AEP Historical Prices

Summary

Key Stock Metrics

85.93

(June 26, 2024)

52-Week Low

110.48

(April 4, 2025)

52-Week High

110.48

(April 4, 2025)

All-Time High

101.20

(June 18, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-08	38.75	39.13	38.75	39.13	252100
1993-09-09	39.00	39.13	38.88	39.13	224200
1993-09-10	39.00	39.88	39.00	39.88	193200
1993-09-13	39.88	40.38	39.88	40.13	200400
1993-09-14	40.00	40.00	39.88	40.00	176400
1993-09-15	39.88	39.88	39.63	39.88	316200
1993-09-16	39.75	39.88	39.50	39.88	249200
1993-09-17	39.25	39.88	39.25	39.88	602500
1993-09-20	39.75	39.88	39.25	39.25	413300
1993-09-21	39.25	39.38	38.50	38.75	238700
1993-09-22	38.88	39.13	38.50	38.63	262400
1993-09-23	38.75	38.88	38.38	38.38	161800
1993-09-24	38.38	38.75	38.25	38.38	248000
1993-09-27	38.50	39.00	38.50	39.00	374700
1993-09-28	39.00	39.25	38.88	38.88	123600
1993-09-29	38.88	39.00	38.38	38.38	144200
1993-09-30	38.25	38.63	38.13	38.50	177800
1993-10-01	38.38	38.63	38.13	38.13	181800
1993-10-04	38.00	38.25	37.50	37.75	148000
1993-10-05	37.88	38.00	37.00	37.38	323600
1993-10-06	37.38	38.00	37.25	38.00	356400
1993-10-07	38.00	38.00	37.75	37.88	68800
1993-10-08	38.00	38.00	37.75	38.00	387200
1993-10-11	38.00	38.13	37.75	37.75	87600
1993-10-12	37.88	38.25	37.75	38.00	372800
1993-10-13	38.00	38.13	37.75	38.00	285600
1993-10-14	38.00	38.50	37.88	38.50	270300
1993-10-15	38.75	39.25	38.50	39.00	565300
1993-10-18	39.00	39.25	39.00	39.13	394200
1993-10-19	39.13	39.50	39.00	39.50	332000
1993-10-20	39.38	39.63	39.25	39.38	379000
1993-10-21	39.25	39.38	38.88	39.00	120500
1993-10-22	39.00	39.13	38.50	38.63	163900
1993-10-25	38.63	38.88	38.38	38.38	49400
1993-10-26	38.38	38.50	38.25	38.50	104900
1993-10-27	38.50	38.63	38.38	38.63	271800
1993-10-28	38.63	38.88	38.50	38.50	218000
1993-10-29	38.38	38.63	38.38	38.50	134800
1993-11-01	38.50	38.50	38.13	38.38	140500
1993-11-02	38.25	38.38	37.75	37.75	199800
1993-11-03	38.00	38.00	36.63	36.88	510000
1993-11-04	36.13	36.38	35.38	35.38	1296600
1993-11-05	35.25	35.63	34.63	35.50	1341300
1993-11-08	35.25	35.38	35.00	35.25	847900
1993-11-09	35.50	35.75	35.25	35.25	195700
1993-11-10	35.38	35.75	35.00	35.75	435500
1993-11-11	35.75	35.75	35.00	35.13	202800
1993-11-12	35.38	35.88	35.38	35.75	29400
1993-11-15	35.63	35.63	35.13	35.25	211300
1993-11-16	35.38	36.38	35.38	36.13	328400
1993-11-17	36.25	36.50	36.13	36.25	222000
1993-11-18	36.13	36.38	35.75	36.38	398900
1993-11-19	36.38	36.38	36.13	36.13	282400
1993-11-22	35.88	36.13	35.75	35.88	241900
1993-11-23	35.88	36.75	35.88	36.25	376700
1993-11-24	36.38	36.38	36.13	36.25	82500
1993-11-26	36.25	36.38	36.25	36.25	28900
1993-11-29	36.50	36.63	36.25	36.50	240000
1993-11-30	36.38	36.50	36.13	36.13	142500
1993-12-01	36.38	36.50	36.13	36.25	243100
1993-12-02	36.50	36.50	35.75	36.00	123500
1993-12-03	36.00	36.00	35.75	35.88	294300
1993-12-06	35.88	36.50	35.88	36.50	230100
1993-12-07	36.50	36.63	36.38	36.50	354700
1993-12-08	36.38	36.38	36.00	36.25	255200
1993-12-09	36.25	36.25	36.13	36.25	279500
1993-12-10	36.38	36.38	36.25	36.25	145700
1993-12-13	36.38	36.50	36.13	36.38	323000
1993-12-14	36.38	36.50	36.13	36.38	278000
1993-12-15	36.25	36.50	36.25	36.38	322400
1993-12-16	36.50	37.00	36.38	37.00	435800
1993-12-17	37.00	37.13	36.63	37.00	512300
1993-12-20	37.00	37.38	36.88	37.38	477400
1993-12-21	37.38	37.50	37.25	37.25	175900
1993-12-22	37.13	37.63	37.00	37.63	342200
1993-12-23	37.50	37.75	37.50	37.63	187600
1993-12-27	37.63	37.75	37.50	37.63	175300
1993-12-28	37.63	38.00	37.63	38.00	276900
1993-12-29	37.88	38.25	37.75	38.13	311000
1993-12-30	37.88	38.00	37.63	37.75	217600
1993-12-31	37.88	38.00	37.13	37.13	145600
1994-01-03	37.25	37.38	37.00	37.38	291300
1994-01-04	37.25	37.25	36.88	37.00	218400
1994-01-05	36.88	36.88	36.25	36.50	380300
1994-01-06	36.63	36.75	36.00	36.25	389700
1994-01-07	36.38	36.38	35.75	36.13	142500
1994-01-10	36.00	36.25	35.75	36.25	322500
1994-01-11	36.13	36.13	35.75	35.88	387200
1994-01-12	36.00	36.00	35.13	35.38	616100
1994-01-13	35.38	35.38	34.88	35.00	277000
1994-01-14	35.00	35.63	34.88	35.63	507800
1994-01-17	35.63	35.75	35.25	35.25	157100
1994-01-18	35.38	35.38	35.00	35.00	76900
1994-01-19	35.00	35.13	34.75	35.00	121800
1994-01-20	35.00	35.38	35.00	35.38	216700
1994-01-21	35.38	35.50	35.25	35.38	246600
1994-01-24	35.13	35.25	34.75	34.88	242400
1994-01-25	34.88	35.25	34.75	35.13	333400
1994-01-26	35.25	35.88	35.25	35.88	257000
1994-01-27	35.88	36.63	35.88	36.50	248900
1994-01-28	36.50	36.88	36.25	36.38	302400
1994-01-31	36.25	36.63	36.13	36.13	276600
1994-02-01	36.00	36.13	35.75	35.75	222600
1994-02-02	35.75	36.25	35.50	36.25	367300
1994-02-03	36.00	36.13	35.75	35.88	137600
1994-02-04	35.13	35.25	34.13	34.13	820800
1994-02-07	34.13	34.75	34.00	34.50	237100
1994-02-08	34.50	34.63	34.00	34.00	1063300
1994-02-09	34.13	34.50	34.00	34.38	1139100
1994-02-10	34.13	34.25	33.63	33.63	213600
1994-02-11	33.63	34.00	33.63	34.00	126700
1994-02-14	33.88	34.00	33.50	34.00	199900
1994-02-15	34.13	34.50	33.63	33.63	216900
1994-02-16	33.63	33.88	33.13	33.50	214500
1994-02-17	33.75	33.88	33.38	33.50	306100
1994-02-18	33.38	33.50	32.75	33.00	375400
1994-02-22	33.13	34.25	32.88	33.75	450500
1994-02-23	33.75	33.88	33.00	33.13	382700
1994-02-24	33.00	33.13	32.63	32.63	369900
1994-02-25	32.75	33.25	32.63	33.13	486100
