500
2006-10-25	55.67000	57.14000	55.46000	56.76000	37.37027	29933800
2006-10-26	57.42000	57.45000	56.22000	56.63000	37.28467	20414900
2006-10-27	56.58000	57.00000	55.99000	56.17000	36.98181	21020600
2006-10-30	55.40000	55.91000	55.05000	55.16000	36.31685	38501700
2006-10-31	55.15000	55.87000	54.45000	55.73000	36.69213	30609700
2006-11-01	55.62000	56.02000	54.74000	55.16000	36.31685	27517400
2006-11-02	54.84000	55.73000	54.72000	55.38000	36.46169	18089000
2006-11-03	55.74000	56.74000	55.73000	56.60000	37.26492	31898500
2006-11-06	56.40000	57.20000	56.20000	57.01000	37.53486	19484800
2006-11-07	57.01000	57.15000	56.17000	56.57000	37.24517	31357000
2006-11-08	56.21000	57.61000	56.21000	57.52000	37.87065	23062200
2006-11-09	57.97000	58.60000	57.64000	58.00000	38.18667	20691100
2006-11-10	57.87000	57.95000	57.09000	57.45000	37.82456	17297800
2006-11-13	57.01000	57.88000	56.81000	57.35000	37.75872	18944500
2006-11-14	57.73000	57.80000	57.25000	57.69000	37.98255	16591300
2006-11-15	57.99000	58.49000	57.55000	58.23000	38.33810	17303100
2006-11-16	58.62000	58.62000	56.50000	56.63000	37.28467	34538300
2006-11-17	56.03000	57.20000	55.92000	57.10000	37.59412	25283500
2006-11-20	56.84000	57.45000	56.51000	56.95000	37.49536	26130100
2006-11-21	57.07000	58.06000	57.07000	58.00000	38.18667	13886500
2006-11-22	57.71000	58.14000	57.05000	57.66000	37.96282	18872500
2006-11-24	57.44000	58.04000	57.33000	57.54000	37.88381	4512000
2006-11-27	57.74000	58.00000	57.03000	57.28000	37.71264	13033000
2006-11-28	57.49000	58.45000	57.48000	58.20000	38.31836	17813300
2006-11-29	58.45000	60.33000	58.38000	60.05000	39.53639	28196600
2006-11-30	60.05000	60.83000	59.80000	60.51000	39.83924	26443700
2006-12-01	60.11000	60.76000	59.48000	60.72000	39.97750	22244700
2006-12-04	60.30000	60.67000	60.03000	60.63000	39.91824	18398200
2006-12-05	61.00000	61.27000	60.25000	60.87000	40.07625	22700800
2006-12-06	60.65000	61.40000	60.47000	60.70000	39.96434	20039500
2006-12-07	60.45000	60.78000	60.03000	60.34000	39.72731	17318700
2006-12-08	60.62000	60.97000	60.17000	60.27000	39.68121	14311900
2006-12-11	60.01000	60.56000	59.80000	60.12000	39.58246	18443000
2006-12-12	60.30000	60.71000	59.85000	60.26000	39.67462	18981000
2006-12-13	60.30000	61.06000	60.21000	60.87000	40.07625	19772300
2006-12-14	61.20000	62.13000	60.91000	61.75000	40.65563	22807100
2006-12-15	61.88000	61.88000	60.94000	61.01000	40.28847	18060300
2006-12-18	61.10000	61.10000	59.23000	59.25000	39.12625	35612500
2006-12-19	58.93000	60.35000	58.50000	60.26000	39.79320	20475100
2006-12-20	60.39000	60.39000	59.32000	59.44000	39.25172	17582200
2006-12-21	59.50000	59.82000	58.60000	59.16000	39.06681	24209800
2006-12-22	58.81000	59.40000	58.59000	58.59000	38.69041	11829500
2006-12-26	58.50000	59.19000	58.19000	58.66000	38.73665	10125800
2006-12-27	58.59000	59.35000	58.39000	59.35000	39.19229	9326900
2006-12-28	59.50000	59.65000	59.03000	59.22000	39.10644	12174200
2006-12-29	59.00000	59.20000	58.63000	58.63000	38.71682	8064700
2007-01-03	58.31000	58.39000	56.16000	56.58000	37.36308	47465500
2007-01-04	55.88000	56.24000	55.29000	55.55000	36.68292	50881900
2007-01-05	55.58000	56.08000	55.19000	55.92000	36.92726	38303500
2007-01-08	56.48000	56.70000	55.39000	55.92000	36.92726	32973800
2007-01-09	55.14000	55.84000	54.80000	55.44000	36.61028	37018100
2007-01-10	55.10000	55.17000	54.17000	54.37000	35.90370	38030600
2007-01-11	54.55000	55.73000	53.89000	54.06000	35.69899	48841400
2007-01-12	54.25000	55.60000	54.20000	55.44000	36.61028	31538300
2007-01-16	55.05000	55.63000	54.58000	54.87000	36.23389	31363500
2007-01-17	54.78000	55.72000	54.77000	55.48000	36.63670	36131800
2007-01-18	55.75000	56.09000	54.71000	55.07000	36.36595	31171500
2007-01-19	55.45000	56.60000	55.33000	56.58000	37.36308	31281700
2007-01-22	56.90000	56.91000	55.90000	56.19000	37.10556	31568900
2007-01-23	56.63000	57.91000	56.63000	57.65000	38.06967	36266500
2007-01-24	57.49000	57.92000	56.80000	57.90000	38.23476	21974300
2007-01-25	57.70000	57.81000	56.33000	56.71000	37.44894	22143700
2007-01-26	57.10000	57.28000	56.57000	56.85000	37.54139	13821400
2007-01-29	56.87000	57.30000	56.33000	56.57000	37.35648	19949800
2007-01-30	56.81000	57.87000	56.68000	57.72000	38.11590	21511100
2007-01-31	57.62000	58.27000	57.30000	58.09000	38.36024	27845800
2007-02-01	58.10000	58.68000	57.77000	58.30000	38.49891	23084200
2007-02-02	58.63000	58.93000	57.96000	58.63000	38.71682	18443000
2007-02-05	58.75000	59.10000	58.39000	58.57000	38.67719	13109400
2007-02-06	58.92000	58.94000	58.04000	58.39000	38.55833	19296400
2007-02-07	58.59000	58.86000	57.71000	58.04000	38.32722	19590800
2007-02-08	58.03000	58.74000	57.73000	58.63000	38.71682	24855800
2007-02-09	58.70000	58.91000	58.12000	58.39000	38.55833	19041200
2007-02-12	57.80000	58.04000	57.34000	57.58000	38.02345	18696400
2007-02-13	57.81000	58.43000	57.79000	58.42000	38.57816	15026800
2007-02-14	58.31000	59.04000	58.12000	58.43000	38.58475	23518000
2007-02-15	58.26000	58.41000	57.52000	57.99000	38.29419	24961100
2007-02-16	58.00000	58.08000	57.74000	58.00000	38.30079	16274600
2007-02-20	57.37000	57.51000	57.12000	57.35000	37.87157	16283400
2007-02-21	57.35000	58.07000	57.01000	57.98000	38.28759	20426700
2007-02-22	57.99000	58.71000	57.70000	58.50000	38.63098	21558600
2007-02-23	59.01000	59.03000	58.51000	58.65000	38.73003	16639400
2007-02-26	59.17000	59.53000	58.85000	59.00000	38.96117	21164000
2007-02-27	58.12000	58.90000	56.45000	56.65000	37.40932	52385800
2007-02-28	56.90000	57.68000	56.73000	56.90000	37.57440	32625200
2007-03-01	56.32000	57.47000	55.05000	56.72000	37.45556	31906200
2007-03-02	56.81000	56.94000	55.72000	56.05000	37.01309	33790100
2007-03-05	55.15000	56.26000	54.94000	55.40000	36.58387	36381200
2007-03-06	56.21000	56.60000	55.88000	56.45000	37.27724	21932100
2007-03-07	56.58000	58.23000	56.32000	57.15000	37.73950	44430100
2007-03-08	57.93000	57.96000	57.26000	57.65000	38.06967	23206900
2007-03-09	57.71000	58.04000	57.24000	57.40000	37.90459	21747800
2007-03-12	57.00000	57.57000	56.95000	57.32000	37.85176	21401600
2007-03-13	57.30000	58.02000	56.45000	56.55000	37.34326	31470600
2007-03-14	56.80000	57.37000	56.20000	57.20000	37.77252	37926800
2007-03-15	57.19000	57.61000	56.97000	57.19000	37.76589	20805900
2007-03-16	57.33000	57.37000	56.26000	56.39000	37.35978	28048500
2007-03-19	56.95000	57.57000	56.82000	57.29000	37.95606	21578800
2007-03-20	57.35000	57.89000	57.16000	57.70000	38.22769	24125300
2007-03-21	58.13000	59.08000	57.86000	58.74000	38.91672	24425400
2007-03-22	59.05000	60.18000	59.05000	59.92000	39.69849	33616500
2007-03-23	60.19000	60.42000	59.82000	60.22000	39.89724	14930200
2007-03-26	60.70000	61.00000	59.77000	60.64000	40.17550	19012300
2007-03-27	60.49000	60.75000	60.17000	60.75000	40.24838	17171000
2007-03-28	61.14000	61.14000	60.29000	60.74000	40.24177	18572600
2007-03-29	60.93000	61.16000	60.49000	61.12000	40.49353	23297100
2007-03-30	60.86000	60.95000	59.90000	60.28000	39.93700	21185300
2007-04-02	60.26000	61.05000	60.19000	60.87000	40.32788	17895400
2007-04-03	60.63000	61.31000	60.43000	61.25000	40.57966	16158100
2007-04-04	60.85000	61.48000	60.62000	61.35000	40.64591	15812400
2007-04-05	61.51000	61.82000	61.26000	61.75000	40.91092	12185900
2007-04-09	61.64000	62.31000	61.42000	61.52000	40.75854	19617600
2007-04-10	61.65000	62.61000	61.56000	62.45000	41.37468	17188400
2007-04-11	62.47000	62.77000	61.90000	62.07000	41.12293	24847500
2007-04-12	62.15000	63.04000	61.98000	63.02000	41.75232	16836100
2007-04-13	63.13000	63.17000	62.70000	63.05000	41.77220	13394300
2007-04-16	63.19000	63.52000	62.58000	63.42000	42.01733	14168000
2007-04-17	63.57000	63.74000	62.73000	63.06000	41.77883	14520300
2007-04-18	62.77000	62.88000	62.41000	62.84000	41.63307	15571200
2007-04-19	62.36000	62.46000	61.84000	61.96000	41.05002	16121200
2007-04-20	62.54000	63.36000	62.54000	63.10000	41.80532	18203900
2007-04-23	63.12000	63.79000	63.00000	63.17000	41.85172	20016800
2007-04-24	63.11000	63.25000	62.65000	62.98000	41.72583	21380300
2007-04-25	63.23000	64.57000	63.20000	64.16000	42.50760	28846300
2007-04-26	64.11000	64.46000	63.64000	64.14000	42.49436	19139300
2007-04-27	63.99000	64.59000	63.68000	64.13000	42.48771	14125200
2007-04-30	64.14000	64.75000	63.37000	63.37000	41.98421	17561000
2007-05-01	63.44000	63.86000	62.98000	63.65000	42.16972	26729600
2007-05-02	63.86000	64.41000	63.68000	64.18000	42.52085	16662200
2007-05-03	63.92000	65.03000	63.86000	64.70000	42.86536	17053300
2007-05-04	65.00000	65.74000	64.53000	64.65000	42.83223	20444400
2007-05-07	64.42000	64.94000	64.35000	64.82000	42.94486	11273400
2007-05-08	64.60000	64.98000	64.00000	64.83000	42.95150	15386200
2007-05-09	64.76000	65.08000	64.05000	64.80000	42.93161	22117200
2007-05-10	65.06000	65.13000	63.66000	63.75000	42.23597	20797200
2007-05-11	63.85000	65.25000	63.78000	65.21000	43.20325	21323900
2007-05-14	65.19000	65.63000	65.00000	65.23000	43.21650	16524800
2007-05-15	65.33000	66.00000	65.15000	65.45000	43.36224	16058800
2007-05-16	65.38000	65.75000	64.68000	65.70000	43.52788	17440400
2007-05-17	65.90000	67.09000	65.36000	66.75000	44.22354	18773500
2007-05-18	67.00000	67.85000	66.94000	67.83000	44.93906	21232300
2007-05-21	68.07000	69.02000	67.92000	68.40000	45.31670	45360000
2007-05-22	68.33000	68.86000	67.76000	67.76000	44.89270	25106000
2007-05-23	68.02000	68.79000	67.90000	67.90000	44.98544	24868500
2007-05-24	68.06000	68.66000	66.59000	66.66000	44.16392	28178300
2007-05-25	67.39000	67.84000	67.22000	67.70000	44.85293	13020800
2007-05-29	67.40000	67.77000	66.78000	67.25000	44.55481	20560900
2007-05-30	66.97000	68.75000	66.82000	68.66000	45.48896	19253000
2007-05-31	68.84000	69.07000	68.04000	68.30000	45.25045	16701500
2007-06-01	68.64000	69.18000	68.61000	68.92000	45.66120	11914900
2007-06-04	68.73000	70.07000	68.64000	70.00000	46.37673	17668000
2007-06-05	69.59000	69.96000	69.21000	69.75000	46.21112	15326000
2007-06-06	69.51000	69.51000	68.50000	68.86000	45.62147	18985400
2007-06-07	68.74000	69.25000	67.41000	67.64000	44.81319	20154300
2007-06-08	67.16000	68.06000	66.79000	67.92000	44.99868	20989600
2007-06-11	68.06000	68.98000	67.75000	68.44000	45.34319	13795100
2007-06-12	68.35000	68.70000	67.60000	67.60000	44.78667	20556900
2007-06-13	67.94000	69.09000	67.80000	68.95000	45.68110	25243700
2007-06-14	69.13000	70.43000	69.11000	70.11000	46.44963	19200500
2007-06-15	70.51000	71.19000	70.42000	70.98000	47.16257	16225200
2007-06-18	71.07000	71.42000	70.89000	71.06000	47.21572	11637800
2007-06-19	70.98000	71.45000	70.62000	71.14000	47.26888	11434200
2007-06-20	71.11000	71.33000	68.80000	69.07000	45.89348	29625400
2007-06-21	69.53000	70.52000	69.27000	70.45000	46.81044	22856700
2007-06-22	70.30000	70.53000	69.00000	69.75000	46.34531	19854600
2007-06-25	69.30000	70.14000	68.85000	69.19000	45.97321	24926700
2007-06-26	69.23000	69.41000	67.61000	67.70000	44.98317	25824000
2007-06-27	67.45000	69.04000	66.95000	68.75000	45.68087	23699900
2007-06-28	69.20000	69.68000	68.51000	68.75000	45.68087	17255300
2007-06-29	69.15000	69.85000	68.63000	68.99000	45.84032	18233600
2007-07-02	69.11000	70.21000	69.11000	70.21000	46.65096	16080000
2007-07-03	70.26000	70.78000	70.13000	70.75000	47.00975	5300400
2007-07-05	70.80000	71.16000	69.86000	70.58000	46.89680	16789300
2007-07-06	71.00000	71.56000	70.85000	71.54000	47.53467	11526200
2007-07-09	71.48000	72.44000	71.30000	72.21000	47.97985	19157200
2007-07-10	71.81000	72.67000	71.40000	71.57000	47.55460	29375400
2007-07-11	71.30000	72.03000	71.07000	71.84000	47.73400	27644900
2007-07-12	72.40000	73.40000	72.40000	73.23000	48.65759	31088700
2007-07-13	73.17000	74.32000	73.02000	73.95000	49.13599	25484000
2007-07-16	74.08000	74.08000	72.18000	73.00000	48.50476	26056500
2007-07-17	73.33000	73.75000	72.03000	72.05000	47.87354	24574400
2007-07-18	72.08000	73.84000	71.87000	73.68000	48.95659	37319200
2007-07-19	74.01000	74.48000	73.88000	74.35000	49.40176	18845900
2007-07-20	74.30000	74.73000	73.43000	74.00000	49.16923	20082800
2007-07-23	74.05000	74.64000	73.40000	74.30000	49.36855	15216800
2007-07-24	73.65000	73.65000	71.77000	72.15000	47.93998	25112700
2007-07-25	72.61000	73.41000	71.04000	73.30000	48.70410	32680500
2007-07-26	72.20000	72.36000	69.18000	70.54000	46.87022	39766100
2007-07-27	70.65000	70.99000	68.50000	68.50000	45.51474	42547400
2007-07-30	69.19000	70.11000	68.11000	69.68000	46.29878	32398900
2007-07-31	70.65000	70.98000	69.00000	69.00000	45.84695	22764100
2007-08-01	68.67000	70.17000	67.21000	68.82000	45.72738	43084500
2007-08-02	68.99000	69.50000	67.48000	68.35000	45.41506	34145400
2007-08-03	68.29000	69.17000	66.01000	66.12000	43.93335	34069700
2007-08-06	65.70000	66.71000	64.23000	66.50000	44.18585	54535800
2007-08-07	65.99000	68.64000	65.76000	68.06000	45.22238	31169600
2007-08-08	68.65000	70.09000	68.16000	69.35000	46.07952	30217600
2007-08-09	67.60000	69.24000	67.30000	67.36000	44.75727	32535600
2007-08-10	66.89000	68.44000	65.63000	67.72000	44.99648	27683800
2007-08-13	68.66000	69.42000	67.57000	67.80000	45.04964	19688400
2007-08-14	68.39000	68.58000	67.00000	67.35000	44.75063	20305500
2007-08-15	67.39000	67.97000	65.39000	65.50000	43.52140	26081900
2007-08-16	64.33000	65.45000	62.73000	65.10000	43.25563	42047400
2007-08-17	67.15000	67.67000	65.82000	67.50000	44.85029	30948700
2007-08-20	67.19000	67.91000	65.95000	67.35000	44.75063	32988100
2007-08-21	67.06000	67.59000	66.00000	66.40000	44.11940	20416300
2007-08-22	67.20000	67.47000	66.64000	67.20000	44.65096	18119500
2007-08-23	67.54000	68.06000	66.94000	67.80000	45.04964	17983500
2007-08-24	68.10000	69.50000	67.95000	69.25000	46.01307	15634500
2007-08-27	68.92000	68.95000	68.17000	68.40000	45.44830	10691700
2007-08-28	68.00000	68.25000	66.75000	66.75000	44.35195	19639500
2007-08-29	67.24000	69.25000	67.16000	68.96000	45.82039	27364000
2007-08-30	68.56000	69.37000	68.22000	68.92000	45.79380	16872200
2007-08-31	69.74000	70.30000	68.93000	69.83000	46.39847	13317700
2007-09-04	69.60000	71.58000	69.41000	71.10000	47.24231	15895800
2007-09-05	71.00000	71.08000	70.38000	70.72000	46.98981	16364300
2007-09-06	71.40000	72.25000	71.03000	71.80000	47.70743	18007500
2007-09-07	70.96000	71.07000	70.08000	70.26000	46.68417	20089300
2007-09-10	70.53000	70.62000	68.78000	70.15000	46.61110	30889000
2007-09-11	70.20000	71.51000	69.68000	71.35000	47.40842	27076200
2007-09-12	71.15000	72.29000	71.15000	71.85000	47.74063	24022800
2007-09-13	71.96000	72.74000	71.87000	72.30000	48.03965	15237400
2007-09-14	71.82000	72.96000	71.80000	72.50000	48.17255	14026700
2007-09-17	72.35000	73.15000	72.15000	72.65000	48.27221	13479900
2007-09-18	72.89000	75.00000	72.27000	74.85000	49.73398	18643500
2007-09-19	75.32000	76.03000	75.01000	75.50000	50.16588	19370300
2007-09-20	75.34000	75.74000	74.93000	75.45000	50.13267	16293000
2007-09-21	76.08000	76.30000	75.65000	75.70000	50.43110	12222200
2007-09-24	75.80000	75.93000	75.05000	75.56000	50.33785	17839800
2007-09-25	74.58000	74.64000	73.88000	74.32000	49.51177	17468900
2007-09-26	75.04000	75.32000	73.69000	74.53000	49.65167	20666000
2007-09-27	75.26000	75.58000	74.87000	75.50000	50.29788	12593100
2007-09-28	75.83000	76.10000	74.62000	74.80000	49.83156	17413000
2007-10-01	74.75000	76.14000	74.68000	76.10000	50.69760	19443400
2007-10-02	75.52000	75.59000	74.26000	74.91000	49.90482	21891500
2007-10-03	74.41000	74.85000	73.94000	74.47000	49.61170	21925400
2007-10-04	74.15000	75.04000	73.50000	74.75000	49.79823	15562300
2007-10-05	75.11000	75.28000	74.08000	75.11000	50.03806	16155600
2007-10-08	74.53000	74.82000	74.14000	74.35000	49.53175	13094500
2007-10-09	74.70000	75.86000	74.67000	75.85000	50.53106	17949600
2007-10-10	74.73000	77.00000	74.73000	76.83000	51.18393	21954900
2007-10-11	77.40000	78.09000	75.68000	76.45000	50.93077	32360700
2007-10-12	76.54000	77.42000	76.49000	77.17000	51.41044	13934300
2007-10-15	77.85000	78.41000	77.49000	77.80000	51.83014	18756400
2007-10-16	77.70000	78.39000	77.59000	78.00000	51.96338	20022800
2007-10-17	78.39000	78.50000	76.83000	77.50000	51.63028	23220400
2007-10-18	77.50000	78.17000	77.26000	78.10000	52.02999	21221900
2007-10-19	77.45000	77.46000	74.40000	74.40000	49.56508	33433400
2007-10-22	73.59000	73.96000	72.67000	73.55000	48.99880	31265500
2007-10-23	74.11000	74.90000	73.32000	74.60000	49.69830	21291200
2007-10-24	74.44000	75.39000	73.69000	75.09000	50.02473	23171300
2007-10-25	75.64000	76.26000	74.94000	75.80000	50.49773	20061600
2007-10-26	76.90000	77.43000	76.42000	76.95000	51.26386	15778000
2007-10-29	77.00000	77.65000	77.00000	77.32000	51.51036	9664400
2007-10-30	76.81000	76.81000	74.69000	74.69000	49.75825	24769900
2007-10-31	75.50000	76.93000	75.07000	76.70000	51.09732	29283900
2007-11-01	75.57000	76.76000	74.39000	74.45000	49.59837	22246500
2007-11-02	74.75000	75.88000	74.16000	75.85000	50.53106	28034600
2007-11-05	74.97000	75.80000	74.39000	75.24000	50.12469	23835300
2007-11-06	76.01000	77.75000	76.01000	77.75000	51.79683	18133100
2007-11-07	77.70000	77.70000	74.55000	74.55000	49.66501	29903300
2007-11-08	75.77000	77.16000	74.62000	75.85000	50.53106	37162700
2007-11-09	74.89000	75.70000	74.39000	74.45000	49.59837	28462900
2007-11-12	73.26000	73.76000	70.85000	70.85000	47.20005	31764200
2007-11-13	71.45000	73.35000	70.67000	73.35000	48.86556	28001400
2007-11-14	74.10000	74.53000	72.64000	73.24000	48.79227	22113200
2007-11-15	72.56000	73.09000	70.59000	70.80000	47.16677	29054300
2007-11-16	71.69000	72.84000	71.47000	72.66000	48.40588	25440900
2007-11-19	72.35000	72.77000	71.22000	71.45000	47.59979	17765500
2007-11-20	72.39000	74.21000	72.00000	73.75000	49.13204	28190600
2007-11-21	73.11000	73.71000	72.13000	72.15000	48.06612	19768700
2007-11-23	72.25000	74.05000	72.25000	74.05000	49.33188	6870100
2007-11-26	74.04000	74.26000	71.49000	71.49000	47.62643	25314300
2007-11-27	70.60000	71.32000	69.61000	70.70000	47.10015	28764000
2007-11-28	71.95000	72.66000	71.16000	72.45000	48.26596	22972900
2007-11-29	72.75000	73.70000	72.47000	73.25000	48.79894	19748400
2007-11-30	73.17000	73.75000	72.35000	73.47000	48.94552	17066900
2007-12-03	72.88000	74.13000	72.88000	73.75000	49.13204	19546600
2007-12-04	73.60000	73.65000	73.00000	73.00000	48.63239	14566700
2007-12-05	74.00000	75.05000	73.87000	74.61000	49.70496	24490100
2007-12-06	74.64000	76.65000	74.33000	76.65000	51.06400	21135000
2007-12-07	76.30000	76.71000	75.71000	76.18000	50.75088	12377700
2007-12-10	76.60000	77.10000	76.33000	76.95000	51.26386	11388200
2007-12-11	76.94000	77.57000	75.01000	75.05000	49.99810	20001800
2007-12-12	76.75000	77.75000	76.29000	77.50000	51.63028	24018800
2007-12-13	77.01000	77.77000	76.42000	77.69000	51.75685	15417800
2007-12-14	77.49000	77.53000	76.38000	76.45000	50.93077	15088100
2007-12-17	76.30000	76.45000	74.53000	75.08000	50.01808	27182200
2007-12-18	75.87000	76.27000	74.58000	75.80000	50.49773	20871400
2007-12-19	75.86000	76.98000	75.86000	76.53000	50.98405	16833100
2007-12-20	77.18000	77.50000	76.13000	77.50000	51.63028	13011200
2007-12-21	77.56000	79.30000	77.42000	79.30000	52.96543	16867900
2007-12-24	79.59000	79.66000	78.80000	79.66000	53.20588	19000800
2007-12-26	79.74000	80.60000	79.46000	80.55000	53.80032	13995300
2007-12-27	80.59000	80.59000	79.50000	79.70000	53.23260	10899800
2007-12-28	80.14000	80.46000	79.65000	80.37000	53.68008	10490700
2007-12-31	80.44000	80.44000	79.05000	79.35000	52.99884	11304900
2008-01-02	79.95000	80.30000	79.27000	79.50000	53.09902	19295700
2008-01-03	80.07000	80.75000	79.85000	80.44000	53.72684	14605400
2008-01-04	79.69000	79.74000	77.50000	77.50000	51.76320	26878000
2008-01-07	78.00000	78.61000	76.23000	77.20000	51.56281	32408800
2008-01-08	77.88000	78.19000	75.85000	75.85000	50.66114	22607900
2008-01-09	75.85000	77.34000	75.63000	76.85000	51.32904	25089200
2008-01-10	76.35000	77.00000	74.32000	76.53000	51.11530	23052800
2008-01-11	75.99000	77.03000	75.36000	75.60000	50.49417	28771600
2008-01-14	76.43000	77.23000	76.30000	77.10000	51.49604	20145600
2008-01-15	76.09000	76.09000	73.91000	73.91000	49.36538	26631600
2008-01-16	73.50000	74.15000	71.06000	71.45000	47.72233	43787400
2008-01-17	72.13000	73.16000	68.60000	68.75000	45.91895	38167700
2008-01-18	69.25000	70.01000	67.14000	68.90000	46.01914	41543100
2008-01-22	63.80000	68.16000	63.00000	66.95000	44.71672	40089200
2008-01-23	65.04000	67.63000	62.97000	67.57000	45.13083	54686400
2008-01-24	68.04000	70.34000	67.98000	69.95000	46.72045	32593200
2008-01-25	70.98000	71.57000	68.50000	68.70000	45.88557	31375900
2008-01-28	68.59000	70.45000	68.15000	70.26000	46.92750	22493000
2008-01-29	70.43000	71.35000	70.17000	71.05000	47.45516	18629000
2008-01-30	70.69000	72.21000	69.77000	70.16000	46.86073	24846300
2008-01-31	69.02000	70.79000	68.50000	69.60000	46.48669	23911900
2008-02-01	70.52000	71.61000	70.22000	71.35000	47.65554	23663600
2008-02-04	71.47000	71.80000	70.46000	71.40000	47.68893	17257800
2008-02-05	70.28000	70.40000	68.45000	68.45000	45.71859	27694700
2008-02-06	69.20000	69.55000	67.35000	67.51000	45.09075	28465300
2008-02-07	67.02000	69.18000	66.93000	68.84000	45.97907	25600500
2008-02-08	68.78000	69.85000	68.55000	69.85000	46.65368	17278200
2008-02-11	69.90000	71.65000	69.16000	71.65000	47.85592	30999700
2008-02-12	71.87000	72.76000	70.55000	71.61000	47.82919	26029400
2008-02-13	72.04000	73.35000	71.60000	73.35000	48.99136	20713500
2008-02-14	73.50000	74.18000	72.71000	72.72000	48.57058	25334700
2008-02-15	73.23000	73.23000	71.59000	72.85000	48.65740	21303200
2008-02-19	74.05000	75.34000	73.90000	75.25000	50.26040	28727100
2008-02-20	74.21000	76.23000	73.90000	76.15000	50.86151	18641100
2008-02-21	75.98000	76.14000	74.00000	74.06000	49.46558	28618000
2008-02-22	74.79000	75.16000	73.17000	74.90000	50.02662	16819000
2008-02-25	74.85000	77.16000	74.82000	77.04000	51.45594	20864600
2008-02-26	76.41000	78.35000	76.17000	78.35000	52.33090	16633000
2008-02-27	77.92000	78.36000	77.15000	77.33000	51.64964	15847700
2008-02-28	77.10000	79.02000	77.10000	78.66000	52.53798	15098100
2008-02-29	78.15000	78.40000	75.75000	76.05000	50.79472	20782300
2008-03-03	76.10000	77.73000	75.67000	77.00000	51.42923	23936000
2008-03-04	76.54000	76.96000	74.34000	75.50000	50.42737	33742500
2008-03-05	76.01000	77.40000	75.85000	77.40000	51.69640	22168800
2008-03-06	77.06000	77.35000	75.42000	75.85000	50.66114	23276300
2008-03-07	75.00000	75.29000	73.14000	73.76000	49.26521	30411800
2008-03-10	73.91000	74.33000	72.76000	72.85000	48.65740	29024600
2008-03-11	74.50000	76.60000	74.03000	76.60000	51.16207	33895800
2008-03-12	76.00000	76.44000	74.90000	74.90000	50.02662	21899700
2008-03-13	74.13000	76.45000	73.63000	76.15000	50.86151	25206200
2008-03-14	76.84000	76.96000	73.60000	74.76000	49.93311	28160200
2008-03-17	72.30000	73.81000	71.18000	72.15000	48.18986	31636500
2008-03-18	73.60000	75.30000	73.53000	75.30000	50.29379	27522000
2008-03-19	74.72000	75.15000	70.70000	70.70000	47.22140	43511300
2008-03-20	69.87000	71.50000	68.85000	70.81000	47.43105	37538700
2008-03-24	71.38000	73.08000	71.16000	72.05000	48.26164	15597800
2008-03-25	72.26000	73.22000	71.78000	72.77000	48.74392	21927600
2008-03-26	72.94000	74.87000	72.92000	74.35000	49.80226	23198900
2008-03-27	74.61000	75.33000	73.60000	73.60000	49.29989	22560200
2008-03-28	74.18000	74.75000	73.33000	73.40000	49.16592	17525500
2008-03-31	73.63000	74.96000	73.21000	74.06000	49.60801	21927800
2008-04-01	73.80000	75.55000	73.35000	75.45000	50.53908	36285500
2008-04-02	75.43000	77.03000	74.66000	76.50000	51.24242	21192000
2008-04-03	76.00000	77.46000	75.80000	76.68000	51.36300	18601900
2008-04-04	76.73000	78.22000	76.73000	77.31000	51.78495	19281000
2008-04-07	78.27000	79.03000	77.38000	77.72000	52.05961	17678800
2008-04-08	77.28000	78.74000	77.13000	78.60000	52.64906	22725100
2008-04-09	78.52000	79.55000	78.33000	78.75000	52.74953	19490100
2008-04-10	78.72000	79.17000	77.95000	78.60000	52.64906	14924800
2008-04-11	78.18000	78.76000	77.50000	77.50000	51.91226	16508300
2008-04-14	77.60000	79.41000	77.60000	79.28000	53.10455	14933100
2008-04-15	79.84000	80.05000	78.84000	79.70000	53.38589	14293700
2008-04-16	80.20000	82.40000	79.92000	82.40000	55.19443	22189100
2008-04-17	81.62000	82.69000	81.40000	82.33000	55.14756	16579400
2008-04-18	81.99000	84.83000	81.81000	83.59000	55.99153	23538700
2008-04-21	83.76000	84.66000	83.34000	84.54000	56.62788	15824300
2008-04-22	84.18000	85.29000	84.11000	84.58000	56.65469	26303800
2008-04-23	84.41000	84.45000	83.25000	83.92000	56.21258	21763500
2008-04-24	83.02000	83.25000	81.25000	81.72000	54.73895	25738000
2008-04-25	82.70000	83.06000	81.86000	82.88000	55.51597	37613500
2008-04-28	83.20000	83.79000	82.60000	83.02000	55.60973	13206300
2008-04-29	82.25000	82.71000	81.00000	81.15000	54.35715	23202700
2008-04-30	81.60000	82.71000	81.09000	81.75000	54.75906	24474200
2008-05-01	80.72000	80.82000	78.43000	79.96000	53.56005	56093000
2008-05-02	80.64000	81.87000	80.64000	81.47000	54.57152	17592900
2008-05-05	81.63000	83.18000	81.61000	82.65000	55.36188	12996400
2008-05-06	82.95000	84.85000	82.65000	84.84000	56.82884	21096200
2008-05-07	84.94000	85.00000	83.26000	83.26000	55.77050	23123500
2008-05-08	83.67000	85.10000	83.26000	84.93000	56.88913	24907300
2008-05-09	85.06000	85.11000	83.51000	84.77000	56.78195	19915000
2008-05-12	84.11000	84.53000	83.24000	84.30000	56.46713	18457700
2008-05-13	84.30000	85.68000	83.49000	85.68000	57.39151	19697000
2008-05-14	85.30000	86.02000	84.30000	84.70000	56.73506	24846300
2008-05-15	85.40000	86.20000	84.27000	85.82000	57.48530	28653500
2008-05-16	87.18000	88.95000	87.02000	88.95000	59.58186	27548800
2008-05-19	88.97000	90.08000	88.47000	89.50000	59.95028	22752000
2008-05-20	89.62000	90.39000	89.09000	90.39000	60.54641	25701900
2008-05-21	90.02000	91.42000	88.83000	89.05000	59.64885	45072200
2008-05-22	88.89000	89.68000	87.57000	87.75000	58.77805	37354600
2008-05-23	88.48000	88.69000	85.77000	86.26000	57.78003	24997000
2008-05-27	85.91000	86.34000	85.03000	85.70000	57.40490	25727700
2008-05-28	85.24000	87.53000	84.72000	87.51000	58.61729	26214200
2008-05-29	86.62000	87.10000	85.12000	85.12000	57.01640	35941900
2008-05-30	85.78000	86.39000	85.37000	86.00000	57.60585	26786300
2008-06-02	85.58000	87.34000	85.49000	86.51000	57.94746	25311900
2008-06-03	86.10000	87.25000	84.60000	84.65000	56.70157	38843900
2008-06-04	84.51000	85.44000	83.39000	83.39000	55.85758	31625300
2008-06-05	84.15000	87.74000	84.14000	87.74000	58.77135	34914300
2008-06-06	88.30000	89.72000	85.96000	86.02000	57.61924	46825000
2008-06-09	86.60000	88.93000	86.60000	88.55000	59.31392	26784900
2008-06-10	88.19000	88.41000	85.24000	86.37000	57.85368	27994900
2008-06-11	87.17000	87.81000	86.08000	86.90000	58.20870	30961400
2008-06-12	86.30000	86.46000	85.34000	85.58000	57.32452	35288000
2008-06-13	85.33000	86.84000	85.05000	86.60000	58.00777	16595800
2008-06-16	87.10000	87.58000	86.70000	86.91000	58.21540	16241900
2008-06-17	86.56000	88.64000	86.56000	88.35000	59.17995	20172000
2008-06-18	88.15000	88.85000	87.29000	88.69000	59.40771	21458200
2008-06-19	89.35000	89.60000	86.56000	86.56000	57.98096	40450700
2008-06-20	87.20000	87.47000	85.21000	85.75000	57.59007	32726600
2008-06-23	85.64000	89.15000	85.61000	89.14000	59.86681	32882100
2008-06-24	88.43000	88.58000	87.40000	87.45000	58.73180	33138000
2008-06-25	87.73000	88.20000	85.07000	87.12000	58.51018	40033800
2008-06-26	87.39000	87.80000	85.20000	86.49000	58.08705	32077100
2008-06-27	86.64000	87.65000	86.41000	87.25000	58.59750	23467800
2008-06-30	88.05000	89.01000	87.76000	88.48000	59.42358	29916000
2008-07-01	88.17000	89.04000	87.27000	88.85000	59.67206	31946500
2008-07-02	89.16000	90.16000	85.53000	86.17000	57.87214	36697700
2008-07-03	86.27000	86.69000	83.59000	84.90000	57.01922	32590900
2008-07-07	84.28000	85.66000	82.05000	82.77000	55.58870	39520700
2008-07-08	82.00000	82.22000	79.62000	81.40000	54.66861	49906400
2008-07-09	82.20000	83.19000	79.58000	79.85000	53.62762	32329800
2008-07-10	80.15000	82.52000	78.93000	82.30000	55.27305	37616600
2008-07-11	82.50000	82.96000	80.41000	81.80000	54.93725	33978900
2008-07-14	82.00000	83.27000	81.28000	82.34000	55.29989	21595500
2008-07-15	82.02000	82.35000	78.68000	78.87000	52.96946	32629700
2008-07-16	78.69000	78.97000	75.92000	76.84000	51.60608	49362100
2008-07-17	77.59000	78.40000	74.05000	75.58000	50.75986	53497500
2008-07-18	76.01000	77.68000	75.59000	76.90000	51.64638	39610000
2008-07-21	77.50000	79.20000	76.49000	79.20000	53.19105	34083100
2008-07-22	78.26000	78.86000	76.33000	76.57000	51.42474	48906200
2008-07-23	76.52000	77.12000	73.39000	73.79000	49.55769	55642100
2008-07-24	74.16000	74.81000	71.85000	73.61000	49.43679	52462200
2008-07-25	73.45000	75.21000	73.24000	73.81000	49.57113	37195800
2008-07-28	74.38000	75.57000	73.85000	74.10000	49.76588	24043800
2008-07-29	73.76000	74.01000	72.29000	73.22000	49.17489	28983900
2008-07-30	73.25000	77.59000	72.74000	77.58000	52.10308	44432600
2008-07-31	76.58000	76.69000	73.77000	74.40000	49.96738	33170500
2008-08-01	74.45000	76.37000	74.16000	74.39000	49.96065	29769900
2008-08-04	74.50000	74.55000	70.29000	70.89000	47.61003	48179800
2008-08-05	70.44000	71.78000	69.83000	71.42000	47.96598	43906200
2008-08-06	71.48000	73.11000	71.29000	73.05000	49.06072	38526500
2008-08-07	73.76000	73.97000	71.86000	72.20000	48.48983	33703500
2008-08-08	71.29000	71.69000	69.72000	70.98000	47.67048	37646200
2008-08-11	71.69000	72.01000	69.66000	70.95000	47.65034	33375900
2008-08-12	71.59000	71.84000	70.62000	70.99000	47.67720	31029100
2008-08-13	70.77000	73.51000	70.77000	73.50000	49.36292	44127300
2008-08-14	72.99000	73.36000	71.36000	72.15000	48.45626	36174900
2008-08-15	71.84000	71.87000	70.16000	70.80000	47.54962	41753700
2008-08-18	71.33000	72.09000	68.35000	69.90000	46.94515	32068400
2008-08-19	69.92000	72.49000	69.86000	72.41000	48.63088	44235600
2008-08-20	73.22000	74.75000	72.37000	74.50000	50.03452	46728100
2008-08-21	75.46000	76.71000	74.91000	76.37000	51.29044	33173100
2008-08-22	75.68000	75.83000	73.96000	74.62000	50.11511	24973700
2008-08-25	74.82000	75.35000	73.37000	73.65000	49.46368	22391800
2008-08-26	74.45000	75.60000	74.12000	75.15000	50.47107	26955300
2008-08-27	76.07000	76.66000	75.60000	76.34000	51.27028	24056500
2008-08-28	76.76000	76.91000	74.10000	75.00000	50.37034	28420200
2008-08-29	75.91000	75.98000	74.35000	74.65000	50.13528	22382900
2008-09-02	72.10000	72.19000	70.55000	70.55000	47.38169	50456700
2008-09-03	70.22000	71.56000	69.27000	70.28000	47.20035	50175200
2008-09-04	70.31000	71.01000	67.86000	68.70000	46.13922	54046100
2008-09-05	69.09000	69.13000	66.81000	68.42000	45.95118	50711200
2008-09-08	70.06000	70.29000	67.22000	67.95000	45.63552	50213800
2008-09-09	67.31000	67.32000	63.25000	63.25000	42.47898	65055100
2008-09-10	64.13000	66.28000	63.71000	65.74000	44.15127	60377000
2008-09-11	65.01000	66.95000	63.70000	66.68000	44.78258	51975600
2008-09-12	66.76000	68.98000	66.75000	68.93000	46.29370	53379000
2008-09-15	65.62000	67.21000	63.65000	63.65000	42.74764	54448900
2008-09-16	62.00000	66.34000	61.06000	66.34000	44.55423	61230000
2008-09-17	65.43000	67.60000	63.76000	64.95000	43.62071	66505200
2008-09-18	66.98000	67.64000	63.61000	66.89000	44.92362	63255500
2008-09-19	71.36000	78.10000	68.41000	71.25000	48.00611	46144200
2008-09-22	71.36000	72.58000	70.00000	70.00000	47.16389	34264800
2008-09-23	70.17000	71.10000	67.69000	67.69000	45.60749	32193100
2008-09-24	68.70000	69.03000	67.62000	67.89000	45.74225	29585200
2008-09-25	67.92000	69.95000	67.90000	69.55000	46.86071	27722200
2008-09-26	67.59000	68.49000	66.02000	67.70000	45.61424	34620700
2008-09-29	65.99000	65.99000	59.13000	59.65000	40.19039	45861700
2008-09-30	61.92000	64.29000	61.43000	63.30000	42.64965	33200300
2008-10-01	62.70000	63.43000	60.00000	62.26000	41.94892	46615500
2008-10-02	61.30000	61.42000	57.62000	58.71000	39.55704	46997100
2008-10-03	58.50000	69.92000	57.49000	58.01000	39.08541	48539600
2008-10-06	55.76000	55.93000	50.98000	54.89000	36.98324	69545000
2008-10-07	56.54000	57.28000	51.54000	51.88000	34.95520	48025300
2008-10-08	50.32000	54.65000	49.16000	52.86000	35.61548	80498200
2008-10-09	53.25000	54.03000	45.25000	45.25000	30.48810	55262400
2008-10-10	42.99000	45.74000	38.84000	43.40000	29.24162	93383200
2008-10-13	45.34000	51.63000	44.42000	50.55000	34.05909	50486300
2008-10-14	52.73000	56.95000	48.38000	50.61000	34.09951	62725100
2008-10-15	48.20000	48.84000	41.96000	43.30000	29.17426	59784000
2008-10-16	43.78000	46.08000	40.26000	44.95000	30.28597	77417400
2008-10-17	44.53000	49.65000	43.61000	45.94000	30.95300	63330500
2008-10-20	47.73000	51.29000	47.62000	51.29000	34.55767	45002600
2008-10-21	49.78000	51.06000	47.89000	48.96000	32.98778	43896100
2008-10-22	47.00000	47.00000	42.41000	44.20000	29.78064	62100200
2008-10-23	44.52000	46.81000	42.31000	46.55000	31.36400	87313900
2008-10-24	41.27000	45.52000	41.20000	43.65000	29.41007	54313400
2008-10-27	43.20000	45.48000	40.78000	40.86000	27.53024	46598400
2008-10-28	43.47000	47.09000	41.06000	47.09000	31.72782	62962800
2008-10-29	47.48000	50.46000	47.09000	48.13000	32.42855	63805700
2008-10-30	49.39000	50.62000	47.36000	50.35000	33.92432	52710600
2008-10-31	49.48000	52.63000	48.88000	51.40000	34.63179	47996300
2008-11-03	50.60000	51.24000	48.90000	49.81000	33.56049	31029500
2008-11-04	50.96000	53.30000	50.94000	53.02000	35.72328	33947100
2008-11-05	51.65000	53.30000	50.41000	50.65000	34.12646	42621100
2008-11-06	50.15000	50.61000	47.00000	47.60000	32.07146	52266300
2008-11-07	48.23000	49.93000	47.82000	49.85000	33.58744	33573300
2008-11-10	51.32000	51.91000	49.03000	50.02000	33.70197	40687100
2008-11-11	48.74000	49.56000	47.50000	48.58000	32.73175	36854800
2008-11-12	47.20000	47.54000	44.49000	44.60000	30.05014	39564500
2008-11-13	45.35000	50.00000	43.01000	49.84000	33.58071	63992600
2008-11-14	48.50000	50.50000	46.88000	47.77000	32.18598	55600500
2008-11-17	47.29000	48.96000	46.67000	46.78000	31.51896	44581200
2008-11-18	47.08000	48.50000	45.92000	48.09000	32.40162	52403500
2008-11-19	47.97000	48.88000	45.43000	45.60000	30.72393	49142300
2008-11-20	44.30000	44.68000	39.82000	39.96000	26.92385	66121200
2008-11-21	41.28000	44.94000	40.52000	44.42000	29.92887	75365900
2008-11-24	45.62000	49.07000	44.82000	47.63000	32.09168	55495100
2008-11-25	48.21000	48.85000	46.80000	48.39000	32.60372	46599000
2008-11-26	47.85000	51.45000	47.45000	51.10000	34.42966	39359000
2008-11-28	50.46000	50.60000	49.18000	50.28000	33.87716	15971200
2008-12-01	48.25000	48.25000	44.88000	44.93000	30.27249	37260600
2008-12-02	46.09000	46.61000	44.73000	46.45000	31.29661	37802900
2008-12-03	45.28000	46.63000	44.59000	46.48000	31.31683	47998600
2008-12-04	45.69000	46.27000	42.40000	43.26000	29.14729	49102700
2008-12-05	42.36000	44.23000	40.53000	44.16000	29.75370	52495400
2008-12-08	45.95000	47.18000	45.52000	46.12000	31.07427	49188100
2008-12-09	46.03000	47.87000	45.77000	46.58000	31.38422	43003300
2008-12-10	47.49000	49.38000	47.47000	48.99000	33.00800	41461200
2008-12-11	49.39000	50.79000	48.18000	48.76000	32.85302	41014600
2008-12-12	47.02000	48.73000	46.56000	48.28000	32.52962	40724500
2008-12-15	49.24000	49.68000	47.15000	48.00000	32.34096	35638500
2008-12-16	49.49000	49.92000	48.20000	49.49000	33.34489	40918400
2008-12-17	49.39000	50.54000	48.92000	49.17000	33.12927	41052400
2008-12-18	49.00000	49.15000	45.79000	46.31000	31.20230	49918600
2008-12-19	46.15000	47.42000	45.85000	46.00000	31.15421	43739300
2008-12-22	46.29000	46.46000	43.92000	44.63000	30.22635	31803300
2008-12-23	44.94000	45.49000	44.16000	44.73000	30.29408	27993800
2008-12-24	44.36000	44.74000	44.02000	44.56000	30.17894	6334600
2008-12-26	44.94000	45.45000	44.55000	45.16000	30.58530	5782800
2008-12-29	46.25000	46.48000	45.56000	46.15000	31.25579	14656600
2008-12-30	46.27000	47.35000	45.86000	47.27000	32.01435	16454400
2008-12-31	47.14000	48.41000	46.75000	47.77000	32.35297	23413800
2009-01-02	48.20000	50.67000	48.08000	50.15000	33.96486	34283700
2009-01-05	50.04000	52.19000	49.92000	51.33000	34.76402	47644500
2009-01-06	52.11000	53.19000	51.57000	51.89000	35.14330	48372500
2009-01-07	51.10000	51.10000	49.20000	49.69000	33.65331	39213500
2009-01-08	49.42000	50.41000	49.16000	50.33000	34.08675	33266800
2009-01-09	50.31000	50.36000	48.45000	48.64000	32.94219	39956800
2009-01-12	47.97000	48.06000	46.48000	46.72000	31.64183	34441100
2009-01-13	46.80000	48.13000	46.68000	47.89000	32.43425	46765900
2009-01-14	47.12000	47.17000	45.16000	45.60000	30.88331	40609100
2009-01-15	45.52000	46.27000	44.00000	46.17000	31.26934	44107700
2009-01-16	47.01000	47.37000	45.43000	46.54000	31.51994	43669800
2009-01-20	45.74000	46.86000	43.96000	44.06000	29.84030	44919700
2009-01-21	44.68000	47.15000	44.43000	47.02000	31.84502	42385100
2009-01-22	45.95000	46.69000	44.76000	45.73000	30.97134	53570200
2009-01-23	44.63000	47.70000	44.35000	47.06000	31.87211	44226300
2009-01-26	47.40000	49.15000	47.17000	47.93000	32.46132	43157200
2009-01-27	47.70000	48.44000	47.15000	48.01000	32.51550	38836800
2009-01-28	48.85000	49.69000	48.02000	49.32000	33.40272	39301800
2009-01-29	48.31000	48.63000	47.35000	47.58000	32.22428	43711400
2009-01-30	48.38000	48.65000	46.58000	46.92000	31.77729	42919400
2009-02-02	45.94000	46.60000	45.62000	46.17000	31.26934	30589800
2009-02-03	46.42000	47.27000	45.97000	46.97000	31.81115	31321000
2009-02-04	47.40000	48.06000	46.92000	47.41000	32.10915	36117700
2009-02-05	47.08000	48.74000	46.54000	48.57000	32.89478	42584200
2009-02-06	48.01000	49.80000	47.85000	49.47000	33.50433	38522000
2009-02-09	49.71000	50.77000	49.22000	49.65000	33.62621	34013300
2009-02-10	49.89000	50.35000	46.91000	47.34000	32.06176	56727300
2009-02-11	47.70000	48.13000	45.88000	46.80000	31.69602	42512400
2009-02-12	45.92000	46.99000	45.33000	46.88000	31.75020	45132300
2009-02-13	46.83000	47.72000	46.68000	46.99000	31.82470	37459300
2009-02-17	45.35000	45.61000	43.66000	43.74000	29.62359	51896300
2009-02-18	44.00000	44.23000	42.99000	43.49000	29.45428	42806400
2009-02-19	43.96000	44.38000	43.28000	43.50000	29.46103	33995500
2009-02-20	42.62000	42.99000	41.37000	42.38000	28.70250	44701500
2009-02-23	43.15000	43.31000	40.28000	40.40000	27.36152	34483500
2009-02-24	40.83000	42.54000	40.55000	42.30000	28.64832	33881600
2009-02-25	42.28000	43.11000	41.16000	42.05000	28.47902	43807400
2009-02-26	42.82000	43.74000	42.10000	42.15000	28.54674	32142700
2009-02-27	41.23000	42.55000	40.68000	41.13000	27.85592	43079100
2009-03-02	40.19000	40.44000	38.00000	38.12000	25.81737	46688900
2009-03-03	38.82000	39.50000	37.90000	38.31000	25.94603	45461100
2009-03-04	39.64000	40.97000	39.25000	40.14000	27.18542	46003800
2009-03-05	39.26000	39.79000	38.00000	38.37000	25.98667	45155000
2009-03-06	38.97000	39.93000	37.40000	38.79000	26.27112	47774200
2009-03-09	38.35000	40.13000	38.09000	38.86000	26.31853	42000700
2009-03-10	39.88000	41.33000	39.65000	40.83000	27.65275	41694100
2009-03-11	41.08000	41.63000	39.92000	40.66000	27.53760	38345000
2009-03-12	41.05000	42.06000	40.33000	41.88000	28.36387	31922600
2009-03-13	42.17000	42.34000	40.96000	41.50000	28.10652	29572900
2009-03-16	41.48000	43.03000	41.31000	42.03000	28.46546	28061500
2009-03-17	41.96000	44.85000	41.53000	43.48000	29.44749	27705100
2009-03-18	42.89000	44.43000	41.90000	43.92000	29.74549	42396200
2009-03-19	45.40000	46.02000	44.83000	44.98000	30.46339	39763500
2009-03-20	45.08000	45.22000	42.86000	43.00000	29.27209	37636600
2009-03-23	44.03000	46.58000	43.93000	46.54000	31.68193	46786100
2009-03-24	45.85000	46.32000	45.07000	45.66000	31.08288	29797700
2009-03-25	45.53000	46.31000	44.22000	45.44000	30.93311	33459200
2009-03-26	46.17000	46.65000	45.29000	45.83000	31.19860	34222400
2009-03-27	44.85000	45.03000	44.21000	44.47000	30.27279	28668300
2009-03-30	43.35000	43.39000	42.09000	42.82000	29.14955	27319100
2009-03-31	43.49000	43.57000	42.44000	42.46000	28.90448	39342000
2009-04-01	41.50000	43.67000	41.47000	43.36000	29.51716	33200600
2009-04-02	44.98000	45.89000	44.81000	45.14000	30.72888	35305100
2009-04-03	44.97000	46.34000	44.83000	46.02000	31.32794	27522700
2009-04-06	45.42000	45.48000	44.42000	45.09000	30.69485	26211700
2009-04-07	44.13000	44.25000	43.50000	43.74000	29.77584	22315100
2009-04-08	43.83000	44.75000	42.95000	44.30000	30.15705	23558300
2009-04-09	45.52000	45.82000	45.03000	45.60000	31.04203	20326700
2009-04-13	44.67000	45.52000	44.02000	45.10000	30.70165	17751800
2009-04-14	44.81000	45.72000	44.38000	44.98000	30.61997	21082500
2009-04-15	44.79000	45.25000	44.31000	45.04000	30.66081	21218500
2009-04-16	45.47000	45.62000	44.34000	45.25000	30.80376	17762900
2009-04-17	45.36000	46.01000	45.07000	45.78000	31.16456	22068300
2009-04-20	44.64000	44.74000	43.31000	43.56000	29.65330	18445900
2009-04-21	43.07000	44.53000	42.89000	44.42000	30.23873	8003700
2009-04-22	43.94000	44.92000	43.73000	43.95000	29.91880	21435100
2009-04-23	44.60000	44.84000	43.89000	44.77000	30.47701	19213800
2009-04-24	45.52000	46.44000	45.44000	46.07000	31.36198	23830200
2009-04-27	45.08000	45.66000	44.71000	45.20000	30.76972	18361900
2009-04-28	44.55000	45.86000	44.50000	45.30000	30.83780	15706200
2009-04-29	45.75000	47.75000	45.65000	46.55000	31.68875	21155300
2009-04-30	47.09000	47.11000	45.14000	45.78000	31.16456	29583300
2009-05-01	45.96000	47.63000	45.74000	47.26000	32.17207	21851700
2009-05-04	47.79000	49.21000	47.61000	49.15000	33.45868	28166200
2009-05-05	48.96000	49.13000	47.72000	48.49000	33.00939	17906700
2009-05-06	49.37000	50.66000	49.19000	50.37000	34.28919	21841100
2009-05-07	51.52000	51.61000	49.05000	49.72000	33.84669	23492100
2009-05-08	50.48000	52.35000	50.46000	51.84000	35.28989	28239800
2009-05-11	51.00000	51.09000	49.81000	50.26000	34.21430	18340800
2009-05-12	50.92000	51.01000	49.51000	50.58000	34.43215	23465500
2009-05-13	49.88000	50.11000	48.54000	48.91000	33.29529	30069200
2009-05-14	48.53000	49.51000	48.09000	49.05000	33.39060	17989500
2009-05-15	48.81000	49.26000	47.59000	48.00000	32.67581	30050600
2009-05-18	48.74000	49.72000	48.70000	49.66000	33.80586	16976900
2009-05-19	49.75000	50.41000	49.43000	49.90000	33.96923	16457700
2009-05-20	50.61000	51.51000	49.93000	50.07000	34.08496	22250200
2009-05-21	49.32000	49.36000	48.04000	48.59000	33.07746	25606800
2009-05-22	48.90000	49.46000	48.50000	48.61000	33.09106	13646000
2009-05-26	48.29000	49.78000	47.65000	49.64000	33.79224	26906900
2009-05-27	49.85000	50.50000	49.03000	49.10000	33.42464	20871300
2009-05-28	49.54000	51.21000	49.06000	50.73000	34.53425	25906900
2009-05-29	51.54000	51.89000	50.97000	51.68000	35.18097	22238700
2009-06-01	52.68000	53.95000	52.57000	53.58000	36.47438	29722900
2009-06-02	53.31000	53.81000	53.03000	53.44000	36.37909	20255100
2009-06-03	52.77000	52.77000	50.62000	51.38000	34.97675	28249000
2009-06-04	51.99000	52.67000	51.52000	52.54000	35.76642	31061000
2009-06-05	53.10000	57.71000	51.46000	52.11000	35.47369	23215500
2009-06-08	51.64000	52.40000	50.99000	51.99000	35.39199	18330800
2009-06-09	52.58000	52.96000	51.94000	52.50000	35.73918	14804500
2009-06-10	53.40000	53.55000	52.11000	52.97000	36.05913	25056900
2009-06-11	53.14000	54.82000	53.05000	54.03000	36.78072	24942400
2009-06-12	53.43000	53.51000	52.80000	53.51000	36.42674	19954500
2009-06-15	52.59000	52.62000	51.41000	52.09000	35.46006	19412800
2009-06-16	52.55000	52.76000	50.83000	50.98000	34.70444	23438300
2009-06-17	50.60000	50.70000	49.47000	50.15000	34.13942	36339300
2009-06-18	50.07000	50.66000	49.67000	49.96000	34.01008	23061300
2009-06-19	50.24000	50.36000	48.82000	49.21000	33.67071	24826800
2009-06-22	48.45000	48.45000	46.66000	46.75000	31.98751	32114400
2009-06-23	47.01000	47.46000	46.31000	47.03000	32.17909	25313900
2009-06-24	47.37000	48.04000	46.91000	47.22000	32.30910	18022300
2009-06-25	47.08000	48.43000	47.00000	48.21000	32.98649	26715500
2009-06-26	48.06000	48.24000	47.68000	47.89000	32.76752	12310000
2009-06-29	48.20000	48.80000	48.07000	48.34000	33.07543	13812200
2009-06-30	48.34000	48.91000	47.27000	48.05000	32.87701	22869700
2009-07-01	48.58000	49.12000	48.01000	48.09000	32.90437	20011700
2009-07-02	47.27000	47.27000	46.13000	46.16000	31.58382	23983400
2009-07-06	45.12000	45.70000	44.55000	45.69000	31.26224	31671900
2009-07-07	45.61000	45.65000	44.40000	44.52000	30.46170	21576900
2009-07-08	44.39000	45.03000	43.66000	44.53000	30.46853	34378100
2009-07-09	44.99000	45.64000	44.60000	44.99000	30.78328	24545600
2009-07-10	44.28000	44.78000	43.98000	44.67000	30.56432	25188800
2009-07-13	44.66000	45.41000	43.80000	45.35000	31.02960	22444100
2009-07-14	45.86000	46.16000	45.37000	45.96000	31.44698	27380300
2009-07-15	46.83000	47.77000	46.81000	47.59000	32.56227	29921800
2009-07-16	47.32000	48.46000	47.08000	48.17000	32.95911	16080400
2009-07-17	48.14000	48.72000	47.71000	48.45000	33.15070	18894300
2009-07-20	49.09000	49.46000	48.45000	49.28000	33.71861	19621000
2009-07-21	49.83000	50.02000	48.91000	49.71000	34.01283	18333400
2009-07-22	48.97000	49.87000	48.85000	49.26000	33.70491	21559600
2009-07-23	49.20000	50.85000	49.07000	50.66000	34.66283	21732200
2009-07-24	50.45000	51.27000	50.25000	51.19000	35.02547	15468300
2009-07-27	51.31000	51.67000	50.78000	51.36000	35.14179	13198600
2009-07-28	50.78000	50.99000	49.61000	50.61000	34.62862	19161000
2009-07-29	49.79000	49.83000	48.84000	49.44000	33.82807	22255300
2009-07-30	49.91000	50.66000	49.50000	50.13000	34.30019	20685900
2009-07-31	49.88000	50.85000	49.53000	50.62000	34.63545	17915200
2009-08-03	51.49000	52.28000	51.41000	51.92000	35.52496	20988900
2009-08-04	51.66000	52.10000	51.29000	51.83000	35.46339	14418500
2009-08-05	51.81000	51.81000	51.00000	51.31000	35.10757	16190800
2009-08-06	51.50000	51.50000	50.49000	50.89000	34.82022	16703100
2009-08-07	51.49000	51.62000	50.56000	50.83000	34.77914	18628700
2009-08-10	50.69000	51.36000	50.57000	51.05000	34.92968	14060700
2009-08-11	50.87000	50.99000	50.10000	50.31000	34.42335	20675200
2009-08-12	50.20000	51.31000	50.17000	50.85000	34.79283	15599600
2009-08-13	51.26000	51.53000	50.57000	51.47000	35.21706	16813100
2009-08-14	51.46000	51.52000	50.15000	50.71000	34.69704	16539000
2009-08-17	49.49000	49.60000	48.74000	49.07000	33.57491	18734900
2009-08-18	49.19000	49.78000	48.99000	49.56000	33.91019	12920100
2009-08-19	49.06000	50.87000	48.90000	50.48000	34.53966	20581800
2009-08-20	50.49000	51.05000	50.46000	50.91000	34.83389	10026300
2009-08-21	51.52000	52.55000	51.50000	52.35000	35.81918	21990100
2009-08-24	52.84000	53.41000	52.82000	53.02000	36.27761	19081600
2009-08-25	53.19000	53.46000	52.03000	52.21000	35.72339	21256600
2009-08-26	51.81000	52.58000	51.58000	52.45000	35.88760	16268100
2009-08-27	52.15000	52.65000	51.12000	52.29000	35.77812	18414100
2009-08-28	52.67000	52.75000	51.84000	52.18000	35.70286	10548300
2009-08-31	51.35000	51.52000	50.84000	51.17000	35.01178	13312700
2009-09-01	51.02000	51.69000	50.16000	50.28000	34.40282	20466600
2009-09-02	50.00000	50.59000	49.91000	49.91000	34.14966	14356600
2009-09-03	50.31000	50.50000	49.94000	50.26000	34.38913	9435100
2009-09-04	50.16000	51.11000	50.11000	50.96000	34.86811	11822800
2009-09-08	52.00000	54.49000	51.82000	52.36000	35.82601	19110800
2009-09-09	52.50000	53.01000	52.13000	52.48000	35.90812	13120400
2009-09-10	52.73000	53.49000	52.35000	53.39000	36.53075	17491500
2009-09-11	53.70000	54.32000	53.16000	53.60000	36.67445	21177900
2009-09-14	52.99000	54.03000	52.81000	54.00000	36.94815	15613500
2009-09-15	54.26000	54.69000	53.79000	54.54000	37.31762	18486000
2009-09-16	54.95000	55.92000	54.87000	55.89000	38.24133	22885000
2009-09-17	55.83000	56.28000	55.22000	55.62000	38.05659	17369400
2009-09-18	55.72000	55.76000	54.70000	55.18000	37.92325	18364800
2009-09-21	54.27000	54.90000	53.98000	54.71000	37.60025	15566500
2009-09-22	55.59000	55.77000	55.17000	55.57000	38.19129	13537000
2009-09-23	55.61000	55.73000	54.38000	54.41000	37.39405	33988200
2009-09-24	54.51000	54.55000	53.21000	53.63000	36.85800	22944800
2009-09-25	53.44000	54.23000	53.12000	53.56000	36.80989	20103600
2009-09-28	53.59000	54.60000	53.49000	54.42000	37.40093	14063000
2009-09-29	54.38000	54.65000	53.83000	54.27000	37.29785	17569500
2009-09-30	54.57000	54.58000	53.21000	53.92000	37.05730	25384800
2009-10-01	53.90000	53.92000	52.24000	52.24000	35.90270	23653400
2009-10-02	51.55000	52.34000	51.34000	51.97000	35.71713	18563400
2009-10-05	52.04000	53.34000	51.85000	53.12000	36.50749	16867700
2009-10-06	53.89000	54.77000	53.83000	54.38000	37.37346	21935600
2009-10-07	54.22000	54.80000	53.95000	54.80000	37.66209	20583000
2009-10-08	55.09000	56.37000	54.97000	56.21000	38.63114	36808200
2009-10-09	55.99000	56.41000	55.74000	56.16000	38.59678	13314600
2009-10-12	56.60000	57.35000	56.59000	56.92000	39.11910	13572000
2009-10-13	57.08000	57.12000	56.04000	57.01000	39.18096	20638500
2009-10-14	57.74000	57.99000	57.38000	57.96000	39.83385	22898000
2009-10-15	57.61000	59.18000	57.51000	59.17000	40.66545	23100600
2009-10-16	58.90000	59.25000	58.45000	58.99000	40.54174	22449900
2009-10-19	59.09000	59.99000	58.85000	59.76000	41.07093	21587900
2009-10-20	59.95000	59.99000	58.50000	59.38000	40.80976	18498300
2009-10-21	58.91000	60.56000	58.83000	59.22000	40.69980	26007800
2009-10-22	58.80000	59.67000	58.18000	59.45000	40.85788	18348600
2009-10-23	59.78000	59.84000	57.80000	58.30000	40.06752	21151200
2009-10-26	58.34000	59.66000	57.20000	57.34000	39.40775	26936400
2009-10-27	57.48000	58.41000	57.25000	57.85000	39.75824	25299200
2009-10-28	57.55000	57.55000	55.81000	55.94000	38.44558	23962300
2009-10-29	56.32000	57.55000	56.10000	57.43000	39.46960	21726300
2009-10-30	57.27000	57.49000	54.88000	55.25000	37.97135	29888300
2009-11-02	55.64000	56.54000	54.71000	55.60000	38.21191	29407600
2009-11-03	54.90000	56.68000	54.69000	56.32000	38.70675	20030800
2009-11-04	57.00000	57.32000	56.14000	56.27000	38.67238	26027000
2009-11-05	56.57000	57.40000	56.31000	57.23000	39.33215	18546900
2009-11-06	56.66000	57.66000	56.49000	57.08000	39.22907	21838800
2009-11-09	57.87000	58.25000	57.71000	58.17000	39.97818	16928700
2009-11-10	58.00000	58.48000	57.57000	58.21000	40.00568	17951900
2009-11-11	58.74000	58.96000	57.89000	58.19000	39.99193	18023600
2009-11-12	57.90000	58.26000	56.68000	56.91000	39.11223	25417200
2009-11-13	57.04000	57.73000	56.49000	57.27000	39.35965	19356400
2009-11-16	57.96000	59.13000	57.83000	58.77000	40.39055	20974100