1994-02-28	33.13	33.38	33.00	33.13	453200
1994-03-01	33.13	33.25	32.63	32.88	260700
1994-03-02	32.75	33.13	32.38	33.13	651500
1994-03-03	33.00	33.25	32.88	33.13	437600
1994-03-04	33.25	33.75	33.13	33.63	741400
1994-03-07	33.88	34.13	33.75	33.88	268400
1994-03-08	33.88	34.00	33.50	33.63	377500
1994-03-09	33.50	33.50	33.25	33.50	332200
1994-03-10	33.38	33.38	32.75	33.00	257500
1994-03-11	33.13	33.50	32.88	33.38	234800
1994-03-14	33.25	33.25	32.75	32.75	213900
1994-03-15	32.88	33.00	32.75	32.88	182600
1994-03-16	32.75	32.88	32.38	32.63	362300
1994-03-17	32.50	32.50	32.00	32.25	291500
1994-03-18	32.38	32.38	31.88	32.13	622100
1994-03-21	32.00	32.13	31.75	32.00	144700
1994-03-22	32.13	33.00	32.00	32.88	329600
1994-03-23	32.75	33.00	32.13	32.13	214800
1994-03-24	32.00	32.38	31.63	32.00	217000
1994-03-25	32.00	32.13	31.63	31.75	438600
1994-03-28	31.75	32.25	31.63	32.25	340300
1994-03-29	32.13	32.25	31.88	31.88	335300
1994-03-30	31.63	31.75	31.13	31.13	384600
1994-03-31	31.38	31.50	29.88	30.75	390100
1994-04-04	30.25	30.63	30.13	30.13	460800
1994-04-05	30.75	31.00	30.38	30.88	390300
1994-04-06	30.88	31.00	30.50	30.88	416600
1994-04-07	30.88	31.13	30.63	31.00	405400
1994-04-08	30.88	31.13	30.63	30.63	309800
1994-04-11	30.75	31.25	30.50	31.25	384100
1994-04-12	31.13	31.25	30.75	30.88	417900
1994-04-13	30.88	31.13	30.75	31.00	425300
1994-04-14	30.75	31.00	30.63	30.75	286100
1994-04-15	30.63	30.88	30.63	30.75	367600
1994-04-18	30.63	30.88	30.38	30.75	298500
1994-04-19	30.75	31.25	30.63	31.13	365800
1994-04-20	31.13	32.13	31.00	31.88	435300
1994-04-21	32.13	32.88	32.00	32.63	371800
1994-04-22	32.63	32.63	32.13	32.13	246200
1994-04-25	32.13	32.63	32.13	32.50	338800
1994-04-26	32.38	32.50	32.13	32.25	386200
1994-04-28	32.25	32.25	31.75	32.00	319300
1994-04-29	32.00	32.75	31.88	32.50	588200
1994-05-02	32.50	32.69	32.38	32.63	272700
1994-05-03	32.63	32.75	32.25	32.38	661000
1994-05-04	31.63	31.75	31.00	31.38	736600
1994-05-05	31.25	31.25	30.50	30.50	528400
1994-05-06	30.38	30.38	29.75	30.25	420300
1994-05-09	30.00	30.25	29.38	29.38	613300
1994-05-10	29.50	29.75	27.88	28.00	1230500
1994-05-11	28.25	28.25	27.50	27.88	1000700
1994-05-12	28.13	28.38	27.25	27.88	448000
1994-05-13	27.88	28.50	27.38	28.50	525400
1994-05-16	28.38	28.75	28.00	28.00	226700
1994-05-17	27.88	28.63	27.88	28.50	552800
1994-05-18	28.25	29.25	28.00	29.00	453200
1994-05-19	28.75	28.88	28.50	28.88	267900
1994-05-20	28.75	28.88	28.50	28.63	317600
1994-05-23	28.50	28.75	28.38	28.63	202700
1994-05-24	28.50	29.13	28.50	29.00	352600
1994-05-25	29.00	29.00	28.75	29.00	198700
1994-05-26	29.00	29.38	28.88	29.25	271900
1994-05-27	29.13	29.38	28.75	29.13	275500
1994-05-31	29.00	29.13	28.88	28.88	175500
1994-06-01	28.88	29.50	28.88	29.25	282700
1994-06-02	29.25	29.63	29.25	29.25	310500
1994-06-03	29.38	29.88	29.38	29.75	258900
1994-06-06	29.75	30.00	29.63	29.75	272000
1994-06-07	29.50	29.63	29.25	29.38	259200
1994-06-08	29.25	29.50	29.13	29.38	181400
1994-06-09	29.38	29.50	29.25	29.50	279300
1994-06-10	29.50	29.50	29.38	29.50	161200
1994-06-13	29.50	29.63	29.25	29.50	391900
1994-06-14	29.38	29.50	29.38	29.50	177900
1994-06-15	29.50	29.50	29.38	29.50	273100
1994-06-16	29.50	29.50	29.25	29.50	192200
1994-06-17	29.50	29.63	29.00	29.00	576600
1994-06-20	29.00	29.25	28.75	28.88	249000
1994-06-21	28.75	28.88	28.00	28.38	385400
1994-06-22	28.38	28.50	28.00	28.25	194800
1994-06-23	28.13	28.38	28.13	28.13	158900
1994-06-24	28.13	28.13	27.50	27.50	234200
1994-06-27	27.50	28.25	27.25	28.13	290600
1994-06-28	28.13	28.50	28.00	28.38	321300
1994-06-29	28.50	28.50	27.88	28.38	237600
1994-06-30	28.25	28.25	27.88	28.25	200800
1994-07-01	28.38	28.63	28.00	28.13	124600
1994-07-05	28.13	28.38	28.00	28.38	340300
1994-07-06	28.25	28.88	28.25	28.75	362200
1994-07-07	28.88	29.38	28.88	29.25	536400
1994-07-08	28.88	29.50	28.75	29.50	296900
1994-07-11	29.50	29.50	29.00	29.25	326400
1994-07-12	29.25	29.25	29.00	29.13	334600
1994-07-13	29.13	29.25	29.00	29.00	211400
1994-07-14	29.13	29.75	29.13	29.50	478700
1994-07-15	29.38	29.75	29.38	29.75	309200
1994-07-18	29.75	29.75	29.38	29.75	163400
1994-07-19	29.63	29.75	29.38	29.50	208300
1994-07-20	29.38	29.75	29.38	29.63	308300
1994-07-21	29.75	30.00	29.63	29.88	124200
1994-07-22	30.00	30.00	29.88	29.88	232700
1994-07-25	29.88	30.13	29.88	29.88	210100
1994-07-26	29.88	30.00	29.75	30.00	271500
1994-07-27	29.88	30.00	29.88	30.00	936400
1994-07-28	29.88	30.13	29.88	30.00	242800
1994-07-29	30.13	30.63	30.13	30.50	191000
1994-08-01	30.50	31.25	30.50	31.13	268200
1994-08-02	31.38	31.75	31.25	31.50	797700
1994-08-03	31.38	31.63	31.25	31.63	276100
1994-08-04	31.00	31.38	30.88	31.13	1112000
1994-08-05	30.88	31.00	30.63	30.75	862900
1994-08-08	30.75	30.75	30.50	30.75	284800
1994-08-09	30.75	30.88	30.63	30.75	1265900
1994-08-10	30.88	31.13	30.63	31.00	229400
1994-08-11	31.00	31.00	30.63	30.75	370100
1994-08-12	30.75	30.88	30.50	30.50	471700
1994-08-15	30.63	30.63	30.38	30.38	389600
1994-08-16	30.63	30.88	30.38	30.88	424100
1994-08-17	31.00	31.00	30.50	30.63	330200
1994-08-18	30.38	30.63	30.13	30.63	373300
1994-08-19	30.75	30.75	30.63	30.75	288400
1994-08-22	30.63	30.63	30.38	30.50	185000
1994-08-23	30.50	30.88	30.50	30.75	178700
1994-08-24	30.88	31.00	30.75	31.00	163600
1994-08-25	31.00	31.00	30.75	30.88	134200
1994-08-26	31.13	31.38	31.00	31.25	224900
1994-08-29	31.38	31.50	31.25	31.38	272100
1994-08-30	31.50	31.50	31.38	31.38	265700
1994-08-31	31.50	31.63	31.38	31.50	435000
1994-09-01	31.50	31.50	31.00	31.25	356300
1994-09-02	31.25	31.38	31.00	31.00	179200
1994-09-06	31.00	31.13	30.75	30.75	371500
1994-09-07	30.75	30.75	30.50	30.63	193300
1994-09-08	30.50	30.63	30.38	30.38	288200
1994-09-09	30.25	30.25	29.88	29.88	229200
1994-09-12	29.88	30.00	29.75	29.88	236600
1994-09-13	29.88	29.88	29.50	29.50	267800
1994-09-14	29.38	29.63	29.38	29.50	248800
1994-09-15	29.38	30.13	29.25	30.13	243900
1994-09-16	29.88	30.00	29.63	29.75	649400
1994-09-19	29.75	30.13	29.75	30.00	461800
1994-09-20	29.75	30.00	29.75	29.88	289700
1994-09-21	29.88	30.50	29.75	30.38	711300
1994-09-22	30.50	30.63	30.38	30.50	310600
1994-09-23	30.50	30.63	30.38	30.38	167500
1994-09-26	30.50	30.63	30.38	30.50	490200
1994-09-27	30.50	30.75	30.38	30.75	341500
1994-09-28	30.63	30.88	30.63	30.88	125300
1994-09-29	30.63	31.00	30.50	31.00	227600
1994-09-30	31.13	31.50	31.00	31.38	535700
1994-10-03	31.38	31.50	31.13	31.13	162700
1994-10-04	31.25	31.25	30.75	31.00	290400
1994-10-05	30.88	31.00	30.75	30.88	171600
1994-10-06	30.88	31.00	30.63	30.63	86400
1994-10-07	30.63	31.13	30.50	31.00	205300
1994-10-10	31.13	31.38	31.00	31.13	88900
1994-10-11	31.25	31.75	31.25	31.75	164900
1994-10-12	31.63	31.63	31.38	31.38	136500
1994-10-13	31.63	31.88	31.38	31.50	361500
1994-10-14	31.63	31.88	31.38	31.75	348900
1994-10-17	31.63	31.88	31.50	31.50	488900
1994-10-18	31.63	31.63	31.38	31.38	147600
1994-10-19	31.50	31.63	31.38	31.38	376600
1994-10-20	31.25	31.38	31.13	31.25	184700
1994-10-21	31.38	31.50	31.25	31.38	227100
1994-10-24	31.38	31.63	31.38	31.38	192000
1994-10-25	31.25	31.63	31.25	31.50	174100
1994-10-26	31.50	31.50	31.25	31.38	235700
1994-10-27	31.50	31.88	31.38	31.63	293200
1994-10-28	31.63	32.38	31.63	32.00	403000
1994-10-31	32.13	32.13	31.88	32.00	133300
1994-11-01	31.88	32.00	31.75	32.00	140800
1994-11-02	31.75	32.25	31.75	31.88	253200
1994-11-03	31.88	32.00	31.88	32.00	182700
1994-11-04	31.38	31.50	31.13	31.25	1234300
1994-11-07	31.25	31.38	31.13	31.13	837100
1994-11-08	31.13	31.63	31.00	31.25	248700
1994-11-09	31.38	31.50	30.88	31.13	332900
1994-11-10	31.25	31.88	31.00	31.50	2198000
1994-11-11	31.38	31.88	31.38	31.75	374700
1994-11-14	31.75	32.13	31.63	32.00	311800
1994-11-15	32.13	32.13	31.88	32.00	472100
1994-11-16	31.88	32.13	31.88	32.00	117300
1994-11-17	32.13	32.13	31.63	31.88	439900
1994-11-18	31.88	31.88	31.63	31.63	266500
1994-11-21	31.75	31.88	31.38	31.50	199900
1994-11-22	31.38	32.38	31.25	32.00	564400
1994-11-23	32.13	33.00	31.88	33.00	707900
1994-11-25	33.00	33.38	32.88	33.25	374200
1994-11-28	33.00	33.13	32.75	33.00	318800
1994-11-29	33.00	33.13	32.75	33.13	338600
1994-11-30	33.13	33.25	32.75	33.00	163700
1994-12-01	32.88	33.00	32.38	32.50	166700
1994-12-02	32.50	32.75	32.38	32.75	321400
1994-12-05	32.75	33.00	32.63	33.00	385400
1994-12-06	32.88	33.00	32.75	33.00	367900
1994-12-07	32.75	33.25	32.63	33.25	344800
1994-12-08	33.13	33.25	33.00	33.25	239100
1994-12-09	33.00	33.13	32.63	32.75	385000
1994-12-12	32.75	33.25	32.63	33.25	499500
1994-12-13	33.25	33.63	33.00	33.38	534200
1994-12-14	33.50	33.50	33.00	33.13	300600
1994-12-15	33.13	33.13	32.63	32.63	518900
1994-12-16	33.00	33.13	32.75	33.00	968200
1994-12-19	33.00	33.00	32.88	33.00	118300
1994-12-20	32.88	33.00	32.75	33.00	301900
1994-12-21	33.00	33.38	32.88	33.13	685700
1994-12-22	33.13	33.25	32.75	33.00	316200
1994-12-23	33.00	33.38	33.00	33.00	76800
1994-12-27	33.13	33.13	33.00	33.00	68100
1994-12-28	33.00	33.13	32.88	32.88	73400
1994-12-29	32.88	33.00	32.75	32.88	67600
1994-12-30	32.75	32.88	32.38	32.88	265600
1995-01-03	32.75	33.00	32.75	32.88	137600
1995-01-04	32.88	33.25	32.88	33.25	102100
1995-01-05	33.13	33.38	33.13	33.25	144500
1995-01-06	33.25	33.50	33.25	33.50	209900
1995-01-09	33.38	33.75	33.25	33.38	120900
1995-01-10	33.38	34.13	33.38	34.00	722200
1995-01-11	33.88	34.00	33.63	33.75	214400
1995-01-12	33.75	33.88	33.75	33.88	134800
1995-01-13	34.00	34.00	33.75	33.75	115400
1995-01-16	33.88	34.38	33.88	34.38	304000
1995-01-17	34.25	34.38	34.13	34.25	204600
1995-01-18	34.13	34.50	34.13	34.38	520000
1995-01-19	34.25	34.25	34.00	34.00	239300
1995-01-20	34.13	34.25	33.75	34.13	608600
1995-01-23	33.88	34.13	33.88	34.00	198100
1995-01-24	34.00	34.13	34.00	34.00	269500
1995-01-25	34.13	34.38	34.00	34.25	151200
1995-01-26	34.13	34.25	34.00	34.13	242500
1995-01-27	34.38	34.88	34.25	34.75	303600
1995-01-30	34.63	34.75	34.38	34.63	160100
1995-01-31	34.63	35.13	34.63	35.00	380400
1995-02-01	35.00	35.13	34.75	34.88	180300
1995-02-02	34.75	35.00	34.63	35.00	162500
1995-02-03	35.25	35.75	35.25	35.75	1273100
1995-02-06	35.00	35.13	34.75	34.88	390500
1995-02-07	34.88	35.25	34.88	35.13	647800
1995-02-08	35.13	35.38	34.50	34.63	980900
1995-02-09	34.50	34.50	33.88	34.13	386200
1995-02-10	34.13	34.13	33.25	33.50	611900
1995-02-13	33.50	33.63	33.25	33.25	150800
1995-02-14	33.50	33.88	33.38	33.75	344900
1995-02-15	33.88	34.00	33.63	33.88	348600
1995-02-16	33.75	34.13	33.63	34.13	435000
1995-02-17	34.13	34.38	34.00	34.00	1400100
1995-02-21	34.13	34.13	33.88	34.00	136000
1995-02-22	34.13	34.63	34.00	34.63	271100
1995-02-23	34.75	34.88	34.63	34.75	347500