2009-11-17	58.63000	58.84000	58.19000	58.67000	40.32181	16849600
2009-11-18	58.95000	58.98000	58.04000	58.44000	40.16375	17143300
2009-11-19	58.00000	58.06000	56.77000	57.13000	39.26342	22435200
2009-11-20	56.81000	56.91000	56.14000	56.60000	38.89918	16900800
2009-11-23	57.67000	58.22000	57.16000	57.33000	39.40088	17535600
2009-11-24	57.41000	57.68000	56.58000	57.66000	39.62768	15941200
2009-11-25	57.77000	58.33000	57.22000	58.11000	39.93693	14609100
2009-11-27	56.42000	57.12000	56.10000	57.02000	39.18783	12811200
2009-11-30	56.70000	57.33000	56.36000	56.82000	39.05038	19442300
2009-12-01	57.58000	58.04000	57.45000	57.57000	39.56583	15530700
2009-12-02	57.57000	57.85000	56.97000	57.23000	39.33215	15644300
2009-12-03	57.21000	57.37000	56.26000	56.31000	38.69986	19716100
2009-12-04	57.02000	57.63000	55.54000	55.90000	38.41809	30194500
2009-12-07	55.45000	56.45000	55.45000	55.77000	38.32874	13579700
2009-12-08	55.48000	55.51000	54.49000	54.82000	37.67584	20237700
2009-12-09	55.01000	55.32000	54.17000	54.82000	37.67584	25316300
2009-12-10	55.27000	55.74000	55.00000	55.50000	38.14318	15190000
2009-12-11	55.79000	55.93000	55.17000	55.53000	38.16380	15625300
2009-12-14	56.39000	56.50000	56.04000	56.10000	38.55553	15631500
2009-12-15	56.07000	56.63000	55.94000	56.28000	38.67925	13426200
2009-12-16	56.65000	57.25000	56.49000	56.64000	38.92668	18797100
2009-12-17	56.30000	56.70000	56.01000	56.16000	38.59678	15438200
2009-12-18	56.45000	56.66000	55.88000	56.15000	38.79994	20772200
2009-12-21	56.55000	57.07000	56.52000	56.82000	39.26292	16049100
2009-12-22	56.94000	57.35000	56.75000	57.09000	39.44947	10077600
2009-12-23	57.28000	57.70000	57.15000	57.54000	39.76043	13031200
2009-12-24	57.74000	57.94000	57.60000	57.81000	39.94699	2795300
2009-12-28	58.25000	58.26000	57.67000	57.91000	40.01609	5834600
2009-12-29	58.15000	58.16000	57.38000	57.53000	39.75351	8513400
2009-12-30	57.32000	57.54000	57.12000	57.47000	39.71207	7253600
2009-12-31	57.59000	57.73000	56.95000	57.01000	39.39420	5948900
2010-01-04	57.92000	58.81000	57.79000	58.81000	40.63800	16928400
2010-01-05	58.89000	59.41000	58.62000	59.29000	40.96968	17368100
2010-01-06	59.32000	60.18000	59.19000	60.00000	41.46030	24351900
2010-01-07	59.74000	60.01000	59.30000	59.91000	41.39811	17449500
2010-01-08	59.70000	60.35000	59.49000	60.30000	41.66758	13344300
2010-01-11	60.69000	60.87000	59.73000	60.22000	41.61233	19459900
2010-01-12	59.30000	59.71000	59.04000	59.35000	41.01115	21510600
2010-01-13	59.32000	59.80000	58.52000	59.57000	41.16317	22137500
2010-01-14	59.56000	59.89000	59.33000	59.74000	41.28065	15545400
2010-01-15	59.67000	59.80000	58.85000	59.26000	40.94897	19055200
2010-01-19	59.10000	59.90000	58.99000	59.80000	41.32210	14613100
2010-01-20	59.16000	59.16000	58.42000	58.87000	40.67947	15641700
2010-01-21	58.92000	59.10000	57.53000	57.67000	39.85027	25206600
2010-01-22	57.39000	57.72000	56.14000	56.30000	38.90358	23028600
2010-01-25	56.68000	57.22000	56.49000	56.67000	39.15926	15901200
2010-01-26	56.20000	57.30000	55.92000	56.31000	38.91050	21515300
2010-01-27	56.15000	56.65000	55.18000	56.09000	38.75847	26616700
2010-01-28	56.50000	56.62000	54.80000	55.50000	38.35077	34430700
2010-01-29	55.91000	56.46000	54.22000	54.50000	37.65979	32802700
2010-02-01	55.15000	56.31000	55.11000	56.30000	38.90358	21813300
2010-02-02	56.51000	57.14000	56.05000	57.04000	39.41493	22250800
2010-02-03	56.88000	57.35000	56.42000	56.55000	39.07634	19749300
2010-02-04	56.10000	56.12000	54.20000	54.23000	37.47320	37173200
2010-02-05	54.22000	54.48000	52.67000	54.24000	37.48011	46378400
2010-02-08	54.25000	54.89000	53.73000	53.74000	37.13462	24115100
2010-02-09	54.48000	55.56000	54.31000	54.87000	37.91545	33558100
2010-02-10	54.89000	54.98000	53.78000	54.64000	37.75652	24182300
2010-02-11	54.53000	55.69000	54.29000	55.57000	38.39915	22944500
2010-02-12	54.90000	55.62000	54.54000	55.59000	38.41298	19833900
2010-02-16	56.30000	57.10000	56.24000	56.90000	39.31820	19834900
2010-02-17	57.06000	57.18000	56.44000	56.82000	39.26292	18137800
2010-02-18	56.76000	57.28000	56.48000	57.14000	39.48403	16572700
2010-02-19	56.93000	57.56000	56.66000	57.36000	39.63605	16498300
2010-02-22	57.50000	57.51000	56.45000	56.57000	39.09016	17349700
2010-02-23	56.30000	56.44000	55.37000	55.63000	38.44061	21101200
2010-02-24	55.61000	56.19000	55.44000	55.98000	38.68247	17630300
2010-02-25	55.18000	56.04000	54.72000	56.01000	38.70320	20948100
2010-02-26	56.14000	56.34000	55.65000	56.14000	38.79303	17246800
2010-03-01	56.40000	56.80000	56.35000	56.66000	39.15234	13966000
2010-03-02	57.03000	57.56000	56.91000	57.13000	39.47712	16746300
2010-03-03	57.35000	57.88000	57.35000	57.38000	39.64987	16767300
2010-03-04	57.47000	57.65000	56.84000	57.08000	39.44258	16331000
2010-03-05	57.64000	58.28000	57.58000	58.15000	40.18194	15335200
2010-03-08	58.31000	58.51000	57.81000	58.06000	40.11975	12612000
2010-03-09	57.75000	58.38000	57.67000	58.06000	40.11975	16703800
2010-03-10	58.12000	58.65000	57.85000	58.57000	40.47217	17372200
2010-03-11	58.35000	58.58000	58.17000	58.47000	40.40307	13033300
2010-03-12	58.85000	58.85000	58.25000	58.50000	40.42379	13659800
2010-03-15	58.28000	58.36000	57.29000	57.90000	40.00921	18373600
2010-03-16	58.19000	58.48000	57.73000	58.42000	40.36852	19161300
2010-03-17	58.71000	59.42000	58.63000	59.06000	40.81075	21671800
2010-03-18	59.06000	59.15000	57.86000	58.18000	40.20268	19726900
2010-03-19	57.28000	58.25000	56.76000	57.28000	39.71936	22412400
2010-03-22	56.56000	57.39000	56.33000	57.13000	39.61535	19856500
2010-03-23	57.26000	57.44000	56.89000	57.35000	39.76791	17420700
2010-03-24	56.97000	57.52000	56.84000	57.02000	39.53907	20747000
2010-03-25	57.43000	57.57000	55.97000	56.06000	38.87339	22123000
2010-03-26	56.25000	56.44000	55.72000	56.08000	38.88726	21493900
2010-03-29	56.44000	57.28000	56.40000	57.17000	39.64308	19476000
2010-03-30	57.30000	57.37000	56.91000	57.26000	39.70548	13057800
2010-03-31	57.37000	57.78000	57.13000	57.52000	39.88579	15167700
2010-04-01	58.09000	58.67000	58.04000	58.54000	40.59308	17990100
2010-04-05	58.90000	59.69000	58.70000	59.58000	41.31424	17455700
2010-04-06	59.50000	59.78000	59.26000	59.58000	41.31424	13535800
2010-04-07	59.44000	59.48000	58.65000	58.99000	40.90512	19535800
2010-04-08	58.55000	59.39000	58.27000	59.20000	41.05072	19459700
2010-04-09	59.59000	59.93000	59.50000	59.83000	41.48759	17488600
2010-04-12	59.78000	60.38000	59.76000	59.97000	41.58468	15027800
2010-04-13	59.89000	60.04000	59.13000	59.76000	41.43905	13855500
2010-04-14	60.06000	60.38000	59.53000	60.33000	41.83431	14585600
2010-04-15	60.26000	60.54000	60.07000	60.32000	41.82737	13947200
2010-04-16	59.98000	60.25000	58.91000	59.30000	41.12007	36664200
2010-04-19	58.76000	59.40000	58.58000	59.38000	41.17554	21149100
2010-04-20	59.83000	60.76000	59.78000	60.54000	41.97992	19666600
2010-04-21	60.56000	60.93000	60.04000	60.48000	41.93832	18571600
2010-04-22	59.97000	60.64000	59.52000	60.63000	42.04233	10687000
2010-04-23	60.65000	62.09000	60.57000	62.09000	43.05472	26010900
2010-04-26	62.20000	62.30000	61.78000	61.88000	42.90911	17262800
2010-04-27	61.45000	61.91000	59.83000	59.98000	41.59161	41402400
2010-04-28	60.39000	60.75000	59.77000	60.59000	42.01459	23095000
2010-04-29	60.90000	61.39000	60.25000	60.66000	42.06313	28860700
2010-04-30	60.80000	60.83000	59.53000	59.91000	41.54306	22916500
2010-05-03	60.17000	61.07000	59.49000	60.59000	42.01459	16689900
2010-05-04	59.79000	59.84000	58.35000	58.97000	40.89125	30584400
2010-05-05	57.89000	58.85000	57.52000	58.04000	40.24636	35206500
2010-05-06	57.52000	58.18000	52.29000	56.06000	38.87339	47200700
2010-05-07	55.90000	56.63000	54.29000	54.99000	38.13143	49490900
2010-05-10	57.13000	57.56000	56.52000	57.34000	39.76096	29716900
2010-05-11	56.74000	57.83000	56.69000	56.96000	39.49746	22836600
2010-05-12	57.08000	57.94000	57.08000	57.75000	40.04527	18808100
2010-05-13	57.66000	58.11000	57.11000	57.38000	39.78870	21117300
2010-05-14	56.85000	57.02000	55.36000	56.24000	38.99821	28395700
2010-05-17	56.42000	56.58000	54.46000	55.66000	38.59601	31939300
2010-05-18	56.47000	56.86000	54.91000	55.23000	38.29784	30664900
2010-05-19	54.91000	55.32000	53.66000	54.60000	37.86098	30105600
2010-05-20	53.20000	53.37000	52.00000	52.16000	36.16901	44883800
2010-05-21	51.13000	53.19000	51.01000	53.07000	36.80004	40156000
2010-05-24	52.96000	53.10000	51.78000	51.86000	35.96100	27349200
2010-05-25	50.47000	52.00000	50.15000	51.98000	36.04420	43114000
2010-05-26	52.59000	53.08000	51.70000	51.87000	35.96793	29847600
2010-05-27	53.18000	54.14000	52.99000	54.07000	37.49347	30305200
2010-05-28	53.94000	54.01000	52.65000	53.05000	36.78618	26328700
2010-06-01	52.17000	52.54000	50.44000	50.53000	35.03874	36347600
2010-06-02	50.88000	52.80000	50.79000	52.72000	36.55734	27648200
2010-06-03	53.27000	53.54000	52.13000	53.43000	37.04968	33689900
2010-06-04	52.29000	53.44000	51.18000	51.55000	35.74605	29859400
2010-06-07	51.76000	52.36000	51.00000	51.10000	35.43399	24124800
2010-06-08	51.18000	52.11000	50.69000	51.95000	36.02340	35094400
2010-06-09	52.47000	53.28000	51.14000	51.41000	35.64895	30679900
2010-06-10	52.78000	54.10000	52.66000	53.99000	37.43800	25993400
2010-06-11	53.23000	54.35000	53.23000	54.32000	37.66682	15163100
2010-06-14	54.99000	55.39000	54.01000	54.04000	37.47265	23814500
2010-06-15	54.60000	55.70000	54.46000	55.62000	38.56826	17071200
2010-06-16	55.23000	55.96000	55.00000	55.58000	38.54055	14496300
2010-06-17	55.75000	55.75000	54.92000	55.52000	38.49894	17413000
2010-06-18	55.26000	55.70000	54.86000	55.61000	38.73716	13598200
2010-06-21	56.53000	56.70000	55.07000	55.49000	38.65357	16625700
2010-06-22	55.45000	55.48000	53.69000	53.87000	37.52510	21572600
2010-06-23	53.80000	53.85000	53.15000	53.46000	37.23951	17819600
2010-06-24	53.14000	53.47000	52.10000	52.34000	36.45933	16954000
2010-06-25	52.42000	52.96000	51.77000	52.49000	36.56381	20437400
2010-06-28	52.73000	52.73000	51.72000	51.78000	36.06924	15954400
2010-06-29	51.05000	51.06000	49.70000	50.07000	34.87807	22492600
2010-06-30	49.99000	50.75000	49.57000	49.68000	34.60640	16692800
2010-07-01	49.85000	50.13000	48.56000	49.50000	34.48103	25802600
2010-07-02	49.81000	50.03000	48.96000	49.38000	34.39742	11419600
2010-07-06	50.24000	50.76000	49.31000	49.86000	34.73180	17299000
2010-07-07	50.12000	51.65000	50.00000	51.62000	35.95778	18908700
2010-07-08	52.22000	52.50000	51.41000	52.35000	36.46629	14871500
2010-07-09	52.30000	52.70000	52.08000	52.62000	36.65436	9112900
2010-07-12	52.42000	52.87000	51.99000	52.48000	36.55685	8206900
2010-07-13	53.18000	53.51000	52.92000	53.11000	36.99570	14165100
2010-07-14	52.87000	53.34000	52.50000	53.05000	36.95390	11940100
2010-07-15	52.98000	53.20000	52.09000	52.99000	36.91211	14912300
2010-07-16	52.53000	52.73000	51.35000	51.73000	36.03442	18130800
2010-07-19	51.94000	52.36000	51.51000	52.06000	36.26429	12541300
2010-07-20	51.32000	53.32000	51.31000	53.25000	37.09321	16748200
2010-07-21	53.59000	53.59000	51.99000	52.38000	36.48720	22513800
2010-07-22	53.11000	54.02000	52.96000	53.54000	37.29523	22992200
2010-07-23	53.42000	53.79000	52.80000	53.78000	37.46241	18025800
2010-07-26	53.81000	54.34000	53.65000	54.25000	37.78980	11940800
2010-07-27	54.49000	54.58000	53.52000	53.99000	37.60870	16408900
2010-07-28	53.86000	54.26000	53.70000	53.87000	37.52510	10775700
2010-07-29	54.23000	54.72000	53.42000	53.95000	37.58082	14557300
2010-07-30	53.40000	54.12000	53.23000	53.84000	37.50420	11816100
2010-08-02	54.85000	55.89000	54.77000	55.72000	38.81378	27579000
2010-08-03	55.49000	56.06000	55.24000	55.70000	38.79986	14254500
2010-08-04	55.85000	56.27000	55.58000	56.13000	39.09938	13107700
2010-08-05	55.76000	56.31000	55.50000	56.31000	39.22477	8908700
2010-08-06	55.61000	55.92000	54.83000	55.64000	38.75806	18117400
2010-08-09	55.90000	56.07000	55.53000	55.87000	38.91827	6714200
2010-08-10	55.22000	55.68000	54.85000	55.41000	38.59784	12260500
2010-08-11	54.39000	54.47000	53.58000	53.76000	37.44848	18829700
2010-08-12	52.97000	53.86000	52.90000	53.44000	37.22557	15255400
2010-08-13	53.32000	53.84000	53.19000	53.35000	37.16288	9099700
2010-08-16	53.06000	53.49000	52.75000	53.34000	37.15591	10285700
2010-08-17	53.88000	54.51000	53.62000	54.23000	37.77587	18017400
2010-08-18	54.08000	54.16000	53.22000	53.71000	37.41364	18693900
2010-08-19	53.45000	53.55000	52.54000	52.84000	36.80762	16499100
2010-08-20	52.55000	52.59000	51.77000	52.19000	36.35485	12424700
2010-08-23	52.29000	52.72000	52.17000	52.21000	36.36878	8175800
2010-08-24	51.50000	52.09000	51.22000	51.40000	35.80453	14738800
2010-08-25	51.11000	51.40000	50.42000	51.24000	35.69308	19336700
2010-08-26	51.53000	51.70000	50.49000	50.78000	35.37265	10976800
2010-08-27	51.08000	52.20000	50.33000	52.10000	36.29216	19708700
2010-08-30	52.00000	52.24000	51.33000	51.34000	35.76273	9156600
2010-08-31	51.11000	51.60000	50.81000	51.20000	35.66522	17578700
2010-09-01	52.05000	53.24000	51.97000	53.11000	36.99570	19132900
2010-09-02	53.18000	53.65000	52.88000	53.55000	37.30219	9848700
2010-09-03	54.03000	54.44000	53.75000	54.20000	37.75498	13247100
2010-09-07	53.79000	53.85000	53.22000	53.39000	37.19073	11407000
2010-09-08	53.45000	54.12000	53.42000	53.85000	37.51117	9292200
2010-09-09	54.51000	54.61000	53.76000	53.96000	37.58779	7836700
2010-09-10	54.28000	54.63000	54.18000	54.52000	37.97787	7595300
2010-09-13	55.00000	55.07000	54.57000	54.96000	38.28439	9131600
2010-09-14	54.85000	55.23000	54.54000	54.77000	38.15202	13977900
2010-09-15	54.40000	54.67000	54.09000	54.66000	38.07541	14113000
2010-09-16	54.39000	54.64000	54.08000	54.41000	37.90125	16758800
2010-09-17	54.32000	54.41000	53.71000	53.89000	37.71162	14352900
2010-09-20	54.06000	55.01000	53.82000	54.80000	38.34842	19390900
2010-09-21	54.87000	55.17000	54.37000	54.84000	38.37642	16766500
2010-09-22	54.73000	55.37000	54.40000	54.44000	38.09650	16159000
2010-09-23	53.96000	54.56000	53.82000	54.10000	37.85858	12358400
2010-09-24	54.70000	55.54000	54.47000	55.27000	38.67732	24624500
2010-09-27	55.41000	55.60000	55.06000	55.06000	38.53038	10891500
2010-09-28	55.11000	55.65000	54.55000	55.45000	38.80328	16579600
2010-09-29	55.36000	56.30000	55.25000	56.04000	39.21617	21492900
2010-09-30	56.48000	56.75000	55.50000	56.06000	39.23016	23169800
2010-10-01	56.60000	56.95000	56.26000	56.81000	39.75499	20009900
2010-10-04	56.54000	56.89000	55.68000	56.10000	39.25814	14752700
2010-10-05	56.71000	57.63000	56.60000	57.42000	40.18186	21615800
2010-10-06	57.42000	58.11000	57.40000	57.93000	40.53876	14105100
2010-10-07	58.17000	58.24000	57.21000	57.64000	40.33583	13562800
2010-10-08	57.59000	58.58000	57.46000	58.36000	40.83967	15838800
2010-10-11	58.40000	58.82000	58.30000	58.52000	40.95164	8046000
2010-10-12	58.27000	58.69000	57.63000	58.43000	40.88866	16665100
2010-10-13	58.78000	59.44000	58.66000	59.14000	41.38550	14681400
2010-10-14	58.95000	59.46000	58.57000	59.05000	41.32253	11502800
2010-10-15	59.38000	59.47000	58.56000	59.21000	41.43449	15076800
2010-10-18	59.06000	59.81000	58.88000	59.37000	41.54645	10927200
2010-10-19	58.75000	58.86000	57.70000	58.19000	40.72071	19284200
2010-10-20	58.39000	59.31000	58.17000	58.94000	41.24556	12628600
2010-10-21	59.11000	59.58000	58.27000	58.91000	41.22456	13413000
2010-10-22	59.21000	59.49000	59.02000	59.30000	41.49747	6558800
2010-10-25	59.76000	60.29000	59.36000	59.46000	41.60944	11353200
2010-10-26	59.29000	59.65000	59.11000	59.58000	41.69343	10687900
2010-10-27	59.04000	59.39000	58.44000	59.33000	41.51848	12902400
2010-10-28	59.72000	59.87000	58.97000	59.20000	41.42748	11587800
2010-10-29	58.89000	59.30000	58.76000	59.24000	41.45549	9359200
2010-11-01	59.83000	60.17000	59.07000	59.31000	41.50446	12020600
2010-11-02	59.75000	60.24000	59.54000	59.96000	41.95933	10227500
2010-11-03	60.16000	60.21000	59.19000	60.09000	42.05031	22727400
2010-11-04	60.97000	62.02000	60.97000	62.00000	43.38689	19328500
2010-11-05	61.94000	62.31000	61.75000	62.31000	43.60386	14685900
2010-11-08	61.95000	62.58000	61.91000	62.50000	43.73680	11988700
2010-11-09	62.79000	63.26000	62.01000	62.38000	43.65282	20063800
2010-11-10	62.58000	63.21000	61.93000	63.18000	44.21265	17778300
2010-11-11	62.89000	63.89000	62.85000	63.88000	44.70250	18040700
2010-11-12	63.18000	63.48000	62.38000	62.94000	44.04469	17874300
2010-11-15	63.33000	63.36000	62.61000	62.62000	43.82077	10751300
2010-11-16	61.99000	62.01000	60.96000	61.45000	43.00202	23699800
2010-11-17	61.30000	62.10000	61.12000	61.70000	43.17697	16817800
2010-11-18	62.30000	63.26000	62.30000	63.06000	44.12867	16052500
2010-11-19	62.88000	63.61000	62.41000	63.59000	44.49957	11360800
2010-11-22	63.24000	63.43000	62.15000	63.39000	44.35961	18131500
2010-11-23	62.48000	62.51000	61.58000	62.15000	43.49188	22535000
2010-11-24	62.58000	63.34000	62.54000	63.27000	44.27563	22622600
2010-11-26	62.65000	63.04000	62.35000	62.51000	43.74379	6589400
2010-11-29	62.20000	63.07000	61.63000	62.93000	44.03771	14734400
2010-11-30	62.11000	63.22000	61.92000	62.71000	43.88376	19268800
2010-12-01	63.74000	64.72000	63.74000	64.57000	45.18536	19973800
2010-12-02	64.55000	65.57000	64.54000	65.53000	45.85717	17677600
2010-12-03	65.14000	65.94000	65.11000	65.82000	46.06009	10011700
2010-12-06	65.77000	66.20000	65.72000	66.04000	46.21406	11990200
2010-12-07	66.90000	67.00000	65.63000	65.79000	46.03910	22932400
2010-12-08	65.86000	66.16000	65.07000	65.48000	45.82217	12760200
2010-12-09	65.81000	65.95000	65.04000	65.63000	45.92714	10952400
2010-12-10	65.78000	65.97000	65.49000	65.90000	46.11608	8676100
2010-12-13	66.31000	66.97000	66.22000	66.46000	46.50795	12884400
2010-12-14	66.54000	66.72000	65.93000	66.15000	46.29103	11514600
2010-12-15	65.87000	66.38000	65.60000	65.79000	46.03910	11116100
2010-12-16	65.77000	66.18000	65.25000	66.16000	46.29803	11025800
2010-12-17	65.85000	65.98000	65.59000	65.89000	46.31419	11322400
2010-12-20	66.14000	66.53000	65.77000	66.32000	46.61643	10234700
2010-12-21	66.69000	67.07000	66.48000	66.99000	47.08738	8701000
2010-12-22	67.19000	67.29000	66.99000	67.22000	47.24905	7855500
2010-12-23	67.15000	67.49000	67.11000	67.41000	47.38260	4526000
2010-12-27	67.09000	67.29000	66.91000	67.17000	47.21390	4143200
2010-12-28	67.26000	67.53000	67.12000	67.42000	47.38963	5149100
2010-12-29	67.65000	68.26000	67.53000	68.09000	47.86058	5532700
2010-12-30	68.15000	68.47000	67.91000	68.15000	47.90274	5976700
2010-12-31	68.13000	68.50000	67.93000	68.25000	47.97304	4444500
2011-01-03	68.90000	69.19000	68.60000	68.76000	48.33152	10195800
2011-01-04	69.19000	69.19000	67.52000	68.17000	47.91682	14542000
2011-01-05	67.83000	68.56000	67.57000	68.44000	48.10659	11286200
2011-01-06	68.67000	68.70000	67.50000	67.79000	47.64970	11449200
2011-01-07	67.82000	68.44000	67.60000	68.28000	47.99413	11080300
2011-01-10	68.07000	68.14000	67.49000	68.01000	47.80436	10804200
2011-01-11	68.45000	69.22000	68.36000	69.14000	48.59862	11365300
2011-01-12	69.75000	70.13000	69.43000	70.09000	49.26638	11026600
2011-01-13	70.20000	70.35000	69.64000	69.89000	49.12579	11521900
2011-01-14	69.80000	70.67000	69.48000	70.65000	49.66000	14005400
2011-01-18	70.60000	71.13000	70.38000	71.09000	49.96928	12535200
2011-01-19	71.21000	71.24000	70.11000	70.23000	49.36479	15117000
2011-01-20	69.69000	69.94000	68.73000	69.73000	49.01334	23172500
2011-01-21	70.44000	70.62000	69.71000	70.10000	49.27341	14574000
2011-01-24	69.99000	70.52000	69.72000	70.36000	49.45616	13098500
2011-01-25	70.20000	70.31000	69.36000	70.16000	49.31559	15817700
2011-01-26	70.40000	72.03000	70.35000	71.84000	50.49645	24221600
2011-01-27	71.80000	71.95000	71.05000	71.42000	50.20123	14988600
2011-01-28	71.30000	71.65000	70.85000	71.11000	49.98333	23691600
2011-01-31	71.72000	73.15000	71.49000	73.15000	51.41727	25114900
2011-02-01	73.44000	74.41000	71.22000	74.34000	52.25371	20443200
2011-02-02	74.00000	74.83000	73.83000	74.28000	52.21155	13557600
2011-02-03	74.30000	74.44000	73.38000	74.32000	52.23966	14515500
2011-02-04	74.49000	74.57000	73.73000	74.13000	52.10610	13278600
2011-02-07	74.44000	75.22000	74.43000	74.56000	52.40835	16173600
2011-02-08	74.44000	74.56000	73.65000	74.31000	52.23262	15596000
2011-02-09	73.98000	74.25000	72.85000	73.37000	51.57190	16321700
2011-02-10	73.01000	74.24000	72.93000	74.12000	52.09906	16805700
2011-02-11	73.82000	74.51000	73.62000	74.11000	52.09204	18862700
2011-02-14	73.98000	75.83000	73.98000	75.74000	53.23778	15215400
2011-02-15	75.62000	75.76000	74.63000	74.95000	52.68249	11443600
2011-02-16	75.35000	76.03000	75.10000	75.95000	53.38538	15903300
2011-02-17	75.94000	76.87000	75.81000	76.70000	53.91257	10796400
2011-02-18	76.87000	77.20000	76.34000	77.02000	54.13750	12408200
2011-02-22	77.37000	78.06000	75.91000	76.27000	53.61032	24832800
2011-02-23	76.69000	78.37000	76.55000	77.82000	54.69981	32189700
2011-02-24	78.02000	78.06000	76.25000	76.72000	53.92664	22383300
2011-02-25	77.00000	78.00000	76.81000	77.94000	54.78416	11768700
2011-02-28	78.24000	78.69000	77.70000	78.54000	55.20591	15873100
2011-03-01	79.00000	79.08000	76.97000	77.07000	54.17262	20199600
2011-03-02	76.86000	77.66000	76.29000	77.51000	54.48191	15042900
2011-03-03	78.00000	78.91000	77.76000	78.84000	55.41677	11328800
2011-03-04	78.82000	78.91000	77.72000	78.34000	55.06533	14123500
2011-03-07	78.86000	79.22000	77.36000	77.79000	54.67872	14663600
2011-03-08	77.75000	77.81000	76.38000	77.15000	54.22887	16174200
2011-03-09	76.91000	77.41000	76.37000	76.62000	53.85633	13594900
2011-03-10	75.60000	75.61000	73.61000	73.83000	51.89525	36160300
2011-03-11	73.32000	75.65000	73.03000	75.11000	52.79494	24170500
2011-03-14	74.75000	75.78000	74.36000	75.52000	53.08316	16415200
2011-03-15	73.18000	75.61000	72.90000	74.95000	52.68249	21809500
2011-03-16	75.17000	75.81000	72.98000	73.75000	51.83899	31614700
2011-03-17	75.20000	76.39000	74.71000	76.00000	53.42053	20915300
2011-03-18	76.68000	76.86000	75.29000	75.39000	53.17016	24164300
2011-03-21	76.70000	77.70000	76.55000	77.68000	54.78522	17162800
2011-03-22	77.70000	77.96000	77.26000	77.51000	54.66533	10012500
2011-03-23	77.49000	77.97000	76.99000	77.71000	54.80637	10095400
2011-03-24	78.02000	78.13000	77.15000	77.99000	55.00386	15353100
2011-03-25	78.07000	78.90000	77.79000	78.69000	55.49754	11636900
2011-03-28	78.50000	79.40000	78.34000	78.50000	55.36356	14145500
2011-03-29	78.40000	79.62000	78.13000	79.46000	56.04059	16956400
2011-03-30	79.98000	80.37000	79.33000	80.01000	56.42851	19041200
2011-03-31	80.43000	80.97000	79.72000	79.75000	56.24513	18850500
2011-04-01	80.45000	80.69000	79.78000	79.99000	56.41441	12911900
2011-04-04	80.36000	80.55000	79.93000	80.04000	56.44966	7475600
2011-04-05	79.97000	80.73000	79.89000	80.28000	56.61892	19290400
2011-04-06	80.70000	80.90000	79.08000	79.44000	56.02650	16473700
2011-04-07	79.29000	79.77000	78.73000	79.44000	56.02650	14810700
2011-04-08	80.02000	80.38000	79.27000	79.72000	56.22398	19139800
2011-04-11	79.75000	79.90000	77.87000	78.15000	55.11671	17682700
2011-04-12	77.26000	77.30000	75.30000	75.73000	53.40995	37937800
2011-04-13	76.42000	76.67000	75.45000	76.04000	53.62858	26834700
2011-04-14	75.62000	76.78000	75.34000	76.56000	53.99533	20672400
2011-04-15	76.76000	77.30000	76.17000	77.19000	54.43965	15263900
2011-04-18	76.04000	76.39000	75.19000	76.04000	53.62858	20034700
2011-04-19	75.99000	77.00000	75.95000	76.81000	54.17165	15054600
2011-04-20	78.29000	78.66000	77.92000	78.62000	55.44819	22414000
2011-04-21	78.78000	79.19000	78.41000	78.98000	55.70207	12638300
2011-04-25	79.02000	79.09000	78.08000	78.57000	55.41289	7075400
2011-04-26	78.81000	79.47000	78.47000	79.35000	55.96301	9199500
2011-04-27	79.67000	79.70000	77.98000	79.31000	55.93481	18707100
2011-04-28	79.04000	79.54000	78.55000	79.30000	55.92776	14996200
2011-04-29	79.32000	80.51000	79.28000	80.48000	56.75996	9928600
2011-05-02	80.65000	80.80000	78.92000	79.41000	56.00533	17762000
2011-05-03	78.80000	78.97000	76.74000	77.42000	54.60187	28745200
2011-05-04	77.26000	77.27000	75.39000	76.05000	53.63562	29742100
2011-05-05	74.91000	75.65000	73.58000	74.47000	52.52130	44500000
2011-05-06	75.33000	76.45000	73.98000	74.80000	52.75405	35202300
2011-05-09	75.15000	76.47000	75.02000	76.11000	53.67794	24224300
2011-05-10	76.10000	76.83000	75.51000	76.47000	53.93186	17760300
2011-05-11	76.00000	76.08000	73.71000	74.26000	52.37322	41162800
2011-05-12	73.90000	74.75000	72.78000	74.15000	52.29563	38950900
2011-05-13	74.50000	74.85000	73.13000	73.79000	52.04173	35931900
2011-05-16	73.48000	74.73000	73.04000	73.23000	51.64679	28144100
2011-05-17	72.89000	73.58000	72.28000	73.23000	51.64679	30099200
2011-05-18	73.56000	75.24000	73.28000	74.71000	52.69059	25846300
2011-05-19	75.05000	75.36000	74.09000	74.72000	52.69764	19660900
2011-05-20	74.65000	75.27000	73.72000	74.63000	52.63415	27046400
2011-05-23	73.33000	73.87000	73.00000	73.47000	51.81606	20300000
2011-05-24	74.22000	75.33000	74.20000	74.51000	52.54951	24830800
2011-05-25	74.13000	76.16000	74.12000	75.77000	53.43817	24917700
2011-05-26	75.52000	76.33000	75.14000	76.15000	53.70616	18745500
2011-05-27	76.57000	77.12000	75.96000	76.34000	53.84016	16697100
2011-05-31	77.34000	77.66000	76.25000	77.11000	54.38322	19311200
2011-06-01	76.92000	77.25000	75.07000	75.27000	53.08553	27613900
2011-06-02	75.30000	75.89000	74.43000	75.24000	53.06437	24105300
2011-06-03	74.11000	75.98000	73.97000	75.26000	53.07848	22377500
2011-06-06	75.10000	75.41000	73.40000	73.56000	51.87951	23437600
2011-06-07	74.20000	74.58000	73.44000	73.56000	51.87951	19165800
2011-06-08	73.79000	74.68000	73.62000	73.78000	52.03469	25056600
2011-06-09	74.15000	75.18000	74.00000	74.78000	52.73993	17272000
2011-06-10	74.20000	74.35000	73.21000	73.33000	51.71730	20968500
2011-06-13	73.37000	73.90000	71.48000	72.17000	50.89920	27750600
2011-06-14	73.11000	74.07000	73.09000	73.71000	51.98531	22877700
2011-06-15	72.83000	73.48000	71.62000	72.02000	50.79341	35639900
2011-06-16	72.05000	72.79000	71.40000	72.13000	50.87098	25263900
2011-06-17	72.50000	72.62000	71.22000	71.68000	50.74002	27123800
2011-06-20	71.30000	73.80000	71.14000	71.88000	50.88161	17361300
2011-06-21	72.38000	73.66000	72.33000	73.31000	51.89387	23195500
2011-06-22	73.08000	74.08000	72.86000	73.10000	51.74519	18549900
2011-06-23	71.55000	72.41000	70.45000	72.30000	51.17891	45453600
2011-06-24	72.30000	72.47000	70.83000	70.93000	50.20912	17065700
2011-06-27	70.68000	71.75000	70.51000	71.31000	50.47811	19694200
2011-06-28	71.93000	73.42000	71.87000	73.39000	51.95049	15857800
2011-06-29	73.63000	74.76000	73.28000	74.25000	52.55924	21321400
2011-06-30	74.50000	75.42000	74.49000	75.35000	53.33790	19417400
2011-07-01	75.19000	76.14000	74.55000	76.06000	53.84049	14888400
2011-07-05	76.16000	76.87000	75.97000	76.53000	54.17319	15683500
2011-07-06	76.36000	76.50000	75.71000	76.39000	54.07410	10965300
2011-07-07	77.42000	77.65000	76.84000	77.54000	54.88816	17824000
2011-07-08	76.19000	76.89000	76.08000	76.89000	54.42802	17130000
2011-07-11	75.79000	75.80000	74.77000	75.07000	53.13972	19144500
2011-07-12	74.76000	75.82000	74.70000	74.79000	52.94151	20545700
2011-07-13	75.13000	76.43000	75.05000	75.35000	53.33790	20163000
2011-07-14	76.13000	76.29000	74.75000	74.85000	52.98398	22632900
2011-07-15	75.70000	76.95000	75.65000	76.86000	54.40680	27367100
2011-07-18	76.53000	76.74000	75.99000	76.60000	54.22275	20361900
2011-07-19	77.15000	78.06000	77.09000	78.00000	55.21376	19557300
2011-07-20	78.33000	78.36000	77.65000	77.80000	55.07219	10517800
2011-07-21	78.26000	79.43000	78.21000	79.33000	56.15522	17357000
2011-07-22	79.40000	79.83000	78.93000	79.73000	56.43837	11499600
2011-07-25	78.74000	79.97000	78.62000	79.41000	56.21186	15483200
2011-07-26	79.36000	79.76000	78.75000	79.03000	55.94287	16968900
2011-07-27	78.49000	78.65000	77.30000	77.54000	54.88816	23784500
2011-07-28	77.23000	78.18000	77.07000	77.22000	54.66163	19554000
2011-07-29	76.19000	77.12000	75.96000	76.45000	54.11656	17335600
2011-08-01	77.80000	77.85000	75.63000	76.34000	54.03869	21985000
2011-08-02	75.91000	76.70000	74.19000	74.21000	52.53095	27201200
2011-08-03	74.32000	74.36000	72.05000	73.79000	52.23365	35564000
2011-08-04	72.41000	72.49000	68.27000	68.73000	48.65183	54526900
2011-08-05	69.57000	70.16000	64.47000	68.07000	48.18462	66409400
2011-08-08	65.31000	66.38000	62.00000	62.28000	44.08607	55993200
2011-08-09	63.58000	65.49000	61.10000	65.45000	46.33001	50399100
2011-08-10	64.60000	65.78000	62.93000	63.19000	44.73022	49373700
2011-08-11	63.60000	67.46000	63.21000	66.47000	47.05203	42032600
2011-08-12	67.46000	67.85000	66.53000	66.96000	47.39888	26550500
2011-08-15	67.85000	69.35000	67.83000	69.22000	48.99866	29310600
2011-08-16	68.33000	69.05000	67.29000	68.07000	48.18462	29945200
2011-08-17	68.83000	69.60000	67.90000	68.34000	48.37575	21663900
2011-08-18	66.21000	66.36000	63.66000	64.38000	45.57259	37247700
2011-08-19	63.39000	65.48000	63.00000	63.24000	44.76562	27318700
2011-08-22	65.17000	65.19000	62.50000	62.73000	44.40462	24525400
2011-08-23	63.14000	65.61000	62.71000	65.56000	46.40788	35853500
2011-08-24	65.18000	66.07000	64.60000	65.95000	46.68393	18867800
2011-08-25	66.42000	66.81000	64.22000	64.56000	45.70001	26792700
2011-08-26	63.92000	66.10000	63.11000	65.81000	46.58484	23836100
2011-08-29	66.85000	67.82000	66.33000	67.73000	47.94395	35543200
2011-08-30	67.27000	68.60000	66.71000	68.13000	48.22709	19838300
2011-08-31	68.75000	69.64000	67.99000	68.64000	48.58811	24484800
2011-09-01	68.75000	69.65000	67.96000	68.12000	48.22002	21294200
2011-09-02	66.31000	66.90000	65.65000	66.22000	46.87508	20851000
2011-09-06	64.11000	65.60000	63.57000	65.50000	46.36539	19355500
2011-09-07	66.71000	67.94000	66.61000	67.90000	48.06428	18525700
2011-09-08	67.57000	68.56000	66.73000	67.11000	47.50506	18489100
2011-09-09	66.23000	66.55000	64.42000	64.89000	45.93360	35039400
2011-09-12	63.76000	65.34000	63.34000	65.20000	46.15304	25756900
2011-09-13	65.49000	65.83000	64.19000	65.38000	46.28045	28204500
2011-09-14	65.77000	67.12000	64.48000	66.19000	46.85384	25715900
2011-09-15	67.01000	67.57000	66.45000	67.50000	47.78112	17331200
2011-09-16	67.51000	67.76000	66.32000	67.09000	47.67738	23036400
2011-09-19	65.45000	66.63000	64.75000	66.03000	46.92411	20859900
2011-09-20	66.34000	67.17000	65.52000	65.62000	46.63273	20134400
2011-09-21	65.44000	65.68000	62.83000	62.89000	44.69267	26782900
2011-09-22	60.67000	60.70000	58.26000	59.34000	42.16987	38066000
2011-09-23	58.58000	59.58000	58.37000	58.70000	41.71505	32795300
2011-09-26	59.13000	60.97000	57.95000	60.84000	43.23583	34393200
2011-09-27	62.64000	63.33000	61.38000	61.73000	43.86830	32486200
2011-09-28	61.84000	62.41000	59.59000	59.71000	42.43281	23093300
2011-09-29	61.25000	61.33000	59.06000	60.28000	42.83787	22869500
2011-09-30	59.23000	59.96000	58.51000	58.51000	41.58002	29729400
2011-10-03	57.84000	58.51000	56.47000	56.52000	40.16584	35065300
2011-10-04	55.50000	58.54000	54.26000	58.37000	41.48053	41365500
2011-10-05	58.80000	60.70000	57.93000	60.52000	43.00843	37565000
2011-10-06	60.40000	61.78000	59.72000	61.66000	43.81857	23817200
2011-10-07	62.13000	62.18000	60.29000	60.90000	43.27846	24389600
2011-10-10	62.03000	63.69000	62.02000	63.66000	45.23987	17908000
2011-10-11	63.07000	64.34000	62.91000	63.79000	45.33226	22428000
2011-10-12	64.30000	65.10000	63.84000	64.13000	45.57387	18631200
2011-10-13	63.48000	64.36000	62.78000	64.04000	45.50991	15159200
2011-10-14	65.13000	66.62000	65.12000	66.60000	47.32916	16616000
2011-10-17	66.42000	66.64000	65.24000	65.39000	46.46928	18806400
2011-10-18	65.31000	67.94000	64.59000	67.49000	47.96164	24455300
2011-10-19	67.19000	68.24000	66.48000	66.79000	47.46422	24029000
2011-10-20	66.75000	67.61000	65.92000	67.31000	47.83371	21877500
2011-10-21	68.04000	68.83000	67.71000	68.55000	48.71493	24170100
2011-10-24	68.76000	69.63000	68.57000	69.45000	49.35450	22972500
2011-10-25	69.28000	69.41000	67.50000	68.00000	48.32408	21918300
2011-10-26	69.04000	69.71000	67.49000	69.47000	49.36872	18182400
2011-10-27	71.37000	73.19000	71.18000	72.55000	51.55751	31182400
2011-10-28	71.80000	73.17000	71.60000	73.04000	51.90576	17511200
2011-10-31	71.80000	71.85000	69.60000	69.71000	49.53929	21955100
2011-11-01	66.98000	68.48000	66.34000	67.46000	47.94032	41742200
2011-11-02	69.13000	69.68000	68.44000	69.49000	49.38294	20309400
2011-11-03	70.50000	71.56000	69.57000	71.32000	50.68343	19712200
2011-11-04	70.70000	71.46000	70.00000	71.26000	50.64078	12552900
2011-11-07	71.28000	72.15000	70.40000	71.65000	50.91793	13468900
2011-11-08	72.23000	72.90000	71.27000	72.82000	51.74940	19152700
2011-11-09	70.67000	71.35000	69.42000	69.60000	49.46112	25271600
2011-11-10	70.73000	71.33000	69.45000	70.81000	50.32100	20353600
2011-11-11	71.60000	72.55000	71.50000	72.26000	51.35144	14401500
2011-11-14	71.82000	71.98000	70.65000	71.31000	50.67633	15382500
2011-11-15	71.09000	71.82000	70.66000	71.23000	50.61946	16674700
2011-11-16	70.67000	71.98000	70.07000	70.16000	49.85907	21941100
2011-11-17	70.13000	70.50000	67.91000	68.56000	48.72203	25535900
2011-11-18	68.95000	69.32000	67.73000	68.15000	48.43067	26951700
2011-11-21	66.92000	67.35000	65.98000	66.93000	47.56368	20008300
2011-11-22	66.86000	67.30000	65.88000	66.30000	47.11598	18696300
2011-11-23	65.35000	65.50000	64.28000	64.29000	45.68757	21787600
2011-11-25	64.01000	64.93000	63.83000	63.83000	45.36068	7149800
2011-11-28	66.16000	66.78000	65.61000	66.22000	47.05912	21849800
2011-11-29	66.51000	67.89000	66.28000	67.17000	47.73423	14477100
2011-11-30	69.65000	71.07000	69.63000	70.87000	50.36363	32999600
2011-12-01	70.68000	71.39000	70.09000	70.48000	50.08649	16332300
2011-12-02	71.16000	71.54000	70.28000	70.42000	50.04385	14939700
2011-12-05	71.70000	72.17000	70.68000	71.29000	50.66211	14862000
2011-12-06	71.24000	71.86000	70.70000	71.28000	50.65499	13859400
2011-12-07	71.00000	71.15000	70.00000	70.60000	50.17175	17144300
2011-12-08	70.09000	70.46000	68.43000	68.63000	48.77177	17144900
2011-12-09	69.06000	70.48000	68.91000	70.19000	49.88040	15518300
2011-12-12	69.34000	69.39000	67.59000	68.55000	48.71493	19314900
2011-12-13	69.08000	69.96000	67.48000	67.91000	48.26012	18638800
2011-12-14	67.11000	67.42000	65.71000	66.00000	46.90278	26684300
2011-12-15	66.92000	66.99000	65.55000	65.72000	46.70380	17749300
2011-12-16	65.97000	66.51000	65.46000	66.14000	47.20120	21970600
2011-12-19	66.42000	66.42000	64.80000	64.98000	46.37337	12537400
2011-12-20	66.29000	67.78000	66.21000	67.65000	48.27883	12663300
2011-12-21	67.66000	68.58000	67.23000	68.40000	48.81408	12025800
2011-12-22	68.78000	69.35000	68.55000	69.20000	49.38500	10988100
2011-12-23	69.46000	69.68000	69.05000	69.60000	49.67046	5214100
2011-12-27	69.45000	70.10000	69.45000	69.78000	49.79891	5630300
2011-12-28	69.80000	69.97000	68.36000	68.45000	48.84977	11320700
2011-12-29	68.61000	69.24000	68.55000	69.16000	49.35646	7702100
2011-12-30	69.00000	69.46000	68.93000	69.13000	49.33503	6580000
2012-01-03	70.60000	71.40000	70.49000	71.05000	50.70527	24254800
2012-01-04	70.78000	71.32000	70.36000	71.20000	50.81231	14018500
2012-01-05	70.74000	70.91000	70.00000	70.86000	50.56968	12674700
2012-01-06	70.99000	71.02000	70.29000	70.44000	50.26995	8893100
2012-01-09	70.59000	70.94000	70.38000	70.78000	50.51257	12043200
2012-01-10	71.89000	71.98000	71.21000	71.41000	50.96219	13633400
2012-01-11	71.08000	71.09000	70.17000	70.45000	50.27707	13472000
2012-01-12	70.07000	70.38000	69.48000	69.79000	49.80605	19704800
2012-01-13	69.35000	69.54000	68.74000	69.44000	49.55627	16217400
2012-01-17	70.22000	70.55000	69.71000	69.93000	49.90597	12527000
2012-01-18	69.89000	71.11000	69.55000	71.08000	50.72666	15361800
2012-01-19	71.45000	71.63000	71.04000	71.37000	50.93365	13304400
2012-01-20	71.36000	71.64000	70.82000	71.38000	50.94077	15393300
2012-01-23	71.63000	72.15000	71.43000	71.95000	51.34754	12987000
2012-01-24	71.32000	71.79000	71.03000	71.74000	51.19769	10617200
2012-01-25	71.63000	72.86000	70.71000	72.62000	51.82572	19638100
2012-01-26	73.07000	73.16000	71.35000	71.63000	51.11919	16979200
2012-01-27	71.31000	71.79000	71.20000	71.48000	51.01213	9224100
2012-01-30	70.66000	71.19000	70.13000	71.14000	50.76950	13625800
2012-01-31	71.65000	71.72000	70.34000	70.69000	50.44837	14680900
2012-02-01	71.33000	71.58000	70.82000	70.97000	50.64817	12776500
2012-02-02	71.08000	71.78000	70.86000	71.51000	51.03355	15471100
2012-02-03	72.44000	72.84000	72.03000	72.77000	51.93274	14996500
2012-02-06	72.36000	73.65000	72.25000	73.64000	52.55363	13384600
2012-02-07	73.46000	74.14000	72.70000	74.02000	52.82482	17548700
2012-02-08	74.20000	74.30000	73.29000	73.77000	52.64642	11027800
2012-02-09	73.88000	74.06000	73.19000	73.78000	52.65355	9605400
2012-02-10	72.92000	73.17000	72.56000	73.04000	52.12546	14837000
2012-02-13	73.78000	73.83000	73.06000	73.62000	52.53936	9914300
2012-02-14	73.54000	73.88000	73.15000	73.75000	52.63212	14547900
2012-02-15	73.99000	74.20000	73.39000	73.63000	52.54650	14739400
2012-02-16	73.78000	74.72000	73.33000	74.59000	53.23161	18101600
2012-02-17	75.18000	75.27000	74.43000	74.87000	53.43143	13493000
2012-02-21	75.37000	75.79000	75.17000	75.38000	53.79539	14382300
2012-02-22	75.54000	76.07000	75.36000	75.55000	53.91670	12342300
2012-02-23	75.60000	76.02000	75.05000	75.93000	54.18790	14088100
2012-02-24	76.10000	76.50000	76.04000	76.23000	54.40202	12274900
2012-02-27	75.93000	76.31000	75.41000	75.99000	54.23072	11183200
2012-02-28	75.89000	76.24000	75.31000	75.74000	54.05231	16606300
2012-02-29	75.82000	76.14000	74.67000	74.88000	53.43856	17244300
2012-03-01	75.21000	75.76000	75.03000	75.60000	53.95240	14007500
2012-03-02	75.32000	75.62000	74.44000	74.74000	53.33865	14521300
2012-03-05	74.42000	74.48000	73.54000	74.26000	52.99611	12685200
2012-03-06	73.13000	73.33000	72.58000	73.05000	52.13259	13867800
2012-03-07	73.32000	73.86000	72.82000	73.66000	52.56791	14482200
2012-03-08	74.04000	74.51000	73.67000	74.26000	52.99611	10298100
2012-03-09	74.42000	74.87000	74.07000	74.19000	52.94614	14653200
2012-03-12	74.12000	74.23000	73.46000	73.78000	52.65355	12258700
2012-03-13	74.18000	74.77000	73.44000	74.67000	53.28870	17792800
2012-03-14	74.72000	74.92000	73.77000	73.95000	52.77484	13856400
2012-03-15	74.04000	74.41000	73.57000	74.07000	52.86052	15176600
2012-03-16	74.14000	75.03000	74.03000	74.80000	53.58765	23590400
2012-03-19	74.76000	75.47000	74.54000	75.14000	53.83126	14202700
2012-03-20	74.47000	74.56000	73.86000	74.01000	53.02171	13284100
2012-03-21	73.92000	73.93000	73.02000	73.13000	52.39124	16581900
2012-03-22	72.32000	72.43000	71.15000	71.48000	51.20917	20215300
2012-03-23	71.64000	72.49000	71.27000	72.26000	51.76799	13221900
2012-03-26	72.90000	73.00000	72.39000	72.80000	52.15483	10188600
2012-03-27	72.93000	72.95000	72.05000	72.07000	51.63185	12772900
2012-03-28	71.74000	71.99000	70.59000	71.17000	50.98709	15285200
2012-03-29	70.68000	71.29000	70.17000	71.17000	50.98709	16330300
2012-03-30	71.70000	71.93000	71.04000	71.75000	51.40260	12753300
2012-04-02	71.57000	72.99000	71.35000	72.45000	51.90409	17888200
2012-04-03	72.30000	72.41000	71.09000	71.82000	51.45275	13994800
2012-04-04	70.95000	71.28000	70.53000	70.90000	50.79367	15830300
2012-04-05	70.65000	71.49000	70.41000	70.50000	50.50709	9578900
2012-04-09	69.42000	70.14000	69.35000	69.61000	49.86949	14429600
2012-04-10	69.51000	69.63000	68.10000	68.24000	48.88799	21953000
2012-04-11	69.00000	69.20000	68.12000	68.26000	48.90233	12825000
2012-04-12	68.32000	69.92000	68.27000	69.75000	49.96978	15058900
2012-04-13	69.45000	69.66000	68.56000	68.70000	49.21755	13107500
2012-04-16	68.98000	69.20000	67.95000	68.24000	48.88799	15125400
2012-04-17	68.87000	69.70000	68.81000	69.35000	49.68323	12755300
2012-04-18	69.14000	69.64000	69.00000	69.21000	49.58292	10794300
2012-04-19	69.25000	69.80000	68.86000	69.12000	49.51844	20972900
2012-04-20	69.78000	70.12000	68.94000	68.96000	49.40381	15095300
2012-04-23	67.81000	69.08000	67.68000	68.89000	49.35368	17027600
2012-04-24	69.14000	69.63000	68.81000	69.40000	49.71904	9915300
2012-04-25	69.83000	70.13000	69.36000	70.09000	50.21337	14642800
2012-04-26	69.75000	70.86000	69.64000	70.83000	50.74352	11229800
2012-04-27	71.00000	71.05000	70.44000	70.80000	50.72201	6835000
2012-04-30	70.73000	71.29000	70.53000	71.24000	51.03723	7609000
2012-05-01	71.38000	72.77000	71.26000	72.26000	51.76799	14255200
2012-05-02	71.64000	71.66000	70.88000	71.08000	50.92261	12082200
2012-05-03	71.06000	71.15000	69.69000	69.90000	50.07724	16040400
2012-05-04	69.19000	69.30000	67.97000	68.30000	48.93099	22188500
2012-05-07	67.90000	68.53000	67.44000	68.10000	48.78771	15208000
2012-05-08	67.56000	68.00000	66.43000	67.88000	48.63009	25175200
2012-05-09	66.84000	67.95000	66.49000	67.55000	48.39368	21954900
2012-05-10	68.22000	68.59000	67.70000	67.84000	48.60143	12300000
2012-05-11	67.36000	68.34000	67.22000	67.34000	48.24323	10303400
2012-05-14	66.51000	66.62000	66.08000	66.22000	47.44085	13552900
2012-05-15	66.26000	66.51000	64.92000	65.12000	46.65279	16975500
2012-05-16	65.28000	66.31000	64.75000	64.75000	46.38771	16513300
2012-05-17	64.90000	65.41000	64.33000	64.34000	46.09398	19182200
2012-05-18	64.80000	65.16000	63.67000	63.94000	45.80741	18483400
2012-05-21	64.03000	65.47000	63.99000	65.41000	46.86055	13670400
2012-05-22	65.50000	66.42000	64.81000	65.25000	46.74592	21336000
2012-05-23	64.70000	65.58000	63.78000	65.49000	46.91787	18881000
2012-05-24	65.83000	65.83000	64.62000	65.44000	46.88205	18681500
2012-05-25	65.37000	65.81000	64.99000	65.13000	46.65995	8014300
2012-05-29	65.88000	66.69000	65.54000	66.22000	47.44085	14053700
2012-05-30	65.30000	65.34000	63.98000	64.19000	45.98652	23233700
2012-05-31	64.15000	64.32000	62.54000	63.63000	45.58534	26688500
2012-06-01	62.35000	62.73000	61.96000	62.04000	44.44624	19510300
2012-06-04	62.28000	62.47000	61.11000	61.99000	44.41042	19034900
2012-06-05	61.85000	62.93000	61.82000	62.52000	44.79010	15802300
2012-06-06	63.18000	64.51000	63.18000	64.45000	46.17281	20784000
2012-06-07	65.29000	65.88000	64.36000	64.49000	46.20145	14686000
2012-06-08	64.02000	64.59000	63.47000	64.50000	46.20861	15584000
2012-06-11	65.16000	65.46000	63.53000	63.62000	45.57817	16148300
2012-06-12	63.97000	64.68000	63.62000	64.52000	46.22294	14516300
2012-06-13	64.15000	64.79000	63.41000	63.70000	45.63549	12172400
2012-06-14	63.85000	64.98000	63.60000	64.70000	46.35189	14564700
2012-06-15	64.83000	65.69000	64.51000	65.62000	47.23806	15501000
2012-06-18	64.97000	65.22000	64.59000	65.03000	46.81334	14037000
2012-06-19	65.54000	66.30000	65.20000	65.97000	47.49001	15372900
2012-06-20	65.94000	66.43000	65.10000	65.71000	47.30285	17623500
2012-06-21	65.73000	65.73000	62.91000	63.02000	45.36639	18964500
2012-06-22	63.44000	63.73000	62.67000	63.44000	45.66872	20063000
2012-06-25	62.50000	62.52000	61.47000	62.02000	44.64652	15553800
2012-06-26	62.12000	62.92000	61.67000	62.69000	45.12884	14262000
2012-06-27	63.03000	64.23000	63.03000	63.99000	46.06467	11657800
2012-06-28	63.62000	64.54000	63.33000	64.43000	46.38142	16523500
2012-06-29	66.14000	66.50000	65.47000	66.37000	47.77797	21745500
2012-07-02	66.37000	66.66000	65.67000	66.40000	47.79957	14556300
2012-07-03	66.93000	68.70000	66.87000	67.99000	48.94417	15691600
2012-07-05	67.59000	67.63000	66.86000	67.10000	48.30347	12141000
2012-07-06	66.07000	66.59000	65.77000	66.29000	47.72037	11190600
2012-07-09	66.24000	66.36000	65.52000	65.99000	47.50441	9563900
2012-07-10	66.39000	66.59000	64.64000	64.96000	46.76295	18801100
2012-07-11	65.30000	66.17000	65.13000	65.84000	47.39642	20964900
2012-07-12	65.06000	65.96000	64.82000	65.62000	47.23806	19368400
2012-07-13	65.89000	66.83000	65.80000	66.77000	48.06592	10209600
2012-07-16	66.56000	67.30000	66.17000	66.99000	48.22429	11334800
2012-07-17	67.37000	67.90000	66.30000	67.83000	48.82898	17984600
2012-07-18	67.59000	68.50000	67.45000	68.42000	49.25371	15518000
2012-07-19	68.70000	68.84000	68.21000	68.63000	49.40488	13989400
2012-07-20	68.41000	68.81000	68.10000	68.79000	49.52005	13664400
2012-07-23	67.36000	68.27000	66.93000	68.13000	49.04494	12720500
2012-07-24	68.16000	68.23000	66.16000	67.04000	48.26028	12658900
2012-07-25	67.30000	67.58000	66.51000	67.09000	48.29626	9499500
2012-07-26	68.12000	69.23000	68.08000	69.00000	49.67123	14040500
2012-07-27	69.37000	70.49000	68.90000	70.22000	50.54947	15360300
2012-07-30	70.12000	70.68000	69.90000	70.42000	50.69347	9733300
2012-07-31	70.26000	70.55000	69.58000	69.65000	50.13916	12015600
2012-08-01	69.91000	70.34000	69.16000	69.99000	50.38392	16144600
2012-08-02	69.12000	69.52000	68.16000	68.82000	49.54165	15441300
2012-08-03	70.10000	70.87000	70.02000	70.44000	50.70787	14376000
2012-08-06	70.57000	71.02000	70.50000	70.63000	50.84463	5936200
2012-08-07	71.16000	72.00000	71.10000	71.69000	51.60767	12250900
2012-08-08	71.38000	72.00000	71.25000	71.75000	51.65087	9499000
2012-08-09	71.60000	72.51000	71.50000	72.24000	52.00361	11983000
2012-08-10	71.75000	72.46000	71.31000	72.37000	52.09720	11315500
2012-08-13	72.36000	72.46000	71.75000	72.10000	51.90283	8289000
2012-08-14	72.45000	72.53000	71.74000	71.97000	51.80927	7121300
2012-08-15	71.99000	72.17000	71.67000	71.96000	51.80206	6532100
2012-08-16	72.08000	72.73000	71.88000	72.60000	52.26279	6883900
2012-08-17	72.75000	72.78000	72.32000	72.57000	52.24118	12104100
2012-08-20	72.38000	72.58000	72.07000	72.32000	52.06121	5567800
2012-08-21	72.65000	73.03000	71.97000	72.09000	51.89564	8730200
2012-08-22	71.86000	72.43000	71.64000	72.36000	52.09002	8538800
2012-08-23	72.19000	72.39000	71.42000	71.56000	51.51412	7328600
2012-08-24	71.44000	72.18000	71.06000	71.98000	51.81644	7491600
2012-08-27	72.06000	72.50000	71.77000	72.01000	51.83806	6067800
2012-08-28	71.86000	72.28000	71.73000	72.06000	51.87403	6820800
2012-08-29	72.10000	72.16000	71.51000	71.58000	51.52851	6351900
2012-08-30	71.30000	71.30000	70.61000	70.82000	50.98140	7785400
2012-08-31	71.41000	71.89000	70.98000	71.53000	51.49252	10149900
2012-09-04	71.46000	71.51000	70.40000	70.98000	51.09658	8775000
2012-09-05	70.94000	71.20000	70.59000	70.71000	50.90221	7225000
2012-09-06	71.27000	72.68000	71.26000	72.20000	51.97481	13522100
2012-09-07	72.37000	73.47000	72.30000	73.45000	52.87466	13422600
2012-09-10	73.35000	73.83000	73.10000	73.13000	52.64430	5842100
2012-09-11	73.35000	74.11000	73.35000	73.91000	53.20582	7505500
2012-09-12	74.35000	74.55000	74.05000	74.36000	53.52976	8341700
2012-09-13	74.53000	76.01000	73.95000	75.57000	54.40080	14174200
2012-09-14	76.10000	77.35000	76.02000	76.57000	55.12065	15240300
2012-09-17	76.26000	76.81000	75.74000	75.99000	54.70312	10183500
2012-09-18	75.74000	75.77000	74.86000	75.45000	54.31440	9920200
2012-09-19	75.38000	75.45000	74.65000	74.72000	53.78891	14806800
2012-09-20	74.08000	75.08000	73.78000	74.93000	53.94008	11743800
2012-09-21	75.24000	75.27000	74.50000	74.68000	54.00082	12698200
2012-09-24	74.03000	74.50000	74.02000	74.30000	53.72604	7390500
2012-09-25	74.50000	74.64000	73.42000	73.49000	53.14032	13493300
2012-09-26	73.19000	73.28000	72.54000	72.79000	52.63416	15803100
2012-09-27	73.35000	73.99000	73.04000	73.78000	53.35003	8327300
2012-09-28	73.57000	73.64000	72.99000	73.43000	53.09695	8448600
2012-10-01	73.94000	74.53000	73.70000	73.80000	53.36451	11121400
2012-10-02	74.30000	74.30000	73.48000	73.93000	53.45849	8791100
2012-10-03	73.79000	73.89000	72.67000	73.02000	52.80048	12575800
2012-10-04	73.43000	73.94000	73.28000	73.75000	53.32834	11377300
2012-10-05	74.17000	74.26000	73.34000	73.58000	53.20542	13889200
2012-10-08	73.17000	73.79000	73.10000	73.70000	53.29218	5442800
2012-10-09	73.77000	74.38000	73.68000	73.80000	53.36451	10290600
2012-10-10	73.37000	73.49000	72.22000	72.42000	52.36662	15191800
2012-10-11	73.12000	73.57000	72.92000	72.96000	52.75709	8271700
2012-10-12	72.94000	73.07000	72.04000	72.56000	52.46785	10761800
2012-10-15	72.43000	73.04000	71.91000	72.93000	52.73539	8094000
2012-10-16	73.36000	74.23000	73.36000	74.09000	53.57419	13349300
2012-10-17	74.30000	75.07000	74.15000	75.02000	54.24667	10345700
2012-10-18	74.68000	75.19000	74.63000	75.01000	54.23945	14412400
2012-10-19	74.95000	75.10000	73.56000	73.83000	53.38618	14092600
2012-10-22	73.86000	74.10000	72.72000	73.46000	53.11864	10843900
2012-10-23	72.22000	72.29000	71.23000	71.75000	51.88213	15428500
2012-10-24	72.11000	72.25000	71.07000	71.20000	51.48444	10695500
2012-10-25	71.91000	72.04000	71.02000	71.87000	51.96891	9793200
2012-10-26	71.73000	72.40000	71.60000	71.96000	52.03400	11008400
2012-10-31	72.25000	72.47000	71.35000	71.94000	52.01952	11125800
2012-11-01	71.66000	72.39000	71.54000	72.25000	52.24370	9490800
2012-11-02	72.49000	72.69000	70.82000	71.06000	51.38321	11264900
2012-11-05	70.92000	71.79000	70.84000	71.60000	51.77367	7417400
2012-11-06	71.96000	73.06000	71.92000	72.75000	52.60525	10519200
2012-11-07	71.68000	71.84000	70.35000	70.85000	51.23137	19043600
2012-11-08	70.80000	71.07000	69.53000	69.57000	50.30580	15013300
2012-11-09	69.35000	70.37000	69.15000	69.55000	50.29134	12227700
2012-11-12	69.82000	69.90000	69.40000	69.69000	50.39257	5583400
2012-11-13	69.07000	70.31000	69.00000	69.40000	50.18287	11300600
2012-11-14	69.62000	69.75000	68.38000	68.56000	49.57547	19242100
2012-11-15	68.59000	69.27000	68.19000	68.65000	49.64055	14651100
2012-11-16	68.75000	69.02000	67.77000	68.92000	49.83579	21477700
2012-11-19	69.86000	70.62000	69.81000	70.51000	50.98550	11458100
2012-11-20	70.32000	70.59000	69.74000	70.23000	50.78305	7712500
2012-11-21	70.45000	70.70000	70.16000	70.61000	51.05782	5868500
2012-11-23	70.94000	71.61000	70.77000	71.61000	51.78091	4502400
2012-11-26	70.99000	71.04000	70.42000	70.91000	51.27474	9390500
2012-11-27	70.70000	71.01000	70.19000	70.32000	50.84811	7788000
2012-11-28	69.65000	71.07000	69.43000	70.96000	51.31089	11587900
2012-11-29	71.43000	71.71000	70.87000	71.12000	51.42659	10951100
2012-11-30	71.20000	71.45000	70.80000	71.06000	51.38321	8365100
2012-12-03	71.60000	71.70000	70.59000	70.67000	51.10119	9766500
2012-12-04	70.70000	71.03000	70.37000	70.41000	50.91320	11395800
2012-12-05	70.63000	71.29000	70.44000	70.90000	51.26752	12531100
2012-12-06	70.75000	71.13000	70.63000	71.13000	51.43382	8106800
2012-12-07	71.37000	71.57000	71.02000	71.56000	51.74477	10384400
2012-12-10	71.53000	71.81000	71.33000	71.48000	51.68691	5835800
2012-12-11	71.77000	72.17000	71.63000	71.90000	51.99061	7874700
2012-12-12	72.12000	72.82000	71.92000	72.16000	52.17861	9193300
2012-12-13	72.07000	72.08000	71.20000	71.49000	51.69414	10767300
2012-12-14	71.01000	71.36000	70.91000	71.22000	51.49891	9441700
2012-12-17	71.46000	71.90000	71.33000	71.87000	51.96891	9494500
2012-12-18	71.86000	73.35000	71.72000	73.19000	52.92341	11187000
2012-12-19	73.31000	73.39000	72.65000	72.69000	52.56186	8090600
2012-12-20	72.70000	73.24000	72.55000	73.18000	52.91618	9007400
2012-12-21	71.92000	72.28000	71.64000	72.07000	52.37909	15210200
2012-12-24	71.92000	71.99000	71.40000	71.52000	51.97934	3589800
2012-12-26	71.95000	71.98000	71.10000	71.20000	51.74677	6520100
2012-12-27	71.21000	71.29000	70.19000	71.07000	51.65230	11660800
2012-12-28	70.64000	70.68000	69.77000	69.83000	50.75109	11802400
2012-12-31	69.71000	71.44000	69.57000	71.42000	51.90668	16384800
2013-01-02	72.95000	73.02000	72.00000	73.00000	53.05497	14545800
2013-01-03	72.89000	73.63000	72.56000	72.98000	53.04045	9786000
2013-01-04	73.09000	73.89000	73.05000	73.79000	53.62915	9292700
2013-01-07	73.45000	73.45000	72.94000	73.22000	53.21489	7973400
2013-01-08	73.02000	73.04000	72.52000	72.98000	53.04045	7375700
2013-01-09	73.19000	73.28000	72.55000	72.86000	52.95325	7372500
2013-01-10	73.46000	73.65000	73.06000	73.52000	53.43290	8366800
2013-01-11	73.60000	73.72000	73.34000	73.61000	53.49831	6366400
2013-01-14	73.57000	73.83000	73.36000	73.62000	53.50560	8397100
2013-01-15	73.34000	74.01000	73.19000	73.95000	53.74542	9639500
2013-01-16	73.83000	74.29000	73.72000	74.28000	53.98528	8585200
2013-01-17	74.65000	75.22000	74.44000	74.75000	54.32687	10502000
2013-01-18	74.81000	75.49000	74.65000	75.49000	54.86467	13406500
2013-01-22	75.36000	76.31000	75.15000	76.21000	55.38795	10149800
2013-01-23	76.03000	76.16000	75.66000	75.95000	55.19900	7169300
2013-01-24	76.04000	76.79000	75.96000	76.17000	55.35887	8820800
2013-01-25	76.54000	77.05000	76.41000	76.89000	55.88216	7795300
2013-01-28	77.18000	77.18000	76.31000	76.76000	55.78767	7451200
2013-01-29	76.97000	78.15000	76.94000	78.00000	56.68890	11646000
2013-01-30	78.16000	78.59000	77.48000	77.61000	56.40545	9943000
2013-01-31	77.36000	77.74000	77.07000	77.35000	56.21649	10515300
2013-02-01	77.76000	78.17000	77.16000	78.07000	56.73976	11818300
2013-02-04	77.40000	77.68000	77.28000	77.33000	56.20193	10674000
2013-02-05	77.86000	78.21000	77.56000	78.00000	56.68890	11685100
2013-02-06	77.58000	78.09000	77.35000	78.05000	56.72523	11386400
2013-02-07	77.99000	78.17000	77.33000	77.85000	56.57988	11930900
2013-02-08	77.96000	78.61000	77.96000	78.58000	57.11043	9447700
2013-02-11	78.59000	78.59000	78.08000	78.19000	56.82696	6961000
2013-02-12	78.37000	78.54000	77.95000	78.40000	56.97960	7202700
2013-02-13	78.48000	78.75000	78.43000	78.68000	57.18309	5692900
2013-02-14	78.52000	79.51000	78.29000	79.36000	57.67730	7310700
2013-02-15	79.26000	79.29000	78.03000	78.45000	57.01593	14337800
2013-02-19	78.74000	79.43000	78.72000	79.36000	57.67730	7697000
2013-02-20	79.33000	79.34000	77.63000	77.70000	56.47086	12767700
2013-02-21	77.31000	77.45000	76.58000	77.16000	56.07841	12262400
2013-02-22	77.65000	78.00000	77.03000	77.97000	56.66710	6564600
2013-02-25	78.48000	78.72000	75.88000	75.93000	55.18446	13808000
2013-02-26	76.35000	76.87000	75.46000	76.68000	55.72955	16851500
2013-02-27	76.45000	78.06000	76.45000	77.85000	56.57988	10994600
2013-02-28	77.77000	78.47000	77.65000	77.69000	56.46360	9939900
2013-03-01	77.38000	77.93000	77.03000	77.79000	56.53627	13262700
2013-03-04	77.52000	77.73000	76.85000	77.62000	56.41272	10421700
2013-03-05	78.14000	78.42000	77.81000	78.12000	56.77611	9984900
2013-03-06	78.45000	78.60000	77.92000	78.21000	56.84152	8200100
2013-03-07	78.39000	78.74000	78.04000	78.61000	57.13223	8466200
2013-03-08	78.93000	79.12000	78.49000	78.99000	57.40839	7816700
2013-03-11	78.73000	79.16000	78.39000	79.03000	57.43748	8167100
2013-03-12	79.10000	79.54000	78.87000	79.12000	57.50290	8523300
2013-03-13	79.00000	79.24000	78.74000	78.94000	57.37208	7782700
2013-03-14	79.07000	80.14000	79.07000	80.02000	58.15698	10991100
2013-03-15	79.64000	79.95000	79.26000	79.60000	58.11098	11246600
2013-03-18	78.59000	79.44000	78.53000	78.96000	57.64378	8047000
2013-03-19	79.09000	79.09000	77.39000	78.09000	57.00863	12352100
2013-03-20	78.66000	78.79000	78.08000	78.53000	57.32986	6823000
2013-03-21	78.15000	78.76000	78.07000	78.13000	57.03783	8277500
2013-03-22	78.35000	78.88000	78.30000	78.75000	57.49046	7904800
2013-03-25	79.06000	79.39000	78.12000	78.45000	57.27144	9839500
2013-03-26	78.87000	79.38000	78.75000	79.28000	57.87739	6931200
2013-03-27	78.84000	79.67000	78.63000	79.54000	58.06720	5694700
2013-03-28	79.54000	79.87000	79.27000	79.31000	57.89926	6895300
2013-04-01	79.31000	79.54000	78.61000	79.15000	57.78249	7407800
2013-04-02	79.28000	79.34000	78.45000	78.70000	57.45394	8408100
2013-04-03	78.73000	78.78000	76.99000	77.23000	56.38083	15743500
2013-04-04	77.17000	77.60000	76.64000	77.13000	56.30780	13752700
2013-04-05	76.13000	77.39000	75.99000	77.30000	56.43190	16619800
2013-04-08	77.42000	77.86000	77.15000	77.82000	56.81153	8903600
2013-04-09	78.00000	78.81000	77.63000	78.48000	57.29334	9579800
2013-04-10	78.68000	79.21000	78.56000	78.90000	57.59999	9191800
2013-04-11	79.26000	79.62000	78.73000	79.24000	57.84819	11311300
2013-04-12	78.71000	78.86000	77.57000	78.00000	56.94295	19437100
2013-04-15	77.13000	77.17000	74.76000	74.82000	54.62140	24793200
2013-04-16	75.57000	75.85000	74.70000	75.74000	55.29304	16460400
2013-04-17	75.07000	75.15000	73.52000	74.08000	54.08118	20626700
2013-04-18	74.29000	75.18000	73.61000	74.71000	54.54111	20535600
2013-04-19	75.28000	75.43000	74.11000	74.56000	54.43161	13416500
2013-04-22	74.93000	75.67000	74.28000	75.36000	55.01563	13348000
2013-04-23	75.66000	76.30000	75.30000	76.23000	55.65077	13947600
2013-04-24	76.51000	77.61000	76.43000	77.25000	56.39540	13715100
2013-04-25	77.44000	78.24000	76.94000	77.31000	56.43919	13638800
2013-04-26	77.14000	77.37000	76.57000	77.18000	56.34430	11162400
2013-04-29	77.65000	78.28000	77.30000	77.96000	56.91373	12214700
2013-04-30	78.05000	78.30000	77.35000	78.27000	57.14004	10035500
2013-05-01	77.60000	77.81000	76.96000	77.05000	56.24941	15324000
2013-05-02	77.36000	78.28000	77.09000	78.06000	56.98674	13597100
2013-05-03	78.61000	79.68000	78.59000	79.47000	58.01607	14049000
2013-05-06	79.51000	80.33000	79.51000	80.01000	58.41032	12007200
2013-05-07	80.37000	80.98000	80.07000	80.63000	58.86292	9700600
2013-05-08	80.57000	80.91000	80.26000	80.76000	58.95786	7170400
2013-05-09	80.79000	81.08000	80.25000	80.69000	58.90671	8135600
2013-05-10	80.24000	80.40000	79.57000	80.27000	58.60013	13221100
2013-05-13	80.07000	80.30000	79.81000	80.26000	58.59283	7423100
2013-05-14	80.33000	81.40000	80.28000	81.40000	59.42506	9600300
2013-05-15	81.02000	81.43000	80.49000	81.17000	59.25717	13048600
2013-05-16	80.94000	81.39000	80.59000	80.77000	58.96513	12055400
2013-05-17	81.21000	82.21000	81.12000	82.12000	59.95070	14657100
2013-05-20	82.08000	83.46000	82.08000	83.28000	60.79753	10192200
2013-05-21	83.48000	83.83000	82.83000	83.11000	60.67343	10838300
2013-05-22	83.23000	83.95000	81.75000	82.15000	59.97259	19839400
2013-05-23	81.12000	82.19000	80.85000	82.19000	60.00180	12791700
2013-05-24	81.46000	81.72000	81.00000	81.71000	59.65139	8665000
2013-05-28	82.86000	83.23000	82.15000	82.57000	60.27921	10708400
2013-05-29	81.95000	82.70000	81.79000	82.39000	60.14783	12753000
2013-05-30	82.16000	82.61000	81.63000	82.20000	60.00909	12074800
2013-05-31	81.86000	82.12000	80.49000	80.50000	58.76803	15007200
2013-06-03	80.80000	81.30000	80.43000	81.28000	59.33746	18365400
2013-06-04	80.88000	81.39000	80.04000	80.64000	58.87023	15981000
2013-06-05	80.40000	80.69000	79.65000	79.70000	58.18400	17796100
2013-06-06	79.75000	80.34000	79.10000	80.30000	58.62204	18324200
2013-06-07	80.83000	81.38000	80.36000	81.31000	59.35936	10582000
2013-06-10	81.66000	81.68000	80.81000	81.08000	59.19145	7944000
2013-06-11	80.09000	80.62000	79.75000	79.85000	58.29353	10595900
2013-06-12	80.65000	80.79000	79.18000	79.36000	57.93578	9344700
2013-06-13	79.34000	80.90000	79.24000	80.69000	58.90671	12393000
2013-06-14	80.74000	80.82000	79.72000	79.91000	58.33730	10398400
2013-06-17	80.45000	81.27000	80.41000	81.06000	59.17685	11097500
2013-06-18	80.95000	81.77000	80.92000	81.52000	59.51267	7741700
2013-06-19	81.45000	81.90000	80.69000	80.77000	58.96513	15053600
2013-06-20	79.71000	79.75000	78.17000	78.41000	57.24224	25489800
2013-06-21	78.69000	78.77000	77.25000	78.17000	57.34054	20554200
2013-06-24	77.32000	77.87000	76.02000	77.01000	56.48964	18904800
2013-06-25	77.86000	78.25000	77.34000	78.00000	57.21585	12540300
2013-06-26	78.38000	78.72000	77.81000	78.48000	57.56795	11202800
2013-06-27	78.88000	79.34000	78.59000	78.63000	57.67797	8163500
2013-06-28	78.33000	78.92000	78.05000	78.30000	57.43591	10817700
2013-07-01	78.79000	79.52000	78.63000	78.86000	57.84670	11960700
2013-07-02	78.88000	79.70000	78.64000	79.03000	57.97138	8691800
2013-07-03	78.82000	79.11000	78.35000	78.98000	57.93470	5255800
2013-07-05	79.44000	79.99000	78.84000	79.96000	58.65357	10308500
2013-07-08	80.35000	80.96000	80.30000	80.48000	59.03503	11579200
2013-07-09	80.93000	81.41000	80.77000	81.30000	59.63651	9257300
2013-07-10	81.60000	81.60000	80.63000	80.80000	59.26977	10811500
2013-07-11	81.82000	81.88000	81.01000	81.45000	59.74651	14486200
2013-07-12	81.35000	81.96000	81.33000	81.91000	60.08398	8777800
2013-07-15	81.96000	82.12000	81.69000	81.84000	60.03263	10395100
2013-07-16	81.89000	82.05000	80.82000	81.34000	59.66585	6723800
2013-07-17	81.58000	81.94000	81.45000	81.70000	59.92994	7923000
2013-07-18	81.98000	82.80000	81.94000	82.57000	60.56810	9419500
2013-07-19	82.87000	83.72000	82.68000	83.72000	61.41167	10684800
2013-07-22	83.60000	83.83000	83.37000	83.45000	61.21361	6802300
2013-07-23	83.66000	83.96000	83.49000	83.59000	61.31631	6009700
2013-07-24	83.68000	83.74000	82.24000	82.66000	60.63413	9338600
2013-07-25	82.59000	83.32000	82.35000	83.21000	61.03758	9621100
2013-07-26	82.83000	83.06000	82.28000	83.00000	60.88351	6830100
2013-07-29	82.74000	82.81000	81.98000	82.31000	60.37738	8293600
2013-07-30	82.33000	82.50000	81.68000	82.15000	60.26001	7935200
2013-07-31	82.30000	83.02000	82.24000	82.42000	60.45808	11247500
2013-08-01	83.09000	83.85000	83.06000	83.76000	61.44102	10646700
2013-08-02	83.45000	83.50000	82.85000	83.39000	61.16961	8185500
2013-08-05	83.09000	83.25000	82.77000	83.19000	61.02290	5191000
2013-08-06	82.99000	83.40000	82.45000	82.68000	60.64881	6494400
2013-08-07	82.45000	82.70000	82.05000	82.39000	60.43608	7033600
2013-08-08	82.79000	83.02000	82.12000	82.84000	60.76617	6739300
2013-08-09	82.82000	83.01000	82.19000	82.59000	60.58278	9815000
2013-08-12	82.03000	82.56000	82.00000	82.24000	60.32605	6313500
2013-08-13	82.32000	82.58000	81.86000	82.39000	60.43608	6916300
2013-08-14	82.20000	82.55000	81.95000	82.01000	60.15733	6212500
2013-08-15	81.50000	81.92000	81.20000	81.56000	59.82725	10819000
2013-08-16	81.40000	81.53000	80.91000	81.23000	59.58517	8950400
2013-08-19	81.03000	81.12000	79.89000	79.94000	58.63890	10847400
2013-08-20	79.98000	83.00000	79.85000	80.43000	58.99832	9035600
2013-08-21	80.21000	80.69000	79.83000	79.99000	58.67559	9487900
2013-08-22	80.35000	81.50000	80.18000	81.18000	59.54852	8337200
2013-08-23	81.44000	81.89000	80.95000	81.76000	59.97395	7392500
2013-08-26	81.99000	82.31000	81.46000	81.62000	59.87123	7262000
2013-08-27	81.02000	81.70000	80.95000	81.11000	59.49715	10200500
2013-08-28	81.37000	82.78000	81.34000	82.46000	60.48742	11898200
2013-08-29	82.31000	82.36000	81.46000	81.60000	59.85657	11408800
2013-08-30	81.91000	82.01000	81.37000	81.57000	59.83459	8541300
2013-09-03	82.39000	82.68000	81.77000	82.17000	60.27469	8634400
2013-09-04	82.07000	82.86000	81.89000	82.61000	60.59743	7490000
2013-09-05	82.77000	83.27000	82.73000	82.89000	60.80284	6115100
2013-09-06	83.22000	83.53000	82.31000	82.88000	60.79550	8023100
2013-09-09	83.18000	83.91000	83.06000	83.81000	61.47770	8434900
2013-09-10	83.90000	83.96000	83.12000	83.84000	61.49970	9152200
2013-09-11	83.83000	84.48000	83.45000	84.48000	61.96917	10700200
2013-09-12	84.31000	84.56000	83.92000	83.98000	61.60240	10702400
2013-09-13	84.05000	84.28000	83.80000	83.95000	61.58039	5979000
2013-09-16	84.60000	84.66000	83.81000	83.93000	61.56572	8056300
2013-09-17	83.95000	84.55000	83.84000	84.31000	61.84446	5421900
2013-09-18	84.29000	85.68000	84.04000	85.33000	62.59266	11156600
2013-09-19	85.46000	85.74000	84.97000	85.12000	62.43863	9138500
2013-09-20	84.78000	84.99000	83.88000	84.04000	61.93236	13973900
2013-09-23	83.82000	84.01000	83.39000	83.63000	61.63019	8520100
2013-09-24	83.61000	84.33000	83.37000	83.71000	61.68914	5540400
2013-09-25	83.95000	84.21000	83.67000	83.69000	61.67442	11193700
2013-09-26	83.90000	84.03000	83.44000	83.84000	61.78495	7720200
2013-09-27	83.49000	83.66000	83.22000	83.55000	61.57123	7171000
2013-09-30	82.54000	83.20000	82.39000	82.91000	61.09961	10433200
2013-10-01	82.68000	83.66000	82.64000	83.44000	61.49019	10844100
2013-10-02	83.09000	83.73000	82.65000	83.63000	61.63019	7714200
2013-10-03	83.55000	83.60000	82.50000	82.90000	61.09225	10140100
2013-10-04	83.08000	83.96000	82.72000	83.74000	61.71125	9313100
2013-10-07	82.87000	83.58000	82.77000	83.05000	61.20277	7928700
2013-10-08	83.08000	83.26000	82.08000	82.16000	60.54692	10573400
2013-10-09	82.16000	82.23000	81.31000	81.87000	60.33320	13109700
2013-10-10	82.44000	83.40000	82.42000	83.39000	61.45336	12827600
2013-10-11	83.02000	84.55000	82.94000	84.29000	62.11659	11925400
2013-10-14	83.79000	84.91000	83.60000	84.86000	62.53663	8369900
2013-10-15	84.55000	85.10000	84.23000	84.55000	62.30821	11391800
2013-10-16	85.12000	86.08000	85.08000	85.82000	63.24411	12604400
2013-10-17	85.73000	86.04000	85.49000	86.00000	63.37674	12287000
2013-10-18	86.67000	86.99000	86.28000	86.94000	64.06947	12950600
2013-10-21	86.90000	87.24000	86.36000	86.55000	63.78207	7853500
2013-10-22	86.97000	87.59000	86.65000	87.03000	64.13580	14287900
2013-10-23	86.31000	86.39000	85.42000	85.67000	63.13356	16835300
2013-10-24	85.76000	86.23000	85.21000	86.08000	63.43572	7873300
2013-10-25	86.27000	86.83000	86.02000	86.60000	63.81892	8746100
2013-10-28	86.65000	86.86000	86.20000	86.67000	63.87051	7661200
2013-10-29	86.89000	87.34000	86.82000	87.28000	64.32004	6467000
2013-10-30	87.25000	87.62000	86.01000	86.69000	63.88525	11396600
2013-10-31	86.76000	87.18000	86.11000	86.39000	63.66416	9084800
2013-11-01	86.36000	86.44000	85.04000	86.08000	63.43572	12347600
2013-11-04	86.50000	87.22000	86.31000	87.15000	64.22422	7233200
2013-11-05	86.77000	87.01000	86.28000	86.36000	63.64204	8027300
2013-11-06	86.88000	87.27000	86.32000	86.62000	63.83365	9083700
2013-11-07	86.85000	86.97000	85.00000	85.28000	62.84614	20883500
2013-11-08	85.32000	86.63000	85.20000	86.55000	63.78207	13242900
2013-11-11	86.70000	86.99000	86.43000	86.71000	63.89999	5179100
2013-11-12	86.55000	86.69000	85.66000	85.91000	63.31044	8680700
2013-11-13	85.53000	86.67000	85.52000	86.66000	63.86313	10903400
2013-11-14	86.62000	87.24000	86.57000	87.18000	64.24635	9668100
2013-11-15	87.51000	87.68000	87.01000	87.66000	64.60007	7369800
2013-11-18	88.03000	88.11000	86.71000	86.99000	64.10632	10466200
2013-11-19	86.82000	87.43000	86.40000	87.14000	64.21686	9456400
2013-11-20	87.50000	87.79000	86.67000	86.93000	64.06209	13262800
2013-11-21	87.23000	87.90000	87.12000	87.76000	64.67378	7121400
2013-11-22	88.06000	88.24000	87.28000	88.23000	65.02012	7559500
2013-11-25	88.14000	88.14000	86.99000	87.43000	64.43057	9752600
2013-11-26	87.34000	87.76000	86.86000	87.21000	64.26846	6774600
2013-11-27	86.97000	87.37000	86.12000	86.62000	63.83365	9319300
2013-11-29	86.61000	87.19000	86.20000	86.44000	63.70099	4976700
2013-12-02	86.53000	87.09000	86.01000	86.50000	63.74520	9619400
2013-12-03	86.30000	86.98000	86.12000	86.71000	63.89999	10845100
2013-12-04	86.60000	86.89000	85.74000	86.43000	63.69365	10034300
2013-12-05	86.21000	86.58000	85.97000	86.14000	63.47992	10071100
2013-12-06	86.89000	87.04000	86.14000	86.41000	63.67890	11673000
2013-12-09	86.60000	86.86000	86.14000	86.53000	63.76732	13072100
2013-12-10	86.33000	86.79000	86.16000	86.27000	63.57573	10561400
2013-12-11	86.36000	86.36000	84.87000	85.05000	62.67667	14682700
2013-12-12	85.04000	85.79000	84.88000	85.41000	62.94197	10983600
2013-12-13	85.21000	85.26000	84.74000	85.13000	62.73561	12163400
2013-12-16	85.59000	86.15000	85.35000	85.87000	63.28093	12160800
2013-12-17	85.80000	85.95000	85.10000	85.38000	62.91986	9856200
2013-12-18	85.63000	86.70000	84.81000	86.67000	63.87051	15264000
2013-12-19	86.37000	86.96000	86.18000	86.92000	64.05474	11210600
2013-12-20	86.49000	87.01000	86.44000	86.67000	64.16801	15694300
2013-12-23	86.99000	87.34000	86.65000	86.76000	64.23465	9767900
2013-12-24	86.83000	87.32000	86.72000	87.24000	64.59002	5594400
2013-12-26	87.48000	87.98000	87.34000	87.86000	65.04906	8857600
2013-12-27	88.16000	88.41000	87.87000	88.29000	65.36742	5865900
2013-12-30	88.40000	88.49000	87.57000	87.66000	64.90097	7045700
2013-12-31	87.87000	88.54000	87.55000	88.51000	65.53030	8075400
2014-01-02	87.98000	88.24000	86.90000	87.25000	64.59744	11133600
2014-01-03	87.34000	87.69000	86.75000	86.93000	64.36050	9714300
2014-01-06	87.19000	87.34000	86.56000	87.05000	64.44935	9256600
2014-01-07	87.30000	87.77000	86.85000	87.71000	64.93800	6651000
2014-01-08	87.72000	87.75000	86.77000	87.10000	64.48636	10941500
2014-01-09	87.19000	87.34000	86.11000	86.83000	64.28649	12222700
2014-01-10	86.89000	87.01000	86.33000	86.90000	64.33832	10470100
2014-01-13	86.66000	86.79000	85.09000	85.17000	63.05745	16717600
2014-01-14	85.51000	86.32000	85.51000	86.28000	63.87926	13222100
2014-01-15	86.40000	86.48000	85.90000	86.03000	63.69416	11667900
2014-01-16	85.87000	86.17000	85.47000	86.15000	63.78303	11297100
2014-01-17	86.36000	86.83000	85.90000	86.01000	63.67936	12632900
2014-01-21	86.62000	86.92000	85.99000	86.72000	64.20505	12725800
2014-01-22	86.93000	87.22000	86.57000	87.12000	64.50118	10557600
2014-01-23	86.65000	86.83000	85.72000	86.13000	63.76820	14900800
2014-01-24	85.61000	85.61000	84.28000	84.33000	62.43555	17426100
2014-01-27	84.48000	84.65000	83.44000	84.03000	62.21342	16054500
2014-01-28	84.23000	84.80000	84.00000	84.67000	62.68728	9112800
2014-01-29	83.93000	84.78000	83.49000	84.20000	62.33929	20124900
2014-01-30	84.77000	84.91000	83.99000	84.47000	62.53918	12265700
2014-01-31	83.49000	84.12000	83.03000	83.38000	61.73219	15983200
2014-02-03	83.30000	83.65000	81.78000	81.89000	60.62902	25172800
2014-02-04	82.35000	82.94000	82.05000	82.73000	61.25093	20339800
2014-02-05	82.73000	82.75000	81.81000	81.92000	60.65124	27270900
2014-02-06	82.14000	83.34000	82.11000	83.14000	61.55452	13028300
2014-02-07	83.65000	84.17000	83.14000	84.04000	62.22084	12402300
2014-02-10	84.02000	84.13000	83.28000	83.63000	61.91727	7961000
2014-02-11	83.72000	85.01000	83.63000	84.72000	62.72428	10869700
2014-02-12	84.98000	85.15000	84.43000	84.52000	62.57621	6812400
2014-02-13	84.12000	85.14000	83.89000	84.92000	62.87236	9799000
2014-02-14	84.99000	86.20000	84.86000	86.03000	63.69416	12618300
2014-02-18	86.16000	86.53000	86.01000	86.42000	63.98292	8854000
2014-02-19	86.15000	87.41000	86.15000	86.53000	64.06435	23822000
2014-02-20	86.50000	87.27000	86.38000	87.10000	64.48636	9436900
2014-02-21	87.29000	87.31000	86.36000	86.41000	63.97551	11582800
2014-02-24	86.67000	88.48000	86.62000	87.71000	64.93800	18613900
2014-02-25	87.54000	87.84000	86.96000	87.67000	64.90838	9583300
2014-02-26	87.71000	87.81000	86.85000	87.12000	64.50118	10048300
2014-02-27	87.15000	87.35000	86.58000	87.21000	64.56782	9333400
2014-02-28	87.27000	87.99000	87.13000	87.65000	64.89357	10474500
2014-03-03	87.12000	88.09000	86.81000	87.09000	64.47898	12463600
2014-03-04	87.85000	88.30000	87.51000	88.04000	65.18232	10524500
2014-03-05	87.77000	87.85000	86.99000	87.22000	64.57523	10865400
2014-03-06	87.28000	87.94000	87.23000	87.85000	65.04166	7788300
2014-03-07	88.21000	88.27000	87.68000	88.02000	65.16751	9852800
2014-03-10	87.93000	88.22000	87.42000	88.16000	65.27116	8864500
2014-03-11	88.27000	88.33000	86.87000	87.16000	64.53080	12268000
2014-03-12	86.55000	87.39000	86.46000	87.17000	64.53822	9368700
2014-03-13	87.30000	87.33000	85.97000	86.30000	63.89408	11272800
2014-03-14	86.20000	86.72000	86.08000	86.38000	63.95328	10653400
2014-03-17	86.72000	87.11000	86.50000	86.84000	64.29388	10419200
2014-03-18	87.16000	87.84000	86.89000	87.57000	64.83433	6995200
2014-03-19	87.60000	87.63000	86.37000	86.91000	64.34571	9322600
2014-03-20	86.48000	87.39000	86.19000	87.25000	64.59744	8713400
2014-03-21	87.12000	87.71000	87.04000	87.06000	64.77374	14130200
2014-03-24	87.33000	87.73000	86.72000	86.88000	64.63984	10044000
2014-03-25	87.33000	87.73000	87.30000	87.66000	65.22015	7168800
2014-03-26	87.96000	88.19000	87.19000	87.25000	64.91515	8564400
2014-03-27	87.28000	88.23000	87.07000	87.96000	65.44338	11386300
2014-03-28	88.25000	89.25000	88.20000	89.06000	66.26178	9955600
2014-03-31	89.50000	89.59000	88.79000	89.06000	66.26178	8451600
2014-04-01	89.09000	89.60000	89.05000	89.59000	66.65610	10247300
2014-04-02	89.40000	90.07000	89.33000	89.91000	66.89418	10008600
2014-04-03	90.11000	90.86000	89.96000	90.49000	67.32571	10792000
2014-04-04	91.17000	91.30000	90.00000	90.16000	67.08020	13997800
2014-04-07	89.95000	90.13000	88.65000	88.65000	65.95674	11244800
2014-04-08	88.87000	89.73000	88.70000	89.54000	66.61890	11644400
2014-04-09	89.82000	90.01000	89.04000	89.95000	66.92395	7224500
2014-04-10	89.61000	90.19000	88.51000	88.70000	65.99395	12298300
2014-04-11	88.26000	88.97000	88.22000	88.45000	65.80793	13455900
2014-04-14	89.13000	89.84000	88.71000	89.66000	66.70818	9961400
2014-04-15	89.60000	90.89000	89.32000	90.86000	67.60101	22442900
2014-04-16	91.39000	91.97000	91.26000	91.95000	68.41198	13036700
2014-04-17	92.07000	93.07000	91.91000	92.79000	69.03697	18541000
2014-04-21	92.88000	93.49000	92.71000	93.42000	69.50566	8506400
2014-04-22	93.16000	93.53000	92.71000	93.27000	69.39406	6345200
2014-04-23	93.26000	94.02000	93.26000	93.76000	69.75865	8561700
2014-04-24	94.03000	94.25000	93.62000	93.79000	69.78096	8876500
2014-04-25	93.53000	93.82000	92.94000	93.23000	69.36430	8872100
2014-04-28	93.55000	93.63000	92.61000	93.39000	69.48336	11167000
2014-04-29	93.84000	94.66000	93.79000	93.82000	69.80328	8272600
2014-04-30	93.61000	93.88000	93.14000	93.74000	69.74375	10821600
2014-05-01	93.61000	93.86000	93.26000	93.53000	69.58752	10715300
2014-05-02	93.36000	94.42000	93.23000	93.72000	69.72889	8711000
2014-05-05	93.37000	94.32000	93.20000	94.16000	70.05624	8037300
2014-05-06	94.25000	94.80000	94.17000	94.30000	70.16040	7476700
2014-05-07	94.72000	95.25000	94.19000	95.12000	70.77051	9630900
2014-05-08	94.93000	95.09000	93.68000	93.76000	69.75865	10966300
2014-05-09	93.88000	94.05000	93.31000	93.67000	69.69170	8710800
2014-05-12	94.10000	94.38000	93.81000	94.33000	70.18273	5213900
2014-05-13	94.51000	94.82000	94.37000	94.68000	70.44313	4988800
2014-05-14	94.78000	95.02000	94.59000	94.72000	70.47289	4984600
2014-05-15	94.53000	94.56000	92.95000	93.64000	69.66937	11448800
2014-05-16	93.47000	93.74000	92.93000	93.40000	69.49082	14811000
2014-05-19	93.14000	93.94000	93.14000	93.69000	69.70657	5032200
2014-05-20	93.49000	93.86000	93.24000	93.42000	69.50566	4675600
2014-05-21	93.85000	94.56000	93.72000	94.43000	70.25711	5857400
2014-05-22	94.43000	94.84000	94.22000	94.34000	70.19016	6869200
2014-05-23	94.32000	94.68000	94.13000	94.15000	70.04880	5280600
2014-05-27	94.42000	94.63000	94.06000	94.41000	70.24227	5057300
2014-05-28	94.40000	94.89000	94.20000	94.57000	70.36130	7535500
2014-05-29	94.75000	95.43000	94.49000	95.38000	70.96395	7278300
2014-05-30	95.12000	95.42000	94.85000	95.31000	70.91187	5958000
2014-06-02	95.40000	95.74000	94.92000	95.19000	70.82259	5075700
2014-06-03	94.97000	95.64000	94.96000	95.52000	71.06811	5998600
2014-06-04	95.36000	95.57000	95.07000	95.47000	71.03089	3686600
2014-06-05	95.37000	96.18000	95.18000	96.02000	71.44010	6174800
2014-06-06	96.24000	96.95000	96.24000	96.81000	72.02788	5420000
2014-06-09	96.94000	97.47000	96.72000	96.96000	72.13950	5652000
2014-06-10	96.97000	97.05000	96.56000	96.80000	72.02045	3766100
2014-06-11	96.51000	97.30000	96.30000	97.17000	72.29572	5651700
2014-06-12	97.60000	98.14000	97.31000	97.49000	72.53383	11869600
2014-06-13	97.75000	98.43000	97.17000	98.42000	73.22575	9736600
2014-06-16	98.77000	99.23000	98.59000	99.01000	73.66470	13386900
2014-06-17	98.81000	98.96000	98.31000	98.94000	73.61264	10045500
2014-06-18	98.98000	99.78000	98.65000	99.69000	74.17062	14863600
2014-06-19	99.75000	100.42000	99.47000	100.40000	74.69888	8677000
2014-06-20	100.45000	100.99000	100.12000	100.93000	75.44187	9096200
2014-06-23	101.24000	101.52000	100.98000	101.29000	75.71097	7959200
2014-06-24	101.20000	101.28000	98.94000	99.16000	74.11884	17748500
2014-06-25	98.75000	100.01000	98.64000	99.91000	74.67946	13860300
2014-06-26	99.97000	100.10000	99.11000	100.02000	74.76166	8080000
2014-06-27	99.78000	100.07000	99.44000	100.02000	74.76166	8222100
2014-06-30	99.95000	100.22000	99.56000	100.10000	74.82147	6294500
2014-07-01	100.35000	100.66000	99.91000	100.16000	74.86633	6885800
2014-07-02	100.08000	100.37000	99.80000	100.01000	74.75420	5926400
2014-07-03	100.49000	100.49000	99.83000	100.39000	75.03822	3668800
2014-07-07	100.29000	100.30000	99.44000	99.62000	74.46269	6932400
2014-07-08	99.47000	99.71000	99.07000	99.46000	74.34309	10392300
2014-07-09	99.62000	100.18000	99.46000	100.12000	74.83642	6408000
2014-07-10	99.21000	99.53000	98.65000	99.16000	74.11884	14908700
2014-07-11	99.04000	99.06000	98.14000	98.40000	73.55077	10805200
2014-07-14	98.88000	99.37000	98.74000	99.25000	74.18613	6870300
2014-07-15	98.98000	99.23000	98.18000	98.82000	73.86472	9954200
2014-07-16	99.23000	100.36000	99.20000	100.32000	74.98592	8167400
2014-07-17	100.24000	100.55000	98.63000	98.70000	73.77501	11017800
2014-07-18	98.95000	99.24000	98.50000	98.99000	73.99177	8317800
2014-07-21	98.74000	99.21000	98.59000	99.14000	74.10390	9396700
2014-07-22	99.58000	100.16000	99.48000	99.85000	74.63462	5977900
2014-07-23	100.10000	100.50000	99.67000	100.49000	75.11298	6701200
2014-07-24	100.65000	100.97000	100.24000	100.58000	75.18027	5747200
2014-07-25	100.22000	100.31000	99.71000	99.84000	74.62713	4802900
2014-07-28	99.76000	99.93000	98.99000	99.60000	74.44775	7478600
2014-07-29	99.42000	99.92000	99.30000	99.35000	74.26086	6828800
2014-07-30	99.82000	100.13000	98.44000	98.76000	73.81986	10780300
2014-07-31	98.13000	98.18000	96.56000	96.63000	72.22774	17284800
2014-08-01	96.36000	96.67000	95.02000	95.85000	71.64472	17833300
2014-08-04	95.83000	97.70000	95.54000	97.46000	72.84816	12896500
2014-08-05	97.05000	97.25000	94.77000	95.33000	71.25606	16439900
2014-08-06	95.13000	96.72000	94.96000	95.61000	71.46534	11547000
2014-08-07	96.10000	96.27000	94.49000	95.01000	71.01688	13256700
2014-08-08	95.30000	96.70000	95.07000	96.60000	72.20533	11585000
2014-08-11	97.23000	97.58000	96.54000	96.61000	72.21281	11203600
2014-08-12	96.47000	96.47000	95.50000	95.90000	71.68212	9998100
2014-08-13	96.42000	96.73000	95.86000	96.21000	71.91381	6489000
2014-08-14	96.35000	96.50000	95.52000	95.66000	71.50273	7617400
2014-08-15	95.85000	96.51000	95.60000	96.37000	72.03342	11075300
2014-08-18	96.72000	96.92000	96.22000	96.63000	72.22774	8597500
2014-08-19	96.83000	97.55000	96.76000	97.37000	72.78089	5997700
2014-08-20	97.25000	97.71000	96.85000	97.58000	72.93787	5947900
2014-08-21	97.71000	97.76000	97.22000	97.66000	72.99766	5567200
2014-08-22	97.52000	97.52000	96.61000	97.01000	72.51180	7383400
2014-08-25	97.28000	97.94000	97.25000	97.87000	73.15463	4379000
2014-08-26	98.15000	98.87000	97.96000	98.37000	73.52834	5596500
2014-08-27	98.46000	98.57000	97.91000	98.17000	73.37884	3860100
2014-08-28	97.87000	98.29000	97.71000	98.19000	73.39380	3104500
2014-08-29	98.41000	98.79000	98.06000	98.74000	73.80491	5367400
2014-09-02	98.60000	98.69000	97.07000	97.49000	72.87059	8642300
2014-09-03	98.14000	98.44000	97.69000	97.75000	73.06492	7190900
2014-09-04	97.98000	98.02000	95.98000	96.43000	72.07828	12286500
2014-09-05	96.48000	97.11000	95.82000	97.08000	72.56412	8774900
2014-09-08	96.60000	96.68000	95.13000	95.57000	71.43545	10978100
2014-09-09	95.52000	96.11000	94.59000	95.15000	71.12152	9998300
2014-09-10	95.06000	95.06000	93.81000	94.92000	70.94958	10432700
2014-09-11	94.16000	95.12000	93.76000	94.98000	70.99442	12505700
2014-09-12	94.70000	94.79000	93.27000	93.56000	69.93302	15440200
2014-09-15	93.46000	94.47000	92.99000	94.22000	70.42635	13391300
2014-09-16	94.09000	95.96000	93.95000	95.36000	71.27846	13455400
2014-09-17	95.59000	95.77000	94.56000	94.84000	70.88977	11069300
2014-09-18	95.15000	95.20000	94.10000	94.35000	70.52354	12284600
2014-09-19	94.06000	94.49000	93.75000	93.79000	70.46568	9474600
2014-09-22	93.64000	93.69000	92.05000	92.41000	69.42889	10629600
2014-09-23	92.27000	93.06000	92.12000	92.14000	69.22601	9140100
2014-09-24	92.08000	92.75000	90.76000	92.22000	69.28612	24739900
2014-09-25	92.17000	92.21000	90.76000	90.81000	68.22678	13436400
2014-09-26	90.82000	92.37000	90.50000	91.98000	69.10580	11484800
2014-09-29	90.81000	91.94000	90.59000	91.77000	68.94804	15454300
2014-09-30	91.68000	91.90000	90.06000	90.62000	68.08402	21732100
2014-10-01	90.61000	91.06000	88.49000	88.77000	66.69408	18977300
2014-10-02	88.25000	88.89000	86.78000	88.31000	66.34849	29242700
2014-10-03	88.75000	88.80000	87.42000	88.17000	66.24332	20098000
2014-10-06	88.62000	89.17000	87.62000	88.27000	66.31844	20122200
2014-10-07	87.80000	88.93000	87.09000	87.12000	65.45441	17899300
2014-10-08	86.87000	88.05000	85.47000	87.97000	66.09303	35988600
2014-10-09	87.30000	87.45000	84.50000	84.74000	63.66631	36667400
2014-10-10	84.49000	85.41000	82.64000	83.55000	62.77222	60474300
2014-10-13	83.37000	84.39000	80.86000	80.97000	60.83384	47549300
2014-10-14	81.65000	82.29000	79.52000	79.95000	60.06751	55995600
2014-10-15	78.91000	80.77000	77.51000	80.56000	60.52580	69469600
2014-10-16	78.83000	82.82000	78.50000	82.00000	61.60769	59796300
2014-10-17	83.51000	85.90000	82.00000	82.70000	62.13361	38000000
2014-10-20	82.63000	83.67000	82.22000	83.42000	62.67458	26502600
2014-10-21	84.37000	86.15000	84.34000	85.96000	64.58292	31358200
2014-10-22	86.18000	86.71000	84.28000	84.33000	63.35827	36142500
2014-10-23	85.52000	86.81000	85.07000	85.90000	64.53783	26558000
2014-10-24	85.94000	86.09000	84.47000	85.60000	64.31242	25247400
2014-10-27	84.24000	84.29000	82.94000	83.80000	62.96005	23501400
2014-10-28	84.24000	85.94000	83.68000	85.71000	64.39507	23625000
2014-10-29	86.65000	87.37000	85.17000	85.99000	64.60543	26722500
2014-10-30	85.33000	86.06000	84.69000	85.68000	64.37254	18796000
2014-10-31	85.86000	87.52000	85.06000	87.42000	65.67979	20264300
2014-11-03	87.48000	88.41000	85.78000	86.04000	64.64301	26605600
2014-11-04	85.00000	85.05000	83.53000	84.27000	63.31318	23439100
2014-11-05	85.12000	86.12000	84.46000	85.75000	64.42512	27445100
2014-11-06	85.21000	86.85000	84.93000	86.83000	65.23656	23026300
2014-11-07	87.03000	88.48000	86.86000	87.79000	65.95779	18042000
2014-11-10	88.55000	88.96000	86.74000	87.00000	65.36426	22953400
2014-11-11	87.08000	87.47000	86.23000	87.26000	65.55962	17380900
2014-11-12	86.71000	87.61000	86.39000	86.49000	64.98109	17624600
2014-11-13	86.03000	86.14000	83.95000	85.34000	64.11709	31588300
2014-11-14	85.76000	86.31000	85.18000	86.21000	64.77073	17962300
2014-11-17	85.68000	86.27000	85.36000	85.76000	64.43264	12215100
2014-11-18	85.73000	86.54000	85.42000	85.83000	64.48525	19680300
2014-11-19	85.99000	86.58000	85.23000	86.28000	64.82331	14746200
2014-11-20	86.45000	87.49000	86.22000	87.36000	65.63475	16917300
2014-11-21	88.87000	89.22000	87.86000	88.50000	66.49123	28685200
2014-11-24	88.21000	88.69000	87.44000	87.82000	65.98035	16678100
2014-11-25	88.30000	88.37000	86.27000	86.39000	64.90596	22554000
2014-11-26	85.99000	86.21000	85.15000	85.30000	64.08704	20873200
2014-11-28	81.74000	82.00000	79.58000	79.82000	59.96983	42538300
2014-12-01	79.39000	80.35000	78.67000	80.10000	60.18023	51594500
2014-12-02	79.53000	81.75000	79.50000	80.97000	60.83384	33234900
2014-12-03	81.49000	82.61000	81.21000	81.96000	61.57766	31549200
2014-12-04	81.17000	81.77000	80.52000	81.25000	61.04422	23579500
2014-12-05	81.07000	81.31000	79.96000	80.28000	60.31543	23443300
2014-12-08	79.20000	79.50000	76.86000	77.03000	57.87367	41192700
2014-12-09	76.86000	78.19000	76.60000	77.87000	58.50479	33668900
2014-12-10	76.65000	76.74000	74.97000	75.47000	56.70164	44533800
2014-12-11	75.37000	77.34000	75.25000	75.42000	56.66407	35551700
2014-12-12	74.52000	75.38000	73.89000	74.02000	55.61220	50054300
2014-12-15	74.63000	75.33000	73.20000	73.36000	55.11636	47481100
2014-12-16	72.69000	76.29000	72.51000	74.01000	55.60471	57284400
2014-12-17	74.43000	77.83000	74.29000	77.08000	57.91122	62470200
2014-12-18	79.06000	79.35000	76.57000	78.56000	59.02317	52263500
2014-12-19	78.96000	80.67000	78.09000	80.57000	60.90936	46742800
2014-12-22	79.97000	80.17000	78.92000	79.75000	60.28944	33238100
2014-12-23	80.33000	80.99000	79.76000	80.72000	61.02276	26529200
2014-12-24	80.25000	80.44000	79.20000	80.13000	60.57673	14047800
2014-12-26	80.44000	80.81000	79.76000	80.11000	60.56160	14464600
2014-12-29	80.29000	81.00000	79.92000	80.40000	60.78083	18224100
2014-12-30	80.30000	80.47000	79.51000	79.76000	60.29701	19148100
2014-12-31	79.29000	80.00000	78.69000	79.16000	59.84341	21541900
2015-01-02	78.73000	79.79000	78.38000	79.53000	60.12313	27749100
2015-01-05	78.42000	78.45000	75.85000	76.24000	57.63596	45395200
2015-01-06	76.11000	76.73000	74.59000	75.12000	56.78926	41876600
2015-01-07	76.03000	76.36000	74.78000	75.28000	56.91022	31192400
2015-01-08	75.89000	77.15000	75.58000	76.97000	58.18782	28186900
2015-01-09	77.02000	77.15000	75.67000	76.36000	57.72667	24952100
2015-01-12	75.39000	75.39000	73.76000	74.16000	56.06353	28940600
2015-01-13	74.46000	75.04000	72.88000	73.57000	55.61748	34051400
2015-01-14	72.87000	73.91000	71.70000	73.80000	55.79138	52152500
2015-01-15	74.67000	74.86000	72.80000	72.86000	55.08074	41346000
2015-01-16	73.29000	75.33000	73.23000	75.23000	56.87241	42741900
2015-01-20	74.84000	75.36000	73.93000	75.32000	56.94044	28085800
2015-01-21	75.87000	76.87000	75.32000	76.85000	58.09710	28330800
2015-01-22	77.34000	77.45000	75.80000	77.21000	58.36927	33018800
2015-01-23	76.86000	77.76000	76.54000	76.66000	57.95347	21147400
2015-01-26	76.92000	77.96000	76.24000	77.76000	58.78504	18362100
2015-01-27	77.15000	78.08000	76.96000	77.71000	58.74724	21602300
2015-01-28	77.50000	77.50000	74.50000	74.65000	56.43394	38833400
2015-01-29	75.25000	75.35000	73.21000	74.90000	56.62295	30123700
2015-01-30	74.34000	76.41000	73.84000	75.55000	57.11433	43848100
2015-02-02	76.48000	77.89000	75.96000	77.86000	58.86065	35465700
2015-02-03	78.76000	80.40000	78.73000	79.99000	60.47089	47027900
2015-02-04	78.95000	79.40000	78.01000	78.67000	59.47298	41132200
2015-02-05	79.60000	80.25000	79.12000	79.80000	60.32724	31786200
2015-02-06	80.43000	80.57000	79.42000	79.82000	60.34237	26134600
2015-02-09	80.16000	80.82000	79.72000	79.90000	60.40284	20203800
2015-02-10	80.04000	80.11000	78.41000	79.86000	60.37261	21971300
2015-02-11	78.84000	79.66000	78.44000	79.30000	59.94928	26196600
2015-02-12	80.38000	80.71000	79.80000	80.34000	60.73548	26422300
2015-02-13	81.13000	82.13000	80.92000	82.04000	62.02064	31187900
2015-02-17	81.65000	82.43000	81.17000	82.29000	62.20963	22125900
2015-02-18	81.62000	81.95000	81.09000	81.31000	61.46878	19381400
2015-02-19	79.62000	81.39000	79.26000	80.93000	61.18150	23872000
2015-02-20	80.71000	81.12000	79.87000	80.54000	60.88667	25641800
2015-02-23	79.75000	80.86000	79.55000	80.21000	60.63719	19679500
2015-02-24	80.70000	80.77000	79.91000	80.43000	60.80351	15430700
2015-02-25	80.49000	81.00000	80.09000	80.87000	61.13614	16025700
2015-02-26	80.39000	80.43000	78.95000	79.37000	60.00217	19349100
2015-02-27	79.68000	79.74000	78.94000	79.02000	59.73758	13362200
2015-03-02	78.86000	78.93000	77.71000	78.47000	59.32180	17978500
2015-03-03	78.52000	79.23000	78.17000	78.76000	59.54103	12349700
2015-03-04	78.78000	78.84000	77.78000	78.65000	59.45788	16602800
2015-03-05	78.45000	78.55000	78.06000	78.18000	59.10255	11244500
2015-03-06	77.63000	78.03000	76.59000	76.78000	58.04418	19176300
2015-03-09	76.65000	77.53000	76.23000	76.23000	57.62840	17441100
2015-03-10	75.62000	76.06000	75.13000	75.17000	56.82705	19030600
2015-03-11	75.30000	75.70000	74.85000	75.39000	56.99337	13051000
2015-03-12	75.51000	75.87000	74.88000	74.91000	56.63051	19245000
2015-03-13	74.42000	74.72000	73.82000	74.63000	56.41884	21011900
2015-03-16	74.22000	75.70000	73.99000	75.64000	57.18238	16948500
2015-03-17	75.18000	75.63000	74.80000	75.35000	56.96314	13936300
2015-03-18	74.86000	77.95000	74.74000	77.54000	58.61874	27753700
2015-03-19	76.60000	76.93000	76.09000	76.31000	57.68887	23240900
2015-03-20	76.63000	77.36000	76.33000	76.91000	58.53752	22610600
2015-03-23	77.08000	77.60000	76.64000	76.64000	58.33202	12160100
2015-03-24	76.84000	76.96000	76.08000	76.13000	57.94386	14780900
2015-03-25	76.61000	77.70000	76.53000	77.12000	58.69736	15898500
2015-03-26	78.01000	78.25000	76.75000	77.03000	58.62884	15318600
2015-03-27	76.74000	76.89000	76.24000	76.40000	58.14936	11967300
2015-03-30	77.14000	78.19000	77.11000	78.04000	59.39758	18187800
2015-03-31	77.45000	78.00000	77.00000	77.58000	59.04747	9403700
2015-04-01	77.83000	78.23000	77.40000	77.56000	59.03224	13293300
2015-04-02	77.20000	78.17000	77.02000	77.72000	59.15404	13857700
2015-04-06	78.17000	79.55000	77.81000	79.12000	60.21960	15543300
2015-04-07	79.05000	79.71000	78.83000	79.17000	60.25764	14142100
2015-04-08	79.54000	79.73000	78.50000	78.53000	59.77054	12045700
2015-04-09	78.74000	79.97000	78.67000	79.79000	60.72953	13875100
2015-04-10	80.00000	80.27000	79.66000	80.14000	60.99593	8850500
2015-04-13	80.49000	80.60000	79.21000	79.34000	60.38702	9940300
2015-04-14	79.86000	80.96000	79.76000	80.77000	61.47543	13720100
2015-04-15	81.23000	82.87000	81.07000	82.70000	62.94438	20006900
2015-04-16	82.39000	83.23000	81.86000	82.51000	62.79980	21277500
2015-04-17	82.12000	82.23000	81.26000	81.91000	62.34312	16917400
2015-04-20	82.00000	83.12000	81.97000	82.22000	62.57905	12710400
2015-04-21	82.43000	82.48000	81.01000	81.35000	61.91689	11820400
2015-04-22	81.56000	82.20000	81.02000	81.89000	62.32789	10129500
2015-04-23	82.07000	82.98000	81.98000	82.45000	62.75410	12575800
2015-04-24	82.20000	82.28000	81.59000	81.98000	62.39638	11507600
2015-04-27	82.32000	82.57000	81.75000	81.89000	62.32789	11325600
2015-04-28	81.87000	82.45000	81.61000	82.30000	62.63994	11125400
2015-04-29	82.01000	83.06000	81.75000	82.94000	63.12706	15903100
2015-04-30	83.25000	83.38000	82.21000	82.68000	62.92916	16552100
2015-05-01	82.76000	83.01000	82.21000	82.87000	63.07378	11354600
2015-05-04	83.07000	83.35000	82.24000	82.66000	62.91395	14434200
2015-05-05	83.28000	83.66000	81.61000	81.64000	62.13762	16076300
2015-05-06	82.37000	82.70000	80.94000	81.32000	61.89404	16388600
2015-05-07	81.16000	81.18000	79.84000	80.44000	61.22428	17396600
2015-05-08	81.08000	81.85000	80.16000	81.76000	62.22893	14515200
2015-05-11	81.84000	81.88000	80.14000	80.22000	61.05683	18144400
2015-05-12	80.10000	81.01000	79.96000	80.59000	61.33842	9851500
2015-05-13	81.29000	81.39000	80.08000	80.38000	61.17860	12534700
2015-05-14	80.61000	81.15000	80.30000	80.35000	61.15577	9617900
2015-05-15	80.01000	80.99000	79.81000	80.67000	61.39932	9780600
2015-05-18	80.51000	80.84000	80.17000	80.74000	61.45260	7229800
2015-05-19	80.20000	80.28000	79.47000	79.59000	60.57731	13919800
2015-05-20	79.87000	80.00000	79.28000	79.74000	60.69148	12623800
2015-05-21	80.19000	80.61000	79.90000	80.49000	61.26232	10087300
2015-05-22	79.94000	80.56000	79.79000	80.20000	61.04158	6360700
2015-05-26	79.55000	79.72000	78.63000	78.93000	60.07499	13183600
2015-05-27	78.88000	79.52000	78.36000	78.79000	59.96842	11375000
2015-05-28	78.52000	78.62000	77.98000	78.48000	59.73248	12164200
2015-05-29	78.46000	78.89000	78.20000	78.39000	59.66399	12978100
2015-06-01	78.59000	78.60000	78.09000	78.19000	59.51176	8487200
2015-06-02	78.43000	79.11000	78.01000	78.73000	59.92276	10183000
2015-06-03	78.49000	79.07000	78.08000	78.19000	59.51176	8640300
2015-06-04	77.78000	77.93000	77.07000	77.13000	58.70496	15946100
2015-06-05	76.78000	78.36000	76.75000	77.67000	59.11596	18956000
2015-06-08	77.37000	77.82000	77.05000	77.23000	58.78108	9707300
2015-06-09	77.70000	78.19000	77.19000	77.22000	58.77346	11033100
2015-06-10	78.17000	78.39000	77.90000	78.17000	59.49651	9785400
2015-06-11	78.31000	78.44000	77.75000	77.82000	59.23015	8416500
2015-06-12	77.38000	77.44000	76.82000	76.95000	58.56796	10504500
2015-06-15	76.42000	77.18000	76.19000	76.77000	58.43097	8075500
2015-06-16	76.91000	77.39000	76.54000	77.37000	58.88765	9017600
2015-06-17	77.78000	78.12000	76.79000	77.18000	58.74301	10413700
2015-06-18	77.42000	77.77000	77.06000	77.13000	58.70496	12672600
2015-06-19	76.29000	76.60000	75.88000	75.91000	58.16024	17234900
2015-06-22	76.60000	76.91000	76.26000	76.84000	58.87275	10577400
2015-06-23	76.73000	77.23000	76.65000	77.09000	59.06429	7117700
2015-06-24	76.92000	77.36000	76.58000	76.61000	58.69655	6798300
2015-06-25	76.59000	76.68000	75.81000	75.83000	58.09891	8685700
2015-06-26	75.76000	76.10000	75.34000	76.08000	58.29045	11772300
2015-06-29	75.12000	75.60000	74.58000	74.64000	57.18718	13897200
2015-06-30	75.33000	75.45000	74.68000	75.16000	57.58559	15170600
2015-07-01	75.31000	75.34000	73.90000	74.20000	56.85006	13910100
2015-07-02	74.40000	74.93000	74.34000	74.53000	57.10289	9700200
2015-07-06	73.55000	74.26000	73.24000	73.55000	56.35204	13509100
2015-07-07	73.26000	74.48000	72.43000	74.22000	56.86540	20686100
2015-07-08	73.71000	74.22000	72.42000	72.72000	55.71611	16521300
2015-07-09	73.72000	74.03000	73.09000	73.09000	55.99960	11956000
2015-07-10	73.53000	73.99000	73.13000	73.49000	56.30606	13250400
2015-07-13	73.74000	74.19000	73.54000	74.01000	56.70450	14358800
2015-07-14	73.80000	74.84000	73.77000	74.54000	57.11058	12654200
2015-07-15	74.16000	74.53000	72.97000	73.23000	56.10687	12708300
2015-07-16	73.65000	73.87000	73.19000	73.33000	56.18350	7860700
2015-07-17	73.26000	73.33000	72.20000	72.44000	55.50161	14096000
2015-07-20	72.57000	72.58000	71.39000	71.48000	54.76607	13833400
2015-07-21	71.65000	72.22000	71.29000	71.51000	54.78907	10619000
2015-07-22	71.22000	71.65000	70.78000	70.93000	54.34467	15209300
2015-07-23	71.00000	71.45000	70.33000	70.87000	54.29869	11284600
2015-07-24	70.87000	70.90000	69.25000	69.51000	53.25671	12554100
2015-07-27	68.62000	69.32000	68.21000	68.51000	52.49054	17196700
2015-07-28	68.61000	70.85000	68.56000	70.47000	53.99224	18938600
2015-07-29	70.29000	71.50000	70.07000	71.43000	54.72775	23427300
2015-07-30	71.28000	71.49000	70.62000	70.93000	54.34467	12627200
2015-07-31	70.32000	70.42000	69.27000	69.38000	53.15711	21789400
2015-08-03	68.64000	69.07000	67.78000	67.92000	52.03850	16926600
2015-08-04	68.22000	68.75000	67.40000	67.69000	51.86228	12762500
2015-08-05	68.22000	68.97000	67.11000	67.18000	51.47153	18473800
2015-08-06	66.78000	68.43000	66.29000	68.25000	52.29134	23259600
2015-08-07	67.97000	68.51000	66.79000	67.03000	51.35660	17081700
2015-08-10	67.17000	69.22000	67.17000	69.17000	52.99620	19444400
2015-08-11	67.79000	69.37000	67.66000	69.30000	53.09582	21053900
2015-08-12	69.06000	70.74000	68.66000	70.56000	54.06118	23483000
2015-08-13	70.10000	70.36000	69.40000	69.49000	53.24139	19813600
2015-08-14	69.64000	70.12000	69.18000	69.34000	53.12645	12121200
2015-08-17	69.00000	69.83000	68.77000	69.49000	53.24139	9532100
2015-08-18	69.36000	69.54000	68.89000	69.23000	53.04218	11063400
2015-08-19	68.85000	68.96000	67.00000	67.32000	51.57879	20183000
2015-08-20	67.14000	67.60000	65.79000	65.80000	50.41421	25336600
2015-08-21	65.14000	65.85000	63.46000	63.50000	48.65200	25420200
2015-08-24	59.79000	62.58000	58.74000	60.09000	46.03936	43001100
2015-08-25	62.73000	62.73000	59.17000	59.22000	45.37279	27696600
2015-08-26	60.72000	61.33000	59.54000	61.26000	46.93578	39732200
2015-08-27	62.68000	64.44000	62.45000	64.29000	49.25728	32241400
2015-08-28	64.07000	66.42000	64.04000	65.75000	50.37590	31463400
2015-08-31	65.25000	66.86000	64.08000	66.43000	50.89690	36193500
2015-09-01	64.52000	65.28000	63.54000	64.09000	49.10404	28712600
2015-09-02	65.00000	65.10000	63.18000	64.68000	49.55609	25528900
2015-09-03	65.11000	66.25000	64.46000	64.86000	49.69400	21895000
2015-09-04	63.93000	64.25000	63.52000	63.79000	48.87421	16684200
2015-09-08	64.48000	64.88000	63.69000	64.79000	49.64036	15627600
2015-09-09	65.24000	66.02000	63.47000	63.57000	48.70564	18477700
2015-09-10	63.84000	64.30000	62.96000	63.94000	48.98912	18492800
2015-09-11	63.30000	63.45000	62.49000	63.37000	48.55241	13344300
2015-09-14	62.93000	63.21000	62.50000	62.82000	48.13101	12481300
2015-09-15	63.02000	63.73000	63.01000	63.52000	48.66734	14816600
2015-09-16	64.03000	65.41000	63.93000	65.32000	50.04645	17216700
2015-09-17	65.37000	66.44000	64.86000	65.28000	50.01579	19822700
2015-09-18	63.58000	64.05000	62.72000	63.10000	48.70214	21236900
2015-09-21	63.77000	63.93000	63.06000	63.46000	48.98000	15689700
2015-09-22	62.48000	63.45000	62.35000	62.79000	48.46288	17050400
2015-09-23	63.03000	63.32000	61.95000	61.98000	47.83770	13984700
2015-09-24	61.50000	62.69000	61.09000	62.25000	48.04610	18912000
2015-09-25	62.94000	62.94000	61.81000	62.37000	48.13872	15833400
2015-09-28	61.72000	61.72000	59.83000	59.88000	46.21688	16351400
2015-09-29	60.17000	60.66000	59.39000	59.79000	46.14742	18881200
2015-09-30	60.34000	61.43000	60.27000	61.20000	47.23569	16128100
2015-10-01	61.98000	62.66000	60.77000	61.32000	47.32830	17445500
2015-10-02	60.62000	63.89000	60.51000	63.85000	49.28102	19929800
2015-10-05	64.65000	66.00000	64.59000	65.78000	50.77064	23807000
2015-10-06	66.01000	67.74000	65.66000	67.24000	51.89751	27466400
2015-10-07	68.10000	68.94000	66.70000	68.09000	52.55355	40003100
2015-10-08	67.96000	69.67000	67.54000	69.39000	53.55693	27071700
2015-10-09	69.54000	69.62000	68.51000	68.94000	53.20960	25985700
2015-10-12	69.05000	69.06000	67.43000	68.05000	52.52268	21746200
2015-10-13	67.53000	68.35000	67.15000	67.34000	51.97469	20837800
2015-10-14	67.19000	68.17000	67.04000	67.92000	52.42235	15176700
2015-10-15	67.61000	69.17000	67.38000	69.14000	53.36398	19508200
2015-10-16	69.38000	69.56000	68.28000	69.23000	53.43344	20031200
2015-10-19	68.54000	68.58000	67.50000	67.86000	52.37603	19500200
2015-10-20	67.72000	68.37000	67.36000	68.05000	52.52268	13756500
2015-10-21	67.75000	68.08000	67.14000	67.21000	51.87434	14662100
2015-10-22	67.58000	68.59000	67.55000	68.42000	52.80827	18740700
2015-10-23	68.10000	68.90000	67.66000	68.26000	52.68477	15631000
2015-10-26	68.13000	68.13000	66.57000	66.59000	51.39582	11836100
2015-10-27	65.67000	66.01000	65.11000	65.79000	50.77837	21107300
2015-10-28	66.25000	67.70000	65.72000	67.25000	51.90522	19756500
2015-10-29	67.00000	68.22000	66.90000	67.59000	52.16763	9753600
2015-10-30	67.95000	68.76000	67.15000	68.03000	52.50725	14257200
2015-11-02	67.62000	69.98000	67.52000	69.62000	53.73445	15386900
2015-11-03	70.11000	71.93000	70.08000	71.40000	55.10829	21327200
2015-11-04	71.47000	71.67000	70.23000	70.76000	54.61433	17718800
2015-11-05	70.41000	71.19000	69.84000	70.16000	54.15124	16233500
2015-11-06	69.54000	70.08000	68.77000	69.80000	53.87338	13761200
2015-11-09	69.64000	70.41000	68.82000	69.11000	53.34082	12687000
2015-11-10	68.82000	69.87000	68.56000	69.26000	53.45658	12685400
2015-11-11	69.25000	69.35000	67.63000	67.79000	52.32201	14369700
2015-11-12	66.84000	67.31000	66.13000	66.25000	51.13340	19311500
2015-11-13	66.03000	66.58000	65.20000	65.98000	50.92501	17779600
2015-11-16	65.89000	68.25000	65.84000	68.18000	52.62302	17363100
2015-11-17	68.00000	68.28000	67.18000	67.43000	52.04416	15228900
2015-11-18	67.90000	68.63000	67.26000	68.54000	52.90088	20951500
2015-11-19	68.14000	68.51000	67.06000	67.62000	52.19080	18912500
2015-11-20	67.64000	67.95000	66.83000	66.90000	51.63508	14214000
2015-11-23	66.84000	67.76000	66.41000	67.38000	52.00557	16407300
2015-11-24	67.70000	69.13000	67.57000	68.82000	53.11700	18943100
2015-11-25	68.24000	68.83000	67.84000	68.26000	52.68477	11100600
2015-11-27	67.71000	68.05000	67.53000	67.77000	52.30658	8376400
2015-11-30	68.05000	68.68000	67.77000	68.02000	52.49953	17605300
2015-12-01	68.08000	68.62000	67.91000	68.56000	52.91632	13797000
2015-12-02	68.11000	68.37000	66.22000	66.44000	51.28004	25428100
2015-12-03	66.76000	66.98000	64.79000	65.11000	50.25352	24219200
2015-12-04	64.50000	65.08000	63.48000	64.70000	49.93706	32839300
2015-12-07	63.10000	63.19000	61.35000	62.24000	48.03838	32800400
2015-12-08	60.87000	62.44000	60.25000	61.60000	47.54442	27336900
2015-12-09	61.88000	63.73000	61.53000	62.41000	48.16959	28756900
2015-12-10	62.44000	63.74000	62.01000	62.81000	48.47833	38914900
2015-12-11	61.73000	61.96000	60.40000	60.46000	46.66452	29004000
2015-12-14	60.17000	61.10000	59.52000	60.78000	46.91151	39116600
2015-12-15	61.64000	62.60000	61.56000	62.31000	48.09241	29070300
2015-12-16	62.07000	62.72000	61.24000	61.90000	47.77596	28751200
2015-12-17	61.94000	62.06000	60.38000	60.38000	46.60278	29074800
2015-12-18	59.90000	59.94000	58.77000	58.79000	45.78659	27139200
2015-12-21	58.80000	59.32000	58.21000	58.85000	45.83332	24015000
2015-12-22	59.06000	59.92000	58.77000	59.54000	46.37071	25291500
2015-12-23	60.74000	62.17000	60.53000	62.13000	48.38783	30210500
2015-12-24	62.21000	62.29000	61.35000	61.57000	47.95170	7215300
2015-12-28	60.50000	60.82000	60.14000	60.45000	47.07942	12553900
2015-12-29	61.49000	61.67000	60.54000	60.87000	47.40652	15106300
2015-12-30	60.03000	60.89000	59.99000	60.05000	46.76789	15051200
2015-12-31	59.77000	60.64000	59.58000	60.32000	46.97818	19202400
2016-01-04	60.16000	60.78000	59.30000	60.30000	46.96260	21808700
2016-01-05	60.26000	60.60000	59.59000	60.53000	47.14172	15529200
2016-01-06	59.10000	59.22000	57.71000	58.20000	45.32708	26962100
2016-01-07	57.07000	58.38000	56.54000	56.78000	44.22116	28081900
2016-01-08	57.26000	57.39000	55.84000	56.05000	43.65262	19227100