1995-02-24	34.50	34.50	34.38	34.38	78900
1995-02-27	34.38	34.50	33.75	34.13	134100
1995-02-28	34.13	34.13	33.63	33.88	287200
1995-03-01	33.88	33.88	33.25	33.25	705800
1995-03-02	33.38	33.38	32.63	32.75	609800
1995-03-03	32.63	32.63	32.00	32.63	459000
1995-03-06	32.50	32.63	32.13	32.25	314400
1995-03-07	32.13	32.25	31.88	32.25	457500
1995-03-08	32.38	32.75	32.25	32.50	334400
1995-03-09	32.38	32.38	32.00	32.00	654900
1995-03-10	32.13	32.63	32.00	32.38	238200
1995-03-13	32.63	32.75	32.25	32.25	157700
1995-03-14	32.50	32.75	32.38	32.38	757400
1995-03-15	32.38	32.50	32.25	32.50	279700
1995-03-16	32.25	32.50	32.25	32.38	289100
1995-03-17	32.38	32.44	32.13	32.25	406500
1995-03-20	32.13	32.38	31.88	32.00	132400
1995-03-21	32.00	32.38	31.75	31.88	109200
1995-03-22	31.75	31.88	31.50	31.88	438200
1995-03-23	31.75	31.88	31.63	31.75	130200
1995-03-24	31.88	32.25	31.88	32.13	207700
1995-03-27	32.25	32.38	31.88	31.88	422700
1995-03-28	31.88	32.00	31.50	31.63	224400
1995-03-29	31.63	32.00	31.50	31.88	473600
1995-03-30	31.88	31.88	31.75	31.75	193100
1995-03-31	31.63	31.75	31.25	31.75	352300
1995-04-03	31.63	32.13	31.63	32.00	209200
1995-04-04	32.13	32.63	32.13	32.50	668400
1995-04-05	32.50	33.00	32.38	33.00	697500
1995-04-06	33.00	33.00	32.88	33.00	428300
1995-04-07	33.00	33.13	32.63	32.88	252600
1995-04-10	32.88	32.88	32.50	32.88	169700
1995-04-11	32.88	33.00	32.63	32.75	211000
1995-04-12	32.63	32.63	32.25	32.38	136200
1995-04-13	32.38	32.63	32.25	32.38	228100
1995-04-17	32.50	32.63	31.50	31.75	327600
1995-04-18	31.75	32.00	31.75	32.00	267900
1995-04-19	32.00	32.13	31.75	32.00	177000
1995-04-20	32.00	32.13	31.88	31.88	95800
1995-04-21	32.13	32.25	31.88	32.25	295000
1995-04-24	32.13	32.63	32.13	32.63	244900
1995-04-25	32.50	32.88	32.50	32.88	339000
1995-04-26	32.75	32.88	32.75	32.75	183300
1995-04-27	32.75	33.00	32.75	32.88	234700
1995-04-28	32.75	32.88	32.63	32.75	245900
1995-05-01	32.63	32.63	32.38	32.38	258800
1995-05-02	32.38	32.38	32.13	32.25	229400
1995-05-03	32.38	32.88	32.38	32.63	1399700
1995-05-04	32.13	32.38	32.00	32.13	465500
1995-05-05	32.50	33.00	32.38	33.00	684500
1995-05-08	32.88	33.00	32.75	33.00	437800
1995-05-09	33.00	33.38	32.88	33.13	293400
1995-05-10	33.25	33.25	32.75	33.00	216400
1995-05-11	33.00	33.00	32.75	32.88	158800
1995-05-12	32.88	33.00	32.88	33.00	99300
1995-05-15	33.25	33.25	33.13	33.25	180700
1995-05-16	33.13	33.25	33.00	33.25	266700
1995-05-17	33.00	33.13	32.75	32.75	188800
1995-05-18	32.88	32.88	32.38	32.50	180400
1995-05-19	32.25	32.50	32.25	32.38	270900
1995-05-22	32.38	32.50	32.25	32.38	149900
1995-05-23	32.50	32.75	32.38	32.75	186100
1995-05-24	33.00	33.25	32.63	32.75	167100
1995-05-25	32.88	33.63	32.88	33.38	269700
1995-05-26	33.63	33.63	33.00	33.13	204300
1995-05-30	33.25	33.88	33.25	33.75	233400
1995-05-31	33.75	34.25	33.50	34.25	218500
1995-06-01	34.00	34.25	33.88	34.25	284200
1995-06-02	34.50	35.00	34.38	34.75	394300
1995-06-05	34.88	35.13	34.75	34.75	280300
1995-06-06	34.75	34.88	34.75	34.75	159400
1995-06-07	34.75	34.88	34.00	34.50	206500
1995-06-08	34.38	34.50	34.13	34.25	139300
1995-06-09	34.25	34.25	33.63	34.00	1413800
1995-06-12	34.25	34.75	34.25	34.38	446700
1995-06-13	34.50	35.00	34.50	34.88	323600
1995-06-14	34.75	34.88	34.63	34.75	136500
1995-06-15	34.75	34.75	34.50	34.63	307800
1995-06-16	34.50	34.50	34.25	34.38	534600
1995-06-19	34.50	34.63	34.38	34.50	303200
1995-06-20	34.50	34.50	34.25	34.38	235300
1995-06-21	34.38	34.38	34.25	34.38	129200
1995-06-22	34.38	35.25	34.38	35.13	646200
1995-06-23	35.13	35.13	34.75	34.88	231900
1995-06-26	34.88	34.88	34.63	34.63	92800
1995-06-27	34.75	35.00	34.63	34.88	285600
1995-06-28	34.75	35.38	34.63	35.13	223800
1995-06-29	35.00	35.13	34.75	34.75	303900
1995-06-30	34.88	35.13	34.88	35.13	342600
1995-07-03	35.00	35.13	35.00	35.13	38300
1995-07-05	35.00	35.13	35.00	35.00	162300
1995-07-06	34.88	35.25	34.50	35.25	302000
1995-07-07	35.13	35.13	34.63	34.88	389000
1995-07-10	34.75	34.88	34.38	34.50	237900
1995-07-11	34.25	34.75	34.25	34.75	275000
1995-07-12	34.63	35.00	34.63	34.88	211100
1995-07-13	34.75	34.88	34.50	34.63	120200
1995-07-14	34.50	34.63	34.38	34.50	174700
1995-07-17	34.38	34.50	34.25	34.38	109200
1995-07-18	34.25	34.75	34.13	34.63	163700
1995-07-19	34.50	34.63	34.25	34.50	360900
1995-07-20	34.63	34.63	34.38	34.50	364900
1995-07-21	34.25	34.38	34.00	34.38	373600
1995-07-24	34.50	34.50	34.25	34.25	220900
1995-07-25	34.13	34.75	34.00	34.50	251700
1995-07-26	34.50	34.75	34.50	34.75	228700
1995-07-27	34.75	35.13	34.75	35.13	146100
1995-07-28	35.00	35.00	34.50	34.50	74400
1995-07-31	34.50	34.50	34.25	34.50	157000
1995-08-01	34.50	34.75	34.50	34.63	127600
1995-08-02	34.75	35.00	34.50	34.75	531200
1995-08-03	34.50	34.63	34.50	34.50	238100
1995-08-04	34.50	34.88	34.50	34.75	206000
1995-08-07	34.63	35.25	34.63	35.13	1098200
1995-08-08	34.50	34.63	34.13	34.38	750700
1995-08-09	34.25	34.38	34.00	34.00	705300
1995-08-10	34.00	34.25	34.00	34.13	106500
1995-08-11	34.13	34.13	33.63	33.88	169800
1995-08-14	33.88	34.25	33.75	34.25	118000
1995-08-15	34.00	34.13	33.88	34.00	192000
1995-08-16	34.00	34.50	34.00	34.38	207100
1995-08-17	34.25	34.50	34.25	34.38	252800
1995-08-18	34.38	34.38	34.13	34.25	305500
1995-08-21	34.38	34.63	34.38	34.50	137200
1995-08-22	34.50	34.50	34.25	34.25	108400
1995-08-23	34.25	34.25	33.88	34.00	275900