2016-01-11	56.28000	56.35000	54.16000	54.85000	42.71805	28444700
2016-01-12	55.70000	55.88000	53.46000	54.98000	42.81930	35594100
2016-01-13	55.65000	56.05000	53.08000	53.66000	41.79126	33958400
2016-01-14	54.21000	56.46000	53.36000	55.97000	43.59033	38074300
2016-01-15	53.63000	54.87000	53.32000	54.35000	42.32864	36880200
2016-01-19	54.76000	55.02000	52.33000	53.18000	41.41743	35872300
2016-01-20	52.13000	52.55000	49.93000	51.77000	40.31929	51307400
2016-01-21	51.71000	54.03000	51.37000	53.38000	41.57320	43670700
2016-01-22	55.33000	56.12000	54.45000	55.74000	43.41120	38622500
2016-01-25	54.68000	56.08000	53.10000	53.14000	41.38627	29120000
2016-01-26	54.10000	55.22000	53.40000	55.15000	42.95169	25354900
2016-01-27	54.77000	56.42000	54.20000	54.89000	42.74921	36494500
2016-01-28	56.97000	57.19000	55.43000	56.56000	44.04983	38171900
2016-01-29	56.66000	58.27000	56.49000	58.21000	45.33487	31498200
2016-02-01	57.24000	57.67000	56.39000	57.24000	44.57943	27685100
2016-02-02	55.84000	56.10000	55.05000	55.33000	43.09188	25231200
2016-02-03	56.13000	57.35000	54.11000	57.30000	44.62615	36440700
2016-02-04	57.42000	58.50000	57.00000	57.27000	44.60279	37056100
2016-02-05	56.50000	56.74000	55.47000	55.94000	43.56697	30241000
2016-02-08	54.83000	56.00000	54.00000	55.65000	43.34111	34806700
2016-02-09	54.82000	55.49000	53.44000	54.31000	42.29749	37411300
2016-02-10	54.15000	55.32000	53.51000	54.09000	42.12615	30215800
2016-02-11	53.15000	54.27000	52.37000	53.86000	41.94702	47986900
2016-02-12	54.60000	55.52000	54.11000	55.28000	43.05294	25782000
2016-02-16	56.21000	56.38000	55.02000	55.83000	43.48130	33800200
2016-02-17	56.50000	57.91000	56.28000	57.66000	44.90653	29280000
2016-02-18	58.15000	58.24000	56.66000	56.94000	44.34577	28832300
2016-02-19	56.18000	56.83000	55.70000	56.81000	44.24453	25128800
2016-02-22	57.89000	58.52000	57.64000	58.26000	45.37382	24708300
2016-02-23	57.70000	57.98000	56.17000	56.27000	43.82397	21455000
2016-02-24	55.22000	56.97000	55.07000	56.84000	44.26790	25279800
2016-02-25	56.67000	57.04000	55.78000	56.89000	44.30684	18588900
2016-02-26	57.84000	58.00000	57.04000	57.23000	44.57163	21155100
2016-02-29	57.46000	57.62000	56.53000	56.58000	44.06541	22983300
2016-03-01	56.98000	58.15000	56.40000	58.06000	45.21805	23643000
2016-03-02	57.70000	59.52000	57.42000	59.48000	46.32397	26795000
2016-03-03	59.24000	60.49000	59.21000	60.38000	47.02490	24395600
2016-03-04	60.72000	61.83000	60.07000	60.96000	47.47662	30551600
2016-03-07	60.93000	62.46000	60.64000	62.39000	48.59032	33360500
2016-03-08	61.88000	61.92000	59.67000	59.77000	46.54984	29817600
2016-03-09	60.58000	61.52000	59.84000	60.74000	47.30528	25467600
2016-03-10	60.48000	60.86000	59.69000	60.79000	47.34422	28623600
2016-03-11	61.59000	62.57000	61.52000	62.36000	48.56696	24783600
2016-03-14	61.58000	62.17000	61.34000	61.95000	48.24765	21766100
2016-03-15	61.10000	61.84000	60.66000	61.83000	48.15419	21719600
2016-03-16	62.20000	63.04000	61.77000	62.90000	48.98752	26970400
2016-03-17	63.41000	64.28000	62.84000	63.76000	49.65730	28160800
2016-03-18	63.79000	63.85000	62.90000	63.49000	49.80006	30474000
2016-03-21	63.24000	63.69000	62.57000	63.27000	49.62750	16698500
2016-03-22	62.53000	63.49000	62.49000	62.92000	49.35297	14180100
2016-03-23	62.47000	62.70000	61.42000	61.54000	48.27053	18873800
2016-03-24	60.69000	61.84000	60.40000	61.84000	48.50584	15516000
2016-03-28	61.86000	62.03000	61.08000	61.51000	48.24699	11564900
2016-03-29	60.82000	61.85000	60.46000	61.80000	48.47446	14366900
2016-03-30	62.36000	62.62000	61.56000	61.92000	48.56859	15744800
2016-03-31	61.68000	62.37000	61.58000	61.89000	48.54505	14046400
2016-04-01	60.82000	61.24000	60.61000	61.06000	47.89403	14804800
2016-04-04	60.95000	61.59000	60.43000	60.61000	47.54105	15809500
2016-04-05	60.10000	60.63000	59.94000	60.20000	47.21947	16048800
2016-04-06	60.69000	61.51000	60.24000	61.50000	48.23915	18218800
2016-04-07	61.02000	61.59000	60.63000	61.14000	47.95677	13927100
2016-04-08	62.29000	62.71000	62.06000	62.37000	48.92156	17666500
2016-04-11	62.87000	63.06000	62.11000	62.11000	48.71762	16235700
2016-04-12	62.35000	64.33000	62.22000	63.96000	50.16872	27630400
2016-04-13	63.93000	64.45000	63.48000	64.26000	50.40403	18702900
2016-04-14	64.53000	64.54000	64.03000	64.41000	50.52169	17435500
2016-04-15	64.05000	64.16000	63.46000	63.54000	49.83928	14221200
2016-04-18	62.23000	64.75000	62.08000	64.59000	50.66286	20685800
2016-04-19	64.96000	65.95000	64.66000	65.88000	51.67471	17341400
2016-04-20	65.53000	66.98000	65.32000	66.47000	52.13750	21088300
2016-04-21	66.56000	66.84000	65.94000	66.08000	51.83160	19335100
2016-04-22	66.24000	67.29000	66.19000	67.04000	52.58459	15764500
2016-04-25	66.81000	66.82000	65.79000	66.29000	51.99630	17234300
2016-04-26	66.67000	67.38000	66.51000	67.35000	52.82776	13585700
2016-04-27	67.70000	68.78000	67.65000	68.63000	53.83175	21962400
2016-04-28	68.32000	68.82000	67.35000	67.61000	53.03169	15555200
2016-04-29	67.76000	68.42000	66.47000	67.50000	52.94540	24107400
2016-05-02	67.38000	67.66000	66.60000	67.43000	52.89051	15066000
2016-05-03	66.52000	66.64000	65.43000	65.84000	51.64334	16158100
2016-05-04	65.88000	66.34000	64.50000	64.89000	50.89818	18605400
2016-05-05	65.99000	66.35000	64.88000	65.42000	51.31390	14352000
2016-05-06	65.00000	66.07000	64.83000	65.27000	51.19624	12545500
2016-05-09	64.90000	65.04000	63.50000	64.32000	50.45110	16020800
2016-05-10	64.65000	65.47000	64.62000	65.45000	51.33743	10351400
2016-05-11	65.29000	66.23000	64.76000	65.65000	51.49432	14214800
2016-05-12	66.24000	66.74000	65.34000	65.83000	51.63551	12477200
2016-05-13	65.54000	66.04000	64.85000	64.99000	50.97662	12371900
2016-05-16	65.84000	66.30000	65.65000	66.09000	51.83944	13727700
2016-05-17	66.10000	66.91000	65.89000	66.40000	52.08260	15837300
2016-05-18	66.39000	66.61000	65.34000	65.76000	51.58060	20583200
2016-05-19	65.10000	65.92000	64.49000	65.77000	51.58844	16854900
2016-05-20	65.97000	66.30000	65.57000	66.16000	51.89434	9833500
2016-05-23	65.77000	66.28000	65.54000	65.99000	51.76099	10272500
2016-05-24	66.33000	66.71000	65.91000	66.32000	52.01984	11302900
2016-05-25	66.72000	67.47000	66.66000	67.37000	52.84344	14255500
2016-05-26	67.63000	67.92000	66.88000	67.09000	52.62380	10716800
2016-05-27	66.85000	67.18000	66.48000	67.13000	52.65519	9258700
2016-05-31	67.29000	67.82000	66.57000	66.87000	52.45126	15406100
2016-06-01	66.22000	67.09000	66.05000	66.89000	52.46694	16695700
2016-06-02	66.38000	66.84000	66.13000	66.80000	52.39634	12850000
2016-06-03	66.80000	67.15000	66.15000	66.54000	52.19241	12157700
2016-06-06	67.19000	68.07000	67.07000	68.01000	53.34544	18223800
2016-06-07	68.23000	69.73000	68.21000	69.55000	54.55338	15618300
2016-06-08	69.97000	70.26000	69.20000	69.39000	54.42789	18129700
2016-06-09	68.59000	69.21000	68.52000	68.86000	54.01215	12340600
2016-06-10	68.15000	68.59000	67.28000	67.37000	52.84344	14490200
2016-06-13	67.04000	68.08000	66.97000	67.17000	52.68656	11573800
2016-06-14	66.89000	67.47000	66.37000	67.13000	52.65519	12202500
2016-06-15	66.88000	67.78000	66.50000	66.97000	52.52969	16829500
2016-06-16	66.25000	66.75000	65.34000	66.65000	52.27868	19993700
2016-06-17	66.90000	67.02000	66.50000	66.89000	52.81241	17435900
2016-06-20	67.85000	68.00000	67.41000	67.47000	53.27034	10913200
2016-06-21	67.32000	68.41000	67.12000	68.27000	53.90198	11222300
2016-06-22	68.57000	68.57000	67.83000	67.89000	53.60196	10258200
2016-06-23	68.60000	69.03000	68.34000	69.01000	54.48624	9538500
2016-06-24	66.35000	67.55000	66.29000	66.78000	52.72557	26879900
2016-06-27	65.87000	65.93000	64.11000	64.64000	51.03595	21659700
2016-06-28	65.85000	66.45000	65.47000	66.44000	52.45713	14550400
2016-06-29	66.85000	68.10000	66.85000	67.70000	53.45196	16354400
2016-06-30	67.41000	68.28000	67.27000	68.24000	53.87829	12132300
2016-07-01	68.16000	68.85000	68.11000	68.60000	54.16254	12678800
2016-07-05	67.68000	67.92000	66.55000	67.22000	53.07297	15069900
2016-07-06	66.83000	67.56000	66.37000	67.51000	53.30193	15897500
2016-07-07	67.91000	68.34000	66.35000	66.82000	52.75715	14097800
2016-07-08	67.42000	67.95000	67.05000	67.71000	53.45984	11567900
2016-07-11	68.07000	68.39000	67.78000	67.84000	53.56246	9750400
2016-07-12	68.86000	69.82000	68.72000	69.52000	54.88891	15524500
2016-07-13	69.32000	69.70000	68.28000	68.92000	54.41518	12546200
2016-07-14	69.46000	69.63000	69.07000	69.27000	54.69152	10898600
2016-07-15	69.52000	69.68000	68.97000	69.23000	54.65995	9129500
2016-07-18	69.03000	69.31000	68.59000	69.28000	54.69941	9401100
2016-07-19	69.11000	69.22000	68.63000	68.89000	54.39149	6991900
2016-07-20	68.61000	69.13000	68.04000	68.79000	54.31255	11555000
2016-07-21	68.60000	69.23000	67.94000	68.11000	53.77565	9256900
2016-07-22	68.26000	68.43000	67.88000	68.32000	53.94146	7990600
2016-07-25	67.87000	68.02000	66.71000	66.96000	52.86768	12771700
2016-07-26	66.57000	67.41000	66.53000	67.35000	53.17561	12393900
2016-07-27	67.44000	67.93000	66.40000	66.69000	52.65451	16177900
2016-07-28	66.61000	67.02000	66.23000	66.70000	52.66241	10863500
2016-07-29	65.75000	67.46000	65.69000	67.38000	53.19928	16501800
2016-08-01	66.79000	66.84000	64.93000	65.16000	51.44651	30648500
2016-08-02	65.62000	66.07000	64.57000	65.75000	51.91234	25600100
2016-08-03	65.76000	67.05000	65.50000	67.02000	52.91505	23905600
2016-08-04	66.77000	67.38000	66.54000	66.92000	52.83610	16790200
2016-08-05	66.96000	67.62000	66.84000	67.53000	53.31772	11426800
2016-08-08	68.00000	68.89000	67.98000	68.43000	54.02831	21663400
2016-08-09	68.62000	68.73000	67.80000	68.07000	53.74406	11128400
2016-08-10	68.21000	68.36000	67.19000	67.33000	53.15982	18036800
2016-08-11	67.62000	68.61000	67.47000	68.32000	53.94146	17429700
2016-08-12	68.50000	68.91000	68.32000	68.70000	54.24147	10189700
2016-08-15	69.09000	69.39000	68.89000	69.25000	54.67574	10703400
2016-08-16	69.13000	69.58000	68.71000	69.36000	54.76257	10242800
2016-08-17	69.02000	69.61000	68.95000	69.57000	54.92838	14719500
2016-08-18	69.81000	71.00000	69.74000	71.00000	56.05743	24148500
2016-08-19	70.77000	70.77000	70.15000	70.41000	55.59161	11045700
2016-08-22	69.80000	69.93000	69.28000	69.60000	54.95207	14136700
2016-08-23	69.60000	70.27000	69.60000	70.09000	55.33895	12456200
2016-08-24	69.70000	70.16000	69.63000	69.81000	55.11787	16452600
2016-08-25	69.70000	69.91000	69.39000	69.62000	54.96788	11895800
2016-08-26	69.74000	70.28000	69.05000	69.38000	54.77837	14575100
2016-08-29	69.18000	69.91000	69.10000	69.85000	55.14948	7394000
2016-08-30	70.01000	70.28000	69.35000	69.61000	54.95998	7132900
2016-08-31	69.22000	69.32000	68.13000	68.51000	54.09148	13232800
2016-09-01	68.22000	68.47000	67.77000	68.31000	53.93357	16668500
2016-09-02	68.98000	69.25000	68.65000	69.08000	54.54151	10794400
2016-09-06	69.26000	70.18000	69.20000	70.12000	55.36263	12844100
2016-09-07	70.44000	70.67000	70.13000	70.52000	55.67845	15094500
2016-09-08	70.97000	71.94000	70.63000	71.84000	56.72065	18005300
2016-09-09	71.17000	71.39000	69.70000	69.70000	55.03103	21771800
2016-09-12	69.21000	70.75000	69.08000	70.39000	55.57583	21972900
2016-09-13	69.62000	69.65000	68.18000	68.38000	53.98883	24580400
2016-09-14	68.30000	69.12000	67.40000	67.57000	53.34931	26470200
2016-09-15	67.84000	68.91000	67.73000	68.41000	54.01252	16477400
2016-09-16	67.01000	67.70000	67.01000	67.45000	53.57644	17394400
2016-09-19	68.00000	68.19000	67.40000	67.41000	53.54466	11797500
2016-09-20	67.33000	67.79000	66.87000	66.92000	53.15545	14132900
2016-09-21	67.50000	68.50000	67.42000	68.47000	54.38664	20260900
2016-09-22	69.21000	69.46000	68.49000	68.55000	54.45019	13315900
2016-09-23	68.22000	68.84000	67.25000	67.64000	53.72736	23075200
2016-09-26	67.87000	68.23000	67.21000	67.34000	53.48906	13240200
2016-09-27	66.67000	67.07000	66.14000	66.89000	53.13163	19410200
2016-09-28	67.28000	69.88000	66.71000	69.78000	55.42719	41143400
2016-09-29	69.73000	70.45000	69.03000	69.66000	55.33188	27001600
2016-09-30	70.15000	70.98000	69.70000	70.61000	56.08647	14714500
2016-10-03	70.73000	70.84000	69.97000	70.56000	56.04676	13154900
2016-10-04	70.62000	70.79000	69.56000	69.84000	55.47484	11852800
2016-10-05	70.55000	71.24000	70.48000	70.91000	56.32477	13351200
2016-10-06	71.12000	71.35000	70.38000	71.02000	56.41215	11175800
2016-10-07	71.03000	71.33000	70.40000	70.61000	56.08647	11744400
2016-10-10	70.61000	71.98000	70.61000	71.72000	56.96817	11534500
2016-10-11	71.47000	71.59000	70.51000	70.90000	56.31683	13712200
2016-10-12	70.60000	70.85000	70.00000	70.60000	56.07853	10439100
2016-10-13	70.16000	70.57000	69.29000	70.21000	55.76873	13543400
2016-10-14	70.57000	70.80000	69.75000	69.80000	55.44307	11372400
2016-10-17	69.82000	70.04000	69.08000	69.46000	55.17301	7425000
2016-10-18	70.15000	70.30000	69.43000	69.74000	55.39541	6945100
2016-10-19	70.28000	71.27000	70.21000	70.73000	56.18179	14315900
2016-10-20	70.31000	70.94000	69.92000	70.65000	56.11824	12494500
2016-10-21	70.19000	70.31000	69.78000	70.19000	55.75285	14238500
2016-10-24	70.19000	70.43000	69.21000	69.98000	55.58606	10668400
2016-10-25	69.96000	70.71000	69.54000	69.66000	55.33188	13227100
2016-10-26	69.04000	70.11000	68.92000	69.82000	55.45896	17867800
2016-10-27	70.12000	70.22000	69.54000	69.56000	55.25245	14206300
2016-10-28	69.44000	70.43000	68.93000	69.37000	55.10153	18558400
2016-10-31	69.12000	69.49000	68.50000	68.62000	54.50578	12973800
2016-11-01	69.13000	69.37000	67.88000	68.63000	54.51372	18824800
2016-11-02	67.98000	68.22000	67.00000	67.87000	53.91005	22983000
2016-11-03	67.87000	68.26000	67.50000	68.14000	54.12452	12748100
2016-11-04	67.80000	68.46000	67.36000	67.77000	53.83062	17554100
2016-11-07	68.54000	69.27000	68.54000	69.23000	54.99033	14799500
2016-11-08	68.89000	69.71000	68.79000	69.32000	55.06182	11208700
2016-11-09	69.56000	70.97000	68.75000	70.45000	55.95938	25993800
2016-11-10	70.40000	71.28000	70.16000	70.75000	56.19767	20634800
2016-11-11	70.33000	70.47000	68.89000	69.46000	55.17301	17659700
2016-11-14	69.21000	69.92000	68.83000	69.85000	55.48279	12572000
2016-11-15	70.46000	71.86000	70.40000	71.82000	57.04760	19228700
2016-11-16	71.66000	72.14000	71.10000	71.32000	56.65044	16609100
2016-11-17	71.92000	72.39000	70.66000	70.84000	56.26916	10338000
2016-11-18	71.09000	71.53000	70.73000	71.13000	56.49951	11962300
2016-11-21	72.13000	72.90000	72.13000	72.82000	57.84189	16875400
2016-11-22	72.84000	73.20000	71.90000	72.78000	57.81014	16013200
2016-11-23	72.43000	73.31000	72.35000	73.08000	58.04842	11462000
2016-11-25	72.77000	72.93000	72.36000	72.72000	57.76248	8791800
2016-11-28	73.07000	73.09000	71.58000	71.71000	56.96022	18790100
2016-11-29	70.62000	71.26000	70.07000	70.83000	56.26121	18361700
2016-11-30	73.29000	75.12000	73.29000	74.43000	59.12074	44854800
2016-12-01	75.81000	76.06000	74.55000	74.61000	59.26372	27382400
2016-12-02	74.57000	75.18000	74.36000	74.83000	59.43847	18338800
2016-12-05	75.51000	76.10000	75.19000	75.49000	59.96271	22535100
2016-12-06	75.03000	75.65000	74.58000	75.35000	59.85151	16963500
2016-12-07	75.18000	76.06000	75.18000	75.95000	60.32811	16008300
2016-12-08	76.15000	76.46000	75.56000	76.36000	60.65376	14600200
2016-12-09	76.76000	76.76000	76.16000	76.60000	60.84440	8974800
2016-12-12	78.30000	78.45000	76.64000	76.96000	61.13036	16130200
2016-12-13	77.54000	78.39000	76.83000	77.83000	61.82142	16028600
2016-12-14	77.46000	77.77000	76.06000	76.27000	60.58229	19851400
2016-12-15	75.95000	76.72000	75.52000	76.44000	60.71733	20251800
2016-12-16	76.58000	76.58000	76.12000	76.51000	61.09422	17864900
2016-12-19	76.43000	76.57000	76.01000	76.16000	60.81473	7113200
2016-12-20	76.55000	76.65000	75.78000	75.99000	60.67899	8982100
2016-12-21	76.15000	76.46000	75.73000	76.11000	60.77480	8102700
2016-12-22	76.16000	76.62000	76.01000	76.42000	61.02234	10970400
2016-12-23	76.30000	76.51000	76.18000	76.35000	60.96646	6398100
2016-12-27	76.47000	76.78000	76.40000	76.52000	61.10219	10008900
2016-12-28	76.69000	76.72000	75.63000	75.69000	60.43944	8093700
2016-12-29	75.58000	75.80000	75.27000	75.54000	60.31966	6697400
2016-12-30	75.47000	75.89000	75.08000	75.32000	60.14400	8853300
2017-01-03	76.11000	76.81000	75.36000	76.17000	60.82271	24623100
2017-01-04	76.23000	76.37000	75.76000	76.01000	60.69497	11185500
2017-01-05	76.06000	76.34000	75.46000	75.82000	60.54324	11141200
2017-01-06	76.06000	76.15000	75.39000	75.89000	60.59912	7410500
2017-01-09	75.39000	75.46000	74.68000	74.79000	59.72078	10960900
2017-01-10	74.73000	74.90000	74.05000	74.11000	59.17779	9660800
2017-01-11	74.37000	75.05000	74.06000	74.91000	59.81660	13127000
2017-01-12	75.33000	75.41000	74.30000	74.60000	59.56905	10895600
2017-01-13	74.50000	74.66000	74.19000	74.38000	59.39339	9906700
2017-01-17	74.61000	75.02000	74.55000	74.84000	59.76070	9783000
2017-01-18	74.43000	74.87000	74.34000	74.67000	59.62495	8725200
2017-01-19	74.67000	74.70000	74.08000	74.26000	59.29755	9000900
2017-01-20	74.74000	74.99000	74.29000	74.54000	59.52115	9182200
2017-01-23	74.20000	74.35000	73.39000	73.75000	58.89032	15207000
2017-01-24	74.04000	74.88000	73.90000	74.56000	59.53712	11857200
2017-01-25	74.58000	75.18000	74.56000	74.95000	59.84853	9410300
2017-01-26	75.19000	75.31000	74.85000	75.01000	59.89645	8651700
2017-01-27	74.55000	74.63000	74.01000	74.23000	59.27362	9950900
2017-01-30	73.89000	73.93000	72.36000	72.87000	58.18763	13286400
2017-01-31	72.91000	73.02000	72.13000	72.90000	58.21159	14007400
2017-02-01	73.29000	73.39000	71.91000	72.36000	57.78040	18424300
2017-02-02	72.48000	72.90000	71.90000	72.77000	58.10777	12880100
2017-02-03	73.06000	73.78000	72.63000	73.40000	58.61083	11828600
2017-02-06	73.40000	73.65000	72.57000	72.78000	58.11576	10521700
2017-02-07	72.46000	72.80000	71.37000	71.75000	57.29329	14157800
2017-02-08	71.75000	72.08000	70.65000	71.92000	57.42905	16148400
2017-02-09	72.35000	72.95000	72.35000	72.73000	58.07584	9261600
2017-02-10	73.31000	73.69000	73.06000	73.28000	58.51503	10405400
2017-02-13	73.13000	73.45000	72.99000	73.42000	58.62681	7984900
2017-02-14	73.63000	73.69000	72.74000	73.66000	58.81846	10771700
2017-02-15	73.44000	73.76000	73.13000	73.37000	58.58688	8926600
2017-02-16	73.44000	73.54000	72.26000	72.37000	57.78838	11375400
2017-02-17	72.00000	72.21000	71.74000	71.97000	57.46898	11645000
2017-02-21	72.65000	72.85000	72.35000	72.46000	57.86024	11802500
2017-02-22	72.12000	72.20000	71.31000	71.36000	56.98186	11539400
2017-02-23	72.16000	72.28000	71.21000	71.66000	57.22142	17390100
2017-02-24	71.14000	71.41000	70.63000	70.99000	56.68642	13997600
2017-02-27	71.06000	71.91000	70.94000	71.60000	57.17353	23686400
2017-02-28	71.39000	71.72000	71.18000	71.38000	56.99784	14018400
2017-03-01	72.04000	73.14000	71.99000	72.81000	58.13971	18997600
2017-03-02	72.45000	72.81000	72.09000	72.12000	57.58875	10770300
2017-03-03	72.24000	72.51000	71.83000	71.99000	57.48493	11166500
2017-03-06	71.87000	72.25000	71.59000	72.15000	57.61270	8374700
2017-03-07	72.41000	72.43000	71.42000	71.51000	57.10165	11461800
2017-03-08	71.22000	71.64000	69.62000	69.65000	55.61642	25566200
2017-03-09	69.30000	70.15000	68.89000	70.11000	55.98373	27770700
2017-03-10	70.56000	70.65000	69.60000	70.01000	55.90389	17479300
2017-03-13	69.94000	70.36000	69.78000	70.02000	55.91188	13078800
2017-03-14	69.48000	69.49000	68.62000	69.23000	55.28103	26384800
2017-03-15	69.82000	70.93000	69.48000	70.77000	56.51075	23205000
2017-03-16	70.92000	70.92000	70.07000	70.27000	56.11150	16277500
2017-03-17	70.14000	70.29000	69.80000	69.80000	56.07054	14243900
2017-03-20	69.57000	69.85000	69.15000	69.70000	55.99020	12218700
2017-03-21	70.03000	70.08000	68.95000	69.21000	55.59658	16717200
2017-03-22	69.00000	69.43000	68.72000	69.11000	55.51625	12419600
2017-03-23	68.91000	69.42000	68.76000	68.83000	55.29133	11800400
2017-03-24	68.93000	69.08000	68.43000	68.56000	55.07444	10442500
2017-03-27	67.91000	68.43000	67.86000	68.24000	54.81737	11491300
2017-03-28	68.34000	69.38000	68.18000	69.21000	55.59658	27922600
2017-03-29	69.20000	70.28000	69.01000	70.16000	56.35973	18575200
2017-03-30	70.60000	70.77000	69.96000	70.14000	56.34364	15912300
2017-03-31	69.91000	70.34000	69.58000	69.90000	56.15086	19861200
2017-04-03	70.01000	70.06000	69.08000	69.78000	56.05447	13133300
2017-04-04	69.93000	70.35000	69.26000	70.29000	56.46415	12974000
2017-04-05	70.88000	71.49000	69.97000	70.07000	56.28742	22733700
2017-04-06	70.35000	70.83000	70.16000	70.63000	56.73727	13124700
2017-04-07	70.67000	70.86000	70.25000	70.36000	56.52038	12580300
2017-04-10	70.75000	71.21000	70.60000	70.89000	56.94614	10820900
2017-04-11	71.00000	71.03000	70.14000	70.90000	56.95417	13891500
2017-04-12	70.97000	71.42000	70.38000	70.60000	56.71318	11453600
2017-04-13	70.54000	70.59000	69.15000	69.31000	55.67691	17656000
2017-04-17	69.29000	69.53000	69.12000	69.46000	55.79740	8012200
2017-04-18	69.15000	69.61000	68.67000	68.81000	55.27526	14750300
2017-04-19	68.98000	69.11000	67.62000	67.80000	54.46393	18125400
2017-04-20	68.00000	68.63000	67.93000	68.13000	54.72901	16235400
2017-04-21	67.84000	68.13000	67.45000	67.79000	54.45589	14116100
2017-04-24	68.29000	68.47000	67.98000	68.19000	54.77720	13350700
2017-04-25	68.36000	68.93000	68.15000	68.77000	55.24312	15591000
2017-04-26	68.45000	69.47000	68.42000	68.54000	55.05837	18737600
2017-04-27	68.01000	68.08000	67.11000	67.79000	54.45589	20547700
2017-04-28	68.37000	68.49000	67.74000	67.84000	54.49606	14426000
2017-05-01	67.82000	68.01000	67.50000	67.65000	54.34344	9419400
2017-05-02	67.79000	68.01000	67.03000	67.31000	54.07030	16435600
2017-05-03	67.16000	67.82000	66.97000	67.50000	54.22294	16934800
2017-05-04	67.03000	67.11000	65.83000	66.26000	53.22684	33944500
2017-05-05	66.30000	67.42000	66.27000	67.31000	54.07030	18743800
2017-05-08	67.30000	67.91000	67.24000	67.79000	54.45589	18948700
2017-05-09	67.93000	67.93000	67.03000	67.23000	54.00605	10719700
2017-05-10	67.62000	68.44000	67.56000	68.12000	54.72098	18259200
2017-05-11	68.36000	68.48000	67.88000	67.98000	54.60853	11968700
2017-05-12	67.93000	68.06000	67.55000	67.75000	54.42377	10708600
2017-05-15	68.76000	68.87000	68.06000	68.28000	54.84951	13206900
2017-05-16	68.60000	68.60000	67.70000	67.94000	54.57638	11693400
2017-05-17	67.54000	68.12000	67.24000	67.27000	54.03817	15606800
2017-05-18	66.97000	67.58000	66.72000	67.25000	54.02211	14115000
2017-05-19	67.58000	68.22000	67.42000	68.08000	54.68885	15624500
2017-05-22	68.44000	68.48000	67.69000	67.93000	54.56835	10339200
2017-05-23	68.11000	68.18000	67.73000	68.09000	54.69687	9086800
2017-05-24	68.01000	68.22000	67.42000	67.73000	54.40770	13480700
2017-05-25	67.56000	68.23000	66.26000	66.50000	53.41963	23329200
2017-05-26	66.50000	66.67000	66.18000	66.61000	53.50800	13199100
2017-05-30	66.26000	66.26000	65.69000	65.72000	52.79306	14529100
2017-05-31	65.20000	65.64000	65.10000	65.44000	52.56813	16093000
2017-06-01	65.47000	66.09000	65.26000	65.85000	52.89748	17983700
2017-06-02	65.55000	65.57000	64.81000	65.09000	52.28698	16542500
2017-06-05	64.89000	65.45000	64.87000	65.21000	52.38336	12552500
2017-06-06	65.17000	66.09000	65.02000	65.98000	53.00192	14835300
2017-06-07	65.71000	66.03000	64.60000	65.05000	52.25485	22942100
2017-06-08	64.74000	65.34000	64.72000	64.86000	52.10221	19569300
2017-06-09	65.01000	66.64000	65.00000	66.42000	53.35537	23184200
2017-06-12	67.01000	67.55000	66.75000	66.89000	53.73292	22924400
2017-06-13	67.09000	67.48000	66.77000	67.39000	54.13456	15807900
2017-06-14	67.21000	67.21000	65.66000	66.17000	53.15455	30280200
2017-06-15	65.87000	66.20000	65.38000	65.67000	52.75288	19258900
2017-06-16	65.61000	66.33000	65.19000	66.30000	53.62562	24621000
2017-06-19	66.15000	66.29000	65.71000	65.88000	53.28590	15678400
2017-06-20	65.12000	65.22000	64.31000	65.04000	52.60649	16063400
2017-06-21	64.84000	65.22000	63.64000	63.99000	51.75722	27305500
2017-06-22	64.02000	64.50000	63.69000	63.95000	51.72486	15431600
2017-06-23	63.96000	64.45000	63.78000	64.38000	52.07266	14555500
2017-06-26	64.58000	64.70000	63.98000	64.24000	51.95941	13603400
2017-06-27	64.47000	64.76000	64.13000	64.14000	51.87854	14227500
2017-06-28	64.22000	64.88000	64.18000	64.49000	52.16163	16859900
2017-06-29	64.68000	65.34000	64.49000	64.63000	52.27486	19022400
2017-06-30	65.10000	65.22000	64.50000	64.92000	52.50942	19643200
2017-07-03	65.15000	66.48000	65.08000	66.17000	53.52047	18402800
2017-07-05	65.84000	65.90000	64.58000	64.83000	52.43664	20988200
2017-07-06	64.94000	65.13000	63.97000	64.11000	51.85428	20683600
2017-07-07	63.90000	64.10000	63.29000	64.01000	51.77339	16036700
2017-07-10	63.92000	64.37000	63.78000	64.22000	51.94325	14153800
2017-07-11	64.33000	64.80000	63.93000	64.57000	52.22634	11899800
2017-07-12	65.21000	65.37000	64.47000	64.75000	52.37193	14818600
2017-07-13	64.80000	65.06000	64.44000	65.01000	52.58223	10056800
2017-07-14	65.05000	65.52000	64.99000	65.40000	52.89767	10272500
2017-07-17	65.28000	65.77000	65.22000	65.32000	52.83297	12214900
2017-07-18	65.65000	65.67000	64.74000	65.01000	52.58223	14956800
2017-07-19	64.94000	66.02000	64.89000	65.96000	53.35062	24802700
2017-07-20	66.33000	66.57000	65.58000	65.76000	53.18885	17159300
2017-07-21	65.54000	65.85000	65.02000	65.11000	52.66311	13047600
2017-07-24	65.25000	65.35000	64.84000	64.99000	52.56604	10433400
2017-07-25	65.77000	66.28000	65.62000	65.81000	53.22929	15479300
2017-07-26	66.18000	66.64000	65.70000	65.88000	53.28590	21211400
2017-07-27	65.90000	66.58000	65.60000	66.55000	53.82783	15815900
2017-07-28	66.33000	67.13000	66.22000	66.47000	53.76312	14765000
2017-07-31	66.49000	67.00000	66.31000	66.62000	53.88445	13519500
2017-08-01	66.66000	66.99000	66.32000	66.61000	53.87636	12668700
2017-08-02	66.27000	66.63000	65.68000	66.36000	53.67415	15118500
2017-08-03	66.25000	66.36000	65.14000	65.43000	52.92193	15327800
2017-08-04	65.46000	65.82000	65.31000	65.64000	53.09178	9371000
2017-08-07	65.36000	65.48000	64.94000	65.14000	52.68737	11437300
2017-08-08	64.95000	65.56000	64.80000	64.99000	52.56604	10429100
2017-08-09	65.09000	65.46000	64.81000	65.05000	52.61458	10437900
2017-08-10	65.16000	65.27000	64.25000	64.36000	52.05648	15262100
2017-08-11	64.16000	64.52000	63.88000	63.94000	51.71678	15990900
2017-08-14	64.06000	64.34000	63.67000	63.75000	51.56309	11406700
2017-08-15	63.85000	63.85000	63.14000	63.51000	51.36897	12725600
2017-08-16	63.53000	63.71000	62.77000	62.90000	50.87559	16583300
2017-08-17	62.65000	62.89000	61.99000	62.01000	50.15572	14796900
2017-08-18	61.85000	62.74000	61.81000	62.32000	50.40646	18632700
2017-08-21	62.23000	62.26000	61.80000	62.00000	50.14764	10375200
2017-08-22	62.17000	62.55000	62.13000	62.41000	50.47927	15171800
2017-08-23	62.28000	63.00000	62.22000	62.68000	50.69765	11526000
2017-08-24	62.46000	62.87000	62.44000	62.72000	50.73000	10390500
2017-08-25	62.84000	63.25000	62.82000	63.00000	50.95647	8220200
2017-08-28	63.03000	63.24000	62.38000	62.72000	50.73000	9956000
2017-08-29	62.42000	62.72000	62.18000	62.64000	50.66530	8727100
2017-08-30	62.40000	62.86000	62.22000	62.67000	50.68955	8664400
2017-08-31	62.94000	63.13000	62.73000	62.97000	50.93221	10333700
2017-09-01	63.07000	63.79000	62.91000	63.58000	51.42560	11595500
2017-09-05	63.84000	64.24000	63.48000	63.93000	51.70868	18114800
2017-09-06	64.25000	65.15000	64.22000	64.97000	52.54987	17052100
2017-09-07	65.00000	65.25000	64.66000	65.09000	52.64693	8640300
2017-09-08	64.95000	64.99000	64.10000	64.40000	52.08883	10264700
2017-09-11	64.65000	65.10000	64.50000	65.01000	52.58223	13551100
2017-09-12	65.20000	65.55000	65.03000	65.41000	52.90576	9409700
2017-09-13	65.55000	66.27000	65.48000	66.23000	53.56901	15893300
2017-09-14	66.36000	67.00000	66.35000	66.55000	53.82783	14583400
2017-09-15	65.82000	65.84000	65.40000	65.84000	53.95484	13068100
2017-09-18	65.69000	66.16000	65.64000	66.12000	54.18431	12583500
2017-09-19	66.26000	66.49000	66.13000	66.39000	54.40556	10504300
2017-09-20	66.58000	67.02000	66.52000	66.84000	54.77433	18273800
2017-09-21	66.75000	67.03000	66.56000	66.86000	54.79072	8874100
2017-09-22	66.80000	67.39000	66.73000	67.20000	55.06934	14647900
2017-09-25	67.51000	68.37000	67.44000	68.17000	55.86424	14833800
2017-09-26	68.00000	68.27000	67.81000	68.14000	55.83966	10710700
2017-09-27	68.20000	68.45000	67.82000	68.43000	56.07732	10918200
2017-09-28	68.58000	68.90000	68.30000	68.49000	56.12648	11799900
2017-09-29	68.25000	68.49000	68.03000	68.48000	56.11827	14287500
2017-10-02	67.75000	68.48000	67.49000	68.46000	56.10189	12416800
2017-10-03	68.37000	68.62000	68.24000	68.39000	56.04454	7239800
2017-10-04	68.39000	68.59000	68.10000	68.34000	56.00355	10197600
2017-10-05	68.39000	68.76000	68.35000	68.65000	56.25759	10161800
2017-10-06	68.00000	68.38000	67.84000	68.07000	55.78229	11963300
2017-10-09	68.15000	68.42000	68.07000	68.21000	55.89703	5764100
2017-10-10	68.69000	68.93000	68.20000	68.27000	55.94620	7763700
2017-10-11	68.19000	68.47000	67.91000	68.43000	56.07732	10287000
2017-10-12	67.91000	68.27000	67.80000	68.18000	55.87245	10181100
2017-10-13	68.58000	68.78000	68.10000	68.14000	55.83966	8893700
2017-10-16	68.35000	68.69000	68.15000	68.29000	55.96258	7666900
2017-10-17	68.27000	68.47000	67.96000	68.33000	55.99537	8377100
2017-10-18	68.28000	68.56000	67.77000	67.85000	55.60200	7706300
2017-10-19	67.38000	67.92000	67.35000	67.64000	55.42992	7591900
2017-10-20	67.79000	67.81000	67.32000	67.77000	55.53646	9820200
2017-10-23	67.82000	68.04000	67.36000	67.42000	55.24963	8655300
2017-10-24	67.66000	67.85000	67.41000	67.55000	55.35617	9820200
2017-10-25	67.43000	67.63000	66.87000	67.08000	54.97101	13522700
2017-10-26	67.11000	67.44000	66.82000	67.22000	55.08574	9362200
2017-10-27	66.87000	67.70000	66.34000	67.34000	55.18407	16188000
2017-10-30	66.87000	67.88000	66.87000	67.69000	55.47090	11614800
2017-10-31	67.72000	68.16000	67.42000	67.91000	55.65118	9649000
2017-11-01	68.32000	69.00000	68.29000	68.68000	56.28217	17306300
2017-11-02	68.68000	68.87000	68.07000	68.48000	56.11827	11328300
2017-11-03	68.45000	68.95000	68.38000	68.68000	56.28217	11111900
2017-11-06	68.99000	70.34000	68.87000	70.25000	57.56876	19100000
2017-11-07	70.37000	70.47000	69.79000	70.16000	57.49503	13410300
2017-11-08	69.99000	70.17000	69.43000	69.82000	57.21640	14246600
2017-11-09	69.55000	70.15000	69.45000	70.03000	57.38848	12988900
2017-11-10	69.91000	69.97000	69.13000	69.66000	57.08529	10534200
2017-11-13	69.47000	69.73000	69.18000	69.26000	56.75748	7489800
2017-11-14	69.00000	69.00000	68.06000	68.14000	55.83966	16527700
2017-11-15	67.53000	67.67000	67.09000	67.37000	55.20866	17693100
2017-11-16	67.16000	67.40000	66.91000	67.10000	54.98740	12514000
2017-11-17	67.23000	67.57000	67.06000	67.43000	55.25783	9172400
2017-11-20	67.35000	67.41000	66.97000	67.27000	55.12671	7785300
2017-11-21	67.53000	67.80000	67.28000	67.42000	55.24963	8464400
2017-11-22	67.82000	67.96000	67.65000	67.69000	55.47090	9307500
2017-11-24	67.96000	68.10000	67.87000	67.88000	55.62659	4990700
2017-11-27	67.59000	67.67000	67.05000	67.19000	55.06115	10595800
2017-11-28	67.26000	67.81000	67.18000	67.71000	55.48729	12113300
2017-11-29	67.68000	68.21000	67.54000	68.08000	55.79048	13599300
2017-11-30	68.24000	69.23000	68.24000	69.10000	56.62637	22303600
2017-12-01	69.59000	70.16000	68.94000	69.68000	57.10166	21188300
2017-12-04	70.27000	70.75000	69.43000	69.65000	57.07709	13575900
2017-12-05	69.65000	69.90000	69.27000	69.35000	56.83123	10689800
2017-12-06	69.15000	69.27000	68.35000	68.45000	56.09370	12061200
2017-12-07	68.38000	68.77000	68.32000	68.65000	56.25759	8640000
2017-12-08	69.00000	69.31000	66.69000	69.28000	56.77387	10696700
2017-12-11	69.41000	70.14000	69.37000	69.78000	57.18362	11316700
2017-12-12	69.59000	70.13000	69.50000	69.59000	57.02792	11758200
2017-12-13	69.59000	69.75000	69.29000	69.49000	56.94596	9216000
2017-12-14	69.23000	69.73000	69.21000	69.24000	56.74110	11782800
2017-12-15	69.27000	69.27000	68.63000	68.72000	56.68995	10153400
2017-12-18	68.89000	69.60000	68.87000	69.25000	57.12717	9660700
2017-12-19	69.57000	69.75000	69.19000	69.35000	57.20966	6764200
2017-12-20	69.58000	70.45000	69.37000	70.33000	58.01810	12254500
2017-12-21	70.36000	72.03000	70.29000	71.82000	59.24726	16803100
2017-12-22	71.90000	72.26000	71.60000	71.97000	59.37100	10660800
2017-12-26	72.23000	72.72000	72.08000	72.60000	59.89073	8631100
2017-12-27	72.61000	72.64000	72.21000	72.36000	59.69273	10855300
2017-12-28	72.35000	72.47000	72.22000	72.47000	59.78350	7966800
2017-12-29	72.66000	72.70000	72.14000	72.26000	59.61024	7356400
2018-01-02	72.62000	73.53000	72.39000	73.45000	60.59192	14891400
2018-01-03	73.60000	74.74000	73.52000	74.55000	61.49936	19299600
2018-01-04	74.50000	75.05000	74.23000	75.00000	61.87059	14306800
2018-01-05	74.90000	75.03000	74.35000	74.97000	61.84584	14204400
2018-01-08	74.94000	75.46000	74.74000	75.42000	62.21707	9779200
2018-01-09	75.57000	75.59000	75.11000	75.23000	62.06033	9234500
2018-01-10	75.45000	75.50000	75.08000	75.14000	61.98606	10822000
2018-01-11	75.40000	76.95000	75.13000	76.68000	63.25648	18089500
2018-01-12	76.70000	77.62000	76.70000	77.42000	63.86694	19819200
2018-01-16	77.60000	77.65000	76.30000	76.44000	63.05850	16894900
2018-01-17	76.66000	77.44000	76.16000	77.11000	63.61120	14007400
2018-01-18	76.82000	77.01000	76.34000	76.48000	63.09149	11514600
2018-01-19	76.31000	76.41000	75.88000	76.38000	63.00900	12962700
2018-01-22	76.48000	78.06000	76.46000	78.03000	64.37016	17016700
2018-01-23	78.18000	78.26000	77.52000	77.91000	64.27117	10184900
2018-01-24	78.00000	78.39000	77.43000	77.70000	64.09790	12919700
2018-01-25	78.09000	78.09000	76.95000	77.09000	63.59471	11718400
2018-01-26	77.26000	77.64000	77.10000	77.51000	63.94120	7785300
2018-01-29	77.20000	77.47000	76.22000	76.34000	62.97601	12647200
2018-01-30	75.70000	75.91000	74.74000	74.80000	61.70559	22751800
2018-01-31	75.00000	75.13000	74.33000	74.85000	61.74683	15725300
2018-02-01	74.95000	75.67000	74.53000	75.62000	62.38203	18011600
2018-02-02	74.23000	74.41000	72.06000	72.46000	59.77523	31005400
2018-02-05	71.49000	72.40000	68.28000	69.42000	57.26740	34767600
2018-02-06	68.23000	70.47000	67.90000	69.97000	57.72113	32815200
2018-02-07	70.19000	71.07000	68.79000	68.80000	56.75594	24603700
2018-02-08	68.87000	69.15000	66.69000	66.72000	55.04006	27771100
2018-02-09	67.51000	67.58000	64.45000	66.67000	54.99883	35174100
2018-02-12	67.53000	68.51000	67.21000	67.76000	55.89800	24956900
2018-02-13	67.41000	67.77000	67.01000	67.48000	55.66702	12285000
2018-02-14	66.82000	68.66000	66.66000	68.46000	56.47546	19756900
2018-02-15	68.60000	68.65000	67.19000	68.29000	56.33522	16469400
2018-02-16	68.00000	68.76000	67.71000	68.12000	56.19498	13791100
2018-02-20	68.26000	68.76000	67.44000	67.75000	55.88976	17808100
2018-02-21	67.55000	68.18000	66.61000	66.61000	54.94933	12545400
2018-02-22	67.09000	68.33000	66.92000	67.34000	55.55152	15330300
2018-02-23	67.67000	68.85000	67.55000	68.80000	56.75594	15684800
2018-02-26	69.15000	69.35000	68.81000	69.21000	57.09417	12156400
2018-02-27	69.35000	69.90000	68.30000	68.31000	56.35172	13465700
2018-02-28	68.67000	68.92000	66.71000	66.74000	55.05657	17622000
2018-03-01	66.67000	67.69000	66.16000	66.64000	54.97408	22975000
2018-03-02	66.18000	67.19000	65.65000	66.95000	55.22980	14578900
2018-03-05	66.64000	67.87000	66.52000	67.66000	55.81552	12831500
2018-03-06	68.08000	68.33000	67.36000	67.70000	55.84849	15677900
2018-03-07	66.97000	67.68000	66.56000	67.19000	55.42779	12362600
2018-03-08	67.34000	67.54000	66.69000	67.17000	55.41129	8013300
2018-03-09	67.69000	68.51000	67.63000	68.45000	56.46721	11393100
2018-03-12	68.49000	68.93000	68.09000	68.43000	56.45072	9486000
2018-03-13	68.64000	68.95000	67.66000	67.94000	56.04649	10730900
2018-03-14	68.20000	68.39000	67.40000	67.54000	55.71652	11348200
2018-03-15	67.79000	68.08000	66.68000	67.19000	55.42779	12408500
2018-03-16	66.75000	67.61000	66.62000	67.31000	55.92212	14342600
2018-03-19	67.10000	67.19000	65.89000	66.27000	55.05807	14525000
2018-03-20	66.63000	67.28000	66.54000	66.83000	55.52334	11259100
2018-03-21	67.23000	69.02000	67.02000	68.58000	56.97726	16439600
2018-03-22	67.82000	68.18000	67.05000	67.18000	55.81411	18483800
2018-03-23	67.52000	68.30000	66.62000	66.77000	55.47348	19214300
2018-03-26	67.54000	68.07000	66.76000	67.97000	56.47046	15953000
2018-03-27	68.26000	68.54000	66.94000	67.33000	55.93874	13923100
2018-03-28	67.37000	67.60000	65.91000	66.02000	54.85037	18228700
2018-03-29	66.31000	67.68000	66.30000	67.41000	56.00520	13968100
2018-04-02	67.15000	67.27000	64.93000	66.06000	54.88361	18993100
2018-04-03	66.31000	67.53000	65.68000	67.47000	56.05505	14114300
2018-04-04	66.44000	67.53000	65.98000	67.38000	55.98027	12490800
2018-04-05	67.55000	69.02000	67.55000	68.59000	56.98557	13528400
2018-04-06	68.16000	68.49000	66.46000	67.35000	55.95536	18883900
2018-04-09	67.67000	68.53000	67.40000	67.67000	56.22122	10819800
2018-04-10	68.74000	70.46000	68.72000	69.91000	58.08224	21842200
2018-04-11	69.80000	70.80000	69.71000	70.64000	58.68873	21190900
2018-04-12	70.88000	71.19000	70.38000	70.63000	58.68042	14311600
2018-04-13	71.01000	71.70000	70.91000	71.41000	59.32846	13330400
2018-04-16	71.57000	72.47000	71.19000	72.14000	59.93495	14024300
2018-04-17	72.33000	72.75000	71.92000	72.42000	60.16758	16105300
2018-04-18	73.05000	74.22000	73.03000	73.56000	61.11472	17311500
2018-04-19	73.62000	74.20000	73.20000	73.65000	61.18949	18150300
2018-04-20	73.50000	73.56000	72.83000	73.30000	60.89871	13690400
2018-04-23	73.07000	73.76000	72.67000	73.75000	61.27257	14844600
2018-04-24	73.95000	74.46000	72.56000	72.96000	60.61622	22787500
2018-04-25	72.73000	73.64000	72.27000	73.54000	61.09810	13163300
2018-04-26	73.81000	74.67000	73.58000	74.61000	61.98706	12216900
2018-04-27	73.85000	74.19000	73.53000	73.82000	61.33073	10539300
2018-04-30	73.70000	74.64000	73.68000	73.81000	61.32242	12963200
2018-05-01	73.44000	73.49000	72.43000	73.36000	60.94855	13800900
2018-05-02	73.14000	74.24000	73.04000	73.66000	61.19781	13434700
2018-05-03	73.32000	73.61000	72.50000	73.49000	61.05656	15329600
2018-05-04	73.29000	74.11000	72.99000	73.85000	61.35564	13585500
2018-05-07	74.43000	75.57000	73.80000	73.95000	61.43875	17973700
2018-05-08	73.98000	74.57000	72.64000	74.53000	61.92061	28774100
2018-05-09	75.44000	76.89000	75.43000	76.05000	63.18344	24903900
2018-05-10	76.35000	76.80000	76.00000	76.62000	63.65701	13890100
2018-05-11	76.79000	77.25000	76.56000	76.73000	63.74840	12010700
2018-05-14	76.97000	77.61000	76.97000	77.26000	64.18872	10226300
2018-05-15	77.09000	77.40000	76.69000	77.28000	64.20535	10482700
2018-05-16	77.17000	77.60000	76.78000	77.55000	64.42967	11997200
2018-05-17	77.80000	78.83000	77.76000	78.72000	65.40172	16271300
2018-05-18	78.58000	78.66000	78.05000	78.11000	64.89494	14092700
2018-05-21	78.55000	78.91000	78.15000	78.91000	65.55958	11513100
2018-05-22	78.90000	79.42000	77.64000	77.86000	64.68720	16583400
2018-05-23	77.41000	77.91000	76.77000	77.85000	64.67893	16605800
2018-05-24	76.95000	77.07000	76.22000	76.57000	63.61546	19154800
2018-05-25	75.22000	75.32000	73.84000	74.58000	61.96215	32453500
2018-05-29	74.00000	74.81000	73.66000	74.35000	61.77105	19327500
2018-05-30	74.99000	76.94000	74.96000	76.60000	63.64039	23022200
2018-05-31	76.04000	76.93000	75.86000	76.02000	63.15850	13258700
2018-06-01	76.28000	76.89000	75.97000	76.38000	63.45761	14102500
2018-06-04	76.64000	77.20000	75.52000	75.72000	62.90928	13689200
2018-06-05	75.35000	76.12000	75.18000	75.54000	62.75974	13707900
2018-06-06	75.82000	76.10000	75.23000	75.90000	63.05882	13479200
2018-06-07	76.30000	77.49000	76.28000	77.05000	64.01427	15178900
2018-06-08	77.14000	77.35000	76.42000	76.90000	63.88964	11236600
2018-06-11	76.88000	77.65000	76.72000	77.30000	64.22197	10717800
2018-06-12	77.30000	77.48000	76.50000	76.71000	63.73177	15707200
2018-06-13	76.47000	76.87000	76.11000	76.42000	63.49084	12502100
2018-06-14	76.64000	76.86000	76.13000	76.31000	63.39945	10291100
2018-06-15	75.36000	75.51000	74.01000	74.17000	62.03777	16089400
2018-06-18	73.98000	75.41000	73.98000	74.91000	62.65671	13184400
2018-06-19	74.01000	75.02000	73.80000	74.74000	62.51451	12607600
2018-06-20	75.19000	75.35000	74.47000	75.07000	62.79053	11655900
2018-06-21	74.54000	74.58000	73.33000	73.68000	61.62791	15009800
2018-06-22	75.50000	75.97000	75.14000	75.15000	62.85745	28036300
2018-06-25	74.93000	75.04000	73.14000	73.64000	61.59444	18380300
2018-06-26	73.83000	74.86000	73.57000	74.57000	62.37233	13523600
2018-06-27	75.19000	76.51000	75.16000	75.57000	63.20874	20583900
2018-06-28	75.68000	75.96000	74.89000	75.47000	63.12511	14285400
2018-06-29	75.68000	76.74000	75.68000	75.94000	63.51823	13167900
2018-07-02	75.41000	75.43000	74.41000	74.82000	62.58143	15296600
2018-07-03	75.60000	76.46000	75.11000	75.29000	62.97456	9308200
2018-07-05	75.75000	75.99000	74.99000	75.21000	62.90762	9969500
2018-07-06	74.98000	75.91000	74.63000	75.67000	63.29240	9310300
2018-07-09	76.13000	76.91000	76.09000	76.80000	64.23756	11059200
2018-07-10	77.27000	78.00000	77.18000	77.37000	64.71432	11003600
2018-07-11	76.65000	77.12000	75.23000	75.73000	63.34259	19362800
2018-07-12	75.93000	76.35000	75.32000	75.86000	63.45132	12568000
2018-07-13	75.93000	76.72000	75.73000	76.26000	63.78588	11423100
2018-07-16	75.51000	75.88000	74.74000	75.38000	63.04983	11390600
2018-07-17	75.13000	75.50000	74.66000	75.08000	62.79890	9753200
2018-07-18	74.72000	75.24000	73.98000	75.13000	62.84071	15351500
2018-07-19	74.93000	75.47000	74.85000	75.15000	62.85745	16231800
2018-07-20	75.15000	75.32000	74.65000	74.89000	62.63998	10861200
2018-07-23	75.10000	75.15000	74.43000	74.56000	62.36396	7623800
2018-07-24	74.89000	75.94000	74.79000	75.50000	63.15019	10168500
2018-07-25	75.60000	76.32000	75.23000	76.13000	63.67714	11035300
2018-07-26	76.29000	77.10000	76.14000	76.96000	64.37139	12187400
2018-07-27	76.10000	77.03000	76.00000	76.63000	64.09537	12640900
2018-07-30	77.24000	77.56000	76.98000	77.26000	64.62230	11395000
2018-07-31	77.40000	77.61000	76.94000	77.12000	64.50520	11290500
2018-08-01	76.45000	76.48000	75.64000	76.05000	63.61024	11172500
2018-08-02	75.49000	75.78000	75.00000	75.63000	63.25893	9689700
2018-08-03	75.49000	75.63000	74.86000	75.24000	62.93272	7663300
2018-08-06	75.46000	75.88000	75.01000	75.52000	63.16692	8200100
2018-08-07	76.29000	76.50000	75.84000	76.08000	63.63532	11798300
2018-08-08	75.55000	75.81000	75.08000	75.53000	63.17530	9398800
2018-08-09	75.59000	75.73000	74.71000	74.83000	62.58980	15232500
2018-08-10	74.66000	75.29000	74.51000	75.29000	62.97456	16977700
2018-08-13	75.15000	75.41000	74.29000	74.33000	62.17158	9817000
2018-08-14	74.90000	75.01000	74.20000	74.51000	62.32214	10437900
2018-08-15	73.80000	73.92000	71.70000	71.91000	60.14743	26400400
2018-08-16	72.26000	72.84000	72.22000	72.43000	60.58237	25013300
2018-08-17	72.62000	72.80000	72.35000	72.61000	60.73293	11532700
2018-08-20	72.63000	73.36000	72.60000	73.10000	61.14277	8345700
2018-08-21	73.71000	74.06000	73.39000	73.47000	61.45226	9509100
2018-08-22	73.93000	74.58000	73.88000	74.35000	62.18830	9345400
2018-08-23	74.00000	74.13000	73.72000	74.00000	61.89556	6468900
2018-08-24	74.46000	74.98000	74.39000	74.54000	62.34723	7753300
2018-08-27	74.79000	75.19000	74.68000	75.09000	62.80726	6984900
2018-08-28	75.23000	75.54000	74.72000	74.77000	62.53960	8393500
2018-08-29	75.01000	75.54000	74.78000	75.23000	62.92438	7760400
2018-08-30	75.20000	75.35000	74.63000	75.02000	62.74870	9250200
2018-08-31	74.79000	74.81000	74.13000	74.44000	62.26359	8909600
2018-09-04	74.78000	74.84000	73.98000	74.28000	62.12976	15094700
2018-09-05	73.94000	74.22000	73.19000	74.18000	62.04612	9598100
2018-09-06	73.90000	74.15000	72.61000	72.81000	60.90022	14406400
2018-09-07	72.54000	72.93000	71.78000	72.80000	60.89185	10134400
2018-09-10	73.17000	73.47000	72.75000	72.77000	60.86675	8911700
2018-09-11	72.70000	73.88000	72.50000	73.46000	61.44388	14281600
2018-09-12	74.06000	74.57000	73.82000	73.84000	61.76172	12689400
2018-09-13	73.72000	74.01000	73.23000	73.87000	61.78682	11037400
2018-09-14	73.88000	74.54000	73.85000	74.26000	62.11303	9494300
2018-09-17	74.45000	74.88000	74.20000	74.38000	62.21340	14728900
2018-09-18	74.91000	75.38000	74.86000	74.87000	62.62325	10223500
2018-09-19	74.89000	75.41000	74.82000	75.10000	62.81562	10911500
2018-09-20	75.42000	75.71000	75.03000	75.12000	62.83235	12512400
2018-09-21	75.01000	75.35000	74.50000	75.10000	63.24755	13710100
2018-09-24	75.76000	76.53000	75.70000	76.20000	64.17394	12784500
2018-09-25	76.68000	77.01000	76.58000	76.69000	64.58662	13027600
2018-09-26	76.22000	76.62000	75.82000	75.95000	63.96340	12728600
2018-09-27	76.25000	76.35000	75.75000	75.95000	63.96340	10672100
2018-09-28	75.59000	76.54000	75.55000	75.74000	63.78654	14833100
2018-10-01	76.02000	77.11000	76.02000	76.79000	64.67083	12712600
2018-10-02	76.98000	77.13000	76.34000	76.87000	64.73821	9468400
2018-10-03	77.20000	77.72000	76.98000	77.49000	65.26036	13244800
2018-10-04	77.24000	77.71000	76.72000	77.17000	64.99085	15192700
2018-10-05	77.09000	77.41000	76.69000	77.16000	64.98244	11983200
2018-10-08	76.59000	77.22000	76.29000	77.10000	64.93191	11578600
2018-10-09	77.37000	78.36000	77.04000	77.79000	65.51301	16816700
2018-10-10	77.92000	78.05000	75.00000	75.35000	63.45809	26405300
2018-10-11	74.62000	74.67000	72.25000	72.80000	61.31056	35592100
2018-10-12	73.52000	73.74000	71.89000	73.00000	61.47897	23579000
2018-10-15	72.99000	73.29000	72.37000	72.39000	60.96525	11590400
2018-10-16	72.59000	73.12000	72.29000	72.99000	61.47056	14571100
2018-10-17	72.85000	73.07000	71.91000	72.53000	61.08316	15804200
2018-10-18	71.86000	72.84000	71.71000	72.17000	60.77997	16586700
2018-10-19	71.81000	72.58000	71.48000	71.53000	60.24097	13568100
2018-10-22	71.48000	71.63000	70.31000	70.74000	59.57565	12294500
2018-10-23	69.70000	69.72000	67.91000	68.89000	58.01763	26477700
2018-10-24	69.22000	69.24000	66.15000	66.17000	55.72690	28100200
2018-10-25	66.98000	67.67000	66.53000	66.98000	56.40907	25333300
2018-10-26	66.43000	67.30000	65.38000	66.48000	55.98798	25579900
2018-10-29	66.97000	67.06000	64.37000	65.24000	54.94368	24459800
2018-10-30	65.20000	66.91000	64.90000	66.75000	56.21537	26397400
2018-10-31	67.40000	68.29000	67.07000	67.16000	56.56065	17287800
2018-11-01	67.30000	68.05000	66.61000	67.73000	57.04070	21475800
2018-11-02	68.48000	68.98000	66.88000	67.56000	56.89753	21212500
2018-11-05	68.38000	68.96000	68.22000	68.69000	57.84919	13231600
2018-11-06	68.86000	69.16000	68.19000	69.01000	58.11869	13072100
2018-11-07	69.90000	70.36000	69.10000	70.14000	59.07035	16662900
2018-11-08	69.82000	70.37000	68.37000	68.62000	57.79024	15144900
2018-11-09	67.71000	68.94000	67.34000	68.50000	57.68917	22917800
2018-11-12	68.97000	69.26000	66.94000	67.08000	56.49328	18041600
2018-11-13	66.89000	67.25000	65.19000	65.54000	55.19633	32731900
2018-11-14	66.56000	66.81000	64.83000	65.43000	55.10370	22542100
2018-11-15	65.01000	66.47000	65.01000	66.39000	55.91219	20306800
2018-11-16	66.80000	67.41000	66.47000	67.18000	56.57750	19755500
2018-11-19	66.77000	67.43000	66.56000	67.16000	56.56065	15583800
2018-11-20	66.28000	66.44000	64.46000	64.96000	54.70787	26324400
2018-11-21	65.47000	66.68000	65.32000	65.98000	55.56689	17330900
2018-11-23	64.34000	64.57000	63.44000	63.91000	53.82358	14421800
2018-11-26	64.38000	65.30000	64.37000	64.87000	54.63207	16682700
2018-11-27	64.54000	65.16000	64.32000	64.69000	54.48048	22264300
2018-11-28	64.63000	65.85000	64.22000	65.80000	55.41530	21148200
2018-11-29	65.85000	66.76000	65.76000	66.23000	55.77744	14414200
2018-11-30	65.65000	66.30000	65.32000	66.11000	55.67638	18129000
2018-12-03	67.62000	67.99000	66.79000	67.58000	56.91436	21995400
2018-12-04	67.61000	67.83000	65.52000	65.64000	55.28054	18296300
2018-12-06	64.20000	64.53000	63.07000	64.43000	54.26151	35356100
2018-12-07	65.66000	66.63000	63.96000	64.07000	53.95833	27445700
2018-12-10	63.62000	63.93000	61.62000	63.07000	53.11616	23382800
2018-12-11	64.04000	64.16000	62.43000	63.09000	53.13300	17241600
2018-12-12	64.12000	64.55000	63.30000	63.34000	53.34354	19267400
2018-12-13	63.19000	63.94000	62.91000	63.54000	53.51198	15299000
2018-12-14	63.15000	63.41000	61.79000	62.09000	52.29082	22893600
2018-12-17	61.93000	62.45000	60.52000	60.96000	51.33915	20732300
2018-12-18	60.85000	61.07000	59.19000	59.52000	50.12642	26617000
2018-12-19	59.83000	60.96000	58.33000	58.82000	49.53689	45548900
2018-12-20	58.10000	58.99000	56.84000	57.19000	48.16414	38504400
2018-12-21	56.67000	57.61000	55.64000	56.11000	47.69661	37393700
2018-12-24	55.45000	55.72000	53.79000	53.84000	45.76698	15605900
2018-12-26	54.36000	57.20000	53.36000	57.19000	48.61468	29097000
2018-12-27	56.04000	57.56000	55.28000	57.49000	48.86970	24377300
2018-12-28	57.75000	58.01000	56.70000	57.05000	48.49567	19437400
2018-12-31	57.56000	57.77000	56.68000	57.35000	48.75068	18705200
2019-01-02	56.44000	58.87000	56.15000	58.48000	49.71125	24892600
2019-01-03	58.65000	58.86000	57.24000	57.90000	49.21822	18024100
2019-01-04	58.90000	60.05000	58.56000	59.87000	50.89282	21351500
2019-01-07	60.32000	61.20000	59.52000	60.76000	51.64937	18056700
2019-01-08	61.61000	61.75000	60.90000	61.23000	52.04890	18692300
2019-01-09	62.05000	62.41000	61.41000	62.20000	52.87345	18756800
2019-01-10	61.73000	62.46000	61.38000	62.38000	53.02646	19167600
2019-01-11	62.06000	62.41000	61.46000	62.01000	52.71194	14105900
2019-01-14	61.42000	62.11000	61.33000	61.86000	52.58443	13191700
2019-01-15	62.20000	62.67000	61.77000	62.08000	52.77145	9821200
2019-01-16	62.01000	62.51000	61.79000	62.00000	52.70344	12541100
2019-01-17	61.53000	62.84000	61.39000	62.57000	53.18798	10174800
2019-01-18	63.31000	63.89000	62.94000	63.84000	54.26754	14531800
2019-01-22	63.14000	63.28000	62.28000	62.45000	53.08597	19863200
2019-01-23	62.67000	62.75000	61.30000	61.81000	52.54194	23367700
2019-01-24	61.68000	62.70000	61.43000	62.14000	52.82245	13049200
2019-01-25	62.67000	63.32000	62.57000	62.93000	53.49399	10233600
2019-01-28	62.10000	62.33000	61.62000	62.30000	52.95846	12022400
2019-01-29	62.66000	62.91000	62.44000	62.49000	53.11997	11884100
2019-01-30	62.88000	63.57000	62.54000	63.37000	53.86802	12116500
2019-01-31	63.47000	64.08000	63.30000	63.78000	54.21654	17844200
2019-02-01	64.47000	65.27000	64.26000	64.89000	55.16011	14772400
2019-02-04	64.45000	65.06000	63.97000	65.04000	55.28762	10107900
2019-02-05	64.99000	65.25000	64.78000	65.14000	55.37262	7852700
2019-02-06	64.83000	65.01000	64.60000	64.66000	54.96459	6803800
2019-02-07	64.26000	64.48000	62.64000	63.23000	53.74901	14600100
2019-02-08	63.06000	63.21000	61.87000	62.94000	53.50249	10634400
2019-02-11	62.64000	63.34000	62.46000	63.24000	53.75751	12497400
2019-02-12	64.09000	64.41000	63.30000	64.04000	54.43756	10677300
2019-02-13	64.30000	65.35000	64.23000	64.84000	55.11760	13061700
2019-02-14	64.61000	65.56000	64.49000	65.07000	55.31311	10213200
2019-02-15	65.75000	66.17000	65.60000	66.12000	56.20567	10183800
2019-02-19	65.79000	66.57000	65.69000	66.32000	56.37568	8721600
2019-02-20	66.22000	66.93000	66.21000	66.60000	56.61369	9935700
2019-02-21	66.39000	66.56000	65.33000	65.57000	55.73814	11866100
2019-02-22	66.06000	66.26000	65.43000	65.76000	55.89966	9948300
2019-02-25	65.55000	66.09000	65.49000	65.87000	55.99316	15904400
2019-02-26	65.81000	66.26000	65.64000	65.66000	55.81465	10550700
2019-02-27	65.98000	66.59000	65.60000	65.91000	56.02716	10294000
2019-02-28	65.92000	66.01000	64.84000	65.25000	55.46612	11249400
2019-03-01	65.60000	66.46000	65.60000	66.45000	56.48619	20327900
2019-03-04	66.69000	66.85000	65.57000	66.57000	56.58820	19780000
2019-03-05	66.66000	66.69000	65.88000	66.35000	56.40118	15807500
2019-03-06	65.81000	65.95000	65.18000	65.51000	55.68714	22690500
2019-03-07	65.55000	65.60000	64.86000	65.12000	55.35561	23446200
2019-03-08	64.07000	64.20000	63.31000	63.90000	54.31854	15621500
2019-03-11	64.37000	65.05000	64.31000	64.90000	55.16861	13212100
2019-03-12	65.01000	65.65000	64.99000	65.32000	55.52562	11013100
2019-03-13	65.73000	66.01000	65.46000	65.98000	56.08667	13206800
2019-03-14	66.04000	66.38000	65.97000	66.05000	56.14617	12320400
2019-03-15	65.48000	65.71000	65.26000	65.51000	56.12389	12427400
2019-03-18	65.59000	66.53000	65.56000	66.42000	56.90351	10067900
2019-03-19	66.75000	67.09000	65.97000	66.24000	56.74929	12526000
2019-03-20	66.18000	67.42000	65.98000	66.82000	57.24620	13662900
2019-03-21	66.62000	67.40000	66.48000	67.29000	57.64886	17877900
2019-03-22	66.68000	66.79000	65.22000	65.47000	56.08963	19974800
2019-03-25	65.19000	65.61000	64.87000	65.50000	56.11532	12346300
2019-03-26	66.26000	66.89000	66.08000	66.44000	56.92065	11516500
2019-03-27	66.39000	66.69000	65.47000	65.97000	56.51797	9582600
2019-03-28	65.69000	66.30000	65.56000	66.22000	56.73217	9149200
2019-03-29	66.86000	67.02000	65.90000	66.12000	56.64650	10037600
2019-04-01	66.56000	67.13000	66.47000	66.99000	57.39184	12411700
2019-04-02	67.16000	67.22000	66.37000	66.53000	56.99775	11152400
2019-04-03	66.72000	66.85000	65.66000	65.89000	56.44944	11989800
2019-04-04	65.93000	66.49000	65.61000	66.44000	56.92065	10504300
2019-04-05	66.62000	67.69000	66.59000	67.61000	57.92301	17269200
2019-04-08	67.71000	68.25000	67.63000	67.91000	58.18003	10602100
2019-04-09	67.71000	67.71000	66.87000	67.08000	57.46894	14541900
2019-04-10	67.23000	67.64000	67.15000	67.33000	57.68312	9375600
2019-04-11	67.27000	67.85000	66.86000	67.38000	57.72596	10914200
2019-04-12	68.35000	68.40000	67.39000	67.56000	57.88018	15426800
2019-04-15	67.48000	67.64000	67.05000	67.16000	57.53748	8300700
2019-04-16	67.40000	67.70000	67.16000	67.60000	57.91445	8130200
2019-04-17	68.01000	68.16000	67.42000	67.51000	57.83733	10934600
2019-04-18	67.70000	67.79000	67.02000	67.19000	57.56319	9759500
2019-04-22	67.81000	68.66000	67.62000	68.61000	58.77974	14164700
2019-04-23	68.66000	68.81000	68.05000	68.50000	58.68550	10212200
2019-04-24	68.56000	68.60000	67.27000	67.30000	57.65743	11019100
2019-04-25	67.29000	67.64000	66.94000	67.09000	57.47751	12060900
2019-04-26	66.60000	66.62000	65.64000	66.22000	56.73217	16838400
2019-04-29	66.24000	66.52000	66.03000	66.16000	56.68076	12974500
2019-04-30	66.80000	66.85000	66.03000	66.11000	56.63792	14327000
2019-05-01	66.13000	66.33000	64.74000	64.79000	55.50706	22155700
2019-05-02	64.38000	64.77000	63.63000	63.66000	54.53896	28033000
2019-05-03	64.26000	64.76000	64.11000	64.25000	55.04442	19624500
2019-05-06	63.76000	64.52000	63.70000	64.31000	55.09582	20344700
2019-05-07	63.55000	63.80000	62.94000	63.75000	54.61606	15064500
2019-05-08	63.72000	64.28000	63.58000	63.75000	54.61606	9823700
2019-05-09	63.45000	63.99000	62.91000	63.75000	54.61606	14409500
2019-05-10	63.75000	64.21000	62.85000	64.05000	54.87308	13075000
2019-05-13	63.47000	63.78000	62.65000	62.95000	53.93069	14069800
2019-05-14	63.29000	64.26000	63.23000	63.72000	54.59036	9242000
2019-05-15	63.36000	64.19000	63.19000	64.05000	54.87308	10092300
2019-05-16	64.21000	64.64000	64.21000	64.40000	55.17294	9376500
2019-05-17	63.97000	64.32000	63.67000	63.75000	54.61606	10555700
2019-05-20	63.76000	64.08000	63.65000	63.78000	54.64175	8186100
2019-05-21	64.05000	64.70000	63.97000	64.52000	55.27574	18380500
2019-05-22	64.13000	64.28000	63.31000	63.52000	54.41902	9637000
2019-05-23	62.46000	62.51000	61.02000	61.39000	52.59420	23963600
2019-05-24	61.88000	62.12000	61.09000	61.62000	52.79124	10153400
2019-05-28	61.66000	61.77000	60.89000	60.98000	52.24294	12930600
2019-05-29	60.14000	60.63000	59.78000	60.59000	51.90883	16951600
2019-05-30	60.49000	60.60000	59.63000	59.82000	51.24915	15173900
2019-05-31	59.00000	59.54000	58.77000	58.77000	50.34958	21898500
2019-06-03	59.17000	59.81000	59.08000	59.52000	50.99213	18024700
2019-06-04	60.08000	60.69000	59.92000	60.55000	51.87455	14743400
2019-06-05	60.67000	60.69000	59.52000	59.88000	51.30054	15881900
2019-06-06	60.00000	61.22000	60.00000	60.99000	52.25150	32393900
2019-06-07	61.18000	61.66000	61.03000	61.27000	52.49139	15774100
2019-06-10	61.60000	62.00000	61.36000	61.45000	52.64560	9837800
2019-06-11	61.99000	62.19000	61.55000	61.57000	52.74840	9522600
2019-06-12	61.17000	61.31000	60.51000	60.70000	52.00306	13816500
2019-06-13	61.40000	61.69000	60.68000	61.41000	52.61134	12191500
2019-06-14	61.56000	61.57000	60.86000	61.01000	52.26864	7916300
2019-06-17	60.88000	61.69000	60.69000	61.52000	52.70557	8795200
2019-06-18	61.92000	62.74000	61.81000	62.37000	53.43378	17222100
2019-06-19	62.28000	62.66000	61.97000	62.30000	53.37381	8827700
2019-06-20	63.30000	63.78000	63.23000	63.68000	54.55609	25954000
2019-06-21	63.20000	63.79000	63.20000	63.56000	54.95032	16356300
2019-06-24	63.54000	63.72000	62.89000	62.99000	54.45754	10396600
2019-06-25	62.95000	63.01000	62.42000	62.49000	54.02526	11887300
2019-06-26	63.12000	63.93000	62.96000	63.45000	54.85522	14326800
2019-06-27	63.45000	63.64000	62.85000	62.98000	54.44889	10608700
2019-06-28	63.13000	63.77000	63.13000	63.71000	55.08000	17369600
2019-07-01	64.50000	64.71000	63.61000	63.77000	55.13188	14886300
2019-07-02	63.58000	63.71000	62.47000	62.75000	54.25004	12095400
2019-07-03	62.84000	63.05000	62.46000	63.00000	54.46618	6987300
2019-07-05	62.77000	63.15000	62.63000	63.09000	54.54398	7363200
2019-07-08	62.99000	63.53000	62.81000	63.18000	54.62180	8628200
2019-07-09	63.08000	63.27000	62.66000	63.23000	54.66502	7488100
2019-07-10	63.63000	64.26000	63.21000	64.04000	55.36530	11767400
2019-07-11	64.23000	64.24000	63.77000	64.17000	55.47769	12681300
2019-07-12	64.21000	64.66000	64.21000	64.44000	55.71112	8081400
2019-07-15	64.55000	64.59000	63.72000	63.86000	55.20969	9538900
2019-07-16	63.73000	63.84000	62.93000	63.18000	54.62180	10587100
2019-07-17	63.13000	63.33000	62.42000	62.46000	53.99932	13664700
2019-07-18	62.16000	62.47000	61.80000	62.47000	54.00797	12754500
2019-07-19	62.53000	62.97000	62.24000	62.76000	54.25869	9965300
2019-07-22	63.00000	63.26000	62.55000	63.05000	54.50940	7843100
2019-07-23	63.05000	63.39000	62.86000	63.22000	54.65638	7268800
2019-07-24	63.14000	63.90000	63.07000	63.49000	54.88981	9907700
2019-07-25	63.73000	63.81000	62.58000	62.77000	54.26733	10070400
2019-07-26	62.77000	62.78000	62.18000	62.45000	53.99068	9653800
2019-07-29	62.40000	62.45000	61.74000	62.20000	53.77455	8284900
2019-07-30	61.95000	63.05000	61.83000	62.90000	54.37972	10801300
2019-07-31	62.90000	63.44000	62.18000	62.70000	54.20682	15278000
2019-08-01	62.01000	62.30000	60.89000	61.28000	52.97917	25190200
2019-08-02	61.53000	61.89000	59.78000	60.40000	52.21837	21699900
2019-08-05	59.28000	59.44000	58.18000	58.60000	50.66219	27576900
2019-08-06	58.75000	59.09000	57.90000	58.53000	50.60167	16997500
2019-08-07	57.46000	58.37000	57.16000	58.09000	50.22127	24802200
2019-08-08	58.48000	59.79000	58.21000	59.76000	51.66505	23267800
2019-08-09	59.81000	59.94000	58.85000	59.10000	51.09446	14593200
2019-08-12	58.96000	59.05000	58.14000	58.40000	50.48928	21919000
2019-08-13	58.14000	59.49000	57.83000	58.94000	50.95614	14347600
2019-08-14	57.68000	57.82000	56.54000	56.63000	48.95905	23649700
2019-08-15	56.33000	56.60000	55.67000	56.28000	48.65646	14287900
2019-08-16	56.58000	57.19000	56.39000	57.02000	49.29621	21399300
2019-08-19	57.82000	58.49000	57.71000	58.28000	50.38553	13881600
2019-08-20	58.00000	58.07000	57.57000	57.79000	49.96191	9521300
2019-08-21	58.39000	58.49000	57.95000	58.16000	50.28179	12037400
2019-08-22	58.36000	58.59000	57.87000	57.90000	50.05701	9353100
2019-08-23	57.21000	57.75000	55.64000	55.96000	48.37980	24408900
2019-08-26	56.45000	56.75000	55.96000	56.20000	48.58729	10805300
2019-08-27	56.50000	56.73000	55.55000	55.85000	48.28469	11831300
2019-08-28	56.14000	56.93000	55.86000	56.65000	48.97633	15694400
2019-08-29	57.09000	57.72000	57.03000	57.48000	49.69391	12331700
2019-08-30	57.70000	58.20000	57.14000	57.48000	49.69391	13022300
2019-09-03	56.55000	57.32000	56.38000	57.20000	49.45184	13964800
2019-09-04	58.00000	58.25000	57.83000	58.00000	50.14347	11190900
2019-09-05	58.51000	59.37000	58.42000	58.72000	50.76594	14538500
2019-09-06	58.60000	59.10000	58.27000	59.03000	51.03395	12234300
2019-09-09	59.51000	60.35000	59.39000	60.21000	52.05410	24757100
2019-09-10	60.58000	61.80000	60.46000	60.92000	52.66793	25718000
2019-09-11	61.26000	61.74000	60.65000	60.98000	52.71980	22752000
2019-09-12	60.21000	61.04000	59.71000	60.60000	52.39127	19059500
2019-09-13	61.00000	61.40000	60.74000	61.08000	52.80626	14061600
2019-09-16	63.64000	63.65000	62.40000	63.13000	54.57857	30677800
2019-09-17	63.17000	63.19000	61.83000	62.25000	53.81777	26450000
2019-09-18	61.80000	62.20000	61.52000	61.95000	53.55841	11604500
2019-09-19	62.32000	62.46000	61.60000	61.79000	53.42009	14018500
2019-09-20	61.27000	61.52000	60.98000	61.28000	53.46370	20150100
2019-09-23	60.87000	61.46000	60.80000	61.30000	53.48116	9330400
2019-09-24	61.11000	61.17000	59.97000	60.33000	52.63488	20550500
2019-09-25	60.05000	60.50000	59.91000	60.43000	52.72212	10124200
2019-09-26	60.16000	60.30000	59.34000	59.64000	52.03289	14005500
2019-09-27	59.31000	60.09000	59.20000	59.63000	52.02416	15631600
2019-09-30	59.35000	59.59000	59.14000	59.20000	51.64901	19808400
2019-10-01	59.40000	59.62000	57.82000	57.83000	50.45375	16374700
2019-10-02	57.49000	57.63000	56.25000	56.41000	49.21488	18912300
2019-10-03	56.10000	57.08000	55.64000	57.02000	49.74707	20457100
2019-10-04	57.26000	57.46000	56.68000	57.38000	50.06115	10137900
2019-10-07	57.47000	57.69000	56.84000	56.87000	49.61621	11642400
2019-10-08	56.29000	56.73000	55.82000	55.90000	48.76993	20019200
2019-10-09	56.40000	56.72000	56.30000	56.41000	49.21488	8916900
2019-10-10	56.60000	57.27000	56.51000	57.12000	49.83431	10055700
2019-10-11	57.71000	58.43000	57.61000	57.89000	50.50610	22563900
2019-10-14	57.47000	58.07000	57.25000	57.86000	50.47993	12160600
2019-10-15	57.74000	58.68000	57.67000	58.10000	50.68931	11085000
2019-10-16	57.90000	58.31000	57.27000	57.29000	49.98264	11955300
2019-10-17	57.53000	57.71000	57.15000	57.33000	50.01753	11308100
2019-10-18	57.18000	57.64000	57.02000	57.03000	49.75579	10277800
2019-10-21	57.14000	58.10000	57.07000	58.05000	50.64569	10474000
2019-10-22	58.23000	59.47000	58.05000	58.80000	51.30003	19696900
2019-10-23	58.70000	59.41000	58.45000	59.29000	51.72753	11820400
2019-10-24	59.63000	59.67000	58.73000	59.04000	51.50942	12116800
2019-10-25	59.06000	59.69000	58.98000	59.52000	51.92820	11875000
2019-10-28	59.72000	60.06000	59.08000	59.18000	51.63156	11756600
2019-10-29	58.96000	59.92000	58.76000	59.42000	51.84095	13468400
2019-10-30	59.56000	59.59000	57.98000	58.21000	50.78529	15506700
2019-10-31	57.97000	58.06000	57.39000	57.96000	50.56717	15032400
2019-11-01	58.25000	59.39000	58.20000	59.28000	51.71880	13310100
2019-11-04	59.96000	61.39000	59.95000	61.21000	53.40263	21530200
2019-11-05	61.38000	61.83000	61.09000	61.29000	53.47243	17555100
2019-11-06	61.20000	61.33000	59.87000	60.04000	52.38186	17827900
2019-11-07	60.65000	61.13000	60.49000	60.94000	53.16707	13241700
2019-11-08	60.57000	60.77000	60.00000	60.69000	52.94896	10389800
2019-11-11	60.12000	60.63000	59.89000	60.35000	52.65232	14480500
2019-11-12	60.53000	60.86000	59.73000	60.04000	52.38186	12541200
2019-11-13	59.73000	59.99000	59.53000	59.78000	52.15503	10575600
2019-11-14	59.76000	60.09000	59.34000	59.62000	52.01543	8116800
2019-11-15	59.87000	60.31000	59.80000	60.08000	52.41677	9181800
2019-11-18	59.70000	59.77000	59.10000	59.35000	51.77988	12754100
2019-11-19	59.16000	59.21000	58.40000	58.47000	51.01212	15379100
2019-11-20	58.45000	59.49000	58.09000	59.06000	51.52687	17145000
2019-11-21	59.26000	60.08000	59.07000	60.03000	52.37314	15641700
2019-11-22	60.08000	60.37000	59.71000	59.83000	52.19865	11492000
2019-11-25	59.76000	59.99000	59.53000	59.89000	52.25100	12336000
2019-11-26	59.97000	59.99000	59.12000	59.34000	51.77115	13402000
2019-11-27	59.41000	59.61000	59.00000	59.49000	51.90202	9668300
2019-11-29	59.00000	59.21000	58.67000	58.89000	51.37855	7830200
2019-12-02	59.09000	59.47000	58.82000	58.89000	51.37855	15389500
2019-12-03	58.37000	58.47000	57.80000	58.01000	50.61080	16945500
2019-12-04	58.52000	59.06000	58.33000	58.88000	51.36982	17426500
2019-12-05	59.13000	59.20000	58.40000	58.60000	51.12554	10892400
2019-12-06	58.85000	59.90000	58.84000	59.72000	52.10268	16729600
2019-12-09	59.26000	59.93000	59.26000	59.65000	52.04162	8406300
2019-12-10	59.85000	59.99000	59.51000	59.77000	52.14631	8785100
2019-12-11	59.68000	60.08000	59.55000	59.67000	52.05906	12436200
2019-12-12	59.76000	60.98000	59.69000	60.77000	53.01875	22490800
2019-12-13	60.98000	61.37000	60.27000	60.31000	52.61744	11371500
2019-12-16	60.74000	61.36000	60.71000	61.12000	53.32411	11135900
2019-12-17	61.38000	61.71000	60.93000	61.16000	53.35901	23146200
2019-12-18	61.09000	61.78000	61.01000	61.39000	53.55968	12940700
2019-12-19	61.40000	61.57000	61.26000	61.37000	53.54223	12767400
2019-12-20	60.96000	61.43000	60.85000	61.36000	54.05583	17419800
2019-12-23	61.29000	62.03000	61.22000	61.99000	54.61083	13472200
2019-12-24	62.13000	62.22000	61.85000	61.96000	54.58440	5037400
2019-12-26	62.23000	62.44000	61.86000	61.94000	54.56678	10156200
2019-12-27	62.17000	62.23000	61.64000	61.68000	54.33773	10718300
2019-12-30	60.12000	60.23000	59.61000	59.70000	54.16625	14629500
2019-12-31	59.40000	60.10000	59.23000	60.04000	54.47474	10722400
2020-01-02	60.44000	60.67000	60.23000	60.58000	54.96468	11944700
2020-01-03	61.13000	61.31000	60.10000	60.40000	54.80137	29502900
2020-01-06	60.61000	61.18000	60.40000	60.87000	55.22780	22458100
2020-01-07	60.70000	60.77000	60.00000	60.71000	55.08263	11462500
2020-01-08	60.65000	60.72000	59.63000	59.71000	54.17532	19021400
2020-01-09	59.68000	60.21000	58.98000	60.15000	54.57454	15366800
2020-01-10	60.12000	60.17000	59.74000	59.81000	54.26605	9151200
2020-01-13	59.72000	60.02000	59.41000	59.83000	54.28420	8778500
2020-01-14	59.70000	59.91000	59.31000	59.84000	54.29327	17339000
2020-01-15	59.58000	59.76000	59.23000	59.40000	53.89406	10830800
2020-01-16	59.75000	59.95000	59.47000	59.50000	53.98479	8224500
2020-01-17	59.66000	59.69000	59.02000	59.12000	53.64001	11909100
2020-01-21	58.79000	58.80000	57.96000	58.06000	52.67827	17354600
2020-01-22	57.95000	57.99000	57.34000	57.50000	52.17017	14677700
2020-01-23	56.90000	57.46000	56.46000	57.28000	51.97056	13278000
2020-01-24	57.02000	57.28000	56.18000	56.62000	51.37175	20390600
2020-01-27	55.48000	55.70000	54.98000	55.05000	49.94727	21682500
2020-01-28	55.36000	55.64000	55.08000	55.30000	50.17410	14300100
2020-01-29	55.61000	55.81000	54.65000	54.72000	49.64786	13745400
2020-01-30	54.15000	55.22000	54.01000	55.16000	50.04708	24430500
2020-01-31	54.23000	54.38000	53.16000	53.44000	48.48650	33430500
2020-02-03	53.37000	53.45000	52.55000	52.74000	47.85139	21289200
2020-02-04	53.50000	53.92000	52.83000	52.93000	48.02378	19819800
2020-02-05	53.81000	55.11000	53.78000	54.92000	49.82932	34382000
2020-02-06	55.18000	55.18000	54.27000	54.36000	49.32123	15400600
2020-02-07	53.95000	54.21000	53.70000	53.98000	48.97646	13693300
2020-02-10	53.70000	53.83000	53.38000	53.71000	48.73148	14640600
2020-02-11	54.44000	54.52000	54.07000	54.31000	49.27586	13844600
2020-02-12	55.12000	55.35000	54.59000	55.04000	49.93820	17199800
2020-02-13	54.89000	55.18000	54.55000	54.87000	49.78395	11974900
2020-02-14	55.06000	55.10000	54.24000	54.58000	49.52084	12520000
2020-02-18	54.10000	54.57000	53.63000	54.13000	49.11255	16314700
2020-02-19	54.49000	55.07000	54.19000	54.85000	49.76581	12455400
2020-02-20	54.99000	55.40000	54.65000	54.79000	49.71137	13050800
2020-02-21	54.27000	54.32000	53.69000	54.14000	49.12162	13808200
2020-02-24	52.10000	52.40000	51.48000	51.64000	46.85336	33037500
2020-02-25	51.78000	51.82000	49.04000	49.36000	44.78469	42837300
2020-02-26	49.54000	49.78000	47.85000	47.87000	43.43280	48828300
2020-02-27	46.63000	47.53000	45.29000	45.31000	41.11010	61278700
2020-02-28	43.88000	45.84000	43.52000	45.27000	41.07380	68755800
2020-03-02	46.28000	47.16000	44.93000	47.10000	42.73418	36642700
2020-03-03	47.37000	47.99000	45.15000	45.66000	41.42765	48595300
2020-03-04	46.64000	46.75000	45.67000	46.74000	42.40755	24484500
2020-03-05	45.40000	45.61000	44.28000	45.03000	40.85605	29387300
2020-03-06	43.50000	43.89000	41.86000	42.50000	38.56057	61517400
2020-03-09	35.07000	36.43000	33.73000	33.94000	30.79401	66556900
2020-03-10	36.67000	36.82000	33.36000	35.55000	32.25477	48431100
2020-03-11	34.45000	35.05000	33.13000	33.67000	30.54904	43477300
2020-03-12	31.19000	32.00000	29.38000	29.47000	26.73835	38829100
2020-03-13	31.96000	32.22000	28.80000	32.19000	29.20622	34098400
2020-03-16	27.95000	31.12000	27.67000	27.81000	25.23222	40233600
2020-03-17	28.08000	29.18000	26.95000	28.00000	25.40461	45443600
2020-03-18	26.04000	26.58000	22.88000	23.98000	21.75723	52135800
2020-03-19	24.33000	25.71000	22.98000	25.61000	23.23614	52226500
2020-03-20	26.26000	26.84000	24.76000	25.86000	23.46297	58357200
2020-03-23	25.13000	25.29000	23.15000	23.57000	21.86377	48260200
2020-03-24	25.40000	27.49000	25.40000	27.35000	25.37013	44511100
2020-03-25	27.95000	30.00000	26.74000	28.64000	26.56675	52434900
2020-03-26	28.93000	31.00000	28.57000	30.39000	28.19007	46918100
2020-03-27	29.12000	29.21000	28.16000	28.33000	26.27919	36528400
2020-03-30	27.95000	28.87000	27.09000	28.62000	26.54820	42127400
2020-03-31	29.42000	30.00000	28.48000	29.06000	26.95634	34350600
2020-04-01	28.12000	28.48000	27.23000	27.62000	25.62059	23826500
2020-04-02	29.01000	31.76000	28.26000	30.15000	27.96744	73128100
2020-04-03	31.10000	31.31000	28.98000	29.83000	27.67061	63834300
2020-04-06	30.50000	31.62000	30.09000	31.41000	29.13623	38020700
2020-04-07	32.96000	33.87000	32.02000	32.08000	29.75773	51509500
2020-04-08	32.76000	34.33000	32.49000	34.22000	31.74282	41905800
2020-04-09	35.54000	36.46000	32.62000	33.91000	31.45526	91327600
2020-04-13	35.09000	35.22000	33.26000	33.80000	31.35322	33842800
2020-04-14	33.97000	34.38000	33.42000	33.64000	31.20480	36324100
2020-04-15	32.30000	32.38000	31.06000	32.06000	29.73918	36710500
2020-04-16	31.98000	32.08000	30.65000	30.69000	28.46835	32302900
2020-04-17	31.33000	33.99000	31.31000	33.95000	31.49236	45853400
2020-04-20	31.95000	34.10000	31.78000	32.89000	30.50909	56395000
2020-04-21	31.94000	32.90000	31.39000	32.31000	29.97108	60430800
2020-04-22	33.77000	33.99000	33.01000	33.46000	31.03783	36876600
2020-04-23	34.48000	35.35000	34.14000	34.54000	32.03965	41603600
2020-04-24	35.23000	35.54000	34.07000	34.62000	32.11386	32429600
2020-04-27	34.36000	35.62000	33.58000	35.37000	32.80957	23288000
2020-04-28	35.90000	36.40000	35.32000	36.18000	33.56093	29569000
2020-04-29	37.37000	38.99000	37.34000	38.86000	36.04693	35537500
2020-04-30	39.08000	39.08000	37.44000	38.00000	35.24918	42020100
2020-05-01	37.22000	37.50000	35.41000	35.85000	33.25481	29265900
2020-05-04	35.19000	37.12000	35.02000	37.09000	34.40506	26390200
2020-05-05	38.61000	38.92000	36.99000	37.12000	34.43288	34366700
2020-05-06	37.30000	37.62000	36.12000	36.15000	33.53310	23675100
2020-05-07	37.17000	37.79000	36.83000	37.09000	34.40506	24234700
2020-05-08	37.96000	38.80000	37.74000	38.78000	35.97272	24823100
2020-05-11	38.52000	38.63000	37.92000	38.10000	35.34194	23265700
2020-05-12	38.48000	38.53000	37.38000	37.43000	34.72045	28064500
2020-05-13	37.18000	37.23000	35.47000	35.73000	33.14351	34497400
2020-05-14	35.10000	36.47000	34.30000	36.13000	33.51455	30984200
2020-05-15	36.14000	36.89000	35.67000	35.99000	33.38469	27213900
2020-05-18	38.05000	39.18000	37.95000	38.93000	36.11186	36569800
2020-05-19	38.98000	39.10000	37.81000	37.84000	35.10076	26970300
2020-05-20	38.62000	39.42000	38.42000	39.35000	36.50146	27260600
2020-05-21	39.47000	39.63000	38.41000	38.72000	35.91706	28120900
2020-05-22	38.41000	38.52000	37.69000	38.48000	35.69443	19247500
2020-05-26	39.71000	39.96000	39.45000	39.55000	36.68697	37444300
2020-05-27	40.13000	40.36000	38.94000	40.06000	37.16006	35612800
2020-05-28	40.16000	40.16000	38.75000	38.94000	36.12114	27178400
2020-05-29	38.60000	39.05000	37.95000	38.76000	35.95417	35750200
2020-06-01	38.70000	39.66000	38.18000	39.44000	36.58494	23840000
2020-06-02	39.87000	40.58000	39.82000	40.54000	37.60531	25159200
2020-06-03	41.18000	41.92000	41.10000	41.73000	38.70916	27300900
2020-06-04	41.50000	41.90000	40.90000	41.74000	38.71845	27424700
2020-06-05	43.83000	45.25000	43.79000	44.84000	41.59403	50196700
2020-06-08	46.47000	46.88000	45.43000	46.86000	43.46780	47534700
2020-06-09	45.36000	45.49000	44.48000	45.10000	41.83521	43699500
2020-06-10	44.68000	44.72000	42.86000	42.88000	39.77592	40488500
2020-06-11	39.89000	41.04000	38.71000	38.84000	36.02837	48152200
2020-06-12	40.55000	40.84000	38.74000	39.82000	36.93743	42817500
2020-06-15	38.12000	40.35000	37.70000	39.94000	37.04874	32847400
2020-06-16	41.84000	41.90000	39.92000	41.09000	38.11550	32041900
2020-06-17	40.93000	40.94000	39.68000	39.69000	36.81685	23368000
2020-06-18	39.29000	40.62000	39.05000	40.18000	37.27137	18468900
2020-06-19	41.43000	41.44000	39.53000	39.57000	36.70553	26967100
2020-06-22	38.88000	39.38000	38.42000	39.25000	36.87558	19448200
2020-06-23	39.84000	39.94000	39.17000	39.29000	36.91316	14805800
2020-06-24	38.68000	38.69000	36.86000	37.11000	34.86504	32363000
2020-06-25	36.76000	37.96000	36.57000	37.82000	35.53209	24017200
2020-06-26	37.55000	37.55000	36.34000	36.51000	34.30133	33861100
2020-06-29	36.60000	37.32000	36.44000	37.00000	34.76169	19452800
2020-06-30	36.70000	38.07000	36.32000	37.85000	35.56027	20943400
2020-07-01	38.00000	38.51000	36.88000	36.93000	34.69593	24573400
2020-07-02	37.69000	38.21000	37.26000	37.34000	35.08112	20779200
2020-07-06	38.00000	38.27000	36.98000	37.45000	35.18447	22542200
2020-07-07	36.98000	37.03000	36.20000	36.26000	34.06646	20910900
2020-07-08	36.26000	36.82000	35.93000	36.23000	34.03827	20650900
2020-07-09	36.07000	36.17000	34.40000	34.44000	32.35656	30543600
2020-07-10	34.24000	35.58000	34.24000	35.54000	33.39001	25228000
2020-07-13	35.87000	36.01000	35.08000	35.35000	33.21150	37223800
2020-07-14	35.11000	36.66000	35.01000	36.59000	34.37649	34221100
2020-07-15	37.52000	37.62000	36.83000	37.38000	35.11871	25902500
2020-07-16	37.13000	37.69000	36.66000	37.21000	34.95899	18822800
2020-07-17	37.33000	37.74000	36.53000	36.69000	34.47044	17716900
2020-07-20	36.56000	36.98000	36.05000	36.08000	33.89735	20076500
2020-07-21	36.70000	38.55000	36.65000	38.26000	35.94547	36170200
2020-07-22	37.85000	37.85000	37.24000	37.79000	35.50390	19621700
2020-07-23	37.66000	37.91000	37.24000	37.72000	35.43814	21043900
2020-07-24	37.72000	38.28000	37.37000	37.51000	35.24084	19950600
2020-07-27	37.46000	37.72000	36.99000	37.55000	35.27842	18231000
2020-07-28	37.33000	37.69000	36.81000	36.91000	34.67714	17776900
2020-07-29	37.01000	37.71000	36.76000	37.68000	35.40055	17215000
2020-07-30	36.89000	36.91000	35.88000	36.20000	34.01009	32833700
2020-07-31	35.65000	36.07000	35.30000	36.03000	33.85037	24774100
2020-08-03	36.02000	36.36000	35.72000	36.16000	33.97251	21103400
2020-08-04	36.04000	37.12000	36.01000	37.04000	34.79927	22572100
2020-08-05	37.77000	37.90000	37.09000	37.43000	35.16568	30758700
2020-08-06	37.22000	37.56000	36.99000	37.13000	34.88383	19190700
2020-08-07	36.80000	37.27000	36.37000	37.18000	34.93080	18376600
2020-08-10	37.46000	38.35000	37.37000	38.33000	36.01123	26308100
2020-08-11	39.08000	39.53000	38.02000	38.20000	35.88910	26513100
2020-08-12	38.78000	39.03000	38.17000	38.58000	36.24611	25532700
2020-08-13	38.27000	38.59000	37.74000	37.83000	35.54148	15761000
2020-08-14	37.53000	38.25000	37.39000	38.19000	35.87970	13279700
2020-08-17	38.20000	38.22000	37.76000	37.97000	35.67301	14255800
2020-08-18	37.83000	38.20000	37.38000	37.49000	35.22205	14348800
2020-08-19	37.46000	37.63000	36.94000	37.06000	34.81807	14793900
2020-08-20	36.51000	36.75000	36.25000	36.26000	34.06646	19107700
2020-08-21	36.12000	36.19000	35.69000	36.03000	33.85037	17347800
2020-08-24	36.25000	37.28000	36.03000	37.02000	34.78048	24827000
2020-08-25	37.22000	37.27000	36.32000	36.50000	34.29194	20118500
2020-08-26	36.45000	36.45000	35.68000	35.73000	33.56852	18001200
2020-08-27	35.74000	36.04000	35.36000	35.80000	33.63428	22259700
2020-08-28	35.94000	36.55000	35.76000	36.44000	34.23557	14575100
2020-08-31	36.49000	36.54000	35.65000	35.65000	33.49336	18791500
2020-09-01	35.49000	35.57000	34.97000	35.41000	33.26788	18260500
2020-09-02	35.40000	35.61000	35.02000	35.24000	33.10817	23850200
2020-09-03	35.17000	35.90000	34.77000	34.98000	32.86389	39442300
2020-09-04	35.34000	35.58000	34.44000	34.87000	32.76054	34341000
2020-09-08	34.21000	34.37000	33.22000	33.60000	31.56737	49218800
2020-09-09	33.98000	34.17000	33.71000	33.83000	31.78346	24977600
2020-09-10	33.93000	33.97000	32.53000	32.59000	30.61848	37003300
2020-09-11	32.66000	32.83000	32.35000	32.62000	30.64666	25397300
2020-09-14	32.71000	33.17000	32.48000	32.87000	30.88153	19444200
2020-09-15	33.09000	33.39000	32.53000	32.63000	30.65605	25610400
2020-09-16	32.92000	34.38000	32.64000	33.94000	31.88680	35886100
2020-09-17	33.40000	34.02000	33.07000	33.99000	31.93378	22356700
2020-09-18	33.97000	33.99000	33.27000	33.61000	31.57677	26406400
2020-09-21	32.26000	32.34000	31.43000	31.97000	30.53013	30719600
2020-09-22	31.99000	32.50000	31.58000	31.64000	30.21499	22348700
2020-09-23	31.76000	31.88000	30.17000	30.21000	28.84940	26484600
2020-09-24	30.10000	30.75000	29.54000	30.20000	28.83985	35243800
2020-09-25	29.89000	30.41000	29.70000	30.18000	28.82075	27558400
2020-09-28	30.73000	31.23000	30.69000	30.89000	29.49877	26376000
2020-09-29	30.80000	30.87000	29.74000	30.04000	28.68706	23800900
2020-09-30	30.23000	30.58000	29.81000	29.95000	28.60111	24574500
2020-10-01	29.62000	29.75000	28.85000	29.03000	27.72254	28365200
2020-10-02	28.25000	29.56000	28.20000	29.31000	27.98993	28705200
2020-10-05	29.57000	30.21000	29.50000	30.19000	28.83030	31572200
2020-10-06	30.63000	30.80000	29.66000	29.74000	28.40057	31111600
2020-10-07	29.91000	30.24000	29.57000	30.16000	28.80165	21043000
2020-10-08	30.41000	31.31000	30.27000	31.29000	29.88076	30563100
2020-10-09	31.57000	31.65000	30.74000	30.79000	29.40328	25517900
2020-10-12	30.69000	30.98000	30.37000	30.87000	29.47967	16684600
2020-10-13	30.87000	31.05000	30.30000	30.39000	29.02129	25383800
2020-10-14	30.46000	31.23000	30.40000	30.52000	29.14544	27244000
2020-10-15	30.00000	30.90000	29.73000	30.89000	29.49877	20353900
2020-10-16	30.83000	30.87000	30.14000	30.19000	28.83030	18711500
2020-10-19	30.30000	30.45000	29.52000	29.55000	28.21912	25186000
2020-10-20	29.72000	30.16000	29.52000	29.90000	28.55336	22990300
2020-10-21	29.73000	29.90000	29.32000	29.33000	28.00903	24657600
2020-10-22	29.38000	30.58000	29.19000	30.54000	29.16454	32824200
2020-10-23	30.70000	30.88000	30.01000	30.39000	29.02129	24987700
2020-10-26	29.87000	29.91000	29.01000	29.30000	27.98038	30401000
2020-10-27	29.27000	29.28000	28.85000	28.92000	27.61750	21596800
2020-10-28	28.21000	28.39000	27.55000	27.71000	26.46199	40549100
2020-10-29	27.35000	28.65000	26.98000	28.56000	27.27371	37252100
2020-10-30	28.36000	28.74000	28.03000	28.72000	27.42650	37899700
2020-11-02	29.11000	30.09000	28.57000	29.70000	28.36237	41893100
2020-11-03	30.20000	30.22000	29.26000	29.53000	28.20002	34877500
2020-11-04	29.57000	30.28000	28.77000	29.57000	28.23822	43613700
2020-11-05	29.61000	30.16000	29.51000	29.57000	28.23822	31795800
2020-11-06	29.57000	30.01000	28.81000	28.93000	27.62705	33223200
2020-11-09	32.40000	33.79000	32.30000	33.06000	31.57104	99356700
2020-11-10	33.68000	34.13000	32.98000	34.13000	32.59285	73338100
2020-11-11	34.50000	34.57000	33.46000	33.78000	32.25861	46542500
2020-11-12	33.19000	33.66000	32.34000	32.69000	31.21770	38584800
2020-11-13	32.94000	34.05000	32.90000	33.88000	32.35411	39432700
2020-11-16	35.32000	36.19000	34.89000	36.11000	34.48367	47932700
2020-11-17	35.64000	36.50000	35.17000	36.48000	34.83701	39010100
2020-11-18	36.79000	36.93000	35.42000	35.42000	33.82475	41000200
2020-11-19	35.17000	36.07000	34.81000	36.00000	34.37862	32936200
2020-11-20	35.91000	36.07000	35.56000	35.81000	34.19719	19753200
2020-11-23	36.37000	38.39000	36.33000	38.34000	36.61324	38162300
2020-11-24	39.63000	40.42000	39.28000	40.31000	38.49451	53466000
2020-11-25	40.05000	40.05000	39.15000	39.37000	37.59685	35676200
2020-11-27	39.15000	39.47000	38.60000	38.91000	37.15757	18755400
2020-11-30	38.48000	38.53000	36.70000	36.76000	35.10440	41543600
2020-12-01	37.78000	37.99000	36.87000	36.93000	35.26674	34467800
2020-12-02	36.81000	38.71000	36.69000	38.13000	36.41270	37741800
2020-12-03	38.30000	39.00000	37.91000	38.53000	36.79468	36487700
2020-12-04	39.23000	40.66000	39.23000	40.63000	38.80010	51850200
2020-12-07	40.15000	40.24000	39.30000	39.68000	37.89289	34656600
2020-12-08	39.19000	40.67000	39.18000	40.27000	38.45631	28927300
2020-12-09	40.68000	41.34000	39.87000	40.36000	38.54226	43345900
2020-12-10	40.41000	42.08000	40.30000	41.60000	39.72641	38802200
2020-12-11	41.32000	41.33000	40.54000	41.12000	39.26803	28076100
2020-12-14	41.75000	41.76000	39.53000	39.68000	37.89289	39942200
2020-12-15	39.90000	40.66000	39.53000	40.46000	38.63776	29335900
2020-12-16	40.56000	40.71000	39.98000	40.26000	38.44677	23814400
2020-12-17	40.62000	40.63000	39.83000	40.07000	38.26532	23181700
2020-12-18	39.99000	40.21000	39.09000	39.40000	37.62550	36570200
2020-12-21	37.41000	38.46000	37.02000	38.13000	36.89970	40079400
2020-12-22	38.05000	38.18000	37.45000	37.49000	36.28035	25092900
2020-12-23	37.81000	38.85000	37.80000	38.32000	37.08357	26965900
2020-12-24	38.37000	38.37000	37.74000	38.12000	36.89002	11451500
2020-12-28	38.26000	38.74000	37.77000	37.88000	36.65776	18912300
2020-12-29	38.11000	38.22000	37.45000	37.63000	36.41583	18984300
2020-12-30	37.66000	38.58000	37.57000	38.22000	36.98680	28218300
2020-12-31	38.05000	38.21000	37.73000	37.90000	36.67712	18154900
2021-01-04	38.34000	38.66000	37.51000	37.96000	36.73518	33858800
2021-01-05	38.37000	40.70000	38.34000	39.66000	38.38033	47736700
2021-01-06	40.44000	41.25000	39.92000	40.87000	39.55129	43131400
2021-01-07	41.23000	41.89000	40.80000	41.47000	40.13193	25728600
2021-01-08	42.00000	42.00000	41.09000	41.42000	40.08354	31372000
2021-01-11	40.52000	42.24000	40.29000	42.07000	40.71257	23445200
2021-01-12	42.58000	43.77000	42.26000	43.54000	42.13514	43973600
2021-01-13	43.69000	43.71000	42.87000	43.20000	41.80611	27382200
2021-01-14	43.47000	45.00000	43.43000	44.48000	43.04481	41657300
2021-01-15	43.69000	43.70000	42.33000	42.75000	41.37063	47748500
2021-01-19	43.27000	43.91000	43.13000	43.61000	42.20288	27809700
2021-01-20	43.98000	44.09000	43.34000	43.77000	42.35772	25362800
2021-01-21	43.53000	43.75000	41.90000	42.29000	40.92547	29984000
2021-01-22	41.36000	42.19000	41.02000	42.07000	40.71257	25222300
2021-01-25	41.61000	41.77000	40.88000	41.64000	40.29644	40911600
2021-01-26	42.01000	42.64000	40.73000	40.75000	39.43516	27499800
2021-01-27	40.08000	41.32000	39.51000	40.20000	38.90291	49933600
2021-01-28	40.53000	41.16000	40.16000	40.67000	39.35774	28624100
2021-01-29	40.10000	40.62000	39.17000	39.32000	38.05130	31534500
2021-02-01	39.80000	40.00000	38.94000	39.60000	38.32227	30510700
2021-02-02	40.55000	40.99000	40.03000	40.03000	38.73839	31964500
2021-02-03	40.24000	41.85000	40.09000	41.74000	40.39322	37192800
2021-02-04	42.05000	42.21000	41.31000	42.20000	40.83837	24163900
2021-02-05	42.86000	43.00000	42.44000	42.56000	41.18676	24098200
2021-02-08	43.18000	44.55000	43.14000	44.34000	42.90933	31184100
2021-02-09	43.99000	44.13000	43.29000	43.87000	42.45449	32399400
2021-02-10	44.02000	44.75000	43.74000	44.71000	43.26738	29225500
2021-02-11	44.57000	44.58000	43.09000	44.02000	42.59965	24816300
2021-02-12	43.71000	44.71000	43.63000	44.67000	43.22867	23700400
2021-02-16	45.70000	46.32000	45.47000	45.79000	44.31254	38296700
2021-02-17	46.26000	46.77000	45.59000	46.47000	44.97060	34482200
2021-02-18	46.27000	46.36000	45.28000	45.42000	43.95448	30680100
2021-02-19	45.48000	46.36000	45.43000	46.18000	44.68995	27202100
2021-02-22	46.49000	48.47000	46.41000	47.78000	46.23833	37822300
2021-02-23	48.35000	48.71000	46.51000	48.57000	47.00284	49185400
2021-02-24	48.89000	50.58000	48.48000	50.29000	48.66735	38874400
2021-02-25	50.81000	50.81000	48.98000	49.32000	47.72864	37943900
2021-02-26	48.66000	48.80000	46.73000	48.15000	46.59639	45154400
2021-03-01	49.42000	50.08000	49.06000	49.40000	47.80606	34695800
2021-03-02	49.58000	49.98000	49.10000	49.13000	47.54477	37234100
2021-03-03	49.49000	50.98000	49.48000	49.85000	48.24153	41287200
2021-03-04	50.30000	51.96000	49.83000	51.04000	49.39314	53786900
2021-03-05	52.49000	53.07000	51.18000	52.95000	51.24152	56197900
2021-03-08	53.47000	53.75000	52.28000	53.05000	51.33829	50305000
2021-03-09	52.75000	53.51000	51.75000	52.12000	50.43829	59444800
2021-03-10	52.20000	53.62000	51.95000	53.44000	51.71570	39208300
2021-03-11	53.55000	54.37000	53.34000	53.46000	51.73506	25398700
2021-03-12	53.56000	54.05000	53.17000	53.57000	51.84151	29893400
2021-03-15	53.45000	53.60000	52.32000	52.96000	51.25119	30226300
2021-03-16	52.08000	52.13000	51.13000	51.45000	49.78991	38643500
2021-03-17	51.30000	52.10000	50.86000	51.85000	50.17701	32276100
2021-03-18	51.39000	51.62000	49.31000	49.52000	47.92218	43603600
2021-03-19	49.50000	50.35000	48.86000	49.53000	47.93186	40579300
2021-03-22	48.90000	49.09000	48.44000	48.54000	47.47221	29780900
2021-03-23	47.56000	48.90000	47.26000	47.83000	46.77782	51598100
2021-03-24	48.56000	49.69000	48.56000	49.03000	47.95142	40815400
2021-03-25	48.21000	49.35000	47.43000	49.21000	48.12746	40335100
2021-03-26	50.10000	50.50000	49.53000	50.43000	49.32063	36174300
2021-03-29	50.00000	50.26000	49.22000	49.83000	48.73383	23643100
2021-03-30	49.32000	49.93000	49.03000	49.40000	48.31329	26696100
2021-03-31	49.30000	49.52000	48.87000	49.06000	47.98077	24048700
2021-04-01	49.28000	50.33000	49.02000	50.31000	49.20327	32519800
2021-04-05	50.21000	50.22000	48.82000	49.11000	48.02967	26686100
2021-04-06	49.35000	50.01000	48.90000	48.98000	47.90253	26628900
2021-04-07	49.00000	49.40000	48.82000	49.15000	48.06879	24944300
2021-04-08	48.80000	48.81000	47.95000	48.51000	47.44286	31883300
2021-04-09	48.50000	48.92000	47.97000	48.19000	47.12990	22186700
2021-04-12	48.61000	48.96000	47.64000	47.81000	46.75826	19598100
2021-04-13	47.73000	48.12000	47.38000	47.86000	46.80716	22412700
2021-04-14	48.28000	49.84000	48.23000	49.19000	48.10790	33383900
2021-04-15	49.25000	49.25000	48.59000	48.79000	47.71670	24843100
2021-04-16	49.15000	49.27000	48.20000	48.40000	47.33528	28594500
2021-04-19	48.50000	48.86000	47.88000	48.35000	47.28638	20413900
2021-04-20	48.18000	48.25000	46.59000	47.07000	46.03454	36287000
2021-04-21	46.47000	47.84000	46.25000	47.67000	46.62134	28495500
2021-04-22	47.90000	47.92000	46.95000	47.11000	46.07366	25031400
2021-04-23	47.15000	47.75000	46.87000	47.54000	46.49421	16948900
2021-04-26	47.36000	48.22000	47.36000	47.86000	46.80716	17945900
2021-04-27	48.04000	48.61000	47.82000	48.44000	47.37441	21134400
2021-04-28	48.80000	50.30000	48.76000	50.11000	49.00767	32937000
2021-04-29	50.83000	51.29000	50.05000	50.67000	49.55535	33021200
2021-04-30	49.95000	50.64000	49.28000	49.39000	48.30351	29259500
2021-05-03	49.96000	50.88000	49.80000	50.75000	49.63359	22870000
2021-05-04	50.85000	51.23000	50.20000	50.78000	49.66293	26958800
2021-05-05	51.41000	52.58000	51.41000	52.42000	51.26685	39810600
2021-05-06	52.41000	52.69000	51.44000	52.69000	51.53091	29355200
2021-05-07	52.15000	53.72000	51.96000	53.63000	52.45023	31598100
2021-05-10	54.30000	55.14000	53.61000	53.65000	52.46979	34499000
2021-05-11	52.53000	53.28000	51.81000	52.27000	51.12015	56765900
2021-05-12	52.54000	54.07000	52.28000	52.52000	51.36465	41097800
2021-05-13	51.89000	52.85000	51.18000	51.88000	50.73873	39849100
2021-05-14	52.45000	53.69000	52.45000	53.49000	52.31332	28591800
2021-05-17	53.30000	54.75000	53.22000	54.73000	53.52604	33702100
2021-05-18	54.65000	54.85000	53.36000	53.46000	52.28397	35217700
2021-05-19	52.21000	52.72000	51.40000	52.13000	50.98323	43984800
2021-05-20	52.11000	52.29000	51.31000	52.05000	50.90499	28261300
2021-05-21	52.57000	52.94000	52.12000	52.16000	51.01257	25269900
2021-05-24	52.52000	52.80000	51.93000	52.68000	51.52113	24010200
2021-05-25	52.55000	52.69000	51.53000	51.61000	50.47467	24279300
2021-05-26	51.66000	52.26000	51.42000	52.07000	50.92455	19777200
2021-05-27	52.28000	52.75000	51.82000	52.11000	50.96367	19526800
2021-05-28	52.40000	52.47000	51.93000	52.21000	51.06147	18562700
2021-06-01	53.24000	54.34000	53.21000	54.22000	53.02726	36285100
2021-06-02	54.55000	55.49000	53.91000	55.23000	54.01503	33946700
2021-06-03	55.00000	55.69000	54.65000	55.38000	54.16174	29380800
2021-06-04	55.74000	55.98000	54.93000	55.75000	54.52359	26329400
2021-06-07	55.74000	56.08000	55.43000	55.51000	54.28887	20035200
2021-06-08	55.32000	56.09000	54.66000	55.99000	54.75832	28776500
2021-06-09	56.15000	56.39000	55.61000	55.64000	54.41602	28026100
2021-06-10	56.39000	56.65000	54.98000	55.57000	54.34756	28676900
2021-06-11	55.77000	56.08000	55.31000	55.38000	54.16174	19045700
2021-06-14	55.58000	55.92000	54.69000	55.14000	53.92702	18872500
2021-06-15	55.49000	56.34000	55.35000	56.19000	54.95392	32142500
2021-06-16	56.10000	56.55000	55.40000	55.89000	54.66052	30393200
2021-06-17	55.75000	56.22000	53.26000	53.99000	52.80232	53470900
2021-06-18	52.86000	53.53000	52.35000	52.39000	51.23751	56906100
2021-06-21	52.29000	54.17000	52.29000	54.07000	53.42099	42183400
2021-06-22	53.94000	54.64000	53.35000	54.43000	53.77667	24172200
2021-06-23	54.93000	55.55000	54.48000	54.58000	53.92487	20276500
2021-06-24	54.83000	55.09000	54.30000	55.05000	54.38922	20878400
2021-06-25	55.20000	55.37000	54.89000	55.34000	54.67574	19165000
2021-06-28	55.10000	55.13000	53.25000	53.47000	52.82819	32851400
2021-06-29	53.79000	54.09000	53.14000	53.21000	52.57131	15955500
2021-06-30	53.37000	54.03000	53.32000	53.87000	53.22339	23517000
2021-07-01	55.10000	55.27000	54.30000	54.81000	54.15210	23625800
2021-07-02	54.58000	54.87000	54.11000	54.69000	54.03354	15235900
2021-07-06	54.51000	54.61000	52.69000	52.91000	52.27491	34223100
2021-07-07	52.83000	53.32000	51.47000	52.05000	51.42523	30411900
2021-07-08	51.13000	52.24000	50.95000	51.75000	51.12883	24689900
2021-07-09	52.41000	52.89000	51.80000	52.85000	52.21563	25603000
2021-07-12	52.25000	53.09000	51.88000	52.77000	52.13659	20676500
2021-07-13	52.51000	52.84000	52.06000	52.37000	51.74139	24893400
2021-07-14	52.53000	53.14000	50.61000	50.81000	50.20011	33499700
2021-07-15	50.26000	50.87000	49.86000	50.10000	49.49863	29835400
2021-07-16	50.48000	50.50000	48.59000	48.68000	48.09568	37126900
2021-07-19	47.02000	47.63000	46.30000	46.96000	46.39633	57497400
2021-07-20	46.98000	48.09000	46.58000	47.59000	47.01876	41671000
2021-07-21	48.53000	49.65000	48.42000	49.25000	48.65884	41021300
2021-07-22	49.20000	49.20000	48.28000	48.70000	48.11544	23635000
2021-07-23	48.86000	48.88000	48.03000	48.52000	47.93760	23475900
2021-07-26	48.64000	49.92000	48.55000	49.72000	49.12320	23633100
2021-07-27	49.33000	49.41000	48.68000	49.26000	48.66872	23444200
2021-07-28	49.39000	50.12000	48.94000	49.71000	49.11332	19584600
2021-07-29	50.35000	50.57000	49.89000	50.19000	49.58756	21897000
2021-07-30	50.09000	50.30000	49.09000	49.39000	48.79716	24785500
2021-08-02	49.42000	50.62000	48.94000	49.02000	48.43160	28905400
2021-08-03	48.86000	49.96000	48.40000	49.86000	49.26152	32151000
2021-08-04	48.96000	49.57000	48.44000	48.51000	47.92772	32261900
2021-08-05	48.81000	49.66000	48.60000	49.06000	48.47112	22900000
2021-08-06	49.48000	49.90000	49.24000	49.51000	48.91572	18094300
2021-08-09	48.85000	49.20000	48.48000	48.81000	48.22413	21096700
2021-08-10	49.07000	49.80000	49.01000	49.67000	49.07379	26641500
2021-08-11	49.54000	50.15000	49.23000	50.06000	49.45912	23843100
2021-08-12	50.02000	50.29000	49.40000	50.01000	49.40972	18258600
2021-08-13	50.04000	50.04000	49.30000	49.42000	48.82680	16524900
2021-08-16	48.75000	48.77000	48.08000	48.51000	47.92772	24129200
2021-08-17	48.04000	48.79000	47.58000	48.01000	47.43372	25554100
2021-08-18	48.00000	48.38000	46.95000	47.01000	46.44572	28152900
2021-08-19	46.20000	46.50000	45.14000	45.79000	45.24037	49628100
2021-08-20	45.37000	46.18000	45.17000	45.89000	45.33917	30792800
2021-08-23	47.00000	47.74000	46.90000	47.61000	47.03852	29352200
2021-08-24	48.01000	48.65000	47.93000	48.40000	47.81905	22691100
2021-08-25	48.30000	49.04000	47.98000	48.77000	48.18460	19908800
2021-08-26	48.49000	48.76000	47.95000	48.03000	47.45348	20732700
2021-08-27	48.63000	49.64000	48.52000	49.31000	48.71812	23097400
2021-08-30	49.50000	49.69000	48.71000	48.73000	48.14508	15908900
2021-08-31	48.49000	48.93000	48.28000	48.40000	47.81905	26936600
2021-09-01	48.35000	48.63000	47.51000	47.69000	47.11756	31729900
2021-09-02	48.13000	49.29000	48.13000	48.90000	48.31304	30817700
2021-09-03	48.80000	49.16000	48.39000	48.62000	48.03640	19581400
2021-09-07	48.39000	49.00000	48.15000	48.33000	47.74989	21236400
2021-09-08	48.60000	48.92000	47.68000	47.71000	47.13732	21899200
2021-09-09	47.39000	48.56000	47.14000	47.81000	47.23613	25264800
2021-09-10	48.55000	48.65000	47.64000	47.79000	47.21637	18754200
2021-09-13	48.41000	49.49000	48.41000	49.16000	48.56992	34249800
2021-09-14	49.60000	49.69000	48.24000	48.45000	47.86844	29467900
2021-09-15	49.14000	50.30000	49.06000	50.26000	49.65671	38347500
2021-09-16	50.21000	50.22000	49.42000	49.69000	49.09356	30321900
2021-09-17	49.44000	50.22000	49.19000	49.32000	48.72800	32229500
2021-09-20	47.55000	47.81000	46.47000	47.24000	47.24000	42830000
2021-09-21	47.80000	48.05000	46.85000	47.35000	47.35000	25661700
2021-09-22	48.15000	49.38000	48.15000	48.81000	48.81000	39626100
2021-09-23	49.08000	50.67000	48.85000	50.52000	50.52000	24867100
2021-09-24	50.25000	51.16000	50.15000	50.90000	50.90000	27751500
2021-09-27	52.02000	52.92000	51.95000	52.71000	52.71000	40848700
2021-09-28	53.21000	53.83000	52.77000	52.89000	52.89000	66487600
2021-09-29	52.84000	53.22000	52.19000	52.89000	52.89000	34947200
2021-09-30	52.74000	53.03000	52.09000	52.09000	52.09000	44569200
2021-10-01	52.47000	53.89000	52.47000	53.84000	53.84000	41656000
2021-10-04	54.42000	55.32000	54.17000	54.72000	54.72000	57407900
2021-10-05	55.50000	56.05000	54.47000	55.04000	55.04000	49014800
2021-10-06	54.13000	54.76000	53.50000	54.46000	54.46000	50087400
2021-10-07	54.60000	55.18000	54.33000	54.88000	54.88000	38798100
2021-10-08	55.46000	56.70000	55.33000	56.57000	56.57000	43083900
2021-10-11	57.42000	57.59000	56.31000	56.36000	56.36000	43010700
2021-10-12	56.25000	56.95000	56.02000	56.41000	56.41000	35519100
2021-10-13	56.00000	56.65000	55.37000	56.36000	56.36000	28951300
2021-10-14	57.00000	57.29000	56.48000	57.05000	57.05000	23393300
2021-10-15	57.69000	57.91000	57.30000	57.33000	57.33000	22672800
2021-10-18	57.89000	58.21000	57.05000	57.37000	57.37000	32628800
2021-10-19	57.61000	58.22000	57.30000	58.02000	58.02000	22276300
2021-10-20	57.58000	58.50000	57.35000	58.49000	58.49000	25106300
2021-10-21	58.04000	58.25000	56.94000	57.41000	57.41000	32120900
2021-10-22	57.62000	58.00000	57.08000	57.95000	57.95000	21502500
2021-10-25	58.66000	59.12000	58.35000	58.80000	58.80000	25056100
2021-10-26	59.00000	59.41000	58.78000	59.14000	59.14000	22751600
2021-10-27	58.50000	58.82000	57.31000	57.44000	57.44000	34003800
2021-10-28	57.13000	57.90000	57.12000	57.85000	57.85000	23367500
2021-10-29	58.14000	58.27000	57.23000	57.47000	57.47000	21997800
2021-11-01	58.04000	58.62000	57.88000	58.46000	58.46000	24828400
2021-11-02	58.12000	58.57000	57.72000	57.91000	57.91000	17062700
2021-11-03	57.21000	58.03000	56.97000	57.43000	57.43000	23337400
2021-11-04	58.28000	58.43000	56.99000	57.51000	57.51000	38181600
2021-11-05	58.30000	58.52000	57.78000	58.26000	58.26000	22599700
2021-11-08	58.75000	59.40000	58.47000	58.79000	58.79000	20011200
2021-11-09	58.86000	59.05000	58.02000	59.03000	59.03000	19689000
2021-11-10	58.78000	58.97000	57.13000	57.47000	57.47000	36002200

The table below shows the crude oil dataset which contains the daily price of crude oil up to 8th November 2021

Day	Cost per barrel
11/08/2021	81.96
11/05/2021	81.25
11/04/2021	78.88
11/03/2021	80.82
11/02/2021	83.91
11/01/2021	84.08
10/29/2021	83.50
10/28/2021	82.78
10/27/2021	82.66
10/26/2021	85.64
10/25/2021	84.64
10/22/2021	84.53
10/21/2021	82.64
10/20/2021	84.40
10/19/2021	83.19
10/18/2021	82.62
10/15/2021	82.39
10/14/2021	81.43
10/13/2021	80.67
10/12/2021	80.75
10/11/2021	80.64
10/08/2021	79.55
10/07/2021	78.46
10/06/2021	77.66
10/05/2021	79.17
10/04/2021	77.68
10/01/2021	76.01
09/30/2021	75.22
09/29/2021	75.06
09/28/2021	75.44
09/27/2021	75.54
09/24/2021	74.18
09/23/2021	73.43
09/22/2021	72.37
09/21/2021	70.51
09/20/2021	70.41
09/17/2021	72.09
09/16/2021	72.69
09/15/2021	72.59
09/14/2021	70.53
09/13/2021	70.54
09/10/2021	69.82
09/09/2021	68.26
09/08/2021	69.36
09/07/2021	68.49
09/03/2021	69.34
09/02/2021	70.07
09/01/2021	68.63
08/31/2021	68.43
08/30/2021	69.28
08/27/2021	68.84
08/26/2021	67.42
08/25/2021	68.54
08/24/2021	67.50
08/23/2021	65.65
08/20/2021	62.25
08/19/2021	63.69
08/18/2021	65.36
08/17/2021	66.50
08/16/2021	67.44
08/13/2021	68.36
08/12/2021	69.12
08/11/2021	69.30
08/10/2021	68.33
08/09/2021	66.56
08/06/2021	68.26
08/05/2021	69.10
08/04/2021	68.19
08/03/2021	70.64
08/02/2021	71.31
07/30/2021	73.93
07/29/2021	73.62
07/28/2021	72.37
07/27/2021	71.68
07/26/2021	72.15
07/23/2021	72.24
07/22/2021	72.15
07/21/2021	70.26
07/20/2021	67.32
07/19/2021	66.45
07/16/2021	71.76
07/15/2021	71.67
07/14/2021	73.06
07/13/2021	75.24
07/12/2021	74.21
07/09/2021	74.56
07/08/2021	72.98
07/07/2021	72.22
07/06/2021	73.62
07/02/2021	75.37
07/01/2021	75.33
06/30/2021	73.52
06/29/2021	73.14
06/28/2021	72.98
06/25/2021	74.21
06/24/2021	73.31
06/23/2021	73.11
06/22/2021	73.15
06/21/2021	73.64
06/18/2021	71.64
06/17/2021	71.06
06/16/2021	72.03
06/15/2021	72.06
06/14/2021	70.94
06/11/2021	71.00
06/10/2021	70.34
06/09/2021	69.90
06/08/2021	70.11
06/07/2021	69.21
06/04/2021	69.57
06/03/2021	68.81
06/02/2021	68.79
06/01/2021	67.80
05/28/2021	66.31
05/27/2021	66.87
05/26/2021	66.41
05/25/2021	66.27
05/24/2021	66.13
05/21/2021	63.61
05/20/2021	61.95
05/19/2021	63.28
05/18/2021	65.49
05/17/2021	66.24
05/14/2021	65.32
05/13/2021	63.82
05/12/2021	65.96
05/11/2021	65.31
05/10/2021	64.92
05/07/2021	64.96
05/06/2021	64.73
05/05/2021	65.63
05/04/2021	65.72
05/03/2021	64.46
04/30/2021	63.50
04/29/2021	65.00
04/28/2021	63.81
04/27/2021	63.03
04/26/2021	62.02
04/23/2021	62.18
04/22/2021	61.45
04/21/2021	61.34
04/20/2021	62.61
04/19/2021	63.33
04/16/2021	63.16
04/15/2021	63.42
04/14/2021	63.15
04/13/2021	60.20
04/12/2021	59.70
04/09/2021	59.29
04/08/2021	59.61
04/07/2021	59.77
04/06/2021	59.34
04/05/2021	58.73
04/01/2021	61.41
03/31/2021	59.19
03/30/2021	60.55
03/29/2021	61.49
03/26/2021	60.93
03/25/2021	58.47
03/24/2021	61.12
03/23/2021	57.75
03/22/2021	61.48
03/19/2021	61.43
03/18/2021	59.95
03/17/2021	64.55
03/16/2021	64.82
03/15/2021	65.36
03/12/2021	65.59
03/11/2021	66.02
03/10/2021	64.45
03/09/2021	64.02
03/08/2021	65.03
03/05/2021	66.08
03/04/2021	63.81
03/03/2021	61.33
03/02/2021	59.70
03/01/2021	60.54
02/26/2021	61.55
02/25/2021	63.43
02/24/2021	63.21
02/23/2021	61.66
02/22/2021	61.67
02/19/2021	59.12
02/18/2021	60.40
02/17/2021	61.09
02/16/2021	60.07
02/12/2021	59.50
02/11/2021	58.22
02/10/2021	58.69
02/09/2021	58.34
02/08/2021	57.95
02/05/2021	56.80
02/04/2021	56.19
02/03/2021	55.67
02/02/2021	54.77
02/01/2021	53.55
01/29/2021	52.16
01/28/2021	52.26
01/27/2021	52.81
01/26/2021	52.61
01/25/2021	52.78
01/22/2021	52.28
01/21/2021	53.00
01/20/2021	53.16
01/19/2021	52.87
01/15/2021	52.25
01/14/2021	53.47
01/13/2021	52.81
01/12/2021	53.08
01/11/2021	52.15
01/08/2021	52.14
01/07/2021	50.63
01/06/2021	50.45
01/05/2021	49.78
01/04/2021	47.47
12/31/2020	48.35
12/30/2020	48.24
12/29/2020	47.85
12/28/2020	47.50
12/24/2020	48.18
12/23/2020	47.94
12/22/2020	47.02
12/21/2020	47.79
12/18/2020	49.04
12/17/2020	48.34
12/16/2020	47.86
12/15/2020	47.58
12/14/2020	47.02
12/11/2020	46.59
12/10/2020	46.76
12/09/2020	45.48
12/08/2020	45.64
12/07/2020	45.72
12/04/2020	46.23
12/03/2020	45.65
12/02/2020	45.23
12/01/2020	44.54
11/30/2020	45.20
11/25/2020	45.58
11/24/2020	44.71
11/23/2020	42.91
11/20/2020	41.99
11/19/2020	41.57
11/18/2020	41.64
11/17/2020	41.24
11/16/2020	41.14
11/13/2020	39.93
11/12/2020	40.90
11/11/2020	41.23
11/10/2020	41.18
11/09/2020	40.05
11/06/2020	36.97
11/05/2020	38.56
11/04/2020	38.97
11/03/2020	37.44
11/02/2020	36.60
10/30/2020	35.64
10/29/2020	35.94
10/28/2020	37.27
10/27/2020	39.34
10/26/2020	38.39
10/23/2020	39.73
10/22/2020	40.46
10/21/2020	39.88
10/20/2020	41.37
10/19/2020	40.69
10/16/2020	40.70
10/15/2020	40.84
10/14/2020	40.86
10/13/2020	40.03
10/12/2020	39.22
10/09/2020	40.44