1995-08-24	33.88	34.13	33.88	34.00	166900
1995-08-25	34.00	34.63	34.00	34.50	147100
1995-08-28	34.63	34.63	34.25	34.38	189200
1995-08-29	34.38	34.38	34.13	34.13	166800
1995-08-30	34.25	34.38	34.00	34.00	114100
1995-08-31	34.00	34.25	34.00	34.13	147500
1995-09-01	34.13	34.25	34.00	34.13	99900
1995-09-05	34.13	34.25	34.00	34.13	234800
1995-09-06	34.00	34.13	34.00	34.00	145200
1995-09-07	34.00	34.13	33.88	34.00	91700
1995-09-08	34.00	34.25	34.00	34.13	138800
1995-09-11	34.38	34.38	34.25	34.38	215100
1995-09-12	34.50	34.63	34.38	34.63	111000
1995-09-13	34.50	34.63	34.25	34.38	499200
1995-09-14	34.50	34.88	34.50	34.88	268500
1995-09-15	34.88	35.13	34.63	35.13	607800
1995-09-18	34.88	35.00	34.63	34.75	137800
1995-09-19	34.75	34.88	34.63	34.88	182500
1995-09-20	34.75	35.13	34.63	35.00	241700
1995-09-21	35.00	35.13	34.88	35.13	143100
1995-09-22	34.88	35.38	34.75	35.38	173000
1995-09-25	35.13	35.38	35.13	35.25	120900
1995-09-26	35.25	35.88	35.25	35.50	184600
1995-09-27	35.25	35.88	35.13	35.88	186300
1995-09-28	35.75	36.38	35.75	36.38	222600
1995-09-29	36.25	36.50	36.13	36.38	146400
1995-10-02	36.13	36.25	35.88	36.13	159500
1995-10-03	36.13	36.75	36.13	36.75	881900
1995-10-04	36.50	36.75	36.50	36.75	203200
1995-10-05	36.63	36.88	36.50	36.88	198200
1995-10-06	36.75	36.88	36.63	36.75	254600
1995-10-09	36.75	37.25	36.75	37.25	263700
1995-10-10	37.13	38.00	37.13	37.88	384900
1995-10-11	37.88	37.88	37.50	37.63	286000
1995-10-12	37.75	37.75	37.50	37.63	232600
1995-10-13	37.75	37.75	37.13	37.13	333400
1995-10-16	37.00	37.25	37.00	37.25	198700
1995-10-17	37.25	37.75	37.25	37.75	162600
1995-10-18	37.63	38.00	37.63	37.88	178900
1995-10-19	37.88	38.25	37.75	38.25	209400
1995-10-20	38.25	38.88	38.25	38.88	352400
1995-10-23	38.75	38.75	38.25	38.50	187300
1995-10-24	38.50	38.88	38.25	38.88	107400
1995-10-25	38.88	39.63	38.75	39.25	569700
1995-10-26	39.38	39.50	39.25	39.25	437800
1995-10-27	39.25	39.25	38.38	38.38	394400
1995-10-30	38.38	38.63	38.38	38.63	100700
1995-10-31	38.63	38.75	38.13	38.13	312500
1995-11-01	38.00	38.38	37.88	38.25	237900
1995-11-02	38.50	38.75	38.25	38.50	368700
1995-11-03	38.25	38.50	38.25	38.38	337000
1995-11-06	38.38	38.38	38.13	38.13	807900
1995-11-07	38.25	38.25	37.88	38.13	2159600
1995-11-08	37.38	37.50	37.25	37.38	475700
1995-11-09	37.50	37.50	37.13	37.25	553600
1995-11-10	37.13	37.13	36.88	37.13	221900
1995-11-13	37.00	37.13	36.88	36.88	379900
1995-11-14	36.88	37.25	36.75	37.00	181500
1995-11-15	36.88	37.00	36.63	37.00	434000
1995-11-16	37.00	37.25	36.88	37.00	272600
1995-11-17	37.00	37.13	36.88	37.13	363200
1995-11-20	37.00	37.25	36.88	36.88	437100
1995-11-21	36.75	37.25	36.75	37.13	303400
1995-11-22	37.00	37.13	36.88	37.00	166600
1995-11-24	37.00	37.13	36.88	37.00	33700
1995-11-27	37.00	37.38	37.00	37.13	299500
1995-11-28	37.13	37.75	37.13	37.63	1067900
1995-11-29	37.63	37.75	37.38	37.75	519600
1995-11-30	37.63	37.75	37.50	37.75	286600
1995-12-01	37.63	37.88	37.63	37.88	135100
1995-12-04	37.75	38.50	37.75	38.50	457300
1995-12-05	38.25	38.75	38.25	38.38	221300
1995-12-06	38.63	38.88	38.25	38.50	389800
1995-12-07	38.25	38.25	37.88	38.00	250400
1995-12-08	38.25	38.38	38.13	38.38	255800
1995-12-11	38.63	38.75	38.25	38.63	362800
1995-12-12	38.63	38.63	38.38	38.50	130200
1995-12-13	38.50	38.75	38.50	38.63	365900
1995-12-14	38.75	39.00	38.63	39.00	219800
1995-12-15	39.50	39.50	39.25	39.50	837700
1995-12-18	39.50	39.88	39.25	39.88	435300
1995-12-19	39.75	40.63	39.63	40.50	444600
1995-12-20	40.50	40.63	39.63	39.63	431600
1995-12-21	39.88	40.25	39.88	40.00	327000
1995-12-22	40.00	40.25	40.00	40.00	355900
1995-12-26	40.13	40.13	39.88	39.88	76200
1995-12-27	39.88	40.13	39.88	40.13	170300
1995-12-28	40.00	40.50	40.00	40.50	234200
1995-12-29	40.38	40.50	40.13	40.50	389600
1996-01-02	40.50	41.25	40.25	41.25	600000
1996-01-03	41.13	41.38	41.13	41.25	1826200
1996-01-04	41.38	41.75	41.38	41.50	1008100
1996-01-05	41.50	41.75	41.25	41.50	489000
1996-01-08	41.38	41.63	41.25	41.38	82500
1996-01-09	41.38	42.13	41.38	42.00	685900
1996-01-10	41.88	42.13	41.75	41.75	439400
1996-01-11	41.63	42.13	41.38	42.13	461200
1996-01-12	42.25	42.50	41.88	41.88	531000
1996-01-15	41.63	41.88	41.38	41.50	262000
1996-01-16	41.63	42.50	41.63	42.38	326800
1996-01-17	42.63	43.13	42.50	42.63	702400
1996-01-18	42.50	42.75	42.25	42.50	727800
1996-01-19	42.25	42.75	42.13	42.50	671000
1996-01-22	42.63	42.88	42.63	42.75	378600
1996-01-23	42.63	43.25	42.50	42.88	477000
1996-01-24	43.00	43.38	43.00	43.13	280100
1996-01-25	43.13	43.63	43.00	43.55	723300
1996-01-26	43.63	43.88	43.25	43.88	387900
1996-01-29	43.75	44.13	43.75	44.00	366700
1996-01-30	43.88	44.38	43.88	44.00	427400
1996-01-31	44.13	44.25	44.00	44.25	298000
1996-02-01	44.13	44.25	44.00	44.13	315200
1996-02-02	44.13	44.13	43.63	43.75	226700
1996-02-05	43.63	44.00	43.63	44.00	412200
1996-02-06	44.00	44.13	43.63	43.75	304700
1996-02-07	43.75	44.13	43.75	44.00	952500
1996-02-08	43.25	43.38	43.13	43.25	592100
1996-02-09	43.38	43.88	43.25	43.63	911900
1996-02-12	43.75	44.38	43.63	44.38	743300
1996-02-13	44.25	44.75	43.38	44.25	412600
1996-02-14	44.13	44.38	43.75	43.88	352400
1996-02-15	43.63	44.38	43.63	44.13	605700
1996-02-16	44.00	44.25	43.88	43.88	641300
1996-02-20	43.63	43.88	43.38	43.50	634100
1996-02-21	43.50	43.75	43.25	43.63	476100
1996-02-22	43.75	43.88	43.63	43.88	188400
1996-02-23	44.00	44.25	43.88	43.88	437700
1996-02-26	43.75	43.75	43.50	43.63	694800
1996-02-27	43.63	43.88	43.38	43.50	444900
1996-02-28	43.63	44.00	43.63	43.75	422000
1996-02-29	43.13	43.38	42.75	42.88	933000
1996-03-01	43.00	43.13	42.13	43.00	634700
1996-03-04	43.00	43.50	42.75	43.25	664500
1996-03-05	43.00	43.13	42.75	43.13	346800
1996-03-06	43.13	43.13	42.50	42.63	167200
1996-03-07	42.50	43.00	42.38	43.00	265200
1996-03-08	42.75	42.75	41.63	42.00	446300
1996-03-11	42.00	42.00	41.63	41.63	412700
1996-03-12	41.38	41.50	40.63	41.13	491400
1996-03-13	41.00	41.00	40.63	40.75	394600
1996-03-14	40.88	41.00	40.75	40.75	419100
1996-03-15	40.88	40.88	40.13	40.50	556900
1996-03-18	40.75	41.88	40.63	41.88	276100
1996-03-19	41.63	41.88	41.25	41.63	346200
1996-03-20	41.88	42.13	41.50	41.75	136400
1996-03-21	41.88	42.13	41.63	42.13	178200
1996-03-22	42.25	42.25	42.00	42.25	137400
1996-03-25	42.50	42.75	42.13	42.38	236200
1996-03-26	42.25	42.38	42.00	42.25	230500
1996-03-27	42.38	42.38	41.75	41.75	810100
1996-03-28	41.63	41.75	41.50	41.75	215300
1996-03-29	41.88	42.00	41.63	41.75	357900
1996-04-01	41.88	41.88	41.50	41.75	117500
1996-04-02	41.75	41.75	41.50	41.75	1500000
1996-04-03	41.50	41.63	41.38	41.63	121900
1996-04-04	41.50	41.50	41.00	41.13	369800
1996-04-08	40.75	40.75	39.38	39.75	892400
1996-04-09	39.75	40.13	39.63	39.88	734200
1996-04-10	40.00	40.50	39.75	39.88	821900
1996-04-11	39.75	40.13	39.50	40.13	408300
1996-04-12	40.50	41.00	40.38	40.63	247700
1996-04-15	40.63	40.75	40.38	40.75	153400
1996-04-16	40.50	40.75	40.38	40.38	171200
1996-04-17	40.13	40.50	40.13	40.25	976700
1996-04-18	40.25	40.38	40.13	40.38	167800
1996-04-19	40.38	40.50	40.25	40.50	254200
1996-04-22	40.63	40.88	40.25	40.38	201100
1996-04-23	40.25	40.50	40.25	40.38	137300
1996-04-24	40.38	40.75	40.25	40.75	164500
1996-04-25	40.63	41.00	40.50	40.88	211800
1996-04-26	41.13	41.25	40.63	40.75	255800
1996-04-29	40.63	40.75	40.50	40.63	296600
1996-04-30	40.63	40.63	40.38	40.63	481800
1996-05-01	40.50	40.75	40.25	40.25	447000
1996-05-02	39.88	40.00	39.63	39.75	208200
1996-05-03	39.88	40.25	39.75	39.88	688800
1996-05-06	39.75	39.88	39.25	39.50	288100
1996-05-07	39.50	39.88	39.38	39.63	504300
1996-05-08	38.88	40.25	38.63	40.25	554700
1996-05-09	40.13	40.50	40.00	40.38	443200
1996-05-10	40.75	40.88	40.38	40.75	961200
1996-05-13	40.50	41.13	40.38	41.00	339300
1996-05-14	41.13	41.38	41.00	41.25	194500
1996-05-15	41.13	41.38	40.88	41.00	228400
1996-05-16	40.75	40.88	40.63	40.75	183900
1996-05-17	40.88	41.00	40.63	40.75	262100
1996-05-20	40.75	40.88	40.38	40.50	381100
1996-05-21	40.38	40.50	40.25	40.38	197600
1996-05-22	40.38	40.88	40.25	40.75	566000
1996-05-23	41.00	41.25	40.50	40.63	205500
1996-05-24	40.88	41.00	40.75	41.00	204000
1996-05-28	41.00	41.00	40.50	40.63	172900
1996-05-29	40.75	40.75	40.38	40.38	140500
1996-05-30	40.50	40.50	40.13	40.25	413600
1996-05-31	40.13	40.38	40.00	40.13	402100
1996-06-03	39.88	40.13	39.63	39.88	165500
1996-06-04	40.00	40.13	40.00	40.00	189200
1996-06-05	39.88	40.63	39.88	40.63	326300
1996-06-06	40.75	41.13	40.75	40.88	398700
1996-06-07	40.38	40.50	40.13	40.50	217800
1996-06-10	40.50	40.50	40.25	40.38	297400
1996-06-11	40.63	40.88	40.50	40.50	358600
1996-06-12	40.50	40.50	40.13	40.13	312500
1996-06-13	40.25	40.38	40.00	40.25	164000
1996-06-14	40.25	40.38	40.13	40.38	177700
1996-06-17	40.50	40.50	39.75	39.88	784900
1996-06-18	40.00	40.25	39.88	40.13	247700
1996-06-19	40.13	40.25	40.00	40.00	132100
1996-06-20	40.13	40.38	40.00	40.13	263700
1996-06-21	40.50	41.00	40.38	41.00	749400
1996-06-24	41.13	41.25	41.00	41.13	242200
1996-06-25	41.13	41.38	41.00	41.00	343900
1996-06-26	41.00	41.13	40.88	41.13	247000
1996-06-27	40.88	41.75	40.88	41.63	201000
1996-06-28	42.00	42.75	41.88	42.63	774000
1996-07-01	42.50	42.63	42.25	42.50	216100
1996-07-02	42.50	42.88	41.50	42.75	254000
1996-07-03	42.63	42.75	42.50	42.75	201900
1996-07-05	42.38	42.50	41.13	41.25	146000
1996-07-08	41.13	41.88	41.00	41.75	529000
1996-07-09	41.75	42.13	41.63	41.88	243700
1996-07-10	42.00	42.13	41.75	41.88	201200
1996-07-11	41.88	41.88	41.38	41.88	718800
1996-07-12	41.63	42.75	41.50	42.38	833700
1996-07-15	42.63	42.75	42.25	42.50	354500
1996-07-16	42.38	42.88	42.00	42.25	887600
1996-07-17	42.50	42.50	41.63	41.88	362900
1996-07-18	42.13	43.00	41.63	42.75	816700
1996-07-19	42.88	42.88	42.13	42.25	283000
1996-07-22	42.38	42.75	42.00	42.13	310000
1996-07-23	42.00	42.38	41.63	42.00	426700
1996-07-24	41.75	42.75	41.63	42.38	394900
1996-07-25	42.63	42.63	42.25	42.38	375400
1996-07-26	42.25	42.38	42.25	42.38	94100
1996-07-29	42.25	42.38	41.75	42.00	286100
1996-07-30	42.00	42.13	41.63	42.00	200400
1996-07-31	41.88	41.88	41.38	41.50	481500
1996-08-01	41.50	42.50	41.25	42.13	826000
1996-08-02	42.88	43.00	42.75	42.88	289400
1996-08-05	42.75	43.13	42.63	42.75	164600
1996-08-06	42.75	42.75	42.38	42.63	435500
1996-08-07	42.00	42.03	41.63	41.88	524600
1996-08-08	42.00	42.00	41.63	41.88	457200
1996-08-09	42.13	42.25	41.88	42.00	283300
1996-08-12	42.00	42.50	41.75	42.25	250700
1996-08-13	42.00	42.13	41.88	42.00	145000
1996-08-14	42.13	42.25	42.13	42.25	178600
1996-08-15	42.13	42.25	41.88	41.88	277300
1996-08-16	42.13	42.25	42.13	42.13	256800
1996-08-19	42.25	42.25	42.13	42.25	112700