10/08/2020	41.04
10/07/2020	39.82
10/06/2020	40.52
10/05/2020	39.12
10/02/2020	36.90
10/01/2020	38.51
09/30/2020	40.05
09/29/2020	39.03
09/28/2020	40.47
09/25/2020	40.06
09/24/2020	40.11
09/23/2020	39.92
09/22/2020	39.55
09/21/2020	39.26
09/18/2020	41.09
09/17/2020	40.99
09/16/2020	40.17
09/15/2020	38.29
09/14/2020	37.23
09/11/2020	37.33
09/10/2020	37.25
09/09/2020	38.05
09/08/2020	36.87
09/04/2020	39.69
09/03/2020	41.39
09/02/2020	42.76
09/01/2020	42.76
08/31/2020	42.61
08/28/2020	42.96
08/27/2020	42.88
08/26/2020	43.21
08/25/2020	43.17
08/24/2020	42.44
08/21/2020	42.32
08/20/2020	42.62
08/19/2020	42.91
08/18/2020	42.89
08/17/2020	42.89
08/14/2020	42.05
08/13/2020	42.26
08/12/2020	42.60
08/11/2020	41.53
08/10/2020	41.94
08/07/2020	41.16
08/06/2020	41.93
08/05/2020	42.25
08/04/2020	41.67
08/03/2020	40.83
07/31/2020	40.10
07/30/2020	39.85
07/29/2020	41.13
07/28/2020	40.89
07/27/2020	41.46
07/24/2020	41.23
07/23/2020	40.99
07/22/2020	41.88
07/21/2020	41.76
07/20/2020	40.83
07/17/2020	40.55
07/16/2020	40.74
07/15/2020	41.20
07/14/2020	40.30
07/13/2020	40.06
07/10/2020	40.56
07/09/2020	39.64
07/08/2020	40.91
07/07/2020	40.59
07/06/2020	40.51
07/02/2020	40.57
07/01/2020	39.88
06/30/2020	39.27
06/29/2020	39.67
06/26/2020	38.53
06/25/2020	38.66
06/24/2020	37.91
06/23/2020	40.40
06/22/2020	40.60
06/19/2020	39.72
06/18/2020	38.79
06/17/2020	37.91
06/16/2020	38.26
06/15/2020	37.07
06/12/2020	36.24
06/11/2020	36.43
06/10/2020	39.54
06/09/2020	38.98
06/08/2020	38.17
06/05/2020	39.49
06/04/2020	37.42
06/03/2020	37.33
06/02/2020	36.88
06/01/2020	35.49
05/29/2020	35.57
05/28/2020	33.67
05/27/2020	32.80
05/26/2020	34.70
05/22/2020	33.49
05/21/2020	34.30
05/20/2020	33.56
05/19/2020	32.30
05/18/2020	31.83
05/15/2020	29.44
05/14/2020	27.40
05/13/2020	25.37
05/12/2020	25.76
05/11/2020	24.02
05/08/2020	24.73
05/07/2020	23.68
05/06/2020	23.88
05/05/2020	24.56
05/04/2020	20.47
05/01/2020	19.72
04/30/2020	19.23
04/29/2020	15.04
04/28/2020	12.40
04/27/2020	12.17
04/24/2020	15.99
04/23/2020	15.06
04/22/2020	13.64
04/21/2020	8.91
04/20/2020	-36.98
04/17/2020	18.31
04/16/2020	19.82
04/15/2020	19.96
04/14/2020	20.15
04/13/2020	22.36
04/09/2020	22.90
04/08/2020	24.97
04/07/2020	23.54
04/06/2020	26.21
04/03/2020	28.36
04/02/2020	25.18
04/01/2020	20.28
03/31/2020	20.51
03/30/2020	14.10
03/27/2020	15.48
03/26/2020	16.60
03/25/2020	20.75
03/24/2020	21.03
03/23/2020	23.33
03/20/2020	19.48
03/19/2020	25.09
03/18/2020	20.48
03/17/2020	26.96
03/16/2020	28.96
03/13/2020	31.72
03/12/2020	31.56
03/11/2020	33.13
03/10/2020	34.47
03/09/2020	31.05
03/06/2020	41.14
03/05/2020	45.90
03/04/2020	46.78
03/03/2020	47.27
03/02/2020	46.78
02/28/2020	44.83
02/27/2020	47.17
02/26/2020	48.67
02/25/2020	49.78
02/24/2020	51.36
02/21/2020	53.36
02/20/2020	53.77
02/19/2020	53.31
02/18/2020	52.10
02/14/2020	52.03
02/13/2020	51.41
02/12/2020	51.13
02/11/2020	50.00
02/10/2020	49.59
02/07/2020	50.34
02/06/2020	50.94
02/05/2020	50.87
02/04/2020	49.59
02/03/2020	50.06
01/31/2020	51.58
01/30/2020	52.19
01/29/2020	53.29
01/28/2020	53.33
01/27/2020	53.09
01/24/2020	54.09
01/23/2020	55.51
01/22/2020	56.76
01/21/2020	58.25
01/17/2020	58.55
01/16/2020	58.52
01/15/2020	57.86
01/14/2020	58.34
01/13/2020	58.17
01/10/2020	59.02
01/09/2020	59.56
01/08/2020	59.65
01/07/2020	62.70
01/06/2020	63.27
01/03/2020	63.00
01/02/2020	61.17
12/31/2019	61.14
12/30/2019	61.66
12/27/2019	61.76
12/26/2019	61.72
12/24/2019	61.17
12/23/2019	60.51
12/20/2019	60.43
12/19/2019	61.30
12/18/2019	60.93
12/17/2019	60.88
12/16/2019	60.21
12/13/2019	60.11
12/12/2019	59.18
12/11/2019	58.74
12/10/2019	59.22
12/09/2019	58.99
12/06/2019	59.20
12/05/2019	58.42
12/04/2019	58.46
12/03/2019	56.15
12/02/2019	55.97
11/29/2019	58.12
11/27/2019	58.12
11/26/2019	58.25
11/25/2019	57.79
11/22/2019	57.68
11/21/2019	58.36
11/20/2019	56.71
11/19/2019	54.93
11/18/2019	56.82
11/15/2019	57.54
11/14/2019	56.57
11/13/2019	56.88
11/12/2019	56.67
11/08/2019	57.02
11/07/2019	56.91
11/06/2019	56.15
11/05/2019	57.04
11/04/2019	56.33
11/01/2019	56.04
10/31/2019	54.02
10/30/2019	54.85
10/29/2019	55.34
10/28/2019	55.60
10/25/2019	56.52
10/24/2019	56.11
10/23/2019	55.90
10/22/2019	54.21
10/21/2019	53.28
10/18/2019	53.75
10/17/2019	53.89
10/16/2019	53.42
10/15/2019	52.81
10/14/2019	53.57
10/11/2019	54.76
10/10/2019	53.57
10/09/2019	52.63
10/08/2019	52.64
10/07/2019	52.76
10/04/2019	52.84
10/03/2019	52.41
10/02/2019	52.67
10/01/2019	53.60
09/30/2019	54.09
09/27/2019	55.95
09/26/2019	56.24
09/25/2019	56.38
09/24/2019	57.22
09/23/2019	58.69
09/20/2019	57.92
09/19/2019	58.19
09/18/2019	58.19
09/17/2019	59.26
09/16/2019	63.10
09/13/2019	54.76
09/12/2019	55.13
09/11/2019	55.66
09/10/2019	57.37
09/09/2019	57.88
09/06/2019	56.45
09/05/2019	56.33
09/04/2019	56.22
09/03/2019	53.91
08/30/2019	55.07
08/29/2019	56.67
08/28/2019	55.76
08/27/2019	54.99
08/26/2019	53.54
08/23/2019	54.08
08/22/2019	55.33
08/21/2019	55.65
08/20/2019	56.18
08/19/2019	56.24
08/16/2019	54.83
08/15/2019	54.51
08/14/2019	55.16
08/13/2019	57.05
08/12/2019	54.98
08/09/2019	54.41
08/08/2019	52.60
08/07/2019	51.14
08/06/2019	53.60
08/05/2019	54.63
08/02/2019	55.67
08/01/2019	53.64
07/31/2019	58.53
07/30/2019	58.04
07/29/2019	56.85
07/26/2019	56.04
07/25/2019	55.88
07/24/2019	55.90
07/23/2019	56.58
07/22/2019	55.87
07/19/2019	55.42
07/18/2019	55.08
07/17/2019	56.50
07/16/2019	57.44
07/15/2019	59.30
07/12/2019	59.99
07/11/2019	59.93
07/10/2019	60.28
07/09/2019	57.57
07/08/2019	57.35
07/03/2019	57.06
07/02/2019	56.00
07/01/2019	58.91
06/28/2019	58.20
06/27/2019	59.18
06/26/2019	59.17
06/25/2019	57.63
06/24/2019	57.73
06/21/2019	57.35
06/20/2019	56.88
06/19/2019	53.74
06/18/2019	53.86
06/17/2019	51.94
06/14/2019	52.47
06/13/2019	52.38
06/12/2019	51.13
06/11/2019	53.30
06/10/2019	53.33
06/07/2019	53.95
06/06/2019	52.59
06/05/2019	51.57
06/04/2019	53.50
06/03/2019	53.25
05/31/2019	53.49
05/30/2019	56.47
05/29/2019	58.84
05/28/2019	58.91
05/24/2019	58.40
05/23/2019	57.65
05/22/2019	61.42
05/21/2019	63.02
05/20/2019	63.12
05/17/2019	62.77
05/16/2019	62.93
05/15/2019	62.03
05/14/2019	61.82
05/13/2019	60.97
05/10/2019	61.65
05/09/2019	61.58
05/08/2019	62.13
05/07/2019	61.41
05/06/2019	62.30
05/03/2019	61.98
05/02/2019	61.75
05/01/2019	63.55
04/30/2019	63.83
04/29/2019	63.39
04/26/2019	63.29
04/25/2019	65.23
04/24/2019	65.96
04/23/2019	66.24
04/22/2019	65.66
04/18/2019	64.02
04/17/2019	63.74
04/16/2019	64.01
04/15/2019	63.43
04/12/2019	63.86
04/11/2019	63.61
04/10/2019	64.62
04/09/2019	64.05
04/08/2019	64.37
04/05/2019	63.10
04/04/2019	62.12
04/03/2019	62.46
04/02/2019	62.53
04/01/2019	61.59
03/29/2019	60.19
03/28/2019	59.29
03/27/2019	59.39
03/26/2019	59.87
03/25/2019	58.71
03/22/2019	58.87
03/21/2019	59.98
03/20/2019	60.12
03/19/2019	59.12
03/18/2019	59.09
03/15/2019	58.51
03/14/2019	58.59
03/13/2019	58.27
03/12/2019	56.89
03/11/2019	56.79
03/08/2019	55.77
03/07/2019	56.60
03/06/2019	56.22
03/05/2019	56.55
03/04/2019	56.60
03/01/2019	55.76
02/28/2019	57.21
02/27/2019	56.92
02/26/2019	55.40
02/25/2019	55.32
02/22/2019	57.01
02/21/2019	56.95
02/20/2019	56.90
02/19/2019	56.12
02/15/2019	55.58
02/14/2019	54.40
02/13/2019	53.84
02/12/2019	53.14
02/11/2019	52.43
02/08/2019	52.75
02/07/2019	52.68
02/06/2019	53.94
02/05/2019	53.69
02/04/2019	54.57
02/01/2019	55.29
01/31/2019	53.84
01/30/2019	54.18
01/29/2019	53.07
01/28/2019	51.79
01/25/2019	53.53
01/24/2019	52.94
01/23/2019	52.44
01/22/2019	52.59
01/18/2019	53.60
01/17/2019	51.83
01/16/2019	52.08
01/15/2019	51.80
01/14/2019	50.31
01/11/2019	51.44
01/10/2019	52.42
01/09/2019	52.19
01/08/2019	49.58
01/07/2019	48.27
01/04/2019	47.76
01/03/2019	46.92
01/02/2019	46.31
12/28/2018	45.15
12/27/2018	44.48
12/26/2018	46.04
12/21/2018	45.38
12/20/2018	45.64
12/19/2018	47.96
12/18/2018	46.12
12/17/2018	49.80
12/14/2018	51.26
12/13/2018	52.69
12/12/2018	51.04
12/11/2018	51.65
12/10/2018	51.07
12/07/2018	52.76
12/06/2018	51.54
12/05/2018	52.64
12/04/2018	53.21
12/03/2018	52.98
11/30/2018	50.78
11/29/2018	51.46
11/28/2018	50.06
11/27/2018	51.31
11/26/2018	51.46
11/21/2018	54.41
11/20/2018	53.39
11/19/2018	57.16
11/16/2018	56.49
11/15/2018	56.45
11/14/2018	56.16
11/13/2018	55.63
11/12/2018	59.85
11/09/2018	60.19
11/08/2018	60.71
11/07/2018	61.69
11/06/2018	62.16
11/05/2018	63.12
11/02/2018	63.12
11/01/2018	63.67
10/31/2018	65.31
10/30/2018	66.18
10/29/2018	67.00
10/26/2018	67.58
10/25/2018	67.25
10/24/2018	66.56
10/23/2018	66.49
10/22/2018	69.25
10/19/2018	69.16
10/18/2018	68.63
10/17/2018	69.63
10/16/2018	71.93
10/15/2018	71.84
10/12/2018	71.41
10/11/2018	70.97
10/10/2018	73.18
10/09/2018	74.95
10/08/2018	74.27
10/05/2018	74.26
10/04/2018	74.44
10/03/2018	76.40
10/02/2018	75.16
10/01/2018	75.37
09/28/2018	73.16
09/27/2018	72.18
09/26/2018	72.22
09/25/2018	73.40
09/24/2018	73.23
09/21/2018	70.80
09/20/2018	70.77
09/19/2018	71.08
09/18/2018	69.87
09/17/2018	68.86
09/14/2018	68.98
09/13/2018	68.60
09/12/2018	70.37
09/11/2018	69.29
09/10/2018	67.55
09/07/2018	67.73
09/06/2018	67.81
09/05/2018	68.69
09/04/2018	69.82
08/31/2018	69.84
08/30/2018	70.25
08/29/2018	69.68
08/28/2018	68.54
08/27/2018	69.97
08/24/2018	69.71
08/23/2018	69.13
08/22/2018	67.85
08/21/2018	67.32
08/20/2018	66.50
08/17/2018	65.93
08/16/2018	65.44
08/15/2018	65.07
08/14/2018	67.04
08/13/2018	67.25
08/10/2018	67.61
08/09/2018	66.81
08/08/2018	66.92
08/07/2018	69.17
08/06/2018	69.01
08/03/2018	68.49
08/02/2018	68.95
08/01/2018	68.80
07/31/2018	69.88
07/30/2018	71.19
07/27/2018	68.66
07/26/2018	71.59
07/25/2018	71.13
07/24/2018	70.77
07/23/2018	67.90
07/20/2018	70.31
07/19/2018	69.42
07/18/2018	68.78
07/17/2018	68.03
07/16/2018	68.22
07/13/2018	71.03
07/12/2018	70.28
07/11/2018	70.47
07/10/2018	74.11
07/09/2018	73.93
07/06/2018	73.78
07/05/2018	73.05
07/03/2018	74.19
07/02/2018	73.89
06/29/2018	74.13
06/28/2018	73.45
06/27/2018	77.41
06/26/2018	75.23
06/25/2018	69.91
06/22/2018	69.02
06/21/2018	65.68
06/20/2018	65.92
06/19/2018	65.09
06/18/2018	65.91
06/15/2018	65.01
06/14/2018	66.91
06/13/2018	66.63
06/12/2018	66.38
06/11/2018	66.10
06/08/2018	65.77
06/07/2018	65.96
06/06/2018	64.75
06/05/2018	65.51
06/04/2018	64.76
06/01/2018	65.81
05/31/2018	66.98
05/30/2018	68.24
05/29/2018	66.80
05/25/2018	67.92
05/24/2018	70.77
05/23/2018	71.85
05/22/2018	72.09
05/21/2018	72.26
05/18/2018	71.23
05/17/2018	71.47
05/16/2018	71.43
05/15/2018	71.34
05/14/2018	71.01
05/11/2018	70.69
05/10/2018	71.36
05/09/2018	71.16
05/08/2018	68.83
05/07/2018	70.74
05/04/2018	69.71
05/03/2018	68.45
05/02/2018	67.91
05/01/2018	67.28
04/30/2018	68.56
04/27/2018	68.11
04/26/2018	68.18
04/25/2018	68.00
04/24/2018	67.66
04/23/2018	67.61
04/20/2018	68.26
04/19/2018	68.30
04/18/2018	68.44
04/17/2018	66.50
04/16/2018	66.23
04/13/2018	67.35
04/12/2018	67.07
04/11/2018	66.81
04/10/2018	65.48
04/09/2018	63.40
04/06/2018	62.03
04/05/2018	63.53
04/04/2018	63.35
04/03/2018	63.41
04/02/2018	63.05
03/29/2018	64.87
03/28/2018	64.30
03/27/2018	65.21
03/26/2018	65.49
03/23/2018	65.80
03/22/2018	64.25
03/21/2018	65.10
03/20/2018	63.37
03/19/2018	62.01
03/16/2018	62.29
03/15/2018	61.16
03/14/2018	60.89
03/13/2018	60.69
03/12/2018	61.35
03/09/2018	62.02
03/08/2018	60.13
03/07/2018	61.09
03/06/2018	62.54
03/05/2018	62.49
03/02/2018	61.19
03/01/2018	60.98
02/28/2018	61.43
02/27/2018	62.94
02/26/2018	63.81
02/23/2018	63.52
02/22/2018	62.72
02/21/2018	61.73
02/20/2018	61.91
02/16/2018	61.89
02/15/2018	61.48
02/14/2018	60.70
02/13/2018	59.33
02/12/2018	59.41
02/09/2018	59.20
02/08/2018	61.30
02/07/2018	61.91
02/06/2018	63.48
02/05/2018	64.18
02/02/2018	65.50
02/01/2018	65.92
01/31/2018	64.82
01/30/2018	64.64
01/29/2018	65.71
01/26/2018	66.27
01/25/2018	65.62
01/24/2018	65.69
01/23/2018	64.45
01/22/2018	63.66
01/19/2018	63.38
01/18/2018	63.96
01/17/2018	63.92
01/16/2018	63.82
01/12/2018	64.22
01/11/2018	63.81
01/10/2018	63.60
01/09/2018	62.92
01/08/2018	61.73
01/05/2018	61.49
01/04/2018	61.98
01/03/2018	61.61
01/02/2018	60.37
12/29/2017	60.46
12/28/2017	59.84
12/27/2017	59.67
12/26/2017	59.55
12/22/2017	58.25
12/21/2017	58.34
12/20/2017	58.09
12/19/2017	57.49
12/18/2017	57.17
12/15/2017	57.29
12/14/2017	57.00
12/13/2017	56.59
12/12/2017	57.12
12/11/2017	57.84
12/08/2017	57.15
12/07/2017	56.50
12/06/2017	55.79
12/05/2017	57.66
12/04/2017	57.48
12/01/2017	58.35
11/30/2017	57.40
11/29/2017	57.25
11/28/2017	57.96
11/27/2017	58.10
11/24/2017	58.94
11/22/2017	57.88
11/21/2017	56.84
11/20/2017	56.21
11/17/2017	56.21
11/16/2017	55.14
11/15/2017	55.28
11/14/2017	55.67
11/13/2017	56.77
11/10/2017	56.75
11/09/2017	57.16
11/08/2017	56.82
11/07/2017	57.19
11/06/2017	57.34
11/03/2017	55.63
11/02/2017	54.55
11/01/2017	54.32
10/31/2017	54.36
10/30/2017	54.11
10/27/2017	53.92
10/26/2017	52.41
10/25/2017	51.97
10/24/2017	52.32
10/23/2017	51.91
10/20/2017	51.63
10/19/2017	51.29
10/18/2017	52.05
10/17/2017	51.87
10/16/2017	51.86
10/13/2017	51.43
10/12/2017	50.61
10/11/2017	51.30
10/10/2017	50.93
10/09/2017	49.58
10/06/2017	49.34
10/05/2017	50.79
10/04/2017	50.00
10/03/2017	50.44
10/02/2017	50.59
09/29/2017	51.67
09/28/2017	51.62
09/27/2017	52.14
09/26/2017	51.59
09/25/2017	51.85
09/22/2017	50.33
09/21/2017	50.58
09/20/2017	50.29
09/19/2017	49.54
09/18/2017	49.88
09/15/2017	49.90
09/14/2017	49.86
09/13/2017	49.30
09/12/2017	48.21
09/11/2017	48.06
09/08/2017	47.44
09/07/2017	49.10
09/06/2017	49.13
09/05/2017	48.63
09/01/2017	47.32
08/31/2017	47.26
08/30/2017	45.96
08/29/2017	46.46
08/28/2017	46.40
08/25/2017	47.65
08/24/2017	47.24
08/23/2017	48.45
08/22/2017	47.65
08/21/2017	47.39
08/18/2017	48.59
08/17/2017	47.07
08/16/2017	46.80
08/15/2017	47.57
08/14/2017	47.59
08/11/2017	48.81
08/10/2017	48.54
08/09/2017	49.59
08/08/2017	49.07
08/07/2017	49.37
08/04/2017	49.57
08/03/2017	49.03
08/02/2017	49.60
08/01/2017	49.19
07/31/2017	50.21
07/28/2017	49.72
07/27/2017	49.05
07/26/2017	48.58
07/25/2017	47.77
07/24/2017	46.21
07/21/2017	45.78
07/20/2017	46.73
07/19/2017	47.10
07/18/2017	46.40
07/17/2017	46.02
07/14/2017	46.53
07/13/2017	46.06
07/12/2017	45.48
07/11/2017	45.06
07/10/2017	44.40
07/07/2017	44.25
07/06/2017	45.52
07/05/2017	45.11
06/30/2017	46.02
06/29/2017	44.88
06/28/2017	44.74
06/27/2017	44.25
06/26/2017	43.24
06/23/2017	42.86
06/22/2017	42.53
06/21/2017	42.48
06/20/2017	43.34
06/19/2017	44.24
06/16/2017	44.73
06/15/2017	44.47
06/14/2017	44.79
06/13/2017	46.41
06/12/2017	46.10
06/09/2017	45.82
06/08/2017	45.68
06/07/2017	45.80
06/06/2017	48.13
06/05/2017	47.40
06/02/2017	47.68
06/01/2017	48.32
05/31/2017	48.29
05/30/2017	49.63
05/26/2017	49.58
05/25/2017	48.57
05/24/2017	50.99
05/23/2017	51.12
05/22/2017	50.81
05/19/2017	50.32
05/18/2017	49.36
05/17/2017	49.04
05/16/2017	48.64
05/15/2017	48.86
05/12/2017	47.83
05/11/2017	47.81
05/10/2017	47.28
05/09/2017	45.84
05/08/2017	46.46
05/05/2017	46.23
05/04/2017	45.55
05/03/2017	47.79
05/02/2017	47.65
05/01/2017	48.83
04/28/2017	49.31
04/27/2017	48.96
04/26/2017	49.22
04/25/2017	49.22
04/24/2017	48.90
04/21/2017	49.64
04/20/2017	50.26
04/19/2017	50.49
04/18/2017	52.46
04/17/2017	52.62
04/13/2017	53.19
04/12/2017	53.12
04/11/2017	53.38
04/10/2017	53.06
04/07/2017	52.25
04/06/2017	51.69
04/05/2017	51.14
04/04/2017	50.99
04/03/2017	50.25
03/31/2017	50.54
03/30/2017	50.30
03/29/2017	49.47
03/28/2017	48.36
03/27/2017	47.02
03/24/2017	47.30
03/23/2017	47.00
03/22/2017	47.29
03/21/2017	47.02
03/20/2017	47.79
03/17/2017	48.34
03/16/2017	48.30
03/15/2017	48.34
03/14/2017	47.24
03/13/2017	47.95
03/10/2017	48.05
03/09/2017	48.75
03/08/2017	49.83
03/07/2017	52.68
03/06/2017	53.19
03/03/2017	53.33
03/02/2017	52.63
03/01/2017	53.82
02/28/2017	54.00
02/27/2017	54.04
02/24/2017	53.99
02/23/2017	54.48
02/22/2017	53.61
02/21/2017	54.02
02/17/2017	53.41
02/16/2017	53.41
02/15/2017	53.11
02/14/2017	53.21
02/13/2017	52.96
02/10/2017	53.84
02/09/2017	52.99
02/08/2017	52.37
02/07/2017	52.19
02/06/2017	53.01
02/03/2017	53.81
02/02/2017	53.55
02/01/2017	53.90
01/31/2017	52.75
01/30/2017	52.63
01/27/2017	53.18
01/26/2017	53.24
01/25/2017	52.14
01/24/2017	52.38
01/23/2017	52.77
01/20/2017	52.33
01/19/2017	51.39
01/18/2017	51.12
01/17/2017	52.45
01/13/2017	52.36
01/12/2017	53.01
01/11/2017	52.19
01/10/2017	50.82
01/09/2017	51.95
01/06/2017	53.98
01/05/2017	53.77
01/04/2017	53.26
01/03/2017	52.36
12/30/2016	53.75
12/29/2016	53.80
12/28/2016	54.01
12/27/2016	52.82
12/23/2016	52.01
12/22/2016	51.98
12/21/2016	51.44
12/20/2016	52.22
12/19/2016	52.13
12/16/2016	51.93
12/15/2016	50.90
12/14/2016	51.01
12/13/2016	52.99
12/12/2016	52.74
12/09/2016	51.51
12/08/2016	50.84
12/07/2016	49.85
12/06/2016	50.95
12/05/2016	51.72
12/02/2016	51.70
12/01/2016	51.08
11/30/2016	49.41
11/29/2016	45.29
11/28/2016	45.66
11/25/2016	46.72
11/23/2016	46.72
11/22/2016	48.07
11/21/2016	47.48
11/18/2016	45.69
11/17/2016	45.37
11/16/2016	45.56
11/15/2016	45.86
11/14/2016	43.29
11/11/2016	43.39
11/10/2016	44.62
11/09/2016	45.20
11/08/2016	44.96
11/07/2016	44.88
11/04/2016	44.07
11/03/2016	44.66
11/02/2016	45.32
11/01/2016	46.66
10/31/2016	46.83
10/28/2016	48.72
10/27/2016	49.71
10/26/2016	48.75
10/25/2016	49.45
10/24/2016	50.18
10/21/2016	50.61
10/20/2016	50.31
10/19/2016	51.59
10/18/2016	50.30
10/17/2016	49.97
10/14/2016	50.35
10/13/2016	50.47
10/12/2016	50.14
10/11/2016	50.72
10/10/2016	49.76
10/07/2016	49.76
10/06/2016	50.44
10/05/2016	49.75
10/04/2016	48.67
10/03/2016	48.80
09/30/2016	47.72
09/29/2016	47.72
09/28/2016	47.07
09/27/2016	44.65
09/26/2016	45.60
09/23/2016	44.36
09/22/2016	46.10
09/21/2016	45.33
09/20/2016	43.85
09/19/2016	43.34
09/16/2016	43.04
09/15/2016	43.85
09/14/2016	43.62
09/13/2016	44.91
09/12/2016	46.28
09/09/2016	45.88
09/08/2016	47.63
09/07/2016	45.47
09/06/2016	44.85
09/02/2016	44.39
09/01/2016	43.17
08/31/2016	44.68
08/30/2016	46.32
08/29/2016	46.97
08/26/2016	47.64
08/25/2016	46.97
08/24/2016	46.29
08/23/2016	47.54
08/22/2016	46.80
08/19/2016	48.48
08/18/2016	48.20
08/17/2016	46.81
08/16/2016	46.57
08/15/2016	45.72
08/12/2016	44.47
08/11/2016	43.51
08/10/2016	41.75
08/09/2016	42.78
08/08/2016	43.06
08/05/2016	41.83
08/04/2016	41.92
08/03/2016	40.80
08/02/2016	39.50
08/01/2016	40.05
07/29/2016	41.54
07/28/2016	41.13
07/27/2016	41.90
07/26/2016	42.16
07/25/2016	42.40
07/22/2016	43.41
07/21/2016	43.96
07/20/2016	44.96
07/19/2016	44.64
07/18/2016	45.23
07/15/2016	45.93
07/14/2016	45.64
07/13/2016	44.87
07/12/2016	46.82
07/11/2016	44.73
07/08/2016	45.37
07/07/2016	45.22
07/06/2016	47.37
07/05/2016	46.73
07/01/2016	49.02
06/30/2016	48.27
06/29/2016	49.85
06/28/2016	47.93
06/27/2016	45.80
06/24/2016	46.70
06/23/2016	49.34
06/22/2016	49.16
06/21/2016	48.95
06/20/2016	49.40
06/17/2016	48.00
06/16/2016	46.14
06/15/2016	47.92
06/14/2016	48.49
06/13/2016	48.89
06/10/2016	49.09
06/09/2016	50.52
06/08/2016	51.23
06/07/2016	50.37
06/06/2016	49.71
06/03/2016	48.69
06/02/2016	49.14
06/01/2016	49.07
05/31/2016	49.10
05/27/2016	49.36
05/26/2016	49.00
05/25/2016	49.10
05/24/2016	48.04
05/23/2016	48.12
05/20/2016	47.67
05/19/2016	48.16
05/18/2016	48.12
05/17/2016	48.29
05/16/2016	47.72
05/13/2016	46.22
05/12/2016	46.64
05/11/2016	46.21
05/10/2016	44.68
05/09/2016	43.45
05/06/2016	44.58
05/05/2016	44.33
05/04/2016	43.77
05/03/2016	43.65
05/02/2016	44.75
04/29/2016	45.98
04/28/2016	46.03
04/27/2016	45.29
04/26/2016	42.52
04/25/2016	41.67
04/22/2016	42.76
04/21/2016	43.18
04/20/2016	42.72
04/19/2016	40.88
04/18/2016	39.74
04/15/2016	40.40
04/14/2016	41.45
04/13/2016	41.70
04/12/2016	42.12
04/11/2016	40.46
04/08/2016	39.74
04/07/2016	37.30
04/06/2016	37.74
04/05/2016	34.52
04/04/2016	34.30
04/01/2016	35.36
03/31/2016	36.94
03/30/2016	36.91
03/29/2016	36.91
03/28/2016	37.99
03/24/2016	38.14
03/23/2016	38.28
03/22/2016	41.45
03/21/2016	39.91
03/18/2016	39.47
03/17/2016	40.17
03/16/2016	38.43
03/15/2016	36.32
03/14/2016	37.20
03/11/2016	38.51
03/10/2016	37.77
03/09/2016	37.62
03/08/2016	36.67
03/07/2016	37.90
03/04/2016	35.91
03/03/2016	34.56
03/02/2016	34.57
03/01/2016	34.39
02/29/2016	32.74
02/26/2016	31.65
02/25/2016	31.40
02/24/2016	30.35
02/23/2016	31.84
02/22/2016	31.37
02/19/2016	29.59
02/18/2016	30.77
02/17/2016	30.68
02/16/2016	29.05
02/12/2016	29.32
02/11/2016	26.19
02/10/2016	27.54
02/09/2016	27.96
02/08/2016	29.71
02/05/2016	30.86
02/04/2016	31.63
02/03/2016	32.29
02/02/2016	29.90
02/01/2016	31.62
01/29/2016	33.66
01/28/2016	33.21
01/27/2016	32.32
01/26/2016	29.54
01/25/2016	30.31
01/22/2016	32.07
01/21/2016	29.55
01/20/2016	26.68
01/19/2016	28.47
01/15/2016	29.45
01/14/2016	31.22
01/13/2016	30.42
01/12/2016	30.42
01/11/2016	31.42
01/08/2016	33.20
01/07/2016	33.29
01/06/2016	33.97
01/05/2016	35.97
01/04/2016	36.81
12/31/2015	37.13
12/30/2015	36.59
12/29/2015	37.88
12/28/2015	36.36
12/24/2015	37.62
12/23/2015	36.76
12/22/2015	36.12
12/21/2015	34.55
12/18/2015	34.72
12/17/2015	34.98
12/16/2015	35.55
12/15/2015	37.32
12/14/2015	36.31
12/11/2015	35.65
12/10/2015	36.76
12/09/2015	37.16
12/08/2015	37.46
12/07/2015	37.64
12/04/2015	40.00
12/03/2015	41.08
12/02/2015	39.93
12/01/2015	40.58
11/30/2015	40.43
11/27/2015	40.57
11/25/2015	41.22
11/24/2015	40.89
11/23/2015	39.27
11/20/2015	39.39
11/19/2015	40.55
11/18/2015	40.75
11/17/2015	40.73
11/16/2015	41.68
11/13/2015	40.69
11/12/2015	41.74
11/11/2015	42.95
11/10/2015	44.23
11/09/2015	43.87
11/06/2015	44.32
11/05/2015	45.27
11/04/2015	46.32
11/03/2015	47.88
11/02/2015	46.12
10/30/2015	46.60
10/29/2015	46.02
10/28/2015	45.93
10/27/2015	43.21
10/26/2015	43.19
10/23/2015	43.91
10/22/2015	44.90
10/21/2015	45.22
10/20/2015	45.84
10/19/2015	45.91
10/16/2015	47.30
10/15/2015	46.38
10/14/2015	46.63
10/13/2015	46.70
10/12/2015	47.09
10/09/2015	49.67
10/08/2015	49.46
10/07/2015	47.86
10/06/2015	48.53
10/05/2015	46.28
10/02/2015	45.54
10/01/2015	44.75
09/30/2015	45.06
09/29/2015	45.24
09/28/2015	44.40
09/25/2015	45.55
09/24/2015	44.94
09/23/2015	44.53
09/22/2015	46.17
09/21/2015	46.67
09/18/2015	44.71
09/17/2015	46.93
09/16/2015	47.12
09/15/2015	44.58
09/14/2015	44.07
09/11/2015	44.75
09/10/2015	45.85
09/09/2015	44.13
09/08/2015	45.92
09/04/2015	46.02
09/03/2015	46.75
09/02/2015	46.30
09/01/2015	45.38
08/31/2015	49.20
08/28/2015	45.29
08/27/2015	42.47
08/26/2015	38.50
08/25/2015	39.15
08/24/2015	38.22
08/21/2015	40.45
08/20/2015	41.00
08/19/2015	40.75
08/18/2015	42.58
08/17/2015	41.93
08/14/2015	42.45
08/13/2015	42.27
08/12/2015	43.22
08/11/2015	43.11
08/10/2015	44.94
08/07/2015	43.87
08/06/2015	44.69
08/05/2015	45.13
08/04/2015	45.75
08/03/2015	45.25
07/31/2015	47.11
07/30/2015	48.53
07/29/2015	48.77
07/28/2015	47.97
07/27/2015	47.17
07/24/2015	47.98
07/23/2015	48.11
07/22/2015	49.27
07/21/2015	50.59
07/20/2015	50.11
07/17/2015	50.88
07/16/2015	50.90
07/15/2015	51.40
07/14/2015	53.05
07/13/2015	52.19
07/10/2015	52.74
07/09/2015	52.76
07/08/2015	51.61
07/07/2015	52.33
07/06/2015	52.48
07/02/2015	56.93
07/01/2015	56.94
06/30/2015	59.48
06/29/2015	58.34
06/26/2015	59.41
06/25/2015	59.59
06/24/2015	60.01
06/23/2015	61.05
06/22/2015	60.01
06/19/2015	59.62
06/18/2015	60.41
06/17/2015	59.89
06/16/2015	60.01
06/15/2015	59.53
06/12/2015	59.96
06/11/2015	60.74
06/10/2015	61.36
06/09/2015	60.15
06/08/2015	58.15
06/05/2015	59.11
06/04/2015	58.00
06/03/2015	59.67
06/02/2015	61.30
06/01/2015	60.24
05/29/2015	60.25
05/28/2015	57.69
05/27/2015	57.51
05/26/2015	57.29
05/22/2015	58.88
05/21/2015	60.18
05/20/2015	58.96
05/19/2015	57.30
05/18/2015	59.44
05/15/2015	59.73
05/14/2015	59.89
05/13/2015	60.50
05/12/2015	60.72
05/11/2015	59.23
05/08/2015	59.41
05/07/2015	58.99
05/06/2015	60.93
05/05/2015	60.38
05/04/2015	58.92
05/01/2015	59.10
04/30/2015	59.62
04/29/2015	58.55
04/28/2015	57.05
04/27/2015	55.56
04/24/2015	55.98
04/23/2015	56.59
04/22/2015	56.17
04/21/2015	55.58
04/20/2015	56.37
04/17/2015	55.71
04/16/2015	56.69
04/15/2015	56.25
04/14/2015	53.30
04/13/2015	51.95
04/10/2015	51.63
04/09/2015	50.79
04/08/2015	50.44
04/07/2015	53.95
04/06/2015	52.08
04/02/2015	49.13
04/01/2015	50.12
03/31/2015	47.72
03/30/2015	48.66
03/27/2015	48.83
03/26/2015	51.41
03/25/2015	48.75
03/24/2015	47.03
03/23/2015	47.40
03/20/2015	46.00
03/19/2015	44.02
03/18/2015	44.63
03/17/2015	43.39
03/16/2015	43.93
03/13/2015	44.88
03/12/2015	47.12
03/11/2015	48.06
03/10/2015	48.42
03/09/2015	49.95
03/06/2015	49.61
03/05/2015	50.76
03/04/2015	51.53
03/03/2015	50.43
03/02/2015	49.59
02/27/2015	49.84
02/26/2015	47.65
02/25/2015	50.25
02/24/2015	48.48
02/23/2015	49.56
02/20/2015	49.95
02/19/2015	51.12
02/18/2015	52.13
02/17/2015	53.56
02/13/2015	52.66
02/12/2015	51.17
02/11/2015	48.80
02/10/2015	50.06
02/09/2015	52.99
02/06/2015	51.66
02/05/2015	50.48
02/04/2015	48.45
02/03/2015	53.04
02/02/2015	49.25
01/30/2015	47.79
01/29/2015	44.12
01/28/2015	44.08
01/27/2015	45.84
01/26/2015	44.80
01/23/2015	45.26
01/22/2015	45.93
01/21/2015	47.85
01/20/2015	46.79
01/16/2015	48.49
01/15/2015	46.37
01/14/2015	48.49
01/13/2015	45.92
01/12/2015	46.06
01/09/2015	48.35
01/08/2015	48.80
01/07/2015	48.69
01/06/2015	47.98
01/05/2015	50.05
01/02/2015	52.72
12/31/2014	53.45
12/30/2014	54.14
12/29/2014	53.46
12/26/2014	54.59
12/24/2014	55.70
12/23/2014	56.78
12/22/2014	55.25
12/19/2014	56.91
12/18/2014	54.18
12/17/2014	56.43
12/16/2014	55.97
12/15/2014	55.96
12/12/2014	57.81
12/11/2014	60.01
12/10/2014	60.99
12/09/2014	63.74
12/08/2014	63.13
12/05/2014	65.89
12/04/2014	66.73
12/03/2014	67.30
12/02/2014	66.99
12/01/2014	68.98
11/28/2014	65.94
11/26/2014	73.70
11/25/2014	74.04
11/24/2014	75.74
11/21/2014	76.52
11/20/2014	75.63
11/19/2014	74.55
11/18/2014	74.55
11/17/2014	75.64
11/14/2014	75.91
11/13/2014	74.13
11/12/2014	77.16
11/11/2014	77.85
11/10/2014	77.43
11/07/2014	78.71
11/06/2014	77.87
11/05/2014	78.71
11/04/2014	77.15
11/03/2014	78.77
10/31/2014	80.53
10/30/2014	81.06
10/29/2014	82.25
10/28/2014	81.36
10/27/2014	81.26
10/24/2014	81.27
10/23/2014	82.81
10/22/2014	80.52
10/21/2014	83.25
10/20/2014	82.76
10/17/2014	82.80
10/16/2014	82.33
10/15/2014	81.82
10/14/2014	81.72
10/13/2014	85.73
10/10/2014	85.87
10/09/2014	85.76
10/08/2014	87.29
10/07/2014	88.89
10/06/2014	90.33
10/03/2014	89.76
10/02/2014	91.02
10/01/2014	90.74
09/30/2014	91.17
09/29/2014	94.53
09/26/2014	95.55
09/25/2014	93.59
09/24/2014	93.60
09/23/2014	91.55
09/22/2014	91.46
09/19/2014	92.43
09/18/2014	93.07
09/17/2014	94.33
09/16/2014	94.91
09/15/2014	92.86
09/12/2014	92.18
09/11/2014	92.89
09/10/2014	91.71
09/09/2014	92.73
09/08/2014	92.64
09/05/2014	93.32
09/04/2014	94.51
09/03/2014	95.50
09/02/2014	92.92
08/29/2014	97.86
08/28/2014	96.44
08/27/2014	95.82
08/26/2014	95.78
08/25/2014	95.39
08/22/2014	93.61
08/21/2014	93.97
08/20/2014	96.40
08/19/2014	94.35
08/18/2014	96.44
08/15/2014	97.30
08/14/2014	95.54
08/13/2014	97.57
08/12/2014	97.36
08/11/2014	98.09
08/08/2014	97.61
08/07/2014	97.34
08/06/2014	96.93
08/05/2014	97.34
08/04/2014	98.26
08/01/2014	97.86
07/31/2014	98.23
07/30/2014	104.29
07/29/2014	104.91
07/28/2014	105.68
07/25/2014	105.23
07/24/2014	102.76
07/23/2014	103.81
07/22/2014	104.59
07/21/2014	105.34
07/18/2014	103.83
07/17/2014	103.84
07/16/2014	101.88
07/15/2014	100.56
07/14/2014	101.73
07/11/2014	101.48
07/10/2014	103.61
07/09/2014	102.93
07/08/2014	104.06
07/07/2014	104.19
07/03/2014	104.76
07/02/2014	105.18
07/01/2014	106.06
06/30/2014	106.07
06/27/2014	106.46
06/26/2014	106.49
06/25/2014	107.04
06/24/2014	106.64
06/23/2014	106.83
06/20/2014	107.95
06/19/2014	107.08
06/18/2014	106.64
06/17/2014	106.95
06/16/2014	107.52
06/13/2014	107.49
06/12/2014	107.20
06/11/2014	105.04
06/10/2014	105.02
06/09/2014	105.09
06/06/2014	103.32
06/05/2014	103.17
06/04/2014	103.27
06/03/2014	103.34
06/02/2014	103.07
05/30/2014	103.40
05/29/2014	104.26
05/28/2014	103.37
05/27/2014	104.78
05/23/2014	105.01
05/22/2014	104.03
05/21/2014	104.31
05/20/2014	102.80
05/19/2014	102.95
05/16/2014	102.31
05/15/2014	101.74
05/14/2014	102.63
05/13/2014	102.01
05/12/2014	100.89
05/09/2014	100.32
05/08/2014	100.52
05/07/2014	101.06
05/06/2014	99.81
05/05/2014	99.74
05/02/2014	100.09
05/01/2014	99.69
04/30/2014	100.07
04/29/2014	101.56
04/28/2014	101.13
04/25/2014	100.85
04/24/2014	102.20
04/23/2014	101.47
04/22/2014	101.69
04/21/2014	104.35
04/17/2014	104.33
04/16/2014	103.71
04/15/2014	103.70
04/14/2014	104.05
04/11/2014	103.68
04/10/2014	103.37
04/09/2014	103.55
04/08/2014	102.57
04/07/2014	100.43
04/04/2014	101.16
04/03/2014	100.29
04/02/2014	99.60
04/01/2014	99.69
03/31/2014	101.57
03/28/2014	101.73
03/27/2014	101.25
03/26/2014	100.61
03/25/2014	99.66
03/24/2014	100.05
03/21/2014	99.97
03/20/2014	99.68
03/19/2014	100.71
03/18/2014	100.08
03/17/2014	98.43
03/14/2014	99.23
03/13/2014	98.57
03/12/2014	98.29
03/11/2014	100.29
03/10/2014	101.39
03/07/2014	102.82
03/06/2014	101.82
03/05/2014	101.75
03/04/2014	103.64
03/03/2014	105.34
02/28/2014	102.88
02/27/2014	102.68
02/26/2014	102.93
02/25/2014	102.20
02/24/2014	103.17
02/21/2014	102.53
02/20/2014	103.20
02/19/2014	103.46
02/18/2014	102.54
02/14/2014	100.31
02/13/2014	100.27
02/12/2014	100.38
02/11/2014	99.96
02/10/2014	100.12
02/07/2014	99.98
02/06/2014	97.84
02/05/2014	97.40
02/04/2014	97.24
02/03/2014	96.44
01/31/2014	97.55
01/30/2014	98.25
01/29/2014	97.34
01/28/2014	97.49
01/27/2014	95.82
01/24/2014	96.66
01/23/2014	97.23
01/22/2014	96.35
01/21/2014	94.51
01/17/2014	93.96
01/16/2014	93.54
01/15/2014	93.78
01/14/2014	92.15
01/13/2014	91.45
01/10/2014	92.39
01/09/2014	91.36
01/08/2014	91.90
01/07/2014	93.31
01/06/2014	93.12
01/03/2014	93.66
01/02/2014	95.14
12/31/2013	98.17
12/30/2013	98.90
12/27/2013	99.94
12/26/2013	99.18
12/24/2013	98.87
12/23/2013	98.62
12/20/2013	99.11
12/19/2013	98.40
12/18/2013	97.59
12/17/2013	96.99
12/16/2013	97.18
12/13/2013	96.27
12/12/2013	97.21
12/11/2013	97.25
12/10/2013	98.32
12/09/2013	97.10
12/06/2013	97.48
12/05/2013	97.14
12/04/2013	96.97
12/03/2013	95.83
12/02/2013	93.61
11/29/2013	92.55
11/27/2013	92.05
11/26/2013	93.41
11/25/2013	93.86
11/22/2013	94.53
11/21/2013	95.35
11/20/2013	93.34
11/19/2013	93.35
11/18/2013	93.03
11/15/2013	93.80
11/14/2013	93.76
11/13/2013	93.91
11/12/2013	93.12
11/11/2013	95.13
11/08/2013	94.56
11/07/2013	94.25
11/06/2013	94.74
11/05/2013	93.40
11/04/2013	94.58
11/01/2013	94.56
10/31/2013	96.29
10/30/2013	96.81
10/29/2013	98.29
10/28/2013	98.74
10/25/2013	97.40
10/24/2013	96.65
10/23/2013	96.90
10/22/2013	97.63
10/21/2013	99.28
10/18/2013	100.87
10/17/2013	100.72
10/16/2013	102.34
10/15/2013	101.15
10/14/2013	102.46
10/11/2013	102.17
10/10/2013	103.08
10/09/2013	101.63
10/08/2013	103.54
10/07/2013	103.07
10/04/2013	103.83
10/03/2013	103.29
10/02/2013	104.15
10/01/2013	102.09
09/30/2013	102.36
09/27/2013	102.86
09/26/2013	103.10
09/25/2013	102.68
09/24/2013	103.22
09/23/2013	103.62
09/20/2013	104.70
09/19/2013	106.26
09/18/2013	108.23
09/17/2013	105.36
09/16/2013	106.54
09/13/2013	108.31
09/12/2013	108.72
09/11/2013	107.65
09/10/2013	107.48
09/09/2013	109.62
09/06/2013	110.62
09/05/2013	108.50
09/04/2013	107.29
09/03/2013	108.67
08/30/2013	107.98
08/29/2013	108.51
08/28/2013	110.17
08/27/2013	109.11
08/26/2013	105.88
08/23/2013	106.48
08/22/2013	104.93
08/21/2013	103.93
08/20/2013	104.90
08/19/2013	107.14
08/16/2013	107.58
08/15/2013	107.43
08/14/2013	106.89
08/13/2013	106.78
08/12/2013	106.19
08/09/2013	106.04
08/08/2013	103.45
08/07/2013	104.41
08/06/2013	105.32
08/05/2013	106.61
08/02/2013	106.94
08/01/2013	107.93
07/31/2013	105.10
07/30/2013	103.14
07/29/2013	104.61
07/26/2013	104.76
07/25/2013	105.47
07/24/2013	105.41
07/23/2013	107.13
07/22/2013	106.61
07/19/2013	108.00
07/18/2013	107.94
07/17/2013	106.39
07/16/2013	105.88
07/15/2013	106.20
07/12/2013	105.85
07/11/2013	104.77
07/10/2013	106.41
07/09/2013	103.46
07/08/2013	103.03
07/05/2013	103.09
07/03/2013	101.92
07/02/2013	99.65
07/01/2013	97.94
06/28/2013	96.36
06/27/2013	97.00
06/26/2013	95.47
06/25/2013	95.25
06/24/2013	95.07
06/21/2013	93.81
06/20/2013	94.89
06/19/2013	98.24
06/18/2013	98.46
06/17/2013	97.86
06/14/2013	97.83
06/13/2013	96.66
06/12/2013	95.98
06/11/2013	95.50
06/10/2013	95.82
06/07/2013	96.11
06/06/2013	94.71
06/05/2013	93.66
06/04/2013	93.36
06/03/2013	93.41
05/31/2013	91.93
05/30/2013	93.57
05/29/2013	93.13
05/28/2013	94.65
05/24/2013	93.84
05/23/2013	94.12
05/22/2013	93.98
05/21/2013	95.55
05/20/2013	96.29
05/17/2013	95.72
05/16/2013	94.85
05/15/2013	93.95
05/14/2013	93.96
05/13/2013	94.76
05/10/2013	95.81
05/09/2013	96.09
05/08/2013	96.24
05/07/2013	95.28
05/06/2013	95.80
05/03/2013	95.25
05/02/2013	93.70
05/01/2013	90.74
04/30/2013	93.22
04/29/2013	94.09
04/26/2013	92.63
04/25/2013	93.27
04/24/2013	91.07
04/23/2013	89.21
04/22/2013	88.81
04/19/2013	88.04
04/18/2013	87.83
04/17/2013	86.65
04/16/2013	88.73
04/15/2013	88.75
04/12/2013	91.23
04/11/2013	93.44
04/10/2013	94.59
04/09/2013	94.18
04/08/2013	93.36
04/05/2013	92.76
04/04/2013	93.26
04/03/2013	95.02
04/02/2013	97.23
04/01/2013	97.10
03/28/2013	97.24
03/27/2013	96.53
03/26/2013	95.99
03/25/2013	94.55
03/22/2013	93.41
03/21/2013	92.46
03/20/2013	93.21
03/19/2013	92.44
03/18/2013	93.71
03/15/2013	93.49
03/14/2013	93.03
03/13/2013	92.47
03/12/2013	92.44
03/11/2013	92.07
03/08/2013	92.01
03/07/2013	91.53
03/06/2013	90.47
03/05/2013	90.88
03/04/2013	90.13
03/01/2013	90.71
02/28/2013	92.03
02/27/2013	92.84
02/26/2013	92.63
02/25/2013	92.74
02/22/2013	93.12
02/21/2013	92.79
02/20/2013	94.92
02/19/2013	96.69
02/15/2013	95.95
02/14/2013	97.30
02/13/2013	97.03
02/12/2013	97.48
02/11/2013	97.01
02/08/2013	95.71
02/07/2013	95.84
02/06/2013	96.44
02/05/2013	96.68
02/04/2013	96.21
02/01/2013	97.46
01/31/2013	97.65
01/30/2013	97.98
01/29/2013	97.62
01/28/2013	95.95
01/25/2013	95.15
01/24/2013	95.35
01/23/2013	95.06
01/22/2013	96.09
01/18/2013	95.61
01/17/2013	95.49
01/16/2013	94.28
01/15/2013	93.26
01/14/2013	94.27
01/11/2013	93.60
01/10/2013	93.81
01/09/2013	93.08
01/08/2013	93.21
01/07/2013	93.20
01/04/2013	93.12
01/03/2013	92.97
01/02/2013	93.14
12/31/2012	91.83
12/28/2012	90.66
12/27/2012	90.91
12/26/2012	90.71
12/24/2012	88.29
12/21/2012	88.20
12/20/2012	89.76
12/19/2012	89.09
12/18/2012	87.46
12/17/2012	86.71
12/14/2012	86.32
12/13/2012	85.39
12/12/2012	86.35
12/11/2012	85.36
12/10/2012	85.14
12/07/2012	85.45
12/06/2012	85.47
12/05/2012	87.36
12/04/2012	88.04
12/03/2012	88.69
11/30/2012	88.54
11/29/2012	87.64
11/28/2012	86.10
11/27/2012	86.81
11/26/2012	87.28
11/23/2012	87.01
11/21/2012	87.08
11/20/2012	86.46
11/19/2012	89.05
11/16/2012	86.62
11/15/2012	85.45
11/14/2012	86.32
11/13/2012	85.38
11/12/2012	85.56
11/09/2012	86.08
11/08/2012	85.07
11/07/2012	84.50
11/06/2012	88.62
11/05/2012	85.64
11/02/2012	84.90
11/01/2012	87.05
10/31/2012	86.23
10/30/2012	85.65
10/29/2012	85.52
10/26/2012	85.84
10/25/2012	85.59
10/24/2012	85.39
10/23/2012	86.65
10/22/2012	88.30
10/19/2012	90.00
10/18/2012	92.00
10/17/2012	92.04
10/16/2012	92.07
10/15/2012	91.84
10/12/2012	91.83
10/11/2012	92.19
10/10/2012	91.24
10/09/2012	92.42
10/08/2012	89.43
10/05/2012	89.87
10/04/2012	91.69
10/03/2012	88.19
10/02/2012	91.88
10/01/2012	92.44
09/28/2012	92.18
09/27/2012	91.89
09/26/2012	89.92
09/25/2012	91.07
09/24/2012	91.68
09/21/2012	92.64
09/20/2012	92.14
09/19/2012	91.97
09/18/2012	95.25
09/17/2012	96.51
09/14/2012	98.94
09/13/2012	98.30
09/12/2012	97.02
09/11/2012	97.03
09/10/2012	96.52
09/07/2012	96.41
09/06/2012	95.58
09/05/2012	95.37
09/04/2012	95.34
08/31/2012	96.47
08/30/2012	94.61
08/29/2012	95.50
08/28/2012	96.30
08/27/2012	95.54
08/24/2012	95.78
08/23/2012	95.87
08/22/2012	96.89
08/21/2012	96.55
08/20/2012	96.03
08/17/2012	96.00
08/16/2012	95.66
08/15/2012	94.35
08/14/2012	93.40
08/13/2012	92.76
08/10/2012	92.94
08/09/2012	93.39
08/08/2012	93.39
08/07/2012	93.68
08/06/2012	92.30
08/03/2012	91.40
08/02/2012	87.22
08/01/2012	88.99
07/31/2012	88.08
07/30/2012	89.80
07/27/2012	90.13
07/26/2012	89.40
07/25/2012	88.80
07/24/2012	88.28
07/23/2012	87.77
07/20/2012	91.56
07/19/2012	92.78
07/18/2012	89.88
07/17/2012	89.07
07/16/2012	88.41
07/13/2012	87.15
07/12/2012	86.02
07/11/2012	85.88
07/10/2012	83.92
07/09/2012	85.93
07/06/2012	84.37
07/05/2012	87.11
07/03/2012	87.74
07/02/2012	83.72
06/29/2012	85.04
06/28/2012	77.72
06/27/2012	80.27
06/26/2012	79.34
06/25/2012	78.76
06/22/2012	79.33
06/21/2012	77.91
06/20/2012	81.06
06/19/2012	83.99
06/18/2012	83.26
06/15/2012	84.03
06/14/2012	83.83
06/13/2012	82.56
06/12/2012	83.35
06/11/2012	82.58
06/08/2012	84.08
06/07/2012	84.78
06/06/2012	85.05
06/05/2012	84.31
06/04/2012	83.95
06/01/2012	83.17
05/31/2012	86.52
05/30/2012	87.79
05/29/2012	90.75
05/25/2012	90.64
05/24/2012	90.36
05/23/2012	89.40
05/22/2012	91.44
05/21/2012	92.57
05/18/2012	91.51
05/17/2012	92.53
05/16/2012	92.78
05/15/2012	93.97
05/14/2012	94.75
05/11/2012	96.03
05/10/2012	97.10
05/09/2012	96.80
05/08/2012	97.13
05/07/2012	97.86
05/04/2012	98.49
05/03/2012	102.56
05/02/2012	105.25
05/01/2012	106.17
04/30/2012	104.89
04/27/2012	104.86
04/26/2012	104.56
04/25/2012	103.72
04/24/2012	103.10
04/23/2012	102.68
04/20/2012	103.58
04/19/2012	102.38
04/18/2012	102.65
04/17/2012	104.23
04/16/2012	102.92
04/13/2012	102.84
04/12/2012	103.69
04/11/2012	102.66
04/10/2012	101.12
04/09/2012	102.45
04/05/2012	103.29
04/04/2012	101.53
04/03/2012	104.02
04/02/2012	105.25
03/30/2012	103.03
03/29/2012	102.79
03/28/2012	105.40
03/27/2012	107.32
03/26/2012	107.07
03/23/2012	106.43
03/22/2012	104.98
03/21/2012	106.87
03/20/2012	105.68
03/19/2012	108.09
03/16/2012	107.03
03/15/2012	105.19
03/14/2012	105.49
03/13/2012	106.70
03/12/2012	106.34
03/09/2012	107.40
03/08/2012	106.65
03/07/2012	106.16
03/06/2012	104.71
03/05/2012	106.70
03/02/2012	106.68
03/01/2012	108.76
02/29/2012	107.08
02/28/2012	106.59
02/27/2012	108.49
02/24/2012	109.39
02/23/2012	107.44
02/22/2012	105.99
02/21/2012	105.88
02/17/2012	103.27
02/16/2012	102.33
02/15/2012	101.82
02/14/2012	100.82
02/13/2012	100.39
02/10/2012	98.68
02/09/2012	99.88
02/08/2012	98.80
02/07/2012	98.55
02/06/2012	96.89
02/03/2012	97.80
02/02/2012	96.36
02/01/2012	97.63
01/31/2012	98.46
01/30/2012	98.75
01/27/2012	99.47
01/26/2012	99.76
01/25/2012	99.23
01/24/2012	98.84
01/23/2012	99.47
01/20/2012	98.15
01/19/2012	100.32
01/18/2012	100.61
01/17/2012	100.70
01/13/2012	98.69
01/12/2012	99.03
01/11/2012	100.89
01/10/2012	102.24
01/09/2012	101.31
01/06/2012	101.56
01/05/2012	101.81
01/04/2012	103.22
01/03/2012	102.96
12/30/2011	98.83
12/29/2011	99.68
12/28/2011	99.44
12/27/2011	101.29
12/23/2011	99.72
12/22/2011	99.42
12/21/2011	98.54
12/20/2011	97.16
12/19/2011	93.86
12/16/2011	93.55
12/15/2011	93.84
12/14/2011	94.92
12/13/2011	100.24
12/12/2011	97.77
12/09/2011	99.40
12/08/2011	98.35
12/07/2011	100.45
12/06/2011	101.25
12/05/2011	100.94
12/02/2011	100.97
12/01/2011	100.20
11/30/2011	100.36
11/29/2011	99.79
11/28/2011	98.21
11/25/2011	96.91
11/23/2011	96.16
11/22/2011	97.76
11/21/2011	96.73
11/18/2011	97.67
11/17/2011	98.82
11/16/2011	102.59
11/15/2011	99.37
11/14/2011	98.14
11/11/2011	98.99
11/10/2011	97.78
11/09/2011	95.74
11/08/2011	96.80
11/07/2011	95.52
11/04/2011	94.26
11/03/2011	94.07
11/02/2011	92.51
11/01/2011	92.19
10/31/2011	93.19
10/28/2011	93.32
10/27/2011	93.96
10/26/2011	90.20
10/25/2011	92.98
10/24/2011	91.12
10/21/2011	87.19
10/20/2011	86.07
10/19/2011	86.11
10/18/2011	88.34
10/17/2011	86.38
10/14/2011	86.80
10/13/2011	83.96
10/12/2011	85.30
10/11/2011	85.54
10/10/2011	85.14
10/07/2011	82.70
10/06/2011	82.32
10/05/2011	79.41
10/04/2011	75.40
10/03/2011	77.34
09/30/2011	78.93
09/29/2011	81.87
09/28/2011	80.94
09/27/2011	84.18
09/26/2011	79.97
09/23/2011	79.58
09/22/2011	80.29
09/21/2011	85.77
09/20/2011	86.92
09/19/2011	85.70
09/16/2011	87.96
09/15/2011	89.40
09/14/2011	88.91
09/13/2011	90.21
09/12/2011	88.19
09/09/2011	87.24
09/08/2011	89.05
09/07/2011	89.34
09/06/2011	85.99
09/02/2011	86.45
09/01/2011	88.93
08/31/2011	88.81
08/30/2011	88.90
08/29/2011	87.27
08/26/2011	85.37
08/25/2011	85.15
08/24/2011	84.99
08/23/2011	85.35
08/22/2011	84.42
08/19/2011	82.33
08/18/2011	82.38
08/17/2011	87.58
08/16/2011	86.65
08/15/2011	87.88
08/12/2011	85.19
08/11/2011	85.48
08/10/2011	83.05
08/09/2011	79.32
08/08/2011	81.27
08/05/2011	86.89
08/04/2011	86.75
08/03/2011	91.87
08/02/2011	93.78
08/01/2011	94.98
07/29/2011	95.68
07/28/2011	97.48
07/27/2011	97.40
07/26/2011	99.61
07/25/2011	98.97
07/22/2011	99.53
07/21/2011	98.96
07/20/2011	98.11
07/19/2011	97.49
07/18/2011	95.94
07/15/2011	97.24
07/14/2011	95.75
07/13/2011	98.04
07/12/2011	97.41
07/11/2011	95.16
07/08/2011	96.20
07/07/2011	98.70
07/06/2011	96.67
07/05/2011	96.92
07/01/2011	94.81
06/30/2011	95.30
06/29/2011	94.85
06/28/2011	92.90
06/27/2011	90.65
06/24/2011	90.89
06/23/2011	90.70
06/22/2011	94.96
06/21/2011	93.70
06/20/2011	93.23
06/17/2011	93.02
06/16/2011	94.95
06/15/2011	94.83
06/14/2011	99.37
06/13/2011	97.20
06/10/2011	99.30
06/09/2011	101.95
06/08/2011	100.77
06/07/2011	99.18
06/06/2011	99.07
06/03/2011	100.28
06/02/2011	100.41
06/01/2011	100.30
05/31/2011	102.70
05/27/2011	100.58
05/26/2011	100.18
05/25/2011	100.78
05/24/2011	99.13
05/23/2011	97.06
05/20/2011	99.15
05/19/2011	97.99
05/18/2011	99.52
05/17/2011	96.40
05/16/2011	96.91
05/13/2011	99.21
05/12/2011	98.53
05/11/2011	97.88
05/10/2011	103.39
05/09/2011	100.32
05/06/2011	96.87
05/05/2011	99.89
05/04/2011	108.79
05/03/2011	110.60
05/02/2011	113.03
04/29/2011	113.39
04/28/2011	112.38
04/27/2011	112.31
04/26/2011	111.72
04/25/2011	111.68
04/21/2011	111.72
04/20/2011	110.84
04/19/2011	107.18
04/18/2011	106.70
04/15/2011	109.17
04/14/2011	107.73
04/13/2011	106.60
04/12/2011	105.75
04/11/2011	109.50
04/08/2011	112.27
04/07/2011	109.82
04/06/2011	108.38
04/05/2011	107.82
04/04/2011	108.14
04/01/2011	107.55
03/31/2011	106.19
03/30/2011	103.80
03/29/2011	104.34
03/28/2011	103.54
03/25/2011	104.89
03/24/2011	105.04
03/23/2011	105.21
03/22/2011	104.53
03/21/2011	102.36
03/18/2011	101.06
03/17/2011	101.47
03/16/2011	97.99
03/15/2011	97.23
03/14/2011	101.20
03/11/2011	101.14
03/10/2011	102.73
03/09/2011	104.39
03/08/2011	105.06
03/07/2011	105.37
03/04/2011	104.34
03/03/2011	101.92
03/02/2011	102.27
03/01/2011	99.63
02/28/2011	97.10
02/25/2011	96.52
02/24/2011	95.83
02/23/2011	96.04
02/22/2011	92.65
02/18/2011	85.03
02/17/2011	85.05
02/16/2011	83.80
02/15/2011	83.13
02/14/2011	83.66
02/11/2011	84.39
02/10/2011	85.44
02/09/2011	85.59
02/08/2011	85.85
02/07/2011	86.30
02/04/2011	87.87
02/03/2011	89.42
02/02/2011	89.78
02/01/2011	89.54
01/31/2011	90.99
01/28/2011	88.15
01/27/2011	84.45
01/26/2011	86.15
01/25/2011	85.08
01/24/2011	86.74
01/21/2011	88.22
01/20/2011	88.56
01/19/2011	90.85
01/18/2011	91.38
01/14/2011	91.53
01/13/2011	91.39
01/12/2011	91.85
01/11/2011	91.11
01/10/2011	89.24
01/07/2011	88.07
01/06/2011	88.37
01/05/2011	90.30
01/04/2011	89.39
01/03/2011	91.59
12/31/2010	91.38
12/30/2010	89.85
12/29/2010	91.13
12/28/2010	91.48
12/27/2010	90.99
12/23/2010	90.84
12/22/2010	89.83
12/21/2010	89.30
12/20/2010	88.68
12/17/2010	88.02
12/16/2010	87.71
12/15/2010	88.66
12/14/2010	88.33
12/13/2010	88.62
12/10/2010	87.81
12/09/2010	88.35
12/08/2010	88.30
12/07/2010	88.69
12/06/2010	89.33
12/03/2010	89.18
12/02/2010	87.98
12/01/2010	86.75
11/30/2010	84.12
11/29/2010	85.73
11/26/2010	83.87
11/24/2010	83.21
11/23/2010	80.79
11/22/2010	81.24
11/19/2010	81.65
11/18/2010	81.88
11/17/2010	80.43
11/16/2010	82.33
11/15/2010	84.88
11/12/2010	84.89
11/11/2010	87.77
11/10/2010	87.77
11/09/2010	87.04
11/08/2010	87.07
11/05/2010	86.85
11/04/2010	86.49
11/03/2010	84.45
11/02/2010	83.91
11/01/2010	82.94
10/29/2010	81.45
10/28/2010	82.20
10/27/2010	81.90
10/26/2010	82.60
10/25/2010	82.00
10/22/2010	81.15
10/21/2010	80.03
10/20/2010	81.93
10/19/2010	79.57
10/18/2010	83.06
10/15/2010	81.23
10/14/2010	82.71
10/13/2010	83.03
10/12/2010	81.67
10/11/2010	82.18
10/08/2010	82.66
10/07/2010	81.34
10/06/2010	83.21
10/05/2010	82.83
10/04/2010	81.43
10/01/2010	81.57
09/30/2010	79.95
09/29/2010	77.85
09/28/2010	76.15
09/27/2010	76.51
09/24/2010	74.63
09/23/2010	73.40
09/22/2010	72.98
09/21/2010	72.96
09/20/2010	74.81
09/17/2010	73.63
09/16/2010	74.58
09/15/2010	75.92
09/14/2010	76.78
09/13/2010	77.17
09/10/2010	76.40
09/09/2010	74.25
09/08/2010	74.65
09/07/2010	73.98
09/03/2010	74.52
09/02/2010	74.99
09/01/2010	73.97
08/31/2010	71.93
08/30/2010	74.69
08/27/2010	75.17
08/26/2010	73.36
08/25/2010	72.07
08/24/2010	71.24
08/23/2010	72.71
08/20/2010	73.45
08/19/2010	74.45
08/18/2010	75.39
08/17/2010	75.76
08/16/2010	75.17
08/13/2010	75.39
08/12/2010	75.68
08/11/2010	78.09
08/10/2010	80.24
08/09/2010	81.46
08/06/2010	80.67
08/05/2010	82.00
08/04/2010	82.49
08/03/2010	82.52
08/02/2010	81.25
07/30/2010	78.85
07/29/2010	78.30
07/28/2010	77.06
07/27/2010	77.46
07/26/2010	78.93
07/23/2010	78.68
07/22/2010	79.01
07/21/2010	76.27
07/20/2010	77.32
07/19/2010	76.53
07/16/2010	75.96
07/15/2010	76.67
07/14/2010	77.02
07/13/2010	77.16
07/12/2010	74.93
07/09/2010	76.08
07/08/2010	75.46
07/07/2010	74.05
07/06/2010	71.96
07/02/2010	72.06
07/01/2010	72.95
06/30/2010	75.59
06/29/2010	75.93
06/28/2010	78.26
06/25/2010	78.45
06/24/2010	75.96
06/23/2010	75.90
06/22/2010	77.15
06/21/2010	77.84
06/18/2010	77.18
06/17/2010	76.82
06/16/2010	77.67
06/15/2010	76.84
06/14/2010	74.99
06/11/2010	73.89
06/10/2010	75.48
06/09/2010	74.38
06/08/2010	71.88
06/07/2010	71.55
06/04/2010	71.43
06/03/2010	74.62
06/02/2010	72.88
06/01/2010	72.70
05/28/2010	74.00
05/27/2010	74.56
05/26/2010	71.52
05/25/2010	64.78
05/24/2010	68.23
05/21/2010	68.03
05/20/2010	68.28
05/19/2010	69.91
05/18/2010	69.38
05/17/2010	70.08
05/14/2010	71.61
05/13/2010	74.38
05/12/2010	75.65
05/11/2010	76.37
05/10/2010	76.89
05/07/2010	75.10
05/06/2010	77.18
05/05/2010	80.00
05/04/2010	82.73
05/03/2010	86.19
04/30/2010	86.07
04/29/2010	85.17
04/28/2010	83.22
04/27/2010	82.43
04/26/2010	84.20
04/23/2010	84.34
04/22/2010	82.89
04/21/2010	82.78
04/20/2010	82.98
04/19/2010	81.52
04/16/2010	82.97
04/15/2010	85.25
04/14/2010	85.62
04/13/2010	83.80
04/12/2010	84.07
04/09/2010	84.60
04/08/2010	85.17
04/07/2010	85.64
04/06/2010	86.54
04/05/2010	86.36
04/01/2010	84.53
03/31/2010	83.45
03/30/2010	82.14
03/29/2010	81.92
03/26/2010	79.75
03/25/2010	80.25
03/24/2010	80.29
03/23/2010	81.68
03/22/2010	81.26
03/19/2010	80.58
03/18/2010	82.16
03/17/2010	82.93
03/16/2010	81.75
03/15/2010	79.79
03/12/2010	81.26
03/11/2010	82.10
03/10/2010	82.07
03/09/2010	81.50
03/08/2010	81.85
03/05/2010	81.50
03/04/2010	80.21
03/03/2010	80.91
03/02/2010	79.62
03/01/2010	78.71
02/26/2010	79.72
02/25/2010	77.99
02/24/2010	79.75
02/23/2010	78.61
02/22/2010	80.04
02/19/2010	79.77
02/18/2010	78.97
02/17/2010	77.27
02/16/2010	76.98
02/12/2010	74.11
02/11/2010	75.23
02/10/2010	74.48
02/09/2010	73.71
02/08/2010	71.87
02/05/2010	71.15
02/04/2010	73.13
02/03/2010	76.96
02/02/2010	77.21
02/01/2010	74.41
01/29/2010	72.85
01/28/2010	73.62
01/27/2010	73.64
01/26/2010	74.67
01/25/2010	74.90
01/22/2010	74.25
01/21/2010	75.84
01/20/2010	77.42
01/19/2010	78.98
01/15/2010	77.96
01/14/2010	79.35
01/13/2010	79.66
01/12/2010	80.79
01/11/2010	82.54
01/08/2010	82.74
01/07/2010	82.60
01/06/2010	83.12
01/05/2010	81.74
01/04/2010	81.52
12/31/2009	79.39
12/30/2009	79.35
12/29/2009	78.87
12/28/2009	78.67
12/24/2009	76.83
12/23/2009	76.03
12/22/2009	73.48
12/21/2009	72.71
12/18/2009	73.30
12/17/2009	72.58
12/16/2009	72.64
12/15/2009	70.62
12/14/2009	69.48
12/11/2009	69.86
12/10/2009	70.54
12/09/2009	70.67
12/08/2009	72.59
12/07/2009	73.89
12/04/2009	75.41
12/03/2009	76.42
12/02/2009	76.62
12/01/2009	78.39
11/30/2009	77.19
11/27/2009	75.95
11/25/2009	77.25
11/24/2009	74.88
11/23/2009	76.49
11/20/2009	76.83
11/19/2009	77.47
11/18/2009	79.55
11/17/2009	79.08
11/16/2009	78.91
11/13/2009	76.34
11/12/2009	77.25
11/11/2009	79.16
11/10/2009	79.01
11/09/2009	79.44
11/06/2009	77.40
11/05/2009	79.64
11/04/2009	80.30
11/03/2009	79.58
11/02/2009	78.08
10/30/2009	77.04
10/29/2009	79.84
10/28/2009	77.39
10/27/2009	79.45
10/26/2009	78.61
10/23/2009	80.11
10/22/2009	80.82
10/21/2009	81.03
10/20/2009	78.87
10/19/2009	79.47
10/16/2009	78.54
10/15/2009	77.55
10/14/2009	75.20
10/13/2009	74.10
10/12/2009	73.24
10/09/2009	71.75
10/08/2009	71.69
10/07/2009	69.60
10/06/2009	70.71
10/05/2009	70.26
10/02/2009	69.80
10/01/2009	70.67
09/30/2009	70.46
09/29/2009	66.56
09/28/2009	66.69
09/25/2009	65.91
09/24/2009	65.74
09/23/2009	68.74
09/22/2009	71.50
09/21/2009	69.74
09/18/2009	71.95
09/17/2009	72.48
09/16/2009	72.50
09/15/2009	70.81
09/14/2009	68.86
09/11/2009	69.34
09/10/2009	71.95
09/09/2009	71.27
09/08/2009	71.08
09/04/2009	67.95
09/03/2009	67.90
09/02/2009	68.03
09/01/2009	68.11
08/31/2009	69.97
08/28/2009	72.72
08/27/2009	72.49
08/26/2009	71.38
08/25/2009	71.60
08/24/2009	73.68
08/21/2009	73.12
08/20/2009	72.40
08/19/2009	72.54
08/18/2009	69.22
08/17/2009	66.72
08/14/2009	67.51
08/13/2009	70.57
08/12/2009	70.08
08/11/2009	69.46
08/10/2009	70.59
08/07/2009	70.97
08/06/2009	71.96
08/05/2009	71.97
08/04/2009	71.40
08/03/2009	71.59
07/31/2009	69.26
07/30/2009	66.90
07/29/2009	63.42
07/28/2009	67.24
07/27/2009	68.34
07/24/2009	66.96
07/23/2009	66.10
07/22/2009	64.58
07/21/2009	64.81
07/20/2009	63.93
07/17/2009	63.56
07/16/2009	62.07
07/15/2009	61.49
07/14/2009	59.62
07/13/2009	59.69
07/10/2009	59.93
07/09/2009	60.36
07/08/2009	60.15
07/07/2009	62.88
07/06/2009	64.06
07/02/2009	66.68
07/01/2009	69.32
06/30/2009	69.82
06/29/2009	71.47
06/26/2009	69.16
06/25/2009	69.70
06/24/2009	68.14
06/23/2009	68.81
06/22/2009	67.09
06/19/2009	69.60
06/18/2009	71.42
06/17/2009	71.07
06/16/2009	70.47
06/15/2009	70.54
06/12/2009	72.13
06/11/2009	72.69
06/10/2009	71.38
06/09/2009	70.02
06/08/2009	68.05
06/05/2009	68.43
06/04/2009	68.80
06/03/2009	66.14
06/02/2009	68.58
06/01/2009	68.59
05/29/2009	66.31
05/28/2009	65.09
05/27/2009	63.41
05/26/2009	62.48
05/22/2009	61.15
05/21/2009	60.49
05/20/2009	61.45
05/19/2009	59.52
05/18/2009	58.99
05/15/2009	56.52
05/14/2009	58.58
05/13/2009	58.00
05/12/2009	58.81
05/11/2009	57.79
05/08/2009	58.58
05/07/2009	56.67
05/06/2009	56.29
05/05/2009	53.81
05/04/2009	54.45
05/01/2009	52.18
04/30/2009	50.35
04/29/2009	50.19
04/28/2009	49.01
04/27/2009	49.29
04/24/2009	50.65
04/23/2009	48.46
04/22/2009	47.41
04/21/2009	46.65
04/20/2009	45.82
04/17/2009	50.36
04/16/2009	49.97
04/15/2009	49.26
04/14/2009	49.51
04/13/2009	50.22
04/09/2009	52.24
04/08/2009	49.37
04/07/2009	49.13
04/06/2009	51.10
04/03/2009	52.52
04/02/2009	52.61
04/01/2009	48.46
03/31/2009	49.64
03/30/2009	48.49
03/27/2009	52.41
03/26/2009	53.87
03/25/2009	52.24
03/24/2009	53.36
03/23/2009	53.05
03/20/2009	51.55
03/19/2009	51.46
03/18/2009	48.12
03/17/2009	48.97
03/16/2009	47.33
03/13/2009	46.22
03/12/2009	46.91
03/11/2009	42.46
03/10/2009	45.68
03/09/2009	47.01
03/06/2009	45.43
03/05/2009	43.54
03/04/2009	45.28
03/03/2009	41.57
03/02/2009	40.07
02/27/2009	44.15
02/26/2009	43.18
02/25/2009	41.64
02/24/2009	38.86
02/23/2009	37.66
02/20/2009	39.35
02/19/2009	39.60
02/18/2009	34.67