1996-08-20	42.13	42.25	42.00	42.00	73300
1996-08-21	42.13	42.13	41.88	42.13	155400
1996-08-22	42.25	42.38	42.25	42.25	151600
1996-08-23	42.38	42.38	41.88	42.00	224200
1996-08-26	42.00	42.00	41.88	42.00	159600
1996-08-27	42.00	42.38	42.00	42.25	176400
1996-08-28	42.13	42.25	42.13	42.25	121000
1996-08-29	42.13	42.13	41.38	41.50	213200
1996-08-30	41.38	42.25	41.13	41.50	131900
1996-09-03	41.13	41.13	40.88	40.88	184600
1996-09-04	40.88	41.00	40.50	40.63	117900
1996-09-05	40.50	40.63	40.13	40.25	153800
1996-09-06	40.13	40.75	40.00	40.50	264100
1996-09-09	40.63	40.75	40.38	40.75	176500
1996-09-10	40.75	40.75	40.38	40.50	224000
1996-09-11	40.50	40.50	40.13	40.50	581000
1996-09-12	40.75	41.13	40.63	40.88	354100
1996-09-13	41.25	41.63	41.25	41.63	195800
1996-09-16	41.88	42.00	41.88	41.88	313000
1996-09-17	41.63	41.75	41.38	41.50	184500
1996-09-18	41.50	41.63	41.25	41.38	105600
1996-09-19	41.13	41.38	41.00	41.13	96600
1996-09-20	41.25	41.63	41.13	41.63	421900
1996-09-23	41.50	41.75	41.38	41.75	209600
1996-09-24	41.75	41.75	41.38	41.50	350600
1996-09-25	41.63	41.63	41.00	41.00	245400
1996-09-26	41.13	41.25	40.88	41.13	697400
1996-09-27	41.13	41.13	40.50	40.75	111300
1996-09-30	40.88	41.00	40.63	40.63	178100
1996-10-01	40.75	40.88	40.63	40.88	197400
1996-10-02	41.00	41.25	40.88	41.00	292300
1996-10-03	41.13	41.13	40.88	41.00	222800
1996-10-04	41.25	41.75	41.13	41.50	311800
1996-10-07	41.75	41.88	41.38	41.50	196400
1996-10-08	41.38	41.75	41.38	41.63	127400
1996-10-09	41.75	41.75	41.25	41.50	209600
1996-10-10	41.25	41.38	41.00	41.13	201400
1996-10-11	41.25	41.25	40.75	40.75	473600
1996-10-14	40.88	41.00	40.75	40.88	398300
1996-10-15	40.88	41.13	40.50	40.75	275400
1996-10-16	40.88	41.00	40.50	40.75	303000
1996-10-17	40.88	41.13	40.63	40.75	214600
1996-10-18	40.75	40.75	40.50	40.63	373200
1996-10-21	40.50	40.75	40.50	40.75	431100
1996-10-22	40.88	40.88	40.50	40.63	311700
1996-10-23	40.50	40.75	40.25	40.50	283900
1996-10-24	40.50	41.00	40.50	40.88	240200
1996-10-25	40.75	41.25	40.75	41.13	215100
1996-10-28	41.00	41.25	40.88	40.88	141700
1996-10-29	41.00	41.63	41.00	41.38	259600
1996-10-30	41.50	41.88	41.38	41.50	293700
1996-10-31	41.63	41.75	41.50	41.63	474100
1996-11-01	41.63	41.75	41.38	41.63	775600
1996-11-04	41.63	42.13	41.50	42.13	481600
1996-11-05	42.25	42.38	42.13	42.38	439400
1996-11-06	41.75	42.50	41.50	42.50	1280800
1996-11-07	42.38	42.38	42.00	42.38	703400
1996-11-08	42.38	42.38	42.13	42.38	224800
1996-11-11	42.38	42.38	42.00	42.00	359900
1996-11-12	42.00	42.25	41.88	42.13	332600
1996-11-13	42.25	42.25	42.00	42.00	148400
1996-11-14	41.88	42.19	41.88	42.13	226700
1996-11-15	42.38	42.38	41.75	42.00	390100
1996-11-18	42.00	42.00	41.75	41.88	197900
1996-11-19	42.00	42.38	41.75	42.38	397800
1996-11-20	42.38	42.38	42.00	42.25	299700
1996-11-21	42.38	42.38	41.75	41.88	224800
1996-11-22	41.88	41.88	41.50	41.63	167100
1996-11-25	41.75	41.75	41.38	41.75	153900
1996-11-26	41.88	42.00	41.50	41.50	476900
1996-11-27	41.63	41.63	41.38	41.38	435000
1996-11-29	41.50	41.75	41.38	41.50	93800
1996-12-02	41.38	41.38	40.50	40.63	491300
1996-12-03	40.75	41.13	40.13	40.50	371700
1996-12-04	40.25	40.75	40.25	40.63	207400
1996-12-05	40.63	40.63	40.25	40.63	168400
1996-12-06	39.88	40.13	39.50	40.13	686000
1996-12-09	40.13	40.38	40.13	40.25	268500
1996-12-10	40.25	40.50	40.25	40.25	196200
1996-12-11	40.13	40.38	39.75	40.25	415800
1996-12-12	40.38	40.38	39.88	39.88	487900
1996-12-13	39.75	40.00	39.75	39.75	408100
1996-12-16	39.75	39.88	39.63	39.75	322300
1996-12-17	39.63	40.00	39.63	39.63	274000
1996-12-18	39.50	40.13	39.50	39.88	583900
1996-12-19	40.00	40.50	39.88	40.50	516100
1996-12-20	41.50	41.50	40.88	40.88	837800
1996-12-23	40.88	41.13	40.50	40.88	166700
1996-12-24	40.75	40.88	40.75	40.88	79700
1996-12-26	40.88	41.25	40.88	41.13	140000
1996-12-27	41.25	41.63	41.13	41.63	211700
1996-12-30	41.75	41.88	41.63	41.63	229600
1996-12-31	41.63	41.75	41.13	41.13	417600
1997-01-02	41.25	41.38	41.00	41.13	493400
1997-01-03	41.25	41.25	40.88	40.88	334000
1997-01-06	41.00	41.00	40.38	40.63	197600
1997-01-07	40.38	41.00	40.25	41.00	260100
1997-01-08	41.13	41.25	40.88	41.00	205900
1997-01-09	41.13	41.38	41.00	41.25	488000
1997-01-10	41.13	41.50	40.88	41.50	269400
1997-01-13	41.63	41.75	41.50	41.75	233400
1997-01-14	41.88	42.13	41.88	42.13	459200
1997-01-15	42.00	42.25	41.88	42.00	408200
1997-01-16	42.13	42.13	41.88	42.00	305100
1997-01-17	42.00	42.50	42.00	42.50	311000
1997-01-20	42.50	42.50	42.25	42.38	143000
1997-01-21	42.25	42.38	42.13	42.38	387800
1997-01-22	42.50	42.88	42.38	42.88	252300
1997-01-23	43.00	43.19	42.50	42.63	232400
1997-01-24	42.50	42.50	41.88	42.00	239400
1997-01-27	41.88	42.13	41.63	41.63	199300
1997-01-28	42.00	42.13	41.63	41.75	243300
1997-01-29	41.75	41.88	41.38	41.63	201700
1997-01-30	41.75	42.25	41.75	41.88	360400
1997-01-31	42.00	42.00	41.38	41.38	291100
1997-02-03	41.38	41.38	41.00	41.38	282000
1997-02-04	41.63	41.63	41.13	41.25	134100
1997-02-05	41.38	41.63	40.75	41.13	1481100
1997-02-06	40.50	40.88	40.50	40.63	1761000
1997-02-07	40.88	41.38	40.75	41.38	459300
1997-02-10	41.38	41.75	41.25	41.75	494100
1997-02-11	41.75	42.13	41.63	41.88	496500
1997-02-12	41.88	41.88	41.50	41.75	325900
1997-02-13	41.88	41.88	41.75	41.88	184000
1997-02-14	41.88	42.00	41.75	42.00	523000