02/17/2009	34.96
02/13/2009	37.63
02/12/2009	34.03
02/11/2009	35.93
02/10/2009	37.54
02/09/2009	39.58
02/06/2009	40.24
02/05/2009	41.15
02/04/2009	40.27
02/03/2009	40.87
02/02/2009	41.35
01/30/2009	41.73
01/29/2009	41.58
01/28/2009	42.04
01/27/2009	41.67
01/26/2009	46.50
01/23/2009	45.12
01/22/2009	42.33
01/21/2009	42.56
01/20/2009	38.57
01/16/2009	35.38
01/15/2009	35.41
01/14/2009	37.43
01/13/2009	37.77
01/12/2009	37.65
01/09/2009	40.69
01/08/2009	41.68
01/07/2009	42.75
01/06/2009	48.56
01/05/2009	48.61
01/02/2009	46.17
12/31/2008	44.60
12/30/2008	38.95
12/29/2008	39.89
12/26/2008	37.58
12/24/2008	32.94
12/23/2008	30.28
12/22/2008	31.10
12/19/2008	33.17
12/18/2008	36.73
12/17/2008	40.17
12/16/2008	43.84
12/15/2008	44.61
12/12/2008	46.27
12/11/2008	47.77
12/10/2008	43.10
12/09/2008	42.00
12/08/2008	43.69
12/05/2008	41.01
12/04/2008	43.80
12/03/2008	46.79
12/02/2008	47.05
12/01/2008	49.34
11/28/2008	55.21
11/26/2008	54.20
11/25/2008	50.02
11/24/2008	53.63
11/21/2008	49.22
11/20/2008	48.86
11/19/2008	53.64
11/18/2008	54.42
11/17/2008	55.14
11/14/2008	57.18
11/13/2008	58.31
11/12/2008	55.95
11/11/2008	59.38
11/10/2008	62.19
11/07/2008	61.06
11/06/2008	60.72
11/05/2008	65.41
11/04/2008	70.41
11/03/2008	63.93
10/31/2008	68.10
10/30/2008	65.79
10/29/2008	67.45
10/28/2008	62.80
10/27/2008	61.92
10/24/2008	63.34
10/23/2008	67.17
10/22/2008	66.92
10/21/2008	71.29
10/20/2008	74.08
10/17/2008	71.90
10/16/2008	69.81
10/15/2008	74.38
10/14/2008	78.69
10/13/2008	81.17
10/10/2008	77.44
10/09/2008	86.50
10/08/2008	88.94
10/07/2008	90.18
10/06/2008	88.15
10/03/2008	93.91
10/02/2008	93.84
10/01/2008	98.23
09/30/2008	100.70
09/29/2008	96.29
09/26/2008	106.77
09/25/2008	111.54
09/24/2008	106.84
09/23/2008	107.85
09/22/2008	122.61
09/19/2008	104.05
09/18/2008	97.50
09/17/2008	97.39
09/16/2008	91.49
09/15/2008	95.52
09/12/2008	101.19
09/11/2008	100.95
09/10/2008	102.66
09/09/2008	103.23
09/08/2008	106.35
09/05/2008	106.47
09/04/2008	107.99
09/03/2008	109.38
09/02/2008	109.63
08/29/2008	115.55
08/28/2008	115.58
08/27/2008	118.17
08/26/2008	116.31
08/25/2008	114.85
08/22/2008	114.48
08/21/2008	121.23
08/20/2008	115.48
08/19/2008	114.39
08/18/2008	112.92
08/15/2008	113.46
08/14/2008	115.05
08/13/2008	115.96
08/12/2008	113.10
08/11/2008	114.44
08/08/2008	115.42
08/07/2008	119.84
08/06/2008	118.57
08/05/2008	118.71
08/04/2008	121.45
08/01/2008	125.03
07/31/2008	124.17
07/30/2008	126.74
07/29/2008	122.21
07/28/2008	124.72
07/25/2008	122.59
07/24/2008	124.62
07/23/2008	123.73
07/22/2008	127.25
07/21/2008	131.43
07/18/2008	128.94
07/17/2008	129.43
07/16/2008	134.63
07/15/2008	138.68
07/14/2008	145.16
07/11/2008	144.96
07/10/2008	141.47
07/09/2008	135.88
07/08/2008	136.06
07/07/2008	141.38
07/03/2008	145.31
07/02/2008	143.74
07/01/2008	141.06
06/30/2008	139.96
06/27/2008	139.69
06/26/2008	138.91
06/25/2008	133.92
06/24/2008	136.49
06/23/2008	135.98
06/20/2008	134.78
06/19/2008	131.88
06/18/2008	136.54
06/17/2008	133.99
06/16/2008	134.52
06/13/2008	134.84
06/12/2008	136.91
06/11/2008	136.43
06/10/2008	131.38
06/09/2008	134.44
06/06/2008	138.51
06/05/2008	127.93
06/04/2008	122.30
06/03/2008	124.33
06/02/2008	127.75
05/30/2008	127.35
05/29/2008	126.70
05/28/2008	131.00
05/27/2008	128.81
05/23/2008	131.58
05/22/2008	130.04
05/21/2008	132.99
05/20/2008	128.93
05/19/2008	127.15
05/16/2008	126.50
05/15/2008	124.25
05/14/2008	124.21
05/13/2008	125.83
05/12/2008	124.02
05/09/2008	125.94
05/08/2008	123.77
05/07/2008	123.56
05/06/2008	121.82
05/05/2008	119.94
05/02/2008	116.36
05/01/2008	112.60
04/30/2008	113.70
04/29/2008	115.67
04/28/2008	118.78
04/25/2008	119.64
04/24/2008	117.10
04/23/2008	119.28
04/22/2008	119.17
04/21/2008	117.48
04/18/2008	116.56
04/17/2008	114.80
04/16/2008	114.80
04/15/2008	113.77
04/14/2008	111.71
04/11/2008	110.14
04/10/2008	110.07
04/09/2008	110.89
04/08/2008	108.54
04/07/2008	108.91
04/04/2008	106.09
04/03/2008	103.92
04/02/2008	104.83
04/01/2008	100.92
03/31/2008	101.54
03/28/2008	105.59
03/27/2008	107.56
03/26/2008	105.83
03/25/2008	101.78
03/24/2008	101.70
03/20/2008	102.57
03/19/2008	103.25
03/18/2008	109.57
03/17/2008	105.74
03/14/2008	110.03
03/13/2008	110.21
03/12/2008	109.86
03/11/2008	108.73
03/10/2008	107.90
03/07/2008	105.12
03/06/2008	105.51
03/05/2008	104.45
03/04/2008	99.72
03/03/2008	102.42
02/29/2008	101.78
02/28/2008	102.60
02/27/2008	99.59
02/26/2008	100.83
02/25/2008	99.40
02/22/2008	99.03
02/21/2008	98.57
02/20/2008	100.86
02/19/2008	99.99
02/15/2008	95.57
02/14/2008	95.42
02/13/2008	93.28
02/12/2008	92.82
02/11/2008	93.56
02/08/2008	91.77
02/07/2008	88.07
02/06/2008	87.16
02/05/2008	88.32
02/04/2008	90.07
02/01/2008	89.03
01/31/2008	91.67
01/30/2008	92.34
01/29/2008	91.66
01/28/2008	90.99
01/25/2008	90.37
01/24/2008	89.98
01/23/2008	87.65
01/22/2008	89.64
01/18/2008	90.55
01/17/2008	90.11
01/16/2008	90.80
01/15/2008	91.87
01/14/2008	94.23
01/11/2008	92.74
01/10/2008	93.92
01/09/2008	95.64
01/08/2008	96.43
01/07/2008	95.08
01/04/2008	97.90
01/03/2008	99.17
01/02/2008	99.64
12/31/2007	95.95
12/28/2007	96.03
12/27/2007	96.63
12/26/2007	95.89
12/24/2007	94.00
12/21/2007	93.19
12/20/2007	90.88
12/19/2007	91.11
12/18/2007	89.93
12/17/2007	90.69
12/14/2007	91.31
12/13/2007	92.35
12/12/2007	94.41
12/11/2007	90.12
12/10/2007	87.72
12/07/2007	88.23
12/06/2007	90.25
12/05/2007	87.45
12/04/2007	88.31
12/03/2007	89.29
11/30/2007	88.60
11/29/2007	90.98
11/28/2007	90.71
11/27/2007	94.39
11/26/2007	97.66
11/23/2007	98.24
11/21/2007	98.57
11/20/2007	99.16
11/19/2007	95.75
11/16/2007	94.81
11/15/2007	93.37
11/14/2007	94.02
11/13/2007	91.18
11/12/2007	94.40
11/09/2007	96.36
11/08/2007	95.51
11/07/2007	96.46
11/06/2007	96.65
11/05/2007	94.06
11/02/2007	95.81
11/01/2007	93.53
10/31/2007	94.16
10/30/2007	90.33
10/29/2007	93.45
10/26/2007	91.73
10/25/2007	92.09
10/24/2007	88.30
10/23/2007	86.45
10/22/2007	87.60
10/19/2007	88.58
10/18/2007	89.48
10/17/2007	87.19
10/16/2007	87.58
10/15/2007	86.19
10/12/2007	83.73
10/11/2007	83.05
10/10/2007	81.30
10/09/2007	80.23
10/08/2007	78.97
10/05/2007	81.20
10/04/2007	81.48
10/03/2007	79.97
10/02/2007	80.00
10/01/2007	80.31
09/28/2007	81.64
09/27/2007	82.86
09/26/2007	80.31
09/25/2007	81.20
09/24/2007	82.51
09/21/2007	83.38
09/20/2007	83.85
09/19/2007	81.99
09/18/2007	81.51
09/17/2007	80.55
09/14/2007	79.14
09/13/2007	80.05
09/12/2007	79.85
09/11/2007	78.16
09/10/2007	77.53
09/07/2007	76.70
09/06/2007	76.34
09/05/2007	75.74
09/04/2007	75.07
08/31/2007	73.98
08/30/2007	73.37
08/29/2007	73.52
08/28/2007	71.79
08/27/2007	71.98
08/24/2007	71.17
08/23/2007	69.86
08/22/2007	69.30
08/21/2007	69.49
08/20/2007	71.12
08/17/2007	71.90
08/16/2007	70.99
08/15/2007	73.36
08/14/2007	72.40
08/13/2007	71.60
08/10/2007	71.49
08/09/2007	71.62
08/08/2007	72.23
08/07/2007	72.25
08/06/2007	72.03
08/03/2007	75.41
08/02/2007	76.84
08/01/2007	76.49
07/31/2007	78.20
07/30/2007	76.82
07/27/2007	77.03
07/26/2007	74.96
07/25/2007	75.74
07/24/2007	73.38
07/23/2007	74.65
07/20/2007	75.53
07/19/2007	75.90
07/18/2007	75.03
07/17/2007	74.03
07/16/2007	74.11
07/13/2007	73.89
07/12/2007	72.55
07/11/2007	72.58
07/10/2007	72.80
07/09/2007	72.14
07/06/2007	72.80
07/05/2007	71.81
07/03/2007	71.41
07/02/2007	71.11
06/29/2007	70.47
06/28/2007	69.61
06/27/2007	68.98
06/26/2007	67.78
06/25/2007	68.83
06/22/2007	68.85
06/21/2007	68.35
06/20/2007	68.50
06/19/2007	69.15
06/18/2007	69.06
06/15/2007	68.04
06/14/2007	67.62
06/13/2007	66.17
06/12/2007	65.36
06/11/2007	65.93
06/08/2007	64.78
06/07/2007	66.93
06/06/2007	65.97
06/05/2007	65.63
06/04/2007	66.17
06/01/2007	65.09
05/31/2007	64.02
05/30/2007	63.47
05/29/2007	63.19
05/25/2007	64.59
05/24/2007	63.62
05/23/2007	65.10
05/22/2007	64.91
05/21/2007	66.25
05/18/2007	64.93
05/17/2007	64.83
05/16/2007	62.57
05/15/2007	63.16
05/14/2007	62.55
05/11/2007	62.35
05/10/2007	61.85
05/09/2007	61.54
05/08/2007	62.26
05/07/2007	61.48
05/04/2007	61.89
05/03/2007	63.23
05/02/2007	63.78
05/01/2007	64.43
04/30/2007	65.78
04/27/2007	66.45
04/26/2007	65.08
04/25/2007	65.33
04/24/2007	64.10
04/23/2007	65.33
04/20/2007	63.56
04/19/2007	61.81
04/18/2007	63.14
04/17/2007	63.14
04/16/2007	63.63
04/13/2007	63.63
04/12/2007	63.87
04/11/2007	61.98
04/10/2007	61.92
04/09/2007	61.51
04/05/2007	64.26
04/04/2007	64.40
04/03/2007	64.59
04/02/2007	66.03
03/30/2007	65.94
03/29/2007	66.10
03/28/2007	64.11
03/27/2007	62.98
03/26/2007	61.77
03/23/2007	61.07
03/22/2007	60.21
03/21/2007	56.98
03/20/2007	56.41
03/19/2007	56.65
03/16/2007	57.06
03/15/2007	57.52
03/14/2007	58.15
03/13/2007	58.03
03/12/2007	58.94
03/09/2007	60.06
03/08/2007	61.63
03/07/2007	61.85
03/06/2007	60.66
03/05/2007	60.05
03/02/2007	61.58
03/01/2007	61.97
02/28/2007	61.78
02/27/2007	61.46
02/26/2007	61.41
02/23/2007	60.28
02/22/2007	60.28
02/21/2007	59.40
02/20/2007	58.32
02/16/2007	59.38
02/15/2007	57.92
02/14/2007	58.00
02/13/2007	58.98
02/12/2007	57.76
02/09/2007	59.86
02/08/2007	59.76
02/07/2007	57.75
02/06/2007	58.91
02/05/2007	58.69
02/02/2007	59.01
02/01/2007	57.35
01/31/2007	58.17
01/30/2007	57.03
01/29/2007	54.01
01/26/2007	55.38
01/25/2007	53.49
01/24/2007	54.24
01/23/2007	53.61
01/22/2007	51.11
01/19/2007	51.98
01/18/2007	50.51
01/17/2007	52.30
01/16/2007	51.23
01/12/2007	52.96
01/11/2007	51.91
01/10/2007	53.95
01/09/2007	55.65
01/08/2007	56.08
01/05/2007	56.29
01/04/2007	55.65
01/03/2007	58.31
01/02/2007	60.77
12/29/2006	60.85
12/28/2006	60.39
12/27/2006	60.31
12/26/2006	61.07
12/22/2006	61.81
12/21/2006	62.05
12/20/2006	63.08
12/19/2006	62.87
12/18/2006	62.19
12/15/2006	63.40
12/14/2006	62.48
12/13/2006	61.34
12/12/2006	61.06
12/11/2006	61.26
12/08/2006	62.06
12/07/2006	62.54
12/06/2006	62.20
12/05/2006	62.40
12/04/2006	62.39
12/01/2006	63.43
11/30/2006	62.97
11/29/2006	62.45
11/28/2006	60.97
11/27/2006	60.30
11/22/2006	57.28
11/21/2006	58.01
11/20/2006	56.42
11/17/2006	55.90
11/16/2006	56.23
11/15/2006	58.79
11/14/2006	58.28
11/13/2006	58.59
11/10/2006	59.66
11/09/2006	61.18
11/08/2006	59.93
11/07/2006	58.94
11/06/2006	60.11
11/03/2006	59.13
11/02/2006	57.87
11/01/2006	58.64
10/31/2006	58.72
10/30/2006	58.41
10/27/2006	60.75
10/26/2006	60.27
10/25/2006	59.09
10/24/2006	57.55
10/23/2006	56.74
10/20/2006	57.35
10/19/2006	58.55
10/18/2006	57.66
10/17/2006	58.91
10/16/2006	59.91
10/13/2006	58.69
10/12/2006	58.23
10/11/2006	57.56
10/10/2006	58.50
10/09/2006	59.93
10/06/2006	59.68
10/05/2006	60.02
10/04/2006	59.53
10/03/2006	58.64
10/02/2006	60.96
09/29/2006	62.90
09/28/2006	62.46
09/27/2006	62.96
09/26/2006	60.63
09/25/2006	60.74
09/22/2006	59.79
09/21/2006	61.62
09/20/2006	60.00
09/19/2006	61.77
09/18/2006	63.84
09/15/2006	63.30
09/14/2006	63.27
09/13/2006	64.09
09/12/2006	63.81
09/11/2006	65.42
09/08/2006	66.30
09/07/2006	67.37
09/06/2006	67.75
09/05/2006	68.70
09/01/2006	69.24
08/31/2006	70.38
08/30/2006	70.20
08/29/2006	69.74
08/28/2006	70.47
08/25/2006	72.13
08/24/2006	72.02
08/23/2006	71.45
08/22/2006	72.55
08/21/2006	72.45
08/18/2006	70.93
08/17/2006	70.12
08/16/2006	71.64
08/15/2006	72.95
08/14/2006	73.33
08/11/2006	74.38
08/10/2006	74.17
08/09/2006	76.28
08/08/2006	76.29
08/07/2006	77.05
08/04/2006	74.78
08/03/2006	75.59
08/02/2006	76.16
08/01/2006	74.93
07/31/2006	74.56
07/28/2006	73.30
07/27/2006	74.50
07/26/2006	73.82
07/25/2006	73.46
07/24/2006	74.29
07/21/2006	73.52
07/20/2006	74.00
07/19/2006	72.79
07/18/2006	73.87
07/17/2006	75.70
07/14/2006	76.80
07/13/2006	76.70
07/12/2006	74.99
07/11/2006	74.05
07/10/2006	73.50
07/07/2006	73.76
07/06/2006	75.00
07/05/2006	75.20
06/30/2006	73.94
06/29/2006	73.50
06/28/2006	72.15
06/27/2006	72.05
06/26/2006	71.63
06/23/2006	70.50
06/22/2006	70.62
06/21/2006	70.07
06/20/2006	69.30
06/19/2006	69.21
06/16/2006	69.75
06/15/2006	69.78
06/14/2006	69.12
06/13/2006	68.48
06/12/2006	70.28
06/09/2006	71.62
06/08/2006	70.25
06/07/2006	70.90
06/06/2006	72.43
06/05/2006	72.50
06/02/2006	72.73
06/01/2006	70.11
05/31/2006	71.42
05/30/2006	71.85
05/26/2006	71.35
05/25/2006	70.92
05/24/2006	69.47
05/23/2006	70.78
05/22/2006	69.23
05/19/2006	68.44
05/18/2006	69.63
05/17/2006	68.65
05/16/2006	69.40
05/15/2006	69.25
05/12/2006	71.87
05/11/2006	73.00
05/10/2006	72.15
05/09/2006	70.71
05/08/2006	69.75
05/05/2006	70.09
05/04/2006	69.98
05/03/2006	72.26
05/02/2006	74.62
05/01/2006	73.75
04/28/2006	71.80
04/27/2006	70.76
04/26/2006	71.71
04/25/2006	67.43
04/24/2006	70.19
04/21/2006	73.73
04/20/2006	71.96
04/19/2006	72.07
04/18/2006	71.28
04/17/2006	70.30
04/13/2006	69.53
04/12/2006	68.53
04/11/2006	69.03
04/10/2006	68.29
04/07/2006	67.02
04/06/2006	67.22
04/05/2006	66.76
04/04/2006	65.75
04/03/2006	66.07
03/31/2006	66.25
03/30/2006	66.70
03/29/2006	66.00
03/28/2006	65.65
03/27/2006	63.75
03/24/2006	63.90
03/23/2006	62.13
03/22/2006	60.03
03/21/2006	60.41
03/20/2006	60.31
03/17/2006	62.81
03/16/2006	63.46
03/15/2006	62.11
03/14/2006	63.01
03/13/2006	61.81
03/10/2006	59.91
03/09/2006	60.51
03/08/2006	60.06
03/07/2006	61.51
03/06/2006	62.46
03/03/2006	63.61
03/02/2006	63.36
03/01/2006	62.01
02/28/2006	61.37
02/27/2006	61.01
02/24/2006	61.46
02/23/2006	58.03
02/22/2006	59.03
02/21/2006	61.21
02/17/2006	59.76
02/16/2006	58.61
02/15/2006	57.61
02/14/2006	59.61
02/13/2006	61.26
02/10/2006	62.01
02/09/2006	62.66
02/08/2006	62.51
02/07/2006	63.01
02/06/2006	65.11
02/03/2006	65.41
02/02/2006	64.71
02/01/2006	66.61
01/31/2006	67.86
01/30/2006	68.36
01/27/2006	67.81
01/26/2006	65.80
01/25/2006	65.60
01/24/2006	66.83
01/23/2006	68.06
01/20/2006	68.16
01/19/2006	66.86
01/18/2006	65.76
01/17/2006	66.36
01/13/2006	63.86
01/12/2006	63.96
01/11/2006	63.91
01/10/2006	63.41
01/09/2006	63.56
01/06/2006	64.21
01/05/2006	62.81
01/04/2006	63.41
01/03/2006	63.11
12/30/2005	61.06
12/29/2005	60.26
12/28/2005	59.81
12/27/2005	58.16
12/23/2005	58.08
12/22/2005	58.08
12/21/2005	58.56
12/20/2005	57.81
12/19/2005	57.31
12/16/2005	58.01
12/15/2005	60.01
12/14/2005	60.86
12/13/2005	61.36
12/12/2005	61.36
12/09/2005	59.41
12/08/2005	60.66
12/07/2005	59.21
12/06/2005	59.96
12/05/2005	59.91
12/02/2005	59.31
12/01/2005	58.46
11/30/2005	57.33
11/29/2005	56.46
11/28/2005	57.36
11/23/2005	58.35
11/22/2005	58.30
11/21/2005	57.75
11/18/2005	56.30
11/17/2005	56.20
11/16/2005	57.85
11/15/2005	57.05
11/14/2005	57.60
11/11/2005	57.45
11/10/2005	57.80
11/09/2005	59.65
11/08/2005	59.70
11/07/2005	59.40
11/04/2005	60.60
11/03/2005	61.70
11/02/2005	59.75
11/01/2005	59.85
10/31/2005	59.80
10/28/2005	61.30
10/27/2005	61.03
10/26/2005	60.85
10/25/2005	62.83
10/24/2005	60.63
10/21/2005	61.05
10/20/2005	61.04
10/19/2005	62.11
10/18/2005	62.94
10/17/2005	64.26
10/14/2005	62.61
10/13/2005	63.05
10/12/2005	64.13
10/11/2005	63.84
10/10/2005	60.71
10/07/2005	61.81
10/06/2005	61.81
10/05/2005	62.56
10/04/2005	63.74
10/03/2005	65.36
09/30/2005	66.21
09/29/2005	66.83
09/28/2005	66.36
09/27/2005	64.94
09/26/2005	65.98
09/23/2005	64.67
09/22/2005	67.07
09/21/2005	66.96
09/20/2005	66.24
09/19/2005	67.21
09/16/2005	62.91
09/15/2005	64.64
09/14/2005	65.20
09/13/2005	63.18
09/12/2005	63.29
09/09/2005	64.21
09/08/2005	64.80
09/07/2005	64.38
09/06/2005	65.83
09/02/2005	66.91
09/01/2005	69.50
08/31/2005	68.63
08/30/2005	69.91
08/29/2005	67.41
08/26/2005	66.05
08/25/2005	67.29
08/24/2005	67.10
08/23/2005	65.81
08/22/2005	65.46
08/19/2005	65.51
08/18/2005	63.47
08/17/2005	63.29
08/16/2005	66.11
08/15/2005	66.21
08/12/2005	66.71
08/11/2005	65.67
08/10/2005	64.80
08/09/2005	63.13
08/08/2005	63.92
08/05/2005	62.44
08/04/2005	61.60
08/03/2005	60.76
08/02/2005	61.87
08/01/2005	61.51
07/29/2005	60.71
07/28/2005	59.91
07/27/2005	59.12
07/26/2005	59.05
07/25/2005	58.16
07/22/2005	57.75
07/21/2005	57.31
07/20/2005	56.73
07/19/2005	57.61
07/18/2005	57.12
07/15/2005	58.36
07/14/2005	57.83
07/13/2005	60.00
07/12/2005	60.49
07/11/2005	59.23
07/08/2005	59.71
07/07/2005	60.76
07/06/2005	61.24
07/05/2005	59.71
07/01/2005	59.11
06/30/2005	56.63
06/29/2005	57.23
06/28/2005	58.32
06/27/2005	59.78
06/24/2005	59.63
06/23/2005	59.23
06/22/2005	58.27
06/21/2005	58.90
06/20/2005	59.19
06/17/2005	58.40
06/16/2005	56.48
06/15/2005	55.53
06/14/2005	55.03
06/13/2005	55.47
06/10/2005	53.55
06/09/2005	54.36
06/08/2005	52.51
06/07/2005	53.84
06/06/2005	54.46
06/03/2005	55.08
06/02/2005	53.46
06/01/2005	54.40
05/31/2005	52.08
05/27/2005	51.65
05/26/2005	50.89
05/25/2005	50.37
05/24/2005	49.14
05/23/2005	48.68
05/20/2005	47.25
05/19/2005	47.00
05/18/2005	46.99
05/17/2005	48.97
05/16/2005	48.64
05/13/2005	48.65
05/12/2005	48.83
05/11/2005	50.39
05/10/2005	51.76
05/09/2005	52.04
05/06/2005	51.30
05/05/2005	51.12
05/04/2005	50.22
05/03/2005	49.60
05/02/2005	50.94
04/29/2005	49.20
04/28/2005	51.92
04/27/2005	51.37
04/26/2005	54.33
04/25/2005	53.16
04/22/2005	54.16
04/21/2005	52.49
04/20/2005	52.45
04/19/2005	52.33
04/18/2005	50.52
04/15/2005	50.61
04/14/2005	51.11
04/13/2005	50.21
04/12/2005	51.54
04/11/2005	53.71
04/08/2005	53.46
04/07/2005	54.16
04/06/2005	55.88
04/05/2005	55.83
04/04/2005	56.86
04/01/2005	57.26
03/31/2005	55.31
03/30/2005	53.96
03/29/2005	54.26
03/28/2005	54.06
03/24/2005	49.70
03/23/2005	49.43
03/22/2005	55.95
03/21/2005	56.70
03/18/2005	56.80
03/17/2005	56.40
03/16/2005	56.50
03/15/2005	55.05
03/14/2005	54.90
03/11/2005	54.40
03/10/2005	53.52
03/09/2005	54.75
03/08/2005	54.55
03/07/2005	53.90
03/04/2005	53.70
03/03/2005	53.60
03/02/2005	53.00
03/01/2005	51.67
02/28/2005	51.75
02/25/2005	52.20
02/24/2005	52.05
02/23/2005	51.73
02/22/2005	51.00
02/18/2005	48.45
02/17/2005	47.50
02/16/2005	48.35
02/15/2005	47.30
02/14/2005	47.50
02/11/2005	47.15
02/10/2005	47.05
02/09/2005	45.45
02/08/2005	45.40
02/07/2005	45.35
02/04/2005	46.45
02/03/2005	46.40
02/02/2005	46.65
02/01/2005	47.10
01/31/2005	48.25
01/28/2005	47.15
01/27/2005	48.80
01/26/2005	48.80
01/25/2005	49.43
01/24/2005	48.61
01/21/2005	48.31
01/20/2005	47.01
01/19/2005	47.61
01/18/2005	48.46
01/14/2005	48.41
01/13/2005	48.11
01/12/2005	46.46
01/11/2005	45.66
01/10/2005	45.31
01/07/2005	45.32
01/06/2005	45.51
01/05/2005	43.41
01/04/2005	43.96
01/03/2005	42.16
12/30/2004	43.36
12/29/2004	43.69
12/28/2004	41.78
12/27/2004	41.26
12/23/2004	42.19
12/22/2004	44.05
12/21/2004	45.76
12/20/2004	45.57
12/17/2004	46.31
12/16/2004	44.16
12/15/2004	44.21
12/14/2004	41.76
12/13/2004	41.06
12/10/2004	40.71
12/09/2004	42.41
12/08/2004	41.96
12/07/2004	41.51
12/06/2004	42.96
12/03/2004	42.56
12/02/2004	43.31
12/01/2004	45.56
11/30/2004	49.16
11/29/2004	49.71
11/24/2004	49.14
11/23/2004	48.74
11/22/2004	48.48
11/19/2004	48.90
11/18/2004	46.30
11/17/2004	46.85
11/16/2004	46.10
11/15/2004	46.95
11/12/2004	47.30
11/11/2004	47.50
11/10/2004	48.70
11/09/2004	47.40
11/08/2004	49.10
11/05/2004	49.65
11/04/2004	48.80
11/03/2004	50.90
11/02/2004	49.60
11/01/2004	50.10
10/29/2004	51.78
10/28/2004	50.95
10/27/2004	52.52
10/26/2004	56.37
10/25/2004	55.52
10/22/2004	55.83
10/21/2004	54.51
10/20/2004	54.93
10/19/2004	53.28
10/18/2004	53.59
10/15/2004	54.89
10/14/2004	54.69
10/13/2004	53.86
10/12/2004	53.49
10/11/2004	53.65
10/08/2004	53.40
10/07/2004	52.56
10/06/2004	51.98
10/05/2004	51.08
10/04/2004	49.85
10/01/2004	50.16
09/30/2004	49.56
09/29/2004	49.53
09/28/2004	49.76
09/27/2004	49.56
09/24/2004	48.86
09/23/2004	48.37
09/22/2004	48.41
09/21/2004	47.11
09/20/2004	46.33
09/17/2004	45.63
09/16/2004	44.03
09/15/2004	43.83
09/14/2004	44.62
09/13/2004	43.86
09/10/2004	42.84
09/09/2004	44.53
09/08/2004	42.77
09/07/2004	43.18
09/03/2004	43.94
09/02/2004	44.04
09/01/2004	43.89
08/31/2004	42.23
08/30/2004	42.32
08/27/2004	43.11
08/26/2004	43.06
08/25/2004	43.83
08/24/2004	45.68
08/23/2004	46.00
08/20/2004	47.60
08/19/2004	48.66
08/18/2004	47.36
08/17/2004	46.75
08/16/2004	46.02
08/13/2004	46.61
08/12/2004	45.52
08/11/2004	44.72
08/10/2004	44.51
08/09/2004	44.86
08/06/2004	43.95
08/05/2004	44.39
08/04/2004	42.73
08/03/2004	44.13
08/02/2004	43.83
07/30/2004	43.72
07/29/2004	42.69
07/28/2004	42.81
07/27/2004	41.83
07/26/2004	41.45
07/23/2004	41.82
07/22/2004	41.51
07/21/2004	40.63
07/20/2004	40.86
07/19/2004	41.55
07/16/2004	41.10
07/15/2004	40.70
07/14/2004	40.98
07/13/2004	39.55
07/12/2004	39.30
07/09/2004	39.90
07/08/2004	40.27
07/07/2004	39.18
07/06/2004	39.56
07/02/2004	38.37
07/01/2004	38.56
06/30/2004	36.92
06/29/2004	35.60
06/28/2004	36.25
06/25/2004	37.34
06/24/2004	37.81
06/23/2004	37.56
06/22/2004	38.11
06/21/2004	37.69
06/18/2004	38.68
06/17/2004	38.51
06/16/2004	37.33
06/15/2004	37.18
06/14/2004	37.58
06/10/2004	38.45
06/09/2004	37.60
06/08/2004	37.18
06/07/2004	38.72
06/04/2004	38.44
06/03/2004	39.29
06/02/2004	39.96
06/01/2004	42.33
05/28/2004	39.90
05/27/2004	39.25
05/26/2004	40.60
05/25/2004	41.45
05/24/2004	42.03
05/21/2004	39.83
05/20/2004	40.92
05/19/2004	41.61
05/18/2004	40.32
05/17/2004	41.53
05/14/2004	41.42
05/13/2004	40.94
05/12/2004	40.30
05/11/2004	40.30
05/10/2004	38.90
05/07/2004	39.98
05/06/2004	39.41
05/05/2004	39.69
05/04/2004	38.86
05/03/2004	38.26
04/30/2004	37.31
04/29/2004	37.50
04/28/2004	37.23
04/27/2004	37.49
04/26/2004	37.02
04/23/2004	37.22
04/22/2004	37.70
04/21/2004	36.61
04/20/2004	37.61
04/19/2004	37.46
04/16/2004	37.70
04/15/2004	37.74
04/14/2004	36.62
04/13/2004	37.09
04/12/2004	37.79
04/08/2004	37.14
04/07/2004	36.28
04/06/2004	35.09
04/05/2004	34.29
04/02/2004	34.39
04/01/2004	34.47
03/31/2004	35.75
03/30/2004	36.15
03/29/2004	35.41
03/26/2004	35.61
03/25/2004	35.67
03/24/2004	37.06
03/23/2004	37.81
03/22/2004	37.12
03/19/2004	38.09
03/18/2004	37.81
03/17/2004	38.21
03/16/2004	37.36
03/15/2004	37.44
03/12/2004	36.21
03/11/2004	36.95
03/10/2004	36.21
03/09/2004	36.29
03/08/2004	36.53
03/05/2004	37.31
03/04/2004	36.81
03/03/2004	35.80
03/02/2004	36.60
03/01/2004	36.85
02/27/2004	36.08
02/26/2004	35.45
02/25/2004	37.28
02/24/2004	35.85
02/23/2004	35.75
02/20/2004	35.80
02/19/2004	35.81
02/18/2004	35.42
02/17/2004	35.13
02/13/2004	34.51
02/12/2004	34.03
02/11/2004	33.93
02/10/2004	34.03
02/09/2004	32.91
02/06/2004	32.49
02/05/2004	33.26
02/04/2004	33.06
02/03/2004	34.20
02/02/2004	34.02
01/30/2004	33.16
01/29/2004	32.86
01/28/2004	33.63
01/27/2004	33.99
01/26/2004	34.41
01/23/2004	34.94
01/22/2004	35.12
01/21/2004	35.53
01/20/2004	36.21
01/16/2004	35.16
01/15/2004	33.61
01/14/2004	34.62
01/13/2004	34.26
01/12/2004	34.92
01/09/2004	34.38
01/08/2004	34.27
01/07/2004	33.57
01/06/2004	33.54
01/05/2004	33.71
12/31/2003	32.51
12/30/2003	33.01
12/29/2003	32.51
12/24/2003	32.99
12/23/2003	32.03
12/22/2003	31.71
12/19/2003	32.81
12/18/2003	33.72
12/17/2003	33.36
12/16/2003	32.94
12/15/2003	33.17
12/12/2003	33.06
12/11/2003	32.01
12/10/2003	31.92
12/09/2003	31.72
12/08/2003	32.08
12/05/2003	30.68
12/04/2003	31.24
12/03/2003	30.61
12/02/2003	30.74
12/01/2003	29.89
11/26/2003	30.33
11/25/2003	30.02
11/24/2003	29.99
11/21/2003	32.26
11/20/2003	32.87
11/19/2003	32.84
11/18/2003	33.16
11/17/2003	31.75
11/14/2003	32.31
11/13/2003	31.89
11/12/2003	31.37
11/11/2003	31.21
11/10/2003	31.01
11/07/2003	30.73
11/06/2003	30.25
11/05/2003	30.29
11/04/2003	28.86
11/03/2003	28.81
10/31/2003	29.24
10/30/2003	28.67
10/29/2003	28.95
10/28/2003	29.57
10/27/2003	29.95
10/24/2003	29.99
10/23/2003	30.31
10/22/2003	30.00
10/21/2003	30.19
10/20/2003	30.37
10/17/2003	30.61
10/16/2003	31.51
10/15/2003	31.74
10/14/2003	31.68
10/13/2003	31.91
10/10/2003	32.01
10/09/2003	30.97
10/08/2003	29.60
10/07/2003	30.48
10/06/2003	30.40
10/03/2003	30.37
10/02/2003	29.83
10/01/2003	29.43
09/30/2003	29.19
09/29/2003	28.35
09/26/2003	28.21
09/25/2003	28.29
09/24/2003	28.19
09/23/2003	27.00
09/22/2003	26.97
09/19/2003	26.93
09/18/2003	27.26
09/17/2003	27.00
09/16/2003	27.60
09/15/2003	28.15
09/12/2003	28.26
09/11/2003	28.86
09/10/2003	29.41
09/09/2003	29.22
09/08/2003	28.85
09/05/2003	28.93
09/04/2003	28.87
09/03/2003	29.43
09/02/2003	29.57
08/29/2003	31.76
08/28/2003	31.41
08/27/2003	31.18
08/26/2003	32.01
08/25/2003	31.43
08/22/2003	31.64
08/21/2003	31.78
08/20/2003	30.96
08/19/2003	30.76
08/18/2003	30.81
08/15/2003	31.01
08/14/2003	30.85
08/13/2003	30.85
08/12/2003	31.91
08/11/2003	31.91
08/08/2003	32.23
08/07/2003	32.41
08/06/2003	31.77
08/05/2003	32.34
08/04/2003	31.80
08/01/2003	32.23
07/31/2003	30.56
07/30/2003	30.69
07/29/2003	30.21
07/28/2003	29.98
07/25/2003	30.31
07/24/2003	30.72
07/23/2003	30.13
07/22/2003	30.20
07/21/2003	31.67
07/18/2003	31.96
07/17/2003	31.44
07/16/2003	31.20
07/15/2003	31.60
07/14/2003	31.20
07/11/2003	31.33
07/10/2003	31.04
07/09/2003	30.87
07/08/2003	30.32
07/07/2003	30.08
07/03/2003	30.39
07/02/2003	30.29
07/01/2003	30.41
06/30/2003	30.15
06/27/2003	29.18
06/26/2003	28.97
06/25/2003	31.65
06/24/2003	30.05
06/23/2003	30.22
06/20/2003	30.63
06/19/2003	29.86
06/18/2003	30.28
06/17/2003	31.08
06/16/2003	31.14
06/13/2003	30.63
06/12/2003	31.41
06/11/2003	32.17
06/10/2003	31.72
06/09/2003	31.36
06/06/2003	31.26
06/05/2003	30.84
06/04/2003	29.81
06/03/2003	30.78
06/02/2003	30.72
05/30/2003	29.56
05/29/2003	29.15
05/28/2003	28.46
05/27/2003	29.24
05/23/2003	29.74
05/22/2003	29.09
05/21/2003	29.51
05/20/2003	29.29
05/19/2003	28.84
05/16/2003	29.07
05/15/2003	28.57
05/14/2003	29.21
05/13/2003	28.51
05/12/2003	27.34
05/09/2003	27.65
05/08/2003	26.94
05/07/2003	26.24
05/06/2003	25.65
05/05/2003	26.43
05/02/2003	25.74
05/01/2003	26.05
04/30/2003	26.09
04/29/2003	25.32
04/28/2003	25.25
04/25/2003	25.92
04/24/2003	27.52
04/23/2003	28.04
04/22/2003	29.92
04/21/2003	30.76
04/17/2003	30.10
04/16/2003	29.16
04/15/2003	29.46
04/14/2003	28.41
04/11/2003	28.28
04/10/2003	27.20
04/09/2003	28.93
04/08/2003	27.97
04/07/2003	27.76
04/04/2003	28.41
04/03/2003	29.05
04/02/2003	28.55
04/01/2003	29.48
03/31/2003	31.14
03/28/2003	30.21
03/27/2003	30.31
03/26/2003	28.71
03/25/2003	33.42
03/24/2003	29.51
03/21/2003	27.18
03/20/2003	28.62
03/19/2003	30.01
03/18/2003	31.55
03/17/2003	34.92
03/14/2003	35.41
03/13/2003	36.05
03/12/2003	37.87
03/11/2003	36.81
03/10/2003	37.18
03/07/2003	37.76
03/06/2003	37.21
03/05/2003	36.86
03/04/2003	36.95
03/03/2003	36.10
02/28/2003	36.76
02/27/2003	36.83
02/26/2003	37.96
02/25/2003	36.06
02/24/2003	37.29
02/21/2003	36.76
02/20/2003	36.45
02/19/2003	37.02
02/18/2003	36.88
02/14/2003	36.61
02/13/2003	36.63
02/12/2003	35.83
02/11/2003	35.43
02/10/2003	34.46
02/07/2003	35.05
02/06/2003	34.36
02/05/2003	33.91
02/04/2003	33.61
02/03/2003	32.84
01/31/2003	33.51
01/30/2003	33.78
01/29/2003	33.54
01/28/2003	32.70
01/27/2003	32.43
01/24/2003	34.98
01/23/2003	33.90
01/22/2003	34.32
01/21/2003	34.62
01/17/2003	33.88
01/16/2003	33.58
01/15/2003	33.23
01/14/2003	32.42
01/13/2003	32.08
01/10/2003	31.59
01/09/2003	31.95
01/08/2003	30.66
01/07/2003	31.20
01/06/2003	32.29
01/03/2003	33.26
01/02/2003	31.97
12/31/2002	31.21
12/30/2002	31.41
12/27/2002	32.68
12/26/2002	32.61
12/24/2002	32.13
12/23/2002	32.09
12/20/2002	30.57
12/19/2002	30.57
12/18/2002	30.41
12/17/2002	30.04
12/16/2002	30.15
12/13/2002	28.39
12/12/2002	28.20
12/11/2002	27.49
12/10/2002	27.73
12/09/2002	27.29
12/06/2002	27.03
12/05/2002	27.27
12/04/2002	26.80
12/03/2002	27.34
12/02/2002	27.27
11/27/2002	26.87
11/26/2002	26.60
11/25/2002	27.01
11/22/2002	27.73
11/21/2002	27.07
11/20/2002	27.00
11/19/2002	26.41
11/18/2002	26.71
11/15/2002	25.50
11/14/2002	25.40
11/13/2002	25.28
11/12/2002	26.19
11/11/2002	26.02
11/08/2002	25.83
11/07/2002	25.36
11/06/2002	25.72
11/05/2002	26.06
11/04/2002	26.89
11/01/2002	27.04
10/31/2002	27.18
10/30/2002	26.85
10/29/2002	26.81
10/28/2002	27.25
10/25/2002	27.09
10/24/2002	27.87
10/23/2002	28.19
10/22/2002	27.93
10/21/2002	28.31
10/18/2002	29.56
10/17/2002	29.61
10/16/2002	29.28
10/15/2002	29.73
10/14/2002	30.06
10/11/2002	29.36
10/10/2002	28.96
10/09/2002	29.31
10/08/2002	29.56
10/07/2002	29.65
10/04/2002	29.65
10/03/2002	29.73
10/02/2002	30.59
10/01/2002	30.71
09/30/2002	30.59
09/27/2002	30.53
09/26/2002	30.31
09/25/2002	30.69
09/24/2002	30.79
09/23/2002	30.85
09/20/2002	29.65
09/19/2002	29.49
09/18/2002	29.57
09/17/2002	29.08
09/16/2002	29.14
09/13/2002	29.83
09/12/2002	28.95
09/11/2002	29.77
09/10/2002	29.62
09/09/2002	29.80
09/06/2002	29.51
09/05/2002	29.06
09/04/2002	28.28
09/03/2002	27.76
08/30/2002	28.97
08/29/2002	28.83
08/28/2002	28.31
08/27/2002	28.84
08/26/2002	29.23
08/23/2002	29.99
08/22/2002	30.11
08/21/2002	30.37
08/20/2002	30.12
08/19/2002	29.86
08/16/2002	29.24
08/15/2002	28.99
08/14/2002	28.19
08/13/2002	28.35
08/12/2002	27.84
08/09/2002	26.87
08/08/2002	26.67
08/07/2002	26.58
08/06/2002	27.18
08/05/2002	26.55
08/02/2002	26.87
08/01/2002	26.51
07/31/2002	27.02
07/30/2002	27.43
07/29/2002	26.54
07/26/2002	26.55
07/25/2002	26.67
07/24/2002	26.78
07/23/2002	26.61
07/22/2002	26.61
07/19/2002	27.83
07/18/2002	27.50
07/17/2002	27.88
07/16/2002	27.68
07/15/2002	27.23
07/12/2002	27.48
07/11/2002	27.01
07/10/2002	26.73
07/09/2002	26.16
07/08/2002	26.14
07/03/2002	26.82
07/02/2002	26.83
07/01/2002	26.79
06/28/2002	26.79
06/27/2002	26.77
06/26/2002	26.67
06/25/2002	26.06
06/24/2002	26.31
06/21/2002	25.51
06/20/2002	25.62
06/19/2002	25.57
06/18/2002	25.36
06/17/2002	25.98
06/14/2002	25.90
06/13/2002	25.54
06/12/2002	24.79
06/11/2002	24.21
06/10/2002	24.24
06/07/2002	24.72
06/06/2002	24.89
06/05/2002	25.02
06/04/2002	25.32
06/03/2002	25.10
05/31/2002	25.37
05/30/2002	24.78
05/29/2002	25.64
05/28/2002	25.08
05/24/2002	26.69
05/23/2002	26.60
05/22/2002	27.01
05/21/2002	27.35
05/20/2002	28.24
05/17/2002	28.19
05/16/2002	28.00
05/15/2002	28.17
05/14/2002	29.17
05/13/2002	28.62
05/10/2002	27.92
05/09/2002	27.78
05/08/2002	27.76
05/07/2002	26.79
05/06/2002	26.11
05/03/2002	26.75
05/02/2002	26.31
05/01/2002	26.58
04/30/2002	27.32
04/29/2002	27.45
04/26/2002	27.12
04/25/2002	26.36
04/24/2002	26.28
04/23/2002	26.28
04/22/2002	26.28
04/19/2002	26.43
04/18/2002	25.86
04/17/2002	25.94
04/16/2002	24.92
04/15/2002	24.53
04/12/2002	23.51
04/11/2002	24.93
04/10/2002	26.15
04/09/2002	25.45
04/08/2002	26.16
04/05/2002	26.21
04/04/2002	26.64
04/03/2002	27.55
04/02/2002	27.75
04/01/2002	26.82
03/28/2002	26.21
03/27/2002	25.79
03/26/2002	25.75
03/25/2002	25.69
03/22/2002	25.56
03/21/2002	25.74
03/20/2002	24.92
03/19/2002	25.02
03/18/2002	25.03
03/15/2002	24.47
03/14/2002	24.48
03/13/2002	24.14
03/12/2002	24.55
03/11/2002	24.36
03/08/2002	23.87
03/07/2002	23.62
03/06/2002	23.32
03/05/2002	23.18
03/04/2002	22.55
03/01/2002	22.37
02/28/2002	21.78
02/27/2002	21.40
02/26/2002	21.37
02/25/2002	20.24
02/22/2002	20.92
02/21/2002	20.81
02/20/2002	20.31
02/19/2002	20.77
02/15/2002	21.47
02/14/2002	21.19
02/13/2002	21.19
02/12/2002	20.76
02/11/2002	21.29
02/08/2002	20.25
02/07/2002	19.75
02/06/2002	19.77
02/05/2002	20.06
02/04/2002	20.02
02/01/2002	20.40
01/31/2002	19.71
01/30/2002	19.11
01/29/2002	19.30
01/28/2002	20.05
01/25/2002	19.80
01/24/2002	19.57
01/23/2002	19.10
01/22/2002	18.36
01/18/2002	18.02
01/17/2002	18.20
01/16/2002	18.96
01/15/2002	18.99
01/14/2002	18.88
01/11/2002	19.67
01/10/2002	20.48
01/09/2002	20.32
01/08/2002	20.82
01/07/2002	21.42
01/04/2002	21.47
01/03/2002	20.65
01/02/2002	21.13
12/31/2001	19.96
12/28/2001	20.42
12/27/2001	21.07
12/26/2001	21.32
12/21/2001	19.30
12/20/2001	18.67
12/19/2001	19.37
12/18/2001	19.38
12/17/2001	19.28
12/14/2001	19.31
12/13/2001	18.20
12/12/2001	18.38
12/11/2001	18.04
12/10/2001	18.32
12/07/2001	19.08
12/06/2001	18.69
12/05/2001	19.62
12/04/2001	19.71
12/03/2001	20.27
11/30/2001	19.46
11/29/2001	18.55
11/28/2001	19.37
11/27/2001	19.57
11/26/2001	18.69
11/21/2001	18.38
11/20/2001	18.71
11/19/2001	17.74
11/16/2001	18.09
11/15/2001	17.50
11/14/2001	19.63
11/13/2001	21.56
11/12/2001	21.26
11/09/2001	22.23
11/08/2001	21.21
11/07/2001	20.11
11/06/2001	19.93
11/05/2001	20.00
11/02/2001	20.24
11/01/2001	20.47
10/31/2001	21.20
10/30/2001	21.83
10/29/2001	22.10
10/26/2001	22.07
10/25/2001	21.75
10/24/2001	22.00
10/23/2001	21.28
10/22/2001	21.78
10/19/2001	21.99
10/18/2001	21.33
10/17/2001	21.89
10/16/2001	22.01
10/15/2001	22.37
10/12/2001	22.49
10/11/2001	23.49
10/10/2001	22.51
10/09/2001	22.55
10/08/2001	22.25
10/05/2001	22.32
10/04/2001	22.70
10/03/2001	22.17
10/02/2001	22.70
10/01/2001	23.12
09/28/2001	23.44
09/27/2001	22.80
09/26/2001	22.40
09/25/2001	21.63
09/24/2001	21.46
09/21/2001	25.46
09/20/2001	26.60
09/19/2001	26.73
09/18/2001	27.81
09/17/2001	28.84
09/14/2001	29.59
09/13/2001	28.58
09/12/2001	27.64
09/11/2001	27.65
09/10/2001	27.66
09/07/2001	27.99
09/06/2001	27.54
09/05/2001	27.03
09/04/2001	26.94
08/31/2001	26.65
08/30/2001	26.65
08/29/2001	27.07
08/28/2001	27.16
08/27/2001	26.69
08/24/2001	28.34
08/23/2001	25.63
08/22/2001	27.17
08/21/2001	27.93
08/20/2001	27.20
08/17/2001	26.65
08/16/2001	27.47
08/15/2001	27.51
08/14/2001	28.10
08/13/2001	27.85
08/10/2001	28.12
08/09/2001	27.72
08/08/2001	27.62
08/07/2001	28.17
08/06/2001	27.70
08/03/2001	27.51
08/02/2001	27.86
08/01/2001	26.83
07/31/2001	26.70
07/30/2001	26.60
07/27/2001	26.98
07/26/2001	26.74
07/25/2001	26.71
07/24/2001	26.18
07/23/2001	25.88
07/20/2001	25.67
07/19/2001	24.65
07/18/2001	24.65
07/17/2001	25.33
07/16/2001	26.02
07/13/2001	26.57
07/12/2001	26.85
07/11/2001	27.07
07/10/2001	27.22
07/09/2001	27.63
07/06/2001	28.10
07/05/2001	27.07
07/03/2001	26.28
07/02/2001	26.02
06/29/2001	26.37
06/28/2001	25.75
06/27/2001	25.67
06/26/2001	26.97
06/25/2001	27.11
06/22/2001	27.02
06/21/2001	26.85
06/20/2001	26.52
06/19/2001	27.49
06/18/2001	27.55
06/15/2001	28.52
06/14/2001	29.12
06/13/2001	28.81
06/12/2001	29.13
06/11/2001	28.94
06/08/2001	28.43
06/07/2001	27.91
06/06/2001	27.56
06/05/2001	27.84
06/04/2001	28.14
06/01/2001	27.88
05/31/2001	28.39
05/30/2001	28.71
05/29/2001	28.76
05/25/2001	28.08
05/24/2001	27.97
05/23/2001	28.85
05/22/2001	29.75
05/21/2001	29.96
05/18/2001	29.90
05/17/2001	29.02
05/16/2001	28.77
05/15/2001	28.90
05/14/2001	28.83
05/11/2001	28.59
05/10/2001	28.50
05/09/2001	28.39
05/08/2001	27.35
05/07/2001	27.79
05/04/2001	28.41
05/03/2001	28.66
05/02/2001	27.89
05/01/2001	28.37
04/30/2001	28.48
04/27/2001	28.35
04/26/2001	28.47
04/25/2001	25.93
04/24/2001	25.24
04/23/2001	26.97
04/20/2001	27.00
04/19/2001	27.92
04/18/2001	27.83
04/17/2001	27.89
04/16/2001	28.81
04/12/2001	28.75
04/11/2001	28.42
04/10/2001	28.47
04/09/2001	27.45
04/06/2001	27.07
04/05/2001	27.24
04/04/2001	27.16
04/03/2001	26.65
04/02/2001	25.70
03/30/2001	26.37
03/29/2001	26.47
03/28/2001	26.43
03/27/2001	27.62
03/26/2001	27.40
03/23/2001	27.31
03/22/2001	26.19
03/21/2001	26.43
03/20/2001	25.99
03/19/2001	26.17
03/16/2001	26.68
03/15/2001	26.56
03/14/2001	26.49
03/13/2001	27.45
03/12/2001	27.91
03/09/2001	27.97
03/08/2001	28.31
03/07/2001	28.95
03/06/2001	28.40
03/05/2001	28.61
03/02/2001	27.89
03/01/2001	27.78
02/28/2001	27.35
02/27/2001	28.26
02/26/2001	28.27
02/23/2001	28.83
02/22/2001	28.52
02/21/2001	28.64
02/20/2001	28.60
02/16/2001	29.22
02/15/2001	28.96
02/14/2001	29.55
02/13/2001	30.12
02/12/2001	30.52
02/09/2001	30.93
02/08/2001	31.57
02/07/2001	31.27
02/06/2001	30.27
02/05/2001	30.55
02/02/2001	31.27
02/01/2001	29.88
01/31/2001	28.62
01/30/2001	29.12
01/29/2001	29.07
01/26/2001	29.79
01/25/2001	31.61
01/24/2001	31.46
01/23/2001	31.66
01/22/2001	32.21
01/19/2001	32.12
01/18/2001	30.42
01/17/2001	29.77
01/16/2001	30.19
01/12/2001	30.07
01/11/2001	29.42
01/10/2001	29.42
01/09/2001	27.72
01/08/2001	27.44
01/05/2001	28.02
01/04/2001	27.95
01/03/2001	27.93
01/02/2001	27.29
12/29/2000	26.72
12/28/2000	25.82
12/27/2000	26.55
12/26/2000	27.00
12/22/2000	26.16
12/21/2000	26.06
12/20/2000	25.83
12/19/2000	29.34
12/18/2000	29.52
12/15/2000	28.86
12/14/2000	28.06
12/13/2000	28.75
12/12/2000	29.81
12/11/2000	29.75
12/08/2000	28.31
12/07/2000	29.36
12/06/2000	30.24
12/05/2000	29.25
12/04/2000	31.28
12/01/2000	32.06
11/30/2000	33.61
11/29/2000	34.58
11/28/2000	34.02
11/27/2000	36.24
11/24/2000	36.06
11/22/2000	36.06
11/21/2000	35.54
11/20/2000	35.98
11/17/2000	35.62
11/16/2000	34.84
11/15/2000	35.54
11/14/2000	34.72
11/13/2000	34.30
11/10/2000	34.05
11/09/2000	33.87
11/08/2000	32.92
11/07/2000	33.44
11/06/2000	33.02
11/03/2000	32.62
11/02/2000	32.59
11/01/2000	33.14
10/31/2000	32.70
10/30/2000	32.86
10/27/2000	32.78
10/26/2000	33.75
10/25/2000	33.62
10/24/2000	34.53
10/23/2000	34.90
10/20/2000	34.31
10/19/2000	33.06
10/18/2000	33.51
10/17/2000	33.36
10/16/2000	33.18
10/13/2000	34.96
10/12/2000	36.06
10/11/2000	33.20
10/10/2000	33.29
10/09/2000	31.98
10/06/2000	30.86
10/05/2000	30.66
10/04/2000	30.91
10/03/2000	31.86
10/02/2000	32.05
09/29/2000	30.87
09/28/2000	30.26
09/27/2000	31.23
09/26/2000	31.78
09/25/2000	31.50
09/22/2000	32.66
09/21/2000	33.84
09/20/2000	37.22
09/19/2000	36.96
09/18/2000	36.75
09/15/2000	35.87
09/14/2000	34.37
09/13/2000	33.87
09/12/2000	34.25
09/11/2000	35.14
09/08/2000	33.62
09/07/2000	35.18
09/06/2000	34.97
09/05/2000	33.92
09/01/2000	33.42
08/31/2000	33.09
08/30/2000	33.25
08/29/2000	32.73
08/28/2000	32.92
08/25/2000	34.01
08/24/2000	33.41
08/23/2000	31.23
08/22/2000	31.24
08/21/2000	32.42
08/18/2000	31.97
08/17/2000	31.88
08/16/2000	31.91
08/15/2000	31.43
08/14/2000	31.92
08/11/2000	31.02
08/10/2000	31.09
08/09/2000	30.38
08/08/2000	29.26
08/07/2000	28.93
08/04/2000	29.94
08/03/2000	28.92
08/02/2000	28.27
08/01/2000	27.85
07/31/2000	27.50
07/28/2000	28.22
07/27/2000	28.21
07/26/2000	27.81
07/25/2000	27.89
07/24/2000	27.97
07/21/2000	28.56
07/20/2000	30.94
07/19/2000	31.10
07/18/2000	31.94
07/17/2000	30.71
07/14/2000	31.31
07/13/2000	31.41
07/12/2000	30.34
07/11/2000	29.61
07/10/2000	29.51
07/07/2000	30.26
07/06/2000	30.19
07/05/2000	30.76
06/30/2000	32.44
06/29/2000	32.73
06/28/2000	31.86
06/27/2000	32.01
06/26/2000	31.56
06/23/2000	34.76
06/22/2000	34.72
06/21/2000	33.64
06/20/2000	33.07
06/19/2000	31.57
06/16/2000	32.35
06/15/2000	32.70
06/14/2000	32.72
06/13/2000	32.73
06/12/2000	31.76
06/09/2000	30.22
06/08/2000	29.78
06/07/2000	29.29
06/06/2000	29.78
06/05/2000	29.87
06/02/2000	30.34
06/01/2000	30.19
05/31/2000	29.03
05/30/2000	30.36
05/26/2000	29.76
05/25/2000	30.43
05/24/2000	29.89
05/23/2000	28.61
05/22/2000	28.62
05/19/2000	30.02
05/18/2000	30.28
05/17/2000	29.38
05/16/2000	29.76
05/15/2000	29.95
05/12/2000	29.64
05/11/2000	29.25
05/10/2000	28.10
05/09/2000	28.46
05/08/2000	28.05
05/05/2000	27.37
05/04/2000	27.08
05/03/2000	26.60
05/02/2000	26.86
05/01/2000	25.84
04/28/2000	25.71
04/27/2000	25.53
04/26/2000	24.69
04/25/2000	26.41
04/24/2000	27.41
04/20/2000	27.29
04/19/2000	27.38
04/18/2000	25.92
04/17/2000	26.06
04/14/2000	25.48
04/13/2000	25.29
04/12/2000	25.49
04/11/2000	24.17
04/10/2000	23.91
04/07/2000	24.97
04/06/2000	25.51
04/05/2000	25.76
04/04/2000	25.46
04/03/2000	26.28
03/31/2000	26.86
03/30/2000	26.67
03/29/2000	26.36
03/28/2000	27.10
03/27/2000	27.59
03/24/2000	27.86
03/23/2000	27.47
03/22/2000	27.28
03/21/2000	28.01
03/20/2000	29.33
03/17/2000	30.86
03/16/2000	31.10
03/15/2000	30.47
03/14/2000	31.93
03/13/2000	32.11
03/10/2000	31.76
03/09/2000	31.61
03/08/2000	31.22
03/07/2000	33.90
03/06/2000	32.19
03/03/2000	31.46
03/02/2000	31.51
03/01/2000	31.71
02/29/2000	30.57
02/28/2000	30.11
02/25/2000	30.34
02/24/2000	30.23
02/23/2000	30.19
02/22/2000	29.63
02/18/2000	29.51
02/17/2000	29.37
02/16/2000	30.01
02/15/2000	30.17
02/14/2000	30.30
02/11/2000	29.51
02/10/2000	29.49
02/09/2000	28.71
02/08/2000	28.05
02/07/2000	28.40
02/04/2000	28.67
02/03/2000	28.26
02/02/2000	27.52
02/01/2000	28.28
01/31/2000	27.65
01/28/2000	27.27
01/27/2000	27.22
01/26/2000	27.66
01/25/2000	30.28
01/24/2000	29.25
01/21/2000	29.71
01/20/2000	29.67
01/19/2000	29.11
01/18/2000	28.98
01/14/2000	28.01
01/13/2000	26.63
01/12/2000	26.30
01/11/2000	25.69
01/10/2000	24.71
01/07/2000	24.79
01/06/2000	24.79
01/05/2000	24.65
01/04/2000	25.56
12/30/1999	25.76
12/29/1999	26.41
12/28/1999	26.81
12/27/1999	26.36
12/23/1999	25.86
12/22/1999	25.51
12/21/1999	26.34
12/20/1999	26.55
12/17/1999	26.76
12/16/1999	26.74
12/15/1999	26.28
12/14/1999	25.87
12/13/1999	25.37
12/10/1999	25.21
12/09/1999	26.00
12/08/1999	26.69
12/07/1999	26.36
12/06/1999	26.67
12/03/1999	25.71
12/02/1999	25.88
12/01/1999	25.01
11/30/1999	24.87
11/29/1999	25.84
11/26/1999	27.22
11/24/1999	27.22
11/23/1999	26.91
11/22/1999	28.03
11/19/1999	26.61
11/18/1999	25.71
11/17/1999	26.57
11/16/1999	26.04
11/15/1999	25.31
11/12/1999	24.91
11/11/1999	24.33
11/10/1999	24.37
11/09/1999	24.21
11/08/1999	23.28
11/05/1999	22.93
11/04/1999	23.17
11/03/1999	22.59
11/02/1999	22.49
11/01/1999	22.44
10/29/1999	21.79
10/28/1999	21.59
10/27/1999	22.71
10/26/1999	23.17
10/25/1999	23.22
10/22/1999	23.48
10/21/1999	22.74
10/20/1999	22.21
10/19/1999	22.36
10/18/1999	22.44
10/15/1999	22.81
10/14/1999	22.46
10/13/1999	22.93
10/12/1999	22.93
10/11/1999	21.58
10/08/1999	20.81
10/07/1999	22.46
10/06/1999	23.24
10/05/1999	23.37
10/04/1999	23.71
10/01/1999	24.51
09/30/1999	24.54
09/29/1999	24.69
09/28/1999	24.52
09/27/1999	24.63
09/24/1999	24.81
09/23/1999	24.76
09/22/1999	24.26
09/21/1999	24.48
09/20/1999	24.32
09/17/1999	24.72
09/16/1999	24.52
09/15/1999	24.10
09/14/1999	23.86
09/13/1999	24.18
09/10/1999	23.55
09/09/1999	23.24
09/08/1999	22.64
09/07/1999	22.58
09/03/1999	22.00
09/02/1999	21.54
09/01/1999	21.79
08/31/1999	22.15
08/30/1999	21.93
08/27/1999	21.31
08/26/1999	21.09
08/25/1999	20.66
08/24/1999	21.36
08/23/1999	21.61
08/20/1999	21.66
08/19/1999	21.86
08/18/1999	21.54
08/17/1999	21.70
08/16/1999	21.34
08/13/1999	21.67
08/12/1999	21.42
08/11/1999	21.54
08/10/1999	21.31
08/09/1999	21.26
08/06/1999	20.89
08/05/1999	20.67
08/04/1999	20.49
08/03/1999	20.21
08/02/1999	20.46
07/30/1999	20.52
07/29/1999	21.09
07/28/1999	20.61
07/27/1999	20.40
07/26/1999	20.49
07/23/1999	20.41
07/22/1999	19.84
07/21/1999	19.54
07/20/1999	19.38
07/19/1999	20.28
07/16/1999	20.66
07/15/1999	20.26
07/14/1999	19.89
07/13/1999	20.33
07/12/1999	19.92
07/09/1999	19.94
07/08/1999	19.76
07/07/1999	19.98
07/06/1999	19.78
07/02/1999	19.70
07/01/1999	19.39
06/30/1999	19.33
06/29/1999	18.56
06/28/1999	18.22
06/25/1999	18.17
06/24/1999	18.26
06/23/1999	18.42
06/22/1999	17.62
06/21/1999	17.79
06/18/1999	18.01
06/17/1999	18.25
06/16/1999	17.92
06/15/1999	18.61
06/14/1999	18.24
06/11/1999	18.45
06/10/1999	17.82
06/09/1999	17.98
06/08/1999	17.66
06/07/1999	17.91
06/04/1999	17.36
06/03/1999	16.81
06/02/1999	16.61
06/01/1999	16.31
05/28/1999	16.85
05/27/1999	17.18
05/26/1999	17.32
05/25/1999	17.25
05/24/1999	16.77
05/21/1999	17.22
05/20/1999	17.04
05/19/1999	16.77
05/18/1999	17.09
05/17/1999	17.76
05/14/1999	18.04
05/13/1999	18.11
05/12/1999	17.44
05/11/1999	17.84
05/10/1999	18.57
05/07/1999	18.23
05/06/1999	18.23
05/05/1999	18.89
05/04/1999	18.94
05/03/1999	18.83
04/30/1999	18.69
04/29/1999	18.53
04/28/1999	18.43
04/27/1999	17.82
04/26/1999	17.67
04/23/1999	17.96
04/22/1999	18.02
04/21/1999	18.05
04/20/1999	17.79
04/19/1999	17.82
04/16/1999	17.34
04/15/1999	16.85
04/14/1999	16.51
04/13/1999	16.73
04/12/1999	16.44
04/09/1999	16.59
04/08/1999	15.92
04/07/1999	16.02
04/06/1999	16.79
04/05/1999	16.94
04/01/1999	16.65
03/31/1999	16.66
03/30/1999	16.66
03/29/1999	16.46
03/26/1999	16.16
03/25/1999	15.66
03/24/1999	15.18
03/23/1999	15.36
03/22/1999	15.39
03/19/1999	15.26
03/18/1999	15.11
03/17/1999	15.11
03/16/1999	14.60
03/15/1999	14.48
03/12/1999	14.51
03/11/1999	14.30
03/10/1999	14.74
03/09/1999	13.78
03/08/1999	13.63
03/05/1999	13.33
03/04/1999	13.32
03/03/1999	12.92
03/02/1999	12.66
03/01/1999	12.28
02/26/1999	12.31
02/25/1999	12.61
02/24/1999	12.49
02/23/1999	12.44
02/22/1999	11.97
02/19/1999	11.79
02/18/1999	11.97
02/17/1999	11.49
02/16/1999	11.38
02/12/1999	11.90
02/11/1999	11.94
02/10/1999	11.88
02/09/1999	11.66
02/08/1999	11.65
02/05/1999	11.85
02/04/1999	11.94
02/03/1999	12.42
02/02/1999	12.21
02/01/1999	12.36
01/29/1999	12.81
01/28/1999	12.52
01/27/1999	12.40
01/26/1999	12.16
01/25/1999	12.41
01/22/1999	12.62
01/21/1999	12.45
01/20/1999	11.82
01/19/1999	12.13
01/15/1999	12.21
01/14/1999	12.23
01/13/1999	12.33
01/12/1999	12.91
01/11/1999	13.43
01/08/1999	13.06
01/07/1999	12.99
01/06/1999	12.84
01/05/1999	12.04
01/04/1999	12.42
12/31/1998	12.14
12/30/1998	11.75
12/29/1998	11.82
12/28/1998	11.59
12/24/1998	11.03
12/23/1998	11.12
12/22/1998	10.99
12/21/1998	10.86
12/18/1998	10.95
12/17/1998	11.05
12/16/1998	12.55
12/15/1998	11.64
12/14/1998	11.30
12/11/1998	10.86
12/10/1998	10.82
12/09/1998	11.20
12/08/1998	11.33
12/07/1998	11.61
12/04/1998	11.20
12/03/1998	11.25
12/02/1998	11.31
12/01/1998	11.27
11/30/1998	11.37
11/25/1998	10.86
11/24/1998	11.48
11/23/1998	12.51
11/20/1998	12.20
11/19/1998	12.21
11/18/1998	12.33
11/17/1998	12.46
11/16/1998	12.81
11/13/1998	13.57
11/12/1998	14.04
11/11/1998	13.63
11/10/1998	13.54
11/09/1998	13.39
11/06/1998	13.93
11/05/1998	13.93
11/04/1998	14.09
11/03/1998	14.24
11/02/1998	14.45
10/30/1998	14.48
10/29/1998	14.31
10/28/1998	14.35
10/27/1998	14.19
10/26/1998	14.39
10/23/1998	14.06
10/22/1998	14.00
10/21/1998	14.14
10/20/1998	13.45
10/19/1998	13.39
10/16/1998	14.16
10/15/1998	14.08
10/14/1998	14.09
10/13/1998	14.27
10/12/1998	14.47
10/09/1998	14.64
10/08/1998	14.57
10/07/1998	15.03
10/06/1998	15.60
10/05/1998	15.24
10/02/1998	15.71
10/01/1998	15.52
09/30/1998	16.19
09/29/1998	16.01
09/28/1998	15.74
09/25/1998	15.80
09/24/1998	15.99
09/23/1998	15.80
09/22/1998	15.73
09/21/1998	15.58
09/18/1998	15.53
09/17/1998	15.07
09/16/1998	14.60
09/15/1998	14.72
09/14/1998	14.46
09/11/1998	14.39
09/10/1998	14.71
09/09/1998	14.37
09/08/1998	14.34
09/04/1998	14.59
09/03/1998	14.70
09/02/1998	13.72
09/01/1998	13.62
08/31/1998	13.29
08/28/1998	13.54
08/27/1998	13.35
08/26/1998	13.67
08/25/1998	13.90
08/24/1998	13.78
08/21/1998	13.44
08/20/1998	13.62
08/19/1998	13.21
08/18/1998	13.13
08/17/1998	13.26
08/14/1998	13.40
08/13/1998	13.44
08/12/1998	12.76
08/11/1998	12.87
08/10/1998	13.11
08/07/1998	13.85
08/06/1998	13.87
08/05/1998	13.80
08/04/1998	13.69
08/03/1998	13.93
07/31/1998	14.27
07/30/1998	14.25
07/29/1998	14.13
07/28/1998	14.20
07/27/1998	14.37
07/24/1998	13.93
07/23/1998	13.97
07/22/1998	14.29
07/21/1998	13.83
07/20/1998	13.44
07/17/1998	14.02
07/16/1998	14.54
07/15/1998	14.90
07/14/1998	14.87
07/13/1998	14.06
07/10/1998	13.96
07/09/1998	14.01
07/08/1998	14.01
07/07/1998	13.83
07/06/1998	13.87
07/02/1998	14.58
07/01/1998	14.47
06/30/1998	14.30
06/29/1998	14.29
06/26/1998	14.21
06/25/1998	13.90
06/24/1998	14.54
06/23/1998	14.65
06/22/1998	13.54
06/19/1998	11.80
06/18/1998	11.80
06/17/1998	12.55
06/16/1998	12.38
06/15/1998	11.69
06/12/1998	12.66
06/11/1998	12.67
06/10/1998	13.54
06/09/1998	13.76
06/08/1998	14.49
06/05/1998	15.13
06/04/1998	15.24
06/03/1998	14.94
06/02/1998	14.81
06/01/1998	14.99
05/29/1998	15.21
05/28/1998	14.88
05/27/1998	14.98
05/26/1998	14.90
05/22/1998	14.81
05/21/1998	14.21
05/20/1998	13.36
05/19/1998	13.01
05/18/1998	14.15
05/15/1998	14.51
05/14/1998	15.15
05/13/1998	15.01
05/12/1998	15.21
05/11/1998	15.26
05/08/1998	15.21
05/07/1998	15.26
05/06/1998	15.45
05/05/1998	15.48
05/04/1998	15.98
05/01/1998	16.25
04/30/1998	15.56
04/29/1998	15.43
04/28/1998	15.90
04/27/1998	15.43
04/24/1998	13.23
04/23/1998	13.09
04/22/1998	15.07
04/21/1998	15.57
04/20/1998	15.52
04/17/1998	15.49
04/16/1998	15.97
04/15/1998	15.64
04/14/1998	15.18
04/13/1998	15.35
04/09/1998	15.61
04/08/1998	15.71
04/07/1998	15.39
04/06/1998	15.48
04/03/1998	16.08
04/02/1998	16.04
04/01/1998	15.69
03/31/1998	15.75
03/30/1998	16.32
03/27/1998	16.84
03/26/1998	16.92
03/25/1998	16.69
03/24/1998	15.52
03/23/1998	16.14
03/20/1998	14.31
03/19/1998	14.43
03/18/1998	14.36
03/17/1998	13.67
03/16/1998	13.41
03/13/1998	14.19
03/12/1998	14.40
03/11/1998	14.30
03/10/1998	14.54
03/09/1998	14.58
03/06/1998	14.90
03/05/1998	15.34
03/04/1998	15.33
03/03/1998	15.28
03/02/1998	15.32
02/27/1998	15.44
02/26/1998	15.41
02/25/1998	15.28
02/24/1998	15.14
02/23/1998	15.23
02/20/1998	16.13
02/19/1998	16.12
02/18/1998	16.24
02/17/1998	15.64
02/13/1998	16.03
02/12/1998	15.97
02/11/1998	16.17
02/10/1998	16.48
02/09/1998	16.59
02/06/1998	16.72
02/05/1998	16.63
02/04/1998	16.42
02/03/1998	16.43
02/02/1998	17.07
01/30/1998	17.21
01/29/1998	17.93
01/28/1998	17.35
01/27/1998	17.06
01/26/1998	16.96
01/23/1998	15.65
01/22/1998	15.93
01/21/1998	16.05
01/20/1998	16.43
01/16/1998	16.48
01/15/1998	16.35
01/14/1998	16.54
01/13/1998	16.44
01/12/1998	16.53
01/09/1998	16.65
01/08/1998	17.01
01/07/1998	16.91
01/06/1998	16.64
01/05/1998	16.95
01/02/1998	17.41
12/31/1997	17.65
12/30/1997	17.60
12/29/1997	17.64
12/26/1997	18.19
12/24/1997	18.36
12/23/1997	18.39
12/22/1997	18.29
12/19/1997	18.46
12/18/1997	18.51
12/17/1997	18.22
12/16/1997	18.19
12/15/1997	18.18
12/12/1997	18.21
12/11/1997	18.18
12/10/1997	18.15
12/09/1997	18.79
12/08/1997	18.86
12/05/1997	18.72
12/04/1997	18.49
12/03/1997	18.81
12/02/1997	18.67
12/01/1997	18.76
11/26/1997	19.13
11/25/1997	19.35
11/24/1997	19.41
11/21/1997	19.76
11/20/1997	19.17
11/19/1997	19.82
11/18/1997	20.01
11/17/1997	20.29
11/14/1997	21.01
11/13/1997	20.76
11/12/1997	20.53
11/11/1997	20.54
11/10/1997	20.46
11/07/1997	20.80
11/06/1997	20.46
11/05/1997	20.44
11/04/1997	20.64
11/03/1997	20.91
10/31/1997	21.10
10/30/1997	21.26
10/29/1997	20.82
10/28/1997	20.40
10/27/1997	21.03
10/24/1997	20.99
10/23/1997	21.18
10/22/1997	21.44
10/21/1997	20.68
10/20/1997	20.69
10/17/1997	21.41
10/16/1997	20.98
10/15/1997	20.65
10/14/1997	20.75
10/13/1997	21.34
10/10/1997	22.01
10/09/1997	22.01
10/08/1997	22.19
10/07/1997	21.88
10/06/1997	21.97
10/03/1997	22.86
10/02/1997	21.82
10/01/1997	21.02
09/30/1997	21.13
09/29/1997	21.29
09/26/1997	20.87
09/25/1997	20.38
09/24/1997	20.03
09/23/1997	19.71
09/22/1997	19.61
09/19/1997	19.37
09/18/1997	19.41
09/17/1997	19.44
09/16/1997	19.67
09/15/1997	19.30
09/12/1997	19.37
09/11/1997	19.41
09/10/1997	19.50
09/09/1997	19.50
09/08/1997	19.43
09/05/1997	19.61
09/04/1997	19.46
09/03/1997	19.65
09/02/1997	19.73
08/29/1997	19.66
08/28/1997	19.59
08/27/1997	19.65
08/26/1997	19.31
08/25/1997	19.29
08/22/1997	19.70
08/21/1997	19.83
08/20/1997	20.07
08/19/1997	20.04
08/18/1997	19.94
08/15/1997	20.08
08/14/1997	20.02
08/13/1997	20.19
08/12/1997	19.91
08/11/1997	19.73
08/08/1997	19.58
08/07/1997	20.09
08/06/1997	20.46
08/05/1997	20.79
08/04/1997	20.81
08/01/1997	20.27
07/31/1997	20.19
07/30/1997	20.43
07/29/1997	20.08
07/28/1997	19.67
07/25/1997	19.71
07/24/1997	19.71
07/23/1997	19.68
07/22/1997	19.25
07/21/1997	19.25
07/18/1997	19.22
07/17/1997	19.92
07/16/1997	19.57
07/15/1997	19.81
07/14/1997	18.92
07/11/1997	19.39
07/10/1997	19.22
07/09/1997	19.40
07/08/1997	19.67
07/07/1997	19.53
07/03/1997	19.48
07/02/1997	20.39
07/01/1997	20.11
06/30/1997	19.82
06/27/1997	19.42
06/26/1997	18.84
06/25/1997	19.12
06/24/1997	18.71
06/23/1997	18.90
06/20/1997	18.60
06/19/1997	18.75
06/18/1997	18.90
06/17/1997	19.30
06/16/1997	19.10
06/13/1997	18.95
06/12/1997	19.00
06/11/1997	18.75
06/10/1997	18.85
06/09/1997	18.85
06/06/1997	19.00
06/05/1997	19.80
06/04/1997	20.30
06/03/1997	20.35
06/02/1997	21.15
05/30/1997	21.00
05/29/1997	21.15
05/28/1997	20.70
05/27/1997	20.75
05/23/1997	21.25
05/22/1997	21.60
05/21/1997	21.60
05/20/1997	21.20
05/19/1997	21.50
05/16/1997	22.10
05/15/1997	21.30
05/14/1997	21.35
05/13/1997	21.10
05/12/1997	21.40
05/09/1997	20.45
05/08/1997	20.35
05/07/1997	19.60
05/06/1997	19.70
05/05/1997	19.60
05/02/1997	19.60
05/01/1997	19.90
04/30/1997	20.20
04/29/1997	20.40
04/28/1997	19.85
04/25/1997	19.80
04/24/1997	19.85
04/23/1997	19.65
04/22/1997	19.60
04/21/1997	20.35
04/18/1997	19.90
04/17/1997	19.50
04/16/1997	19.35
04/15/1997	19.60
04/14/1997	19.90
04/11/1997	19.50
04/10/1997	19.55
04/09/1997	19.25
04/08/1997	19.35
04/07/1997	19.25
04/04/1997	19.15
04/03/1997	19.45
04/02/1997	19.55
04/01/1997	20.30
03/31/1997	20.35
03/27/1997	20.70
03/26/1997	20.65
03/25/1997	20.95
03/24/1997	21.00
03/21/1997	21.70
03/20/1997	22.00
03/19/1997	22.00
03/18/1997	22.00
03/17/1997	20.90
03/14/1997	21.30
03/13/1997	20.65
03/12/1997	20.60
03/11/1997	20.15
03/10/1997	20.50
03/07/1997	21.35
03/06/1997	21.00
03/05/1997	20.50
03/04/1997	20.75
03/03/1997	20.25
02/28/1997	20.30
02/27/1997	20.80
02/26/1997	21.10
02/25/1997	20.95
02/24/1997	21.00
02/21/1997	21.60
02/20/1997	21.95
02/19/1997	22.65
02/18/1997	22.50
02/14/1997	22.40
02/13/1997	22.10
02/12/1997	21.75
02/11/1997	22.35
02/10/1997	22.45
02/07/1997	22.30
02/06/1997	23.05
02/05/1997	23.90
02/04/1997	24.00
02/03/1997	24.20
01/31/1997	24.15
01/30/1997	24.80
01/29/1997	24.50
01/28/1997	23.90
01/27/1997	23.85
01/24/1997	23.85
01/23/1997	23.85
01/22/1997	24.40
01/21/1997	24.80
01/20/1997	25.10
01/17/1997	25.40
01/16/1997	25.45
01/15/1997	25.95
01/14/1997	25.10
01/13/1997	25.20
01/10/1997	26.15
01/09/1997	26.30
01/08/1997	26.55
01/07/1997	26.25
01/06/1997	26.25
01/03/1997	25.55
01/02/1997	25.55
12/31/1996	25.90
12/30/1996	25.35
12/27/1996	25.20
12/26/1996	25.10
12/24/1996	25.05
12/23/1996	26.40
12/20/1996	26.10
12/19/1996	26.55
12/18/1996	26.05
12/17/1996	25.70
12/16/1996	25.70
12/13/1996	24.45
12/12/1996	23.75
12/11/1996	23.40
12/10/1996	24.25
12/09/1996	25.15
12/06/1996	25.60
12/05/1996	25.60
12/04/1996	25.00
12/03/1996	24.80
12/02/1996	24.70
11/29/1996	23.70
11/27/1996	23.70
11/26/1996	23.70
11/25/1996	25.75
11/22/1996	24.15
11/21/1996	23.90
11/20/1996	23.75
11/19/1996	24.50
11/18/1996	23.85
11/15/1996	24.15
11/14/1996	24.35
11/13/1996	24.25
11/12/1996	23.40
11/11/1996	23.35
11/08/1996	23.60
11/07/1996	22.80
11/06/1996	22.75
11/05/1996	22.65
11/04/1996	22.80
11/01/1996	23.00
10/31/1996	23.25
10/30/1996	24.40
10/29/1996	24.15
10/28/1996	24.75
10/25/1996	24.80
10/24/1996	24.55
10/23/1996	24.78
10/22/1996	25.79
10/21/1996	25.85
10/18/1996	25.80
10/17/1996	25.40
10/16/1996	25.10
10/15/1996	25.45
10/14/1996	25.50
10/11/1996	24.65
10/10/1996	24.30
10/09/1996	25.00
10/08/1996	25.45
10/07/1996	25.25
10/04/1996	24.75
10/03/1996	24.85
10/02/1996	24.05
10/01/1996	24.35
09/30/1996	24.20
09/27/1996	24.60
09/26/1996	24.05
09/25/1996	24.60
09/24/1996	24.55
09/23/1996	23.83
09/20/1996	23.60
09/19/1996	23.45
09/18/1996	23.85
09/17/1996	23.40
09/16/1996	23.30
09/13/1996	24.50
09/12/1996	24.95
09/11/1996	24.75
09/10/1996	24.15
09/09/1996	23.75
09/06/1996	23.85
09/05/1996	23.45
09/04/1996	23.25
09/03/1996	23.35
08/30/1996	22.25
08/29/1996	22.20
08/28/1996	21.75
08/27/1996	21.35
08/26/1996	21.55
08/23/1996	22.23
08/22/1996	22.48
08/21/1996	22.15
08/20/1996	22.53
08/19/1996	23.10
08/16/1996	22.60
08/15/1996	21.95
08/14/1996	22.10
08/13/1996	22.35
08/12/1996	22.25
08/09/1996	21.60
08/08/1996	21.45
08/07/1996	21.35
08/06/1996	21.08
08/05/1996	21.25
08/02/1996	21.35
08/01/1996	20.95
07/31/1996	20.46
07/30/1996	20.28
07/29/1996	20.28
07/26/1996	20.13
07/25/1996	21.05
07/24/1996	20.97
07/23/1996	21.58
07/22/1996	21.05
07/19/1996	20.95
07/18/1996	21.68
07/17/1996	21.65
07/16/1996	22.28
07/15/1996	22.43
07/12/1996	21.90
07/11/1996	21.96
07/10/1996	21.56
07/09/1996	21.52
07/08/1996	21.33
07/05/1996	21.65
07/03/1996	21.38
07/02/1996	21.08
07/01/1996	21.48
06/28/1996	20.92
06/27/1996	20.98
06/26/1996	20.63
06/25/1996	20.13
06/24/1996	20.10
06/21/1996	20.38
06/20/1996	20.68
06/19/1996	20.73
06/18/1996	21.53
06/17/1996	21.43
06/14/1996	20.28
06/13/1996	20.03
06/12/1996	20.13
06/11/1996	20.13
06/10/1996	20.18
06/07/1996	20.28
06/06/1996	20.06
06/05/1996	19.73
06/04/1996	20.28
06/03/1996	19.86
05/31/1996	19.77
05/30/1996	19.95
05/29/1996	20.65
05/28/1996	21.10
05/24/1996	21.58
05/23/1996	22.35
05/22/1996	23.02
05/21/1996	21.95
05/20/1996	22.28
05/17/1996	20.64
05/16/1996	20.79
05/15/1996	21.28
05/14/1996	21.35
05/13/1996	21.23
05/10/1996	21.01
05/09/1996	20.65
05/08/1996	21.13
05/07/1996	21.07
05/06/1996	21.06
05/03/1996	21.19
05/02/1996	20.78
05/01/1996	20.81
04/30/1996	20.95
04/29/1996	22.07
04/26/1996	22.33
04/25/1996	24.35
04/24/1996	24.00
04/23/1996	24.39
04/22/1996	23.94
04/19/1996	23.96
04/18/1996	23.47
04/17/1996	24.67
04/16/1996	24.48
04/15/1996	25.13
04/12/1996	24.29
04/11/1996	25.15
04/10/1996	24.08
04/09/1996	23.23
04/08/1996	23.01
04/04/1996	22.75
04/03/1996	22.22
04/02/1996	22.68
04/01/1996	22.29
03/29/1996	21.43
03/28/1996	21.45
03/27/1996	21.64
03/26/1996	22.38
03/25/1996	23.23
03/22/1996	22.85
03/21/1996	22.44
03/20/1996	22.74
03/19/1996	24.56
03/18/1996	23.23
03/15/1996	21.99
03/14/1996	21.18
03/13/1996	20.49
03/12/1996	20.42
03/11/1996	19.92
03/08/1996	19.66
03/07/1996	19.87
03/06/1996	20.16
03/05/1996	19.65
03/04/1996	19.24
03/01/1996	19.45
02/29/1996	19.59
02/28/1996	19.30
02/27/1996	19.65
02/26/1996	19.45
02/23/1996	20.97
02/22/1996	22.14
02/21/1996	21.63
02/20/1996	21.07
02/16/1996	19.16
02/15/1996	19.02
02/14/1996	18.86
02/13/1996	18.96
02/12/1996	18.01
02/09/1996	17.83
02/08/1996	17.79
02/07/1996	17.71
02/06/1996	17.74
02/05/1996	17.53
02/02/1996	17.83
02/01/1996	17.63
01/31/1996	17.76
01/30/1996	17.65
01/29/1996	17.33
01/26/1996	17.68
01/25/1996	18.06
01/24/1996	18.95
01/23/1996	18.58
01/22/1996	18.49
01/19/1996	18.94
01/18/1996	19.12
01/17/1996	18.58
01/16/1996	18.12
01/15/1996	18.42
01/12/1996	18.28
01/11/1996	18.87
01/10/1996	19.66
01/09/1996	19.86
01/08/1996	20.50
01/05/1996	20.26
01/04/1996	19.96
01/03/1996	19.90
01/02/1996	19.83
12/29/1995	19.54
12/28/1995	19.47
12/27/1995	19.49
12/26/1995	19.25
12/22/1995	19.12
12/21/1995	18.83
12/20/1995	18.87
12/19/1995	19.05
12/18/1995	19.71
12/15/1995	19.51
12/14/1995	19.14
12/13/1995	19.01
12/12/1995	18.80
12/11/1995	18.62
12/08/1995	18.97
12/07/1995	18.69
12/06/1995	18.76
12/05/1995	18.66
12/04/1995	18.61
12/01/1995	18.43
11/30/1995	18.27
11/29/1995	18.27
11/28/1995	18.28
11/27/1995	18.37
11/22/1995	17.93
11/21/1995	17.89
11/20/1995	18.14
11/17/1995	18.56
11/16/1995	18.16
11/15/1995	17.92
11/14/1995	17.89
11/13/1995	17.78
11/10/1995	17.83
11/09/1995	17.83
11/08/1995	17.82
11/07/1995	17.62
11/06/1995	17.68
11/03/1995	17.93
11/02/1995	17.94
11/01/1995	17.74
10/31/1995	17.67
10/30/1995	17.67
10/27/1995	17.54
10/26/1995	17.61
10/25/1995	17.58
10/24/1995	17.61
10/23/1995	17.48
10/20/1995	17.44
10/19/1995	17.34
10/18/1995	17.57
10/17/1995	17.59
10/16/1995	17.60
10/13/1995	17.38
10/12/1995	17.08
10/11/1995	17.28
10/10/1995	17.29
10/09/1995	17.36
10/06/1995	17.03
10/05/1995	16.86
10/04/1995	17.32
10/03/1995	17.56
10/02/1995	17.67
09/29/1995	17.54
09/28/1995	17.72
09/27/1995	17.64
09/26/1995	17.47
09/25/1995	17.38
09/22/1995	17.27
09/21/1995	17.89
09/20/1995	18.53
09/19/1995	19.01
09/18/1995	18.92
09/15/1995	18.94
09/14/1995	18.87
09/13/1995	18.53
09/12/1995	18.76
09/11/1995	18.49
09/08/1995	18.44
09/07/1995	18.27
09/06/1995	18.27
09/05/1995	18.49
09/01/1995	18.08
08/31/1995	17.89
08/30/1995	17.74
08/29/1995	17.87
08/28/1995	17.84
08/25/1995	19.91
08/24/1995	19.60
08/23/1995	18.79
08/22/1995	18.54
08/21/1995	18.26
08/18/1995	17.87
08/17/1995	17.65
08/16/1995	17.59
08/15/1995	17.40
08/14/1995	17.48
08/11/1995	17.86
08/10/1995	17.91
08/09/1995	17.77
08/08/1995	17.86
08/07/1995	17.65
08/04/1995	17.74
08/03/1995	17.72
08/02/1995	17.95
08/01/1995	17.59
07/31/1995	17.62
07/28/1995	17.43
07/27/1995	17.51
07/26/1995	17.47
07/25/1995	17.45
07/24/1995	17.17
07/21/1995	17.07
07/20/1995	17.03
07/19/1995	17.33
07/18/1995	17.33
07/17/1995	17.28
07/14/1995	17.32
07/13/1995	17.25
07/12/1995	17.49
07/11/1995	17.31
07/10/1995	17.35
07/07/1995	17.14
07/06/1995	17.42
07/05/1995	17.21
07/03/1995	17.33
06/30/1995	17.38
06/29/1995	17.59
06/28/1995	17.98
06/27/1995	17.95
06/26/1995	17.67
06/23/1995	17.81
06/22/1995	17.76
06/21/1995	17.59
06/20/1995	18.01
06/19/1995	18.23
06/16/1995	18.80
06/15/1995	18.90
06/14/1995	19.05
06/13/1995	18.93
06/12/1995	18.87
06/09/1995	18.83
06/08/1995	18.94
06/07/1995	19.08
06/06/1995	19.16
06/05/1995	19.25
06/02/1995	19.14
06/01/1995	18.89
05/31/1995	18.88
05/30/1995	18.78
05/26/1995	18.70
05/25/1995	19.12
05/24/1995	19.34
05/23/1995	19.81
05/22/1995	19.86
05/19/1995	20.06
05/18/1995	19.99
05/17/1995	19.94
05/16/1995	20.01
05/15/1995	19.91
05/12/1995	19.55
05/11/1995	19.40
05/10/1995	19.76
05/09/1995	19.67
05/08/1995	20.32
05/05/1995	20.33
05/04/1995	20.30
05/03/1995	19.88
05/02/1995	20.18
05/01/1995	20.53
04/28/1995	20.36
04/27/1995	20.48
04/26/1995	20.18
04/25/1995	20.31
04/24/1995	20.13
04/21/1995	20.46
04/20/1995	20.52
04/19/1995	20.40
04/18/1995	20.14
04/17/1995	19.80
04/13/1995	19.16
04/12/1995	19.50
04/11/1995	19.84
04/10/1995	19.61
04/07/1995	19.67
04/06/1995	19.74
04/05/1995	19.57
04/04/1995	19.11
04/03/1995	19.05
03/31/1995	19.18
03/30/1995	19.17
03/29/1995	19.21
03/28/1995	18.95
03/27/1995	19.08
03/24/1995	18.68
03/23/1995	18.85
03/22/1995	18.91
03/21/1995	18.44
03/20/1995	18.58
03/17/1995	18.27
03/16/1995	18.18
03/15/1995	18.12
03/14/1995	17.90
03/13/1995	18.19
03/10/1995	17.92
03/09/1995	17.98
03/08/1995	18.30
03/07/1995	18.59
03/06/1995	18.56
03/03/1995	18.63
03/02/1995	18.40
03/01/1995	18.31
02/28/1995	18.52
02/27/1995	18.64
02/24/1995	18.70
02/23/1995	18.59
02/22/1995	18.84
02/21/1995	18.86
02/17/1995	18.94
02/16/1995	18.63
02/15/1995	18.46
02/14/1995	18.44
02/13/1995	18.29
02/10/1995	18.47
02/09/1995	18.28
02/08/1995	18.36
02/07/1995	18.43
02/06/1995	18.58
02/03/1995	18.78
02/02/1995	18.54
02/01/1995	18.48
01/31/1995	18.48
01/30/1995	18.20
01/27/1995	17.95
01/26/1995	18.23
01/25/1995	18.82
01/24/1995	18.53
01/23/1995	18.16
01/20/1995	18.46
01/19/1995	18.70
01/18/1995	18.72
01/17/1995	18.47
01/16/1995	17.89
01/13/1995	17.52
01/12/1995	17.72
01/11/1995	17.70
01/10/1995	17.42
01/09/1995	17.40
01/06/1995	17.69
01/05/1995	17.76
01/04/1995	17.56
01/03/1995	17.45
12/30/1994	17.77
12/29/1994	17.69
12/28/1994	17.74
12/27/1994	17.63
12/23/1994	17.41
12/22/1994	17.15
12/21/1994	17.07
12/20/1994	16.98
12/19/1994	16.91
12/16/1994	16.84
12/15/1994	16.60
12/14/1994	16.96
12/13/1994	16.98
12/12/1994	16.92
12/09/1994	17.12
12/08/1994	17.14
12/07/1994	16.86
12/06/1994	16.93
12/05/1994	16.88
12/02/1994	17.00
12/01/1994	17.77
11/30/1994	18.06
11/29/1994	17.97
11/28/1994	18.10
11/23/1994	18.05
11/22/1994	17.70
11/21/1994	17.43
11/18/1994	17.47
11/17/1994	17.63
11/16/1994	17.38
11/15/1994	17.58
11/14/1994	17.48
11/11/1994	18.07
11/10/1994	18.18
11/09/1994	18.16
11/08/1994	18.46
11/07/1994	18.38
11/04/1994	18.76
11/03/1994	18.97
11/02/1994	18.90
11/01/1994	18.66
10/31/1994	18.16
10/28/1994	18.25
10/27/1994	18.17
10/26/1994	18.01
10/25/1994	17.71
10/24/1994	17.50
10/21/1994	17.31
10/20/1994	17.57
10/19/1994	17.43
10/18/1994	17.34
10/17/1994	17.11
10/14/1994	16.98
10/13/1994	17.03
10/12/1994	17.13
10/11/1994	17.74
10/10/1994	17.95
10/07/1994	18.27
10/06/1994	18.24
10/05/1994	18.01
10/04/1994	17.97
10/03/1994	18.16
09/30/1994	18.36
09/29/1994	17.96
09/28/1994	17.69
09/27/1994	17.48
09/26/1994	17.68
09/23/1994	17.76
09/22/1994	17.65
09/21/1994	17.06
09/20/1994	17.24
09/19/1994	17.21
09/16/1994	16.84
09/15/1994	16.72
09/14/1994	16.72
09/13/1994	17.00
09/12/1994	17.39
09/09/1994	17.53
09/08/1994	17.62
09/07/1994	17.84
09/06/1994	17.62
09/02/1994	17.52
09/01/1994	17.47
08/31/1994	17.60
08/30/1994	17.40
08/29/1994	17.62
08/26/1994	17.14
08/25/1994	17.49
08/24/1994	17.54
08/23/1994	17.09
08/22/1994	16.87
08/19/1994	17.56
08/18/1994	17.73
08/17/1994	18.08
08/16/1994	17.64
08/15/1994	18.24
08/12/1994	18.05
08/11/1994	18.67
08/10/1994	18.96
08/09/1994	19.29
08/08/1994	19.41
08/05/1994	19.37
08/04/1994	20.14
08/03/1994	20.06
08/02/1994	20.22
08/01/1994	20.65
07/29/1994	20.30
07/28/1994	19.87
07/27/1994	19.46
07/26/1994	19.26
07/25/1994	19.42
07/22/1994	19.59
07/21/1994	19.32
07/20/1994	19.15
07/19/1994	19.49
07/18/1994	19.38
07/15/1994	19.89
07/14/1994	20.18
07/13/1994	20.14
07/12/1994	20.40
07/11/1994	20.17
07/08/1994	19.48
07/07/1994	19.15
07/06/1994	19.30
07/05/1994	19.62
07/01/1994	19.52
06/30/1994	19.37
06/29/1994	18.82
06/28/1994	19.14
06/27/1994	18.96
06/24/1994	19.28
06/23/1994	19.38
06/22/1994	19.59
06/21/1994	20.08
06/20/1994	20.68
06/17/1994	20.72
06/16/1994	19.83
06/15/1994	19.75
06/14/1994	18.94
06/13/1994	18.82
06/10/1994	18.48
06/09/1994	18.67
06/08/1994	18.28
06/07/1994	17.78
06/06/1994	18.10
06/03/1994	18.11
06/02/1994	18.25
06/01/1994	18.29
05/31/1994	18.30
05/27/1994	18.02
05/26/1994	17.76
05/25/1994	17.83
05/24/1994	18.40
05/23/1994	18.69
05/20/1994	18.93
05/19/1994	18.49
05/18/1994	18.02
05/17/1994	17.61
05/16/1994	17.99
05/13/1994	18.20
05/12/1994	18.27
05/11/1994	17.84
05/10/1994	17.62
05/09/1994	17.72
05/06/1994	17.74
05/05/1994	17.28
05/04/1994	16.85
05/03/1994	16.93
05/02/1994	17.18
04/29/1994	16.92
04/28/1994	16.57
04/27/1994	16.70
04/26/1994	16.82
04/25/1994	17.66
04/22/1994	17.84
04/21/1994	17.56
04/20/1994	16.65
04/19/1994	16.43
04/18/1994	16.64
04/15/1994	16.58
04/14/1994	16.20
04/13/1994	15.96
04/12/1994	15.74
04/11/1994	15.86
04/08/1994	15.57
04/07/1994	15.59
04/06/1994	15.77
04/05/1994	15.67
04/04/1994	15.67
03/31/1994	14.78
03/30/1994	14.40
03/29/1994	14.41
03/28/1994	14.15
03/25/1994	15.19
03/24/1994	15.21
03/23/1994	14.94
03/22/1994	15.04
03/21/1994	15.37
03/18/1994	14.88
03/17/1994	14.83
03/16/1994	15.03
03/15/1994	14.82
03/14/1994	14.52
03/11/1994	14.47
03/10/1994	14.19
03/09/1994	14.23
03/08/1994	14.17
03/07/1994	14.14
03/04/1994	14.57
03/03/1994	14.74
03/02/1994	14.80
03/01/1994	14.78
02/28/1994	14.50
02/25/1994	14.48
02/24/1994	14.82
02/23/1994	14.18
02/22/1994	14.28
02/18/1994	14.21
02/17/1994	14.26
02/16/1994	13.89
02/15/1994	14.13
02/14/1994	14.15
02/11/1994	14.71
02/10/1994	14.59
02/09/1994	14.64
02/08/1994	15.12
02/07/1994	15.31
02/04/1994	15.63
02/03/1994	15.97
02/02/1994	16.06
02/01/1994	15.91
01/31/1994	15.24
01/28/1994	15.37
01/27/1994	15.48
01/26/1994	15.50
01/25/1994	15.26
01/24/1994	15.09
01/21/1994	14.85
01/20/1994	14.95
01/19/1994	15.25
01/18/1994	14.92
01/17/1994	15.15
01/14/1994	14.81
01/13/1994	14.56
01/12/1994	14.36
01/11/1994	14.95
01/10/1994	14.65
01/07/1994	15.33
01/06/1994	15.36
01/05/1994	15.30
01/04/1994	14.66
01/03/1994	14.52
12/30/1993	14.19
12/29/1993	14.45
12/28/1993	14.11
12/27/1993	14.09
12/23/1993	14.48
12/22/1993	14.61
12/21/1993	14.32
12/20/1993	14.20
12/17/1993	13.98
12/16/1993	14.21
12/15/1993	14.39
12/14/1993	14.47
12/13/1993	14.50
12/10/1993	15.04
12/09/1993	14.65
12/08/1993	14.61
12/07/1993	14.53
12/06/1993	14.57
12/03/1993	15.03
12/02/1993	14.93
12/01/1993	15.45
11/30/1993	15.36
11/29/1993	15.30
11/26/1993	15.53
11/24/1993	15.73
11/23/1993	16.39
11/22/1993	16.67
11/19/1993	16.55
11/18/1993	16.67
11/17/1993	17.08
11/16/1993	16.69
11/15/1993	16.78
11/12/1993	16.72
11/11/1993	16.91
11/10/1993	16.54
11/09/1993	16.71
11/08/1993	16.69
11/05/1993	17.09
11/04/1993	17.38
11/03/1993	17.47
11/02/1993	17.03
11/01/1993	17.50
10/29/1993	16.97
10/28/1993	17.30
10/27/1993	17.66
10/26/1993	17.55
10/25/1993	17.36
10/22/1993	17.92
10/21/1993	18.28
10/20/1993	18.25
10/19/1993	18.04
10/18/1993	18.13
10/15/1993	18.24
10/14/1993	18.50
10/13/1993	18.65
10/12/1993	18.70
10/11/1993	18.76
10/08/1993	18.53
10/07/1993	18.49
10/06/1993	18.43
10/05/1993	18.43
10/04/1993	18.40
10/01/1993	18.63
09/30/1993	18.72
09/29/1993	18.73
09/28/1993	18.07
09/27/1993	17.52
09/24/1993	17.52
09/23/1993	17.52
09/22/1993	17.53
09/21/1993	18.12
09/20/1993	17.68
09/17/1993	17.10
09/16/1993	16.85
09/15/1993	16.85
09/14/1993	16.94
09/13/1993	16.98
09/10/1993	16.74
09/09/1993	16.97
09/08/1993	17.00
09/07/1993	17.14
09/03/1993	17.72
09/02/1993	17.97
09/01/1993	17.92
08/31/1993	18.24
08/30/1993	18.63
08/27/1993	18.82
08/26/1993	18.40
08/25/1993	18.45
08/24/1993	18.38
08/23/1993	18.42
08/20/1993	18.09
08/19/1993	17.64
08/18/1993	17.68
08/17/1993	17.95
08/16/1993	17.84
08/13/1993	18.14
08/12/1993	18.16
08/11/1993	17.87
08/10/1993	17.58
08/09/1993	17.58
08/06/1993	17.30
08/05/1993	17.54
08/04/1993	17.82
08/03/1993	17.81
08/02/1993	17.90
07/30/1993	17.94
07/29/1993	18.12
07/28/1993	18.25
07/27/1993	18.50
07/26/1993	18.11
07/23/1993	17.67
07/22/1993	17.57
07/21/1993	17.60
07/20/1993	17.20
07/19/1993	17.68
07/16/1993	17.29
07/15/1993	17.73
07/14/1993	17.43
07/13/1993	18.05
07/12/1993	18.12
07/09/1993	17.92
07/08/1993	17.79
07/07/1993	18.06
07/06/1993	18.29
07/02/1993	17.93
07/01/1993	18.44
06/30/1993	18.82
06/29/1993	18.99
06/28/1993	18.89
06/25/1993	18.83
06/24/1993	18.36
06/23/1993	18.44
06/22/1993	18.35
06/21/1993	18.63
06/18/1993	18.71
06/17/1993	18.70
06/16/1993	18.87
06/15/1993	18.60
06/14/1993	18.90
06/11/1993	18.99
06/10/1993	19.27
06/09/1993	19.66
06/08/1993	19.65
06/07/1993	19.60
06/04/1993	19.79
06/03/1993	19.77
06/02/1993	20.05
06/01/1993	20.20
05/28/1993	20.04
05/27/1993	20.05
05/26/1993	19.92
05/25/1993	19.75
05/24/1993	19.43
05/21/1993	19.60
05/20/1993	19.56
05/19/1993	19.15
05/18/1993	19.32
05/17/1993	19.51
05/14/1993	19.51
05/13/1993	19.80
05/12/1993	20.19
05/11/1993	20.38
05/10/1993	20.42
05/07/1993	20.43
05/06/1993	20.49
05/05/1993	20.46
05/04/1993	20.40
05/03/1993	20.58
04/30/1993	20.54
04/29/1993	20.63
04/27/1993	20.21
04/26/1993	19.83
04/23/1993	19.93
04/22/1993	19.79
04/21/1993	19.99
04/20/1993	20.05
04/19/1993	19.99
04/16/1993	20.09
04/15/1993	20.21
04/14/1993	20.38
04/13/1993	20.28
04/12/1993	20.43
04/08/1993	20.22
04/07/1993	20.35
04/06/1993	20.33
04/05/1993	20.59
04/02/1993	20.67
04/01/1993	20.54
03/31/1993	20.44
03/30/1993	20.27
03/29/1993	20.27
03/26/1993	20.42
03/25/1993	20.12
03/24/1993	19.97
03/23/1993	19.98
03/22/1993	19.52
03/19/1993	20.05
03/18/1993	20.29
03/17/1993	20.14
03/16/1993	20.04
03/15/1993	20.18
03/12/1993	20.38
03/11/1993	20.12
03/10/1993	20.42
03/09/1993	20.71
03/08/1993	20.63
03/05/1993	20.85
03/04/1993	21.05
03/03/1993	20.46
03/02/1993	20.48
03/01/1993	20.62
02/26/1993	20.53
02/25/1993	20.63
02/24/1993	20.28
02/23/1993	20.49
02/22/1993	20.08
02/19/1993	19.69
02/18/1993	19.44
02/17/1993	19.30
02/16/1993	19.59
02/12/1993	19.96
02/11/1993	20.29
02/10/1993	20.20
02/09/1993	20.12
02/08/1993	20.07
02/05/1993	20.27
02/04/1993	20.29
02/02/1993	20.00
02/01/1993	20.32
01/29/1993	20.27
01/28/1993	20.38
01/27/1993	19.66
01/26/1993	19.67
01/25/1993	19.51
01/22/1993	18.64
01/21/1993	18.71
01/20/1993	18.35
01/19/1993	18.40
01/18/1993	18.94
01/15/1993	18.89
01/14/1993	18.71
01/13/1993	18.51
01/12/1993	18.21
01/11/1993	18.78
01/08/1993	18.90
01/07/1993	18.92
01/06/1993	19.03
01/05/1993	19.13
01/04/1993	19.03
12/31/1992	19.49
12/30/1992	19.63
12/29/1992	19.62
12/28/1992	19.77
12/24/1992	19.97
12/23/1992	19.97
12/22/1992	19.79
12/21/1992	19.92
12/18/1992	19.81
12/17/1992	19.68
12/16/1992	19.42
12/15/1992	18.94
12/14/1992	19.06
12/11/1992	19.09
12/10/1992	19.26
12/09/1992	18.86
12/08/1992	18.69
12/07/1992	19.17
12/04/1992	18.95
12/03/1992	19.08
12/02/1992	19.38
12/01/1992	19.56
11/30/1992	19.91
11/27/1992	20.29
11/25/1992	20.29
11/24/1992	20.06
11/23/1992	20.01
11/20/1992	20.37
11/19/1992	20.50
11/18/1992	20.21
11/17/1992	20.32
11/16/1992	20.37
11/13/1992	20.04
11/12/1992	20.19
11/11/1992	20.46
11/10/1992	20.54
11/09/1992	20.63
11/06/1992	20.26
11/05/1992	20.62
11/04/1992	20.33
11/03/1992	20.60
11/02/1992	20.77
10/30/1992	20.68
10/29/1992	20.71
10/28/1992	21.17
10/27/1992	21.03
10/26/1992	21.14
10/23/1992	21.11
10/22/1992	21.22
10/21/1992	21.49
10/20/1992	21.88
10/19/1992	22.18
10/16/1992	22.31
10/15/1992	22.37
10/14/1992	22.16
10/13/1992	22.12
10/12/1992	22.28
10/09/1992	21.99
10/08/1992	21.99
10/07/1992	21.89
10/06/1992	21.85
10/05/1992	21.76
10/02/1992	21.93
10/01/1992	21.83
09/30/1992	21.83
09/29/1992	21.66
09/28/1992	21.78
09/25/1992	21.51
09/24/1992	21.57
09/23/1992	21.78
09/22/1992	21.78
09/21/1992	21.91
09/18/1992	21.96
09/17/1992	22.23
09/16/1992	22.39
09/15/1992	22.13
09/14/1992	22.35
09/11/1992	22.00
09/10/1992	21.93
09/09/1992	22.00
09/08/1992	21.98
09/07/1992	21.77
09/04/1992	21.77
09/03/1992	21.69
09/02/1992	21.65
09/01/1992	21.72
08/31/1992	21.46
08/28/1992	21.30
08/27/1992	21.14
08/26/1992	21.24
08/25/1992	21.60
08/24/1992	21.85
08/21/1992	21.19
08/20/1992	21.40
08/19/1992	21.33
08/18/1992	21.54
08/17/1992	21.47
08/14/1992	21.31
08/13/1992	21.35
08/12/1992	21.13
08/11/1992	21.00
08/10/1992	21.12
08/07/1992	21.27
08/06/1992	21.41
08/05/1992	21.18
08/04/1992	21.23
08/03/1992	21.60
07/31/1992	21.83
07/30/1992	21.82
07/29/1992	21.98
07/28/1992	22.03
07/27/1992	22.09
07/24/1992	21.95
07/23/1992	22.11
07/22/1992	21.99
07/21/1992	21.91
07/20/1992	21.78
07/17/1992	21.56
07/16/1992	21.80
07/15/1992	21.73
07/14/1992	21.42
07/13/1992	21.38
07/10/1992	21.25
07/09/1992	21.38
07/08/1992	21.38
07/07/1992	21.51
07/06/1992	21.87
07/03/1992	22.08
07/02/1992	22.08
07/01/1992	21.90
06/30/1992	21.84
06/29/1992	22.27
06/26/1992	22.42
06/25/1992	22.73
06/24/1992	23.03
06/23/1992	22.74
06/22/1992	22.47
06/19/1992	22.16
06/18/1992	22.23
06/17/1992	22.30
06/16/1992	22.23
06/15/1992	22.38
06/12/1992	22.28
06/11/1992	22.33
06/10/1992	22.49
06/09/1992	22.23
06/08/1992	22.43
06/05/1992	22.65
06/04/1992	22.53
06/03/1992	22.45
06/02/1992	22.20
06/01/1992	22.07
05/29/1992	22.13
05/28/1992	21.97
05/27/1992	22.00
05/26/1992	21.80
05/22/1992	20.79
05/21/1992	20.79
05/20/1992	20.20
05/19/1992	20.12
05/18/1992	20.54
05/15/1992	20.70
05/14/1992	20.56
05/13/1992	20.75
05/12/1992	20.98
05/11/1992	21.02
05/08/1992	20.85
05/07/1992	20.73
05/06/1992	20.79
05/05/1992	20.78
05/04/1992	21.13
05/01/1992	20.88
04/30/1992	20.88
04/29/1992	20.77
04/28/1992	20.29
04/27/1992	20.31
04/24/1992	20.05
04/23/1992	19.91
04/22/1992	19.92
04/21/1992	20.17
04/20/1992	20.26
04/16/1992	20.25
04/15/1992	19.93
04/14/1992	19.81
04/13/1992	20.24
04/10/1992	20.45
04/09/1992	20.33
04/08/1992	20.64
04/07/1992	20.29
04/06/1992	20.44
04/03/1992	20.25
04/02/1992	19.79
04/01/1992	19.85
03/31/1992	19.49
03/30/1992	19.25
03/27/1992	19.19
03/26/1992	19.31
03/25/1992	19.00
03/24/1992	19.06
03/23/1992	18.91
03/20/1992	18.78
03/19/1992	19.27
03/18/1992	19.05
03/17/1992	19.27
03/16/1992	19.15
03/13/1992	19.16
03/12/1992	18.86
03/11/1992	18.50
03/10/1992	18.62
03/09/1992	18.65
03/06/1992	18.53
03/05/1992	18.58
03/04/1992	18.62
03/03/1992	18.67
03/02/1992	18.36
02/28/1992	18.69
02/27/1992	18.77
02/26/1992	18.44
02/25/1992	18.30
02/24/1992	18.37
02/21/1992	18.60
02/20/1992	18.52
02/19/1992	18.42
02/18/1992	18.14
02/17/1992	19.42
02/14/1992	19.42
02/13/1992	19.70
02/12/1992	19.29
02/11/1992	19.36
02/10/1992	19.69
02/07/1992	19.91
02/06/1992	19.48
02/05/1992	19.50
02/04/1992	19.26
02/03/1992	18.97
01/31/1992	18.93
01/30/1992	18.95
01/29/1992	18.92
01/28/1992	19.09
01/27/1992	19.35
01/24/1992	18.75
01/23/1992	18.38
01/22/1992	18.73
01/21/1992	18.50
01/20/1992	18.92
01/17/1992	19.11
01/16/1992	18.94
01/15/1992	18.83
01/14/1992	18.40
01/13/1992	18.77
01/10/1992	18.26
01/09/1992	17.89
01/08/1992	17.95
01/07/1992	18.72
01/06/1992	19.24
01/03/1992	19.22
01/02/1992	19.43
12/31/1991	19.15
12/30/1991	18.63
12/27/1991	18.82
12/26/1991	18.63
12/24/1991	18.68
12/23/1991	18.58
12/20/1991	18.28
12/19/1991	19.12
12/18/1991	19.39
12/17/1991	19.45
12/16/1991	19.78
12/13/1991	20.09
12/12/1991	19.94
12/11/1991	19.54
12/10/1991	19.24
12/09/1991	19.39
12/06/1991	19.87
12/05/1991	20.42
12/04/1991	20.75
12/03/1991	20.61
12/02/1991	21.10
11/29/1991	21.48
11/28/1991	21.38
11/27/1991	21.38
11/26/1991	21.04
11/25/1991	22.15
11/22/1991	21.85
11/21/1991	21.93
11/20/1991	22.17
11/19/1991	21.88
11/18/1991	22.38
11/15/1991	22.79
11/14/1991	22.55
11/13/1991	22.28
11/12/1991	22.58
11/11/1991	22.66
11/08/1991	23.00
11/07/1991	23.29
11/06/1991	23.44
11/05/1991	23.78
11/04/1991	23.82
11/01/1991	23.85
10/31/1991	23.29
10/30/1991	23.11
10/29/1991	23.09
10/28/1991	23.24
10/25/1991	23.18
10/24/1991	23.47
10/23/1991	23.14
10/22/1991	23.47
10/21/1991	24.03
10/18/1991	24.12
10/17/1991	23.96
10/16/1991	23.67
10/15/1991	23.89
10/14/1991	23.48
10/11/1991	23.19
10/10/1991	23.01
10/09/1991	23.18
10/08/1991	23.02
10/07/1991	22.99
10/04/1991	22.64
10/03/1991	22.70
10/02/1991	22.34
10/01/1991	22.10
09/30/1991	22.25
09/27/1991	22.42
09/26/1991	22.23
09/25/1991	22.11
09/24/1991	22.24
09/23/1991	22.20
09/20/1991	22.02
09/19/1991	21.79
09/18/1991	21.87
09/17/1991	21.73
09/16/1991	21.84
09/13/1991	21.71
09/12/1991	21.51
09/11/1991	21.66
09/10/1991	21.44
09/09/1991	21.36
09/06/1991	21.56
09/05/1991	21.75
09/04/1991	21.76
09/03/1991	22.28
08/30/1991	22.28
08/29/1991	22.02
08/28/1991	21.77
08/27/1991	21.86
08/26/1991	21.98
08/23/1991	21.78
08/22/1991	21.93
08/21/1991	21.44
08/20/1991	22.30
08/19/1991	22.50
08/16/1991	21.29
08/15/1991	21.39
08/14/1991	21.30
08/13/1991	21.52
08/12/1991	21.71
08/09/1991	21.64
08/08/1991	21.60
08/07/1991	21.38
08/06/1991	21.39
08/05/1991	21.50
08/02/1991	21.35
08/01/1991	21.33
07/31/1991	21.70
07/30/1991	21.55
07/29/1991	21.38
07/26/1991	21.48
07/25/1991	21.11
07/24/1991	21.41
07/23/1991	21.25
07/22/1991	21.74
07/19/1991	22.16
07/18/1991	21.97
07/17/1991	22.20
07/16/1991	21.70
07/15/1991	21.50
07/12/1991	21.74
07/11/1991	21.32
07/10/1991	21.43
07/09/1991	21.35
07/08/1991	21.29
07/05/1991	20.91
07/04/1991	20.69
07/03/1991	20.69
07/02/1991	20.92
07/01/1991	20.78
06/28/1991	20.56
06/27/1991	20.41
06/26/1991	20.12
06/25/1991	20.03
06/24/1991	19.92
06/21/1991	20.10
06/20/1991	20.22
06/19/1991	19.99
06/18/1991	20.11
06/17/1991	19.97
06/14/1991	19.70
06/13/1991	19.71
06/12/1991	20.08
06/11/1991	19.85
06/10/1991	19.84
06/07/1991	20.28
06/06/1991	20.38
06/05/1991	20.45
06/04/1991	20.90
06/03/1991	21.16
05/31/1991	21.16
05/30/1991	21.30
05/29/1991	21.04
05/28/1991	21.34
05/24/1991	21.04
05/23/1991	20.95
05/22/1991	20.85
05/21/1991	20.95
05/20/1991	21.39
05/17/1991	21.19
05/16/1991	20.91
05/15/1991	21.04
05/14/1991	20.73
05/13/1991	20.89
05/10/1991	21.25
05/09/1991	21.92
05/08/1991	21.83
05/07/1991	21.72
05/06/1991	21.73
05/03/1991	21.43
05/02/1991	21.17
05/01/1991	21.28
04/30/1991	20.99
04/29/1991	21.30
04/26/1991	21.28
04/25/1991	20.95
04/24/1991	21.00
04/23/1991	21.03
04/22/1991	21.68
04/19/1991	21.16
04/18/1991	21.08
04/17/1991	21.73
04/16/1991	21.60
04/15/1991	21.85
04/12/1991	21.54
04/11/1991	20.98
04/10/1991	21.08
04/09/1991	20.58
04/08/1991	20.28
04/05/1991	20.03
04/04/1991	19.98
04/03/1991	19.48
04/02/1991	19.38
04/01/1991	19.28
03/28/1991	19.63
03/27/1991	19.45
03/26/1991	19.78
03/25/1991	19.47
03/22/1991	19.88
03/21/1991	20.78
03/20/1991	20.40
03/19/1991	20.68
03/18/1991	19.78
03/15/1991	19.88
03/14/1991	20.05
03/13/1991	20.48
03/12/1991	20.06
03/11/1991	19.00
03/08/1991	19.34
03/07/1991	19.33
03/06/1991	19.78
03/05/1991	20.50
03/04/1991	20.33
03/01/1991	19.43
02/28/1991	19.28
02/27/1991	19.03
02/26/1991	18.48
02/25/1991	17.43
02/22/1991	17.43
02/21/1991	18.48
02/20/1991	20.18
02/19/1991	20.08
02/18/1991	20.73
02/15/1991	20.73
02/14/1991	22.25
02/13/1991	22.38
02/12/1991	22.78
02/11/1991	22.44
02/08/1991	21.78
02/07/1991	21.33
02/06/1991	21.48
02/05/1991	20.70
02/04/1991	21.23
02/01/1991	21.33
01/31/1991	21.90
01/30/1991	21.08
01/29/1991	21.73
01/28/1991	21.03
01/25/1991	24.15
01/24/1991	25.63
01/23/1991	24.08
01/22/1991	24.91
01/21/1991	21.63
01/18/1991	20.05
01/17/1991	21.48
01/16/1991	32.25
01/15/1991	30.35
01/14/1991	30.13
01/11/1991	27.43
01/10/1991	27.55
01/09/1991	28.00
01/08/1991	27.50
01/07/1991	27.25
01/04/1991	24.88
01/03/1991	25.61
01/02/1991	26.53
12/31/1990	28.48
12/28/1990	27.58
12/27/1990	26.95
12/26/1990	27.35
12/24/1990	26.95
12/21/1990	27.08
12/20/1990	27.50
12/19/1990	28.26
12/18/1990	27.85
12/17/1990	27.10
12/14/1990	26.60
12/13/1990	26.45
12/12/1990	25.30
12/11/1990	26.50
12/10/1990	27.08
12/07/1990	26.61
12/06/1990	26.35
12/05/1990	27.18
12/04/1990	29.05
12/03/1990	29.40
11/30/1990	29.08
11/29/1990	32.93
11/28/1990	33.28
11/27/1990	33.05
11/26/1990	33.28
11/23/1990	32.35
11/22/1990	30.08
11/21/1990	30.08
11/20/1990	29.50
11/19/1990	31.45
11/16/1990	29.91
11/15/1990	31.05
11/14/1990	31.18
11/13/1990	33.30
11/12/1990	32.08
11/09/1990	33.91
11/08/1990	35.61
11/07/1990	35.48
11/06/1990	32.41
11/05/1990	32.05
11/02/1990	33.95
11/01/1990	35.30
10/31/1990	35.31
10/30/1990	34.93
10/29/1990	35.28
10/26/1990	33.03
10/25/1990	34.35
10/24/1990	30.80
10/23/1990	29.95
10/22/1990	28.46
10/19/1990	33.82
10/18/1990	37.03
10/17/1990	36.03
10/16/1990	39.34
10/15/1990	38.00
10/12/1990	39.42
10/11/1990	41.07
10/10/1990	39.30
10/09/1990	40.73
10/08/1990	38.88
10/05/1990	37.87
10/04/1990	36.76
10/03/1990	37.04
10/02/1990	34.43
10/01/1990	37.08
09/28/1990	39.53
09/27/1990	39.77
09/26/1990	39.12
09/25/1990	38.33
09/24/1990	39.05
09/21/1990	36.21
09/20/1990	34.44
09/19/1990	33.18
09/18/1990	33.48
09/17/1990	33.73
09/14/1990	31.79
09/13/1990	31.20
09/12/1990	30.85
09/11/1990	30.29
09/10/1990	30.83
09/07/1990	30.09
09/06/1990	31.51
09/05/1990	30.00
09/04/1990	29.30
09/03/1990	27.45
08/31/1990	27.45
08/30/1990	26.96
08/29/1990	26.15
08/28/1990	27.73
08/27/1990	27.36
08/24/1990	31.10
08/23/1990	31.67
08/22/1990	30.52
08/21/1990	28.46
08/20/1990	28.63
08/17/1990	28.65
08/16/1990	27.40
08/15/1990	26.54
08/14/1990	26.70
08/13/1990	27.07
08/10/1990	26.38
08/09/1990	25.69
08/08/1990	26.19
08/07/1990	29.60
08/06/1990	28.73
08/03/1990	23.79
08/02/1990	23.71
08/01/1990	21.59
07/31/1990	20.57
07/30/1990	20.24
07/27/1990	20.07
07/26/1990	20.33
07/25/1990	19.33
07/24/1990	19.84
07/23/1990	19.88
07/20/1990	19.61
07/19/1990	19.07
07/18/1990	18.57
07/17/1990	18.23
07/16/1990	18.67
07/13/1990	18.37
07/12/1990	18.69
07/11/1990	17.45
07/10/1990	17.05
07/09/1990	16.63
07/06/1990	16.49
07/05/1990	16.50
07/04/1990	16.73
07/03/1990	16.73
07/02/1990	16.94
06/29/1990	17.05
06/28/1990	17.18
06/27/1990	16.70
06/26/1990	17.12
06/25/1990	16.15
06/22/1990	16.50
06/21/1990	16.09
06/20/1990	15.43
06/19/1990	15.55
06/18/1990	15.92
06/15/1990	16.64
06/14/1990	17.11
06/13/1990	17.60
06/12/1990	17.39
06/11/1990	16.82
06/08/1990	16.78
06/07/1990	16.65
06/06/1990	16.91
06/05/1990	16.41
06/04/1990	17.09
06/01/1990	17.51
05/31/1990	17.47
05/30/1990	17.88
05/29/1990	18.00
05/25/1990	16.12
05/24/1990	16.02
05/23/1990	16.25
05/22/1990	17.51
05/21/1990	18.26
05/18/1990	18.78
05/17/1990	18.89
05/16/1990	19.05
05/15/1990	19.52
05/14/1990	19.73
05/11/1990	18.96
05/10/1990	19.03
05/09/1990	19.01
05/08/1990	18.26
05/07/1990	18.30
05/04/1990	17.98
05/03/1990	17.98
05/02/1990	18.63
05/01/1990	18.76
04/30/1990	18.50
04/27/1990	18.57
04/26/1990	18.50
04/25/1990	17.49
04/24/1990	17.85
04/23/1990	18.60
04/20/1990	17.90
04/19/1990	17.93
04/18/1990	16.95
04/17/1990	17.37
04/16/1990	17.87
04/12/1990	17.76
04/11/1990	18.19
04/10/1990	17.56
04/09/1990	18.32
04/06/1990	19.15
04/05/1990	19.48
04/04/1990	19.78
04/03/1990	20.23
04/02/1990	20.51
03/30/1990	20.34
03/29/1990	20.03
03/28/1990	20.09
03/27/1990	20.36
03/26/1990	20.48
03/23/1990	20.28
03/22/1990	19.85
03/21/1990	19.59
03/20/1990	19.34
03/19/1990	19.60
03/16/1990	20.09
03/15/1990	20.38
03/14/1990	20.07
03/13/1990	20.15
03/12/1990	20.26
03/09/1990	20.42
03/08/1990	20.80
03/07/1990	20.93
03/06/1990	21.30
03/05/1990	21.62
03/02/1990	21.36
03/01/1990	21.19
02/28/1990	21.55
02/27/1990	21.62
02/26/1990	21.81
02/23/1990	21.13
02/22/1990	21.40
02/21/1990	21.87
02/20/1990	22.20
02/19/1990	22.46
02/16/1990	22.46
02/15/1990	22.86
02/14/1990	22.12
02/13/1990	21.88
02/12/1990	22.02
02/09/1990	21.82
02/08/1990	22.11
02/07/1990	22.40
02/06/1990	22.36
02/05/1990	22.44
02/02/1990	23.04
02/01/1990	22.71
01/31/1990	22.69
01/30/1990	22.29
01/29/1990	22.79
01/26/1990	22.56
01/25/1990	24.48
01/24/1990	23.43
01/23/1990	22.34
01/22/1990	22.57
01/19/1990	23.70
01/18/1990	22.78
01/17/1990	22.11
01/16/1990	22.61
01/15/1990	22.36
01/12/1990	23.17
01/11/1990	23.15
01/10/1990	22.90
01/09/1990	22.25
01/08/1990	21.64
01/05/1990	23.07
01/04/1990	23.41
01/03/1990	23.81
01/02/1990	22.88
12/29/1989	21.84
12/28/1989	21.60
12/27/1989	21.78
12/26/1989	21.91
12/22/1989	21.31
12/21/1989	21.53
12/20/1989	21.58
12/19/1989	22.17
12/18/1989	22.20
12/15/1989	21.13
12/14/1989	20.67
12/13/1989	20.75
12/12/1989	20.80
12/11/1989	20.69
12/08/1989	20.41
12/07/1989	20.45
12/06/1989	20.46
12/05/1989	20.22
12/04/1989	20.24
12/01/1989	20.26
11/30/1989	19.87
11/29/1989	19.40
11/28/1989	19.33
11/27/1989	19.65
11/24/1989	19.84
11/23/1989	19.80
11/22/1989	19.80
11/21/1989	20.52
11/20/1989	20.13
11/17/1989	19.93
11/16/1989	19.88
11/15/1989	19.69
11/14/1989	19.58
11/13/1989	19.62
11/10/1989	19.84
11/09/1989	19.62
11/08/1989	19.97
11/07/1989	19.97
11/06/1989	20.06
11/03/1989	20.23
11/02/1989	20.01
11/01/1989	20.09
10/31/1989	19.88
10/30/1989	19.74
10/27/1989	19.79
10/26/1989	19.48
10/25/1989	19.60
10/24/1989	19.70
10/23/1989	19.67
10/20/1989	20.04
10/19/1989	20.37
10/18/1989	20.58
10/17/1989	20.68
10/16/1989	20.64
10/13/1989	20.91
10/12/1989	20.49
10/11/1989	20.18
10/10/1989	20.21
10/09/1989	20.04
10/06/1989	19.89
10/05/1989	19.95
10/04/1989	20.17
10/03/1989	20.15
10/02/1989	19.99
09/29/1989	20.15
09/28/1989	19.99
09/27/1989	19.61
09/26/1989	19.62
09/25/1989	19.49
09/22/1989	19.21
09/21/1989	19.69
09/20/1989	19.68
09/19/1989	19.68
09/18/1989	19.87
09/15/1989	19.96
09/14/1989	19.73
09/13/1989	19.87
09/12/1989	19.68
09/11/1989	19.77
09/08/1989	19.77
09/07/1989	19.40
09/06/1989	19.41
09/05/1989	19.08
09/04/1989	18.88
09/01/1989	18.88
08/31/1989	18.83
08/30/1989	18.85
08/29/1989	18.59
08/28/1989	18.69
08/25/1989	18.53
08/24/1989	19.02
08/23/1989	19.15
08/22/1989	19.01
08/21/1989	19.10
08/18/1989	18.82
08/17/1989	18.67
08/16/1989	18.99
08/15/1989	18.78
08/14/1989	18.60
08/11/1989	18.46
08/10/1989	18.58
08/09/1989	18.23
08/08/1989	18.06
08/07/1989	17.91
08/04/1989	18.05
08/03/1989	18.18
08/02/1989	18.28
08/01/1989	17.91
07/31/1989	18.33
07/28/1989	17.96
07/27/1989	18.15
07/26/1989	18.32
07/25/1989	18.52
07/24/1989	18.76
07/21/1989	19.86
07/20/1989	19.92
07/19/1989	19.83
07/18/1989	20.21
07/17/1989	20.49
07/14/1989	20.36
07/13/1989	20.42
07/12/1989	20.20
07/11/1989	20.75
07/10/1989	20.38
07/07/1989	20.78
07/06/1989	20.35
07/05/1989	20.98
07/04/1989	20.29
07/03/1989	20.55
06/30/1989	20.29
06/29/1989	20.27
06/28/1989	20.04
06/27/1989	20.38
06/26/1989	20.28
06/23/1989	19.71
06/22/1989	19.53
06/21/1989	19.74
06/20/1989	19.88
06/19/1989	20.88
06/16/1989	19.98
06/15/1989	20.56
06/14/1989	20.37
06/13/1989	19.50
06/12/1989	19.30
06/09/1989	19.87
06/08/1989	19.94
06/07/1989	19.70
06/06/1989	20.38
06/05/1989	20.50
06/02/1989	20.18
06/01/1989	19.83
05/31/1989	19.93
05/30/1989	19.96
05/29/1989	19.55
05/26/1989	19.55
05/25/1989	19.46
05/24/1989	19.68
05/23/1989	21.77
05/22/1989	20.92
05/19/1989	20.58
05/18/1989	20.25
05/17/1989	20.15
05/16/1989	20.58
05/15/1989	20.53
05/12/1989	20.12
05/11/1989	20.13
05/10/1989	19.56
05/09/1989	19.54
05/08/1989	19.41
05/05/1989	20.08
05/04/1989	20.57
05/03/1989	20.13
05/02/1989	19.73
05/01/1989	20.66
04/28/1989	20.38
04/27/1989	20.83
04/26/1989	21.20
04/25/1989	21.32
04/24/1989	20.64
04/21/1989	23.38
04/20/1989	24.62
04/19/1989	22.66
04/18/1989	21.74
04/17/1989	21.23
04/14/1989	20.68
04/13/1989	20.26
04/12/1989	20.66
04/11/1989	20.56
04/10/1989	20.65
04/07/1989	20.03
04/06/1989	19.85
04/05/1989	20.07
04/04/1989	20.59
04/03/1989	20.03
03/31/1989	20.27
03/30/1989	21.03
03/29/1989	20.20
03/28/1989	19.93
03/27/1989	20.55
03/23/1989	20.16
03/22/1989	20.21
03/21/1989	20.08
03/20/1989	19.53
03/17/1989	20.34
03/16/1989	19.86
03/15/1989	19.84
03/14/1989	19.47
03/13/1989	19.05
03/10/1989	18.53
03/09/1989	18.53
03/08/1989	18.57
03/07/1989	18.12
03/06/1989	18.73
03/03/1989	18.67
03/02/1989	18.68
03/01/1989	18.30
02/28/1989	18.21
02/27/1989	18.16
02/24/1989	18.06
02/23/1989	18.49
02/22/1989	18.50
02/21/1989	18.64
02/20/1989	18.60
02/17/1989	18.60
02/16/1989	18.35
02/15/1989	18.23
02/14/1989	17.60
02/13/1989	17.61
02/10/1989	17.11
02/09/1989	17.42
02/08/1989	17.49
02/07/1989	17.55
02/06/1989	17.38
02/03/1989	17.51
02/02/1989	17.72
02/01/1989	17.50
01/31/1989	17.00
01/30/1989	17.32
01/27/1989	17.74
01/26/1989	17.68
01/25/1989	18.23
01/24/1989	17.96
01/23/1989	17.66
01/20/1989	18.85
01/19/1989	19.28
01/18/1989	19.20
01/17/1989	19.03
01/16/1989	18.88
01/13/1989	18.49
01/12/1989	18.11
01/11/1989	18.16
01/10/1989	17.80
01/09/1989	17.74
01/06/1989	17.56
01/05/1989	17.45
01/04/1989	16.99
01/03/1989	17.38
12/30/1988	17.12
12/29/1988	16.81
12/28/1988	17.03
12/27/1988	16.98
12/23/1988	16.63
12/22/1988	17.36
12/21/1988	17.27
12/20/1988	17.68
12/19/1988	16.24
12/16/1988	16.81
12/15/1988	16.39
12/14/1988	16.33
12/13/1988	15.93
12/12/1988	16.08
12/09/1988	15.90
12/08/1988	15.48
12/07/1988	15.80
12/06/1988	15.51
12/05/1988	15.36
12/02/1988	15.69
12/01/1988	15.63
11/30/1988	15.42
11/29/1988	15.00
11/28/1988	14.93
11/25/1988	15.43
11/24/1988	14.11
11/23/1988	14.11
11/22/1988	14.78
11/21/1988	13.73
11/18/1988	13.47
11/17/1988	13.30
11/16/1988	13.68
11/15/1988	14.03
11/14/1988	14.25
11/11/1988	13.99
11/10/1988	13.99
11/09/1988	13.88
11/08/1988	13.70
11/07/1988	14.08
11/04/1988	14.04
11/03/1988	13.89
11/02/1988	13.78
11/01/1988	13.52
10/31/1988	13.54
10/28/1988	13.79
10/27/1988	13.67
10/26/1988	13.45
10/25/1988	13.36
10/24/1988	12.94
10/21/1988	14.22
10/20/1988	14.44
10/19/1988	15.33
10/18/1988	14.63
10/17/1988	15.16
10/14/1988	14.90
10/13/1988	14.26
10/12/1988	14.02
10/11/1988	13.63
10/10/1988	13.59
10/07/1988	12.99
10/06/1988	12.62
10/05/1988	12.58
10/04/1988	13.03
10/03/1988	13.03
09/30/1988	13.33
09/29/1988	13.91
09/28/1988	14.07
09/27/1988	14.22
09/26/1988	14.16
09/23/1988	14.26
09/22/1988	15.25
09/21/1988	15.19
09/20/1988	15.08
09/19/1988	14.72
09/16/1988	14.50
09/15/1988	14.86
09/14/1988	15.38
09/13/1988	14.55
09/12/1988	14.48
09/09/1988	14.14
09/08/1988	14.51
09/07/1988	14.29
09/06/1988	14.25
09/05/1988	14.79
09/02/1988	14.79
09/01/1988	15.05
08/31/1988	15.19
08/30/1988	15.39
08/29/1988	15.24
08/26/1988	15.35
08/25/1988	15.33
08/24/1988	15.55
08/23/1988	15.71
08/22/1988	15.75
08/19/1988	15.77
08/18/1988	15.59
08/17/1988	15.46
08/16/1988	15.51
08/15/1988	15.59
08/12/1988	15.54
08/11/1988	15.75
08/10/1988	15.65
08/09/1988	15.56
08/08/1988	15.84
08/05/1988	15.31
08/04/1988	15.12
08/03/1988	15.20
08/02/1988	15.57
08/01/1988	16.07
07/29/1988	16.37
07/28/1988	16.08
07/27/1988	16.18
07/26/1988	15.99
07/25/1988	16.09
07/22/1988	16.27
07/21/1988	16.28
07/20/1988	15.76
07/19/1988	15.16
07/18/1988	15.84
07/15/1988	14.85
07/14/1988	14.84
07/13/1988	14.35
07/12/1988	14.61
07/11/1988	14.56
07/08/1988	15.42
07/07/1988	15.83
07/06/1988	15.44
07/05/1988	15.11
07/01/1988	14.92
06/30/1988	15.20
06/29/1988	15.37
06/28/1988	16.01
06/27/1988	15.86
06/24/1988	16.03
06/23/1988	15.86
06/22/1988	16.03
06/21/1988	15.82
06/20/1988	16.02
06/17/1988	16.43
06/16/1988	16.62
06/15/1988	16.56
06/14/1988	16.85
06/13/1988	16.43
06/10/1988	16.70
06/09/1988	17.09
06/08/1988	17.35
06/07/1988	17.32
06/06/1988	17.28
06/03/1988	17.51
06/02/1988	17.67
06/01/1988	17.60
05/31/1988	17.54
05/30/1988	17.45
05/27/1988	17.45
05/26/1988	17.54
05/25/1988	17.39
05/24/1988	17.04
05/23/1988	17.01
05/20/1988	17.41
05/19/1988	17.43
05/18/1988	17.39
05/17/1988	17.72
05/16/1988	17.70
05/13/1988	17.53
05/12/1988	17.49
05/11/1988	17.48
05/10/1988	17.50
05/09/1988	17.56
05/06/1988	17.63
05/05/1988	17.41
05/04/1988	17.23
05/03/1988	17.30
05/02/1988	17.12
04/29/1988	18.10
04/28/1988	17.91
04/27/1988	18.32
04/26/1988	18.54
04/25/1988	18.36
04/22/1988	18.13
04/21/1988	18.34
04/20/1988	17.93
04/19/1988	17.92
04/18/1988	18.50
04/15/1988	18.32
04/14/1988	18.40
04/13/1988	18.12
04/12/1988	18.06
04/11/1988	17.87
04/08/1988	16.87
04/07/1988	17.05
04/06/1988	16.80
04/05/1988	16.72
04/04/1988	16.99
03/31/1988	17.09
03/30/1988	17.06
03/29/1988	17.08
03/28/1988	17.05
03/25/1988	17.07
03/24/1988	16.73
03/23/1988	16.58
03/22/1988	16.02
03/21/1988	16.52
03/18/1988	16.61
03/17/1988	16.39
03/16/1988	16.03
03/15/1988	15.81
03/14/1988	15.57
03/11/1988	16.20
03/10/1988	16.04
03/09/1988	15.52
03/08/1988	15.58
03/07/1988	15.35
03/04/1988	15.63
03/03/1988	15.35
03/02/1988	15.69
03/01/1988	15.57
02/29/1988	15.98
02/26/1988	15.77
02/25/1988	15.86
02/24/1988	16.58
02/23/1988	16.80
02/22/1988	16.64
02/19/1988	16.73
02/18/1988	16.50
02/17/1988	16.62
02/16/1988	16.80
02/15/1988	16.84
02/12/1988	16.84
02/11/1988	17.17
02/10/1988	17.12
02/09/1988	17.38
02/08/1988	17.70
02/05/1988	17.34
02/04/1988	17.17
02/03/1988	17.12
02/02/1988	16.92
02/01/1988	16.83
01/29/1988	16.97
01/28/1988	16.94
01/27/1988	16.64
01/26/1988	16.96
01/25/1988	17.11
01/22/1988	16.99
01/21/1988	17.21
01/20/1988	17.20
01/19/1988	17.30
01/18/1988	17.28
01/15/1988	16.92
01/14/1988	17.10
01/13/1988	16.56
01/12/1988	16.76
01/11/1988	16.63
01/08/1988	17.33
01/07/1988	17.30
01/06/1988	17.73
01/05/1988	17.89
01/04/1988	17.77
12/31/1987	16.74
12/30/1987	16.97
12/29/1987	16.95
12/28/1987	16.46
12/24/1987	16.54
12/23/1987	16.64
12/22/1987	16.60
12/21/1987	15.12
12/18/1987	15.57
12/17/1987	15.97
12/16/1987	15.97
12/15/1987	16.75
12/14/1987	17.47
12/11/1987	18.31
12/10/1987	18.51
12/09/1987	18.53
12/08/1987	18.06
12/07/1987	18.30
12/04/1987	18.68
12/03/1987	18.87
12/02/1987	18.59
12/01/1987	18.44
11/30/1987	18.52
11/27/1987	18.63
11/25/1987	18.63
11/24/1987	18.73
11/23/1987	19.31
11/20/1987	18.87
11/19/1987	18.55
11/18/1987	18.62
11/17/1987	18.28
11/16/1987	18.69
11/13/1987	18.89
11/12/1987	18.93
11/11/1987	18.92
11/10/1987	18.98
11/09/1987	18.66
11/06/1987	18.73
11/05/1987	19.02
11/04/1987	19.09
11/03/1987	19.39
11/02/1987	19.64
10/30/1987	19.96
10/29/1987	19.93
10/28/1987	20.10
10/27/1987	20.15
10/26/1987	20.00
10/23/1987	20.18
10/22/1987	20.19
10/21/1987	19.93
10/20/1987	19.79
10/19/1987	19.79
10/16/1987	20.23
10/15/1987	19.77
10/14/1987	19.79
10/13/1987	19.66
10/12/1987	19.67
10/09/1987	19.67
10/08/1987	19.77
10/07/1987	19.68
10/06/1987	19.33
10/05/1987	19.81
10/02/1987	19.88
10/01/1987	19.62
09/30/1987	19.62
09/29/1987	19.58
09/28/1987	19.48
09/25/1987	19.47
09/24/1987	19.61
09/23/1987	19.66
09/22/1987	19.35
09/21/1987	19.77
09/18/1987	19.58
09/17/1987	19.58
09/16/1987	19.71
09/15/1987	19.66
09/14/1987	19.64
09/11/1987	19.42
09/10/1987	19.72
09/09/1987	19.43
09/08/1987	18.99
09/07/1987	19.34
09/04/1987	19.34
09/03/1987	19.48
09/02/1987	19.62
09/01/1987	19.61
08/31/1987	19.76
08/28/1987	19.44
08/27/1987	19.69
08/26/1987	19.49
08/25/1987	19.30
08/24/1987	19.18
08/21/1987	19.20
08/20/1987	19.47
08/19/1987	19.71
08/18/1987	19.84
08/17/1987	19.85
08/14/1987	20.53
08/13/1987	20.76
08/12/1987	20.96
08/11/1987	21.07
08/10/1987	20.70
08/07/1987	21.01
08/06/1987	21.17
08/05/1987	21.37
08/04/1987	21.82
08/03/1987	22.21
07/31/1987	21.43
07/30/1987	21.47
07/29/1987	21.49
07/28/1987	21.35
07/27/1987	20.50
07/24/1987	20.58
07/23/1987	21.23
07/22/1987	21.73
07/21/1987	21.75
07/20/1987	22.23
07/17/1987	22.44
07/16/1987	22.44
07/15/1987	22.23
07/14/1987	21.65
07/13/1987	21.38
07/10/1987	21.34
07/09/1987	21.32
07/08/1987	20.94
07/07/1987	20.76
07/06/1987	20.92
07/03/1987	20.61
07/02/1987	20.61
07/01/1987	20.47
06/30/1987	20.22
06/29/1987	20.38
06/26/1987	20.34
06/25/1987	20.15
06/24/1987	20.13
06/23/1987	19.95
06/22/1987	20.49
06/19/1987	20.65
06/18/1987	20.50
06/17/1987	20.41
06/16/1987	20.27
06/15/1987	20.07
06/12/1987	19.93
06/11/1987	19.85
06/10/1987	19.83
06/09/1987	19.84
06/08/1987	19.94
06/05/1987	19.79
06/04/1987	19.75
06/03/1987	19.87
06/02/1987	19.70
06/01/1987	19.55
05/29/1987	19.36
05/28/1987	19.28
05/27/1987	19.38
05/26/1987	19.35
05/22/1987	19.68
05/21/1987	19.95
05/20/1987	19.75
05/19/1987	19.97
05/18/1987	19.91
05/15/1987	19.84
05/14/1987	19.56
05/13/1987	19.39
05/12/1987	19.37
05/11/1987	19.43
05/08/1987	19.28
05/07/1987	19.08
05/06/1987	19.22
05/05/1987	19.18
05/04/1987	18.93
05/01/1987	18.84
04/30/1987	18.76
04/29/1987	18.66
04/28/1987	18.73
04/27/1987	18.83
04/24/1987	19.01
04/23/1987	19.03
04/22/1987	19.03
04/21/1987	18.97
04/20/1987	18.66
04/16/1987	18.58
04/15/1987	18.46
04/14/1987	18.09
04/13/1987	18.07
04/10/1987	18.26
04/09/1987	18.64
04/08/1987	18.68
04/07/1987	18.69
04/06/1987	18.71
04/03/1987	18.68
04/02/1987	18.90
04/01/1987	18.78
03/31/1987	18.82
03/30/1987	18.67
03/27/1987	18.65
03/26/1987	18.63
03/25/1987	18.48
03/23/1987	18.60
03/20/1987	18.70
03/19/1987	18.61
03/18/1987	18.75
03/17/1987	18.94
03/16/1987	18.61
03/13/1987	18.39
03/12/1987	18.42
03/11/1987	18.33
03/10/1987	18.27
03/09/1987	18.13
03/06/1987	18.13
03/05/1987	18.00
03/04/1987	17.40
03/03/1987	17.40
03/02/1987	16.43
02/27/1987	16.45
02/26/1987	16.98
02/25/1987	16.43
02/24/1987	16.75
02/23/1987	17.15
02/20/1987	17.83
02/19/1987	17.48
02/18/1987	17.44
02/17/1987	17.78
02/13/1987	17.83
02/12/1987	18.05
02/11/1987	18.03
02/10/1987	18.43
02/09/1987	18.37
02/06/1987	18.44
02/05/1987	18.56
02/04/1987	18.26
02/03/1987	18.38
02/02/1987	18.59
01/30/1987	18.73
01/29/1987	18.68
01/28/1987	18.56
01/27/1987	18.48
01/26/1987	18.63
01/23/1987	18.59
01/22/1987	18.76
01/21/1987	18.60
01/20/1987	18.73
01/19/1987	18.70
01/16/1987	19.13
01/15/1987	19.09
01/14/1987	19.13
01/13/1987	18.86
01/12/1987	19.00
01/09/1987	18.78
01/08/1987	18.63
01/07/1987	18.28
01/06/1987	18.21
01/05/1987	17.98
01/02/1987	18.13
12/31/1986	17.93
12/30/1986	17.73
12/29/1986	17.65
12/24/1986	17.26
12/23/1986	16.93
12/22/1986	16.95
12/19/1986	16.55
12/18/1986	16.28
12/17/1986	15.83
12/16/1986	16.11
12/15/1986	16.38
12/12/1986	16.13
12/11/1986	15.49
12/10/1986	15.12
12/09/1986	14.93
12/08/1986	15.01
12/05/1986	15.14
12/04/1986	15.20
12/03/1986	15.13
12/02/1986	15.22
12/01/1986	15.29
11/28/1986	15.00
11/26/1986	15.00
11/25/1986	15.05
11/24/1986	14.98
11/21/1986	15.13
11/20/1986	15.10
11/19/1986	15.52
11/18/1986	15.65
11/17/1986	15.62
11/14/1986	15.68
11/13/1986	15.55
11/12/1986	15.33
11/11/1986	15.39
11/10/1986	15.30
11/07/1986	15.15
11/06/1986	15.08
11/05/1986	14.93
11/04/1986	15.05
11/03/1986	14.70
10/31/1986	15.25
10/30/1986	15.08
10/29/1986	13.73
10/28/1986	14.18
10/27/1986	14.40
10/24/1986	14.93
10/23/1986	14.88
10/22/1986	14.85
10/21/1986	15.22
10/20/1986	15.17
10/17/1986	14.85
10/16/1986	14.53
10/15/1986	14.83
10/14/1986	14.55
10/10/1986	14.98
10/09/1986	15.05
10/08/1986	15.35
10/07/1986	15.60
10/06/1986	14.83
10/03/1986	14.86
10/02/1986	15.38
10/01/1986	15.23
09/30/1986	14.70
09/29/1986	14.93
09/26/1986	14.43
09/25/1986	14.28
09/24/1986	14.55
09/23/1986	14.30
09/22/1986	13.94
09/19/1986	14.47
09/18/1986	14.55
09/17/1986	14.03
09/16/1986	13.80
09/15/1986	14.31
09/12/1986	15.06
09/11/1986	15.05
09/10/1986	14.90
09/09/1986	15.00
09/08/1986	15.63
09/05/1986	15.63
09/04/1986	16.18
09/03/1986	16.03
09/02/1986	16.43
08/29/1986	15.93
08/28/1986	15.83
08/27/1986	15.83
08/26/1986	15.78
08/25/1986	15.48
08/22/1986	15.48
08/21/1986	15.23
08/20/1986	15.23
08/19/1986	14.98
08/18/1986	15.58
08/15/1986	15.83
08/14/1986	15.43
08/13/1986	15.28
08/12/1986	15.50
08/11/1986	14.92
08/08/1986	14.83
08/07/1986	15.18
08/06/1986	14.80
08/05/1986	14.35
08/04/1986	14.00
08/01/1986	11.56
07/31/1986	11.23
07/30/1986	11.73
07/29/1986	11.63
07/28/1986	11.09
07/25/1986	10.83
07/24/1986	10.95
07/23/1986	10.83
07/22/1986	10.88
07/21/1986	13.07
07/18/1986	12.80
07/17/1986	12.30
07/16/1986	12.68
07/15/1986	11.85
07/14/1986	11.23
07/11/1986	11.13
07/10/1986	11.13
07/09/1986	11.00
07/08/1986	11.19
07/07/1986	11.18
07/03/1986	11.70
07/02/1986	12.04
07/01/1986	12.39
06/30/1986	12.80
06/27/1986	13.38
06/26/1986	13.14
06/25/1986	13.23
06/24/1986	13.98
06/23/1986	14.05
06/20/1986	14.44
06/19/1986	13.73
06/18/1986	13.62
06/17/1986	13.65
06/16/1986	13.65
06/13/1986	13.83
06/12/1986	13.69
06/11/1986	13.52
06/10/1986	12.38
06/09/1986	12.61
06/06/1986	12.73
06/05/1986	13.21
06/04/1986	13.15
06/03/1986	13.35
06/02/1986	13.80
05/30/1986	14.30
05/29/1986	14.50
05/28/1986	14.65
05/27/1986	15.10
05/23/1986	16.95
05/22/1986	16.04
05/21/1986	15.53
05/20/1986	16.18
05/19/1986	17.13
05/16/1986	16.08
05/15/1986	15.68
05/14/1986	15.53
05/13/1986	15.65
05/12/1986	15.75
05/09/1986	15.83
05/08/1986	15.70
05/07/1986	15.13
05/06/1986	14.43
05/05/1986	14.32
05/02/1986	14.65
05/01/1986	13.80
04/30/1986	13.38
04/29/1986	13.63
04/28/1986	13.34
04/25/1986	14.23
04/24/1986	13.65
04/23/1986	13.70
04/22/1986	13.13
04/21/1986	12.48
04/18/1986	11.88
04/17/1986	11.75
04/16/1986	11.50
04/15/1986	12.72
04/14/1986	12.94
04/11/1986	13.63
04/10/1986	13.45
04/09/1986	13.00
04/08/1986	12.83
04/07/1986	14.39
04/04/1986	12.75
04/03/1986	11.70
04/02/1986	11.35
04/01/1986	11.13
03/31/1986	10.25
03/27/1986	11.35
03/26/1986	12.03
03/25/1986	12.43
03/24/1986	12.20
03/21/1986	13.95
03/20/1986	12.75
03/19/1986	13.25
03/18/1986	14.03
03/17/1986	13.28
03/14/1986	12.55
03/13/1986	12.60
03/12/1986	14.05
03/11/1986	13.23
03/10/1986	12.94
03/07/1986	12.24
03/06/1986	13.13
03/05/1986	12.03
03/04/1986	11.98
03/03/1986	11.98
02/28/1986	13.23
02/27/1986	14.05
02/26/1986	14.62
02/25/1986	14.68
02/24/1986	14.68
02/21/1986	13.63
02/20/1986	14.13
02/19/1986	15.08
02/18/1986	14.70
02/14/1986	16.03
02/13/1986	16.43
02/12/1986	15.74
02/11/1986	16.28
02/10/1986	16.78
02/07/1986	17.70
02/06/1986	16.60
02/05/1986	16.28
02/04/1986	15.58
02/03/1986	17.42
01/31/1986	18.95
01/30/1986	19.58
01/29/1986	19.61
01/28/1986	19.45
01/27/1986	20.87
01/24/1986	19.45
01/23/1986	19.93
01/22/1986	20.25
01/21/1986	20.61
01/20/1986	21.33
01/17/1986	23.63
01/16/1986	23.98
01/15/1986	25.18
01/14/1986	24.97
01/13/1986	25.08
01/10/1986	25.65
01/09/1986	26.03
01/08/1986	25.87
01/07/1986	25.85
01/06/1986	26.53
01/03/1986	26.00
01/02/1986	25.56

2.3.1 Column Descriptions

The columns in the XLE (and all ETF) dataset are listed below:

• date: contains the date of every trading day (non-holidays and non-weekends) from the time the ETF went public to the date data was downloaded (“2021-11-10”)
• open: contains the opening price of the ETF for that day
• high: contains the highest price of the ETF for that day
• low: contains the lowest price of the ETF for that day
• close: contains the close price of the ETF for that day
• adj close: contains the adjusted close price of the ETF for that day after adjustment from payments and dividends
• volume: contains the volume of ETF traded that day

The columns in the crude oil dataset are listed below:

• day: contains the date in the range from “01/02/1986” to “11/08/2021”
• cost per barrel: contains the cost per barrel of oil based on West Texas Intermediate (WTI)