1997-02-18	42.00	42.13	41.75	42.00	544000
1997-02-19	41.88	42.13	41.75	42.00	267700
1997-02-20	41.88	42.00	41.50	41.88	880400
1997-02-21	41.88	41.88	41.63	41.88	333800
1997-02-24	41.63	42.38	41.50	42.13	411700
1997-02-25	42.25	42.50	42.13	42.13	465900
1997-02-26	42.25	42.25	41.50	41.75	205500
1997-02-27	41.63	41.75	41.38	41.38	222900
1997-02-28	41.13	41.75	41.00	41.75	219600
1997-03-03	41.50	41.75	41.50	41.63	240300
1997-03-04	41.75	41.75	41.38	41.50	239200
1997-03-05	41.50	41.63	41.25	41.50	177000
1997-03-06	41.50	42.25	41.13	41.25	520300
1997-03-07	41.25	41.63	40.75	41.00	488200
1997-03-10	41.13	41.13	40.63	40.75	314700
1997-03-11	40.88	40.88	40.38	40.50	501300
1997-03-12	40.63	40.75	40.38	40.50	345000
1997-03-13	40.50	40.50	40.13	40.13	198100
1997-03-14	40.38	40.50	40.13	40.25	239600
1997-03-17	40.00	41.00	40.00	40.75	557900
1997-03-18	40.75	41.25	40.50	40.75	295800
1997-03-19	40.75	41.00	40.50	41.00	381200
1997-03-20	40.88	41.38	40.75	41.38	437300
1997-03-21	41.50	41.50	41.25	41.38	328400
1997-03-24	41.38	41.63	41.00	41.50	826900
1997-03-25	41.75	42.63	41.63	42.13	516800
1997-03-26	42.00	42.25	41.75	41.88	389800
1997-03-27	42.00	42.00	41.13	41.25	352500
1997-03-31	41.00	41.75	40.88	41.25	352900
1997-04-01	41.13	41.38	41.00	41.38	282900
1997-04-02	41.13	41.50	41.00	41.38	182000
1997-04-03	41.13	41.25	40.88	41.00	159600
1997-04-04	40.63	40.88	40.38	40.63	350300
1997-04-07	40.63	40.75	40.38	40.50	314800
1997-04-08	40.50	40.63	40.13	40.25	180900
1997-04-09	40.50	40.50	39.75	40.00	322800
1997-04-10	40.00	40.88	39.88	40.75	190500
1997-04-11	40.50	40.63	40.00	40.13	233900
1997-04-14	40.25	40.25	39.63	39.88	206000
1997-04-15	40.25	40.25	39.75	39.75	244900
1997-04-16	39.63	40.25	39.50	40.25	424300
1997-04-17	40.50	40.75	40.13	40.50	373100
1997-04-18	40.50	40.75	40.38	40.75	284400
1997-04-21	40.75	40.75	40.00	40.25	164100
1997-04-22	40.25	40.38	39.75	40.25	343100
1997-04-23	40.13	40.50	39.75	40.25	226600
1997-04-24	40.25	40.50	39.50	39.75	195300
1997-04-25	39.75	39.88	39.63	39.63	184200
1997-04-28	39.63	40.25	39.50	40.25	338100
1997-04-29	40.63	40.88	40.38	40.88	228400
1997-04-30	40.75	40.88	40.25	40.50	381000
1997-05-01	40.25	40.50	39.88	40.50	518700
1997-05-02	40.50	41.25	40.38	41.00	343400
1997-05-05	41.00	41.88	41.00	41.75	265400
1997-05-06	42.00	42.50	42.00	42.25	391700
1997-05-07	41.38	41.50	40.38	40.50	1699000
1997-05-08	40.38	40.88	40.38	40.63	1001200
1997-05-09	40.75	40.88	40.38	40.63	434800
1997-05-12	40.75	41.25	40.38	41.25	236300
1997-05-13	41.13	41.25	40.25	40.63	392200
1997-05-14	40.88	41.25	40.75	41.00	371800
1997-05-15	40.88	41.50	40.88	41.50	289200
1997-05-16	41.50	41.50	41.00	41.00	361900
1997-05-19	41.00	41.13	40.63	40.75	143300
1997-05-20	40.63	41.13	40.25	40.75	280900
1997-05-21	40.88	40.88	40.06	40.13	277900
1997-05-22	40.13	40.25	39.13	40.13	225500
1997-05-23	40.38	40.63	40.13	40.63	111600
1997-05-27	40.50	40.50	39.88	40.50	174400
1997-05-28	40.63	40.63	40.25	40.50	187100
1997-05-29	40.63	40.63	40.00	40.25	199000
1997-05-30	40.00	40.75	39.88	40.63	166600
1997-06-02	40.75	40.75	40.19	40.25	207100
1997-06-03	40.13	40.50	40.13	40.38	384900
1997-06-04	40.38	40.63	40.00	40.50	345900
1997-06-05	40.75	40.75	40.38	40.63	157100
1997-06-06	40.50	41.50	40.38	40.88	426100
1997-06-09	41.00	41.00	40.50	40.63	335700
1997-06-10	40.75	41.00	40.25	40.38	333400
1997-06-11	40.63	40.88	40.63	40.88	193700
1997-06-12	41.13	41.75	41.00	41.75	289300
1997-06-13	42.00	42.13	41.63	41.88	424000
1997-06-16	41.88	41.88	41.63	41.88	183700
1997-06-17	41.75	41.75	41.00	41.38	762700
1997-06-18	41.13	41.38	41.00	41.13	214100
1997-06-19	41.25	41.50	41.13	41.50	411000
1997-06-20	41.50	41.63	41.25	41.38	453500
1997-06-23	41.38	41.50	41.13	41.25	322000
1997-06-24	41.25	41.69	41.06	41.69	277500
1997-06-25	41.69	41.69	41.25	41.31	526300
1997-06-26	41.25	41.44	41.25	41.38	243100
1997-06-27	41.44	42.06	41.44	42.00	414000
1997-06-30	42.00	42.13	41.88	41.94	550500
1997-07-01	41.88	42.19	41.50	42.00	234000
1997-07-02	42.13	42.50	41.94	42.50	423800
1997-07-03	42.63	43.13	42.63	42.88	478600
1997-07-07	43.00	43.00	41.56	42.50	872000
1997-07-08	42.56	42.81	42.38	42.75	420000
1997-07-09	42.75	43.06	42.75	42.94	1589500
1997-07-10	43.00	43.75	43.00	43.56	419100
1997-07-11	43.69	44.00	43.69	43.88	547100
1997-07-14	43.88	43.94	43.69	43.88	661900
1997-07-15	43.94	44.31	43.88	44.00	678800
1997-07-16	44.00	44.13	43.88	43.94	702900
1997-07-17	43.88	44.06	43.44	43.69	1133700
1997-07-18	43.63	43.75	43.06	43.44	334400
1997-07-21	43.44	43.56	43.19	43.38	424500
1997-07-22	43.56	44.06	43.38	44.00	254600
1997-07-23	44.06	44.06	43.50	43.69	253100
1997-07-24	43.69	43.81	43.31	43.38	645300
1997-07-25	43.44	43.50	43.19	43.44	320100
1997-07-28	43.50	43.69	43.38	43.38	153300
1997-07-29	43.44	44.25	43.38	44.25	595600
1997-07-30	44.13	44.69	44.06	44.56	374900
1997-07-31	44.50	45.00	44.44	44.75	361100
1997-08-01	44.63	44.69	44.25	44.63	298000
1997-08-04	44.63	44.63	44.19	44.38	326700
1997-08-05	44.38	44.38	44.19	44.31	163600
1997-08-06	43.56	43.94	43.31	43.81	602000
1997-08-07	43.81	43.94	43.50	43.56	817700
1997-08-08	43.31	43.31	42.38	42.69	551100
1997-08-11	42.81	43.63	42.75	43.50	799900
1997-08-12	43.44	43.69	43.13	43.25	248200
1997-08-13	43.56	43.56	43.13	43.13	295400
1997-08-14	43.38	43.44	42.81	43.06	791200
1997-08-15	43.06	43.13	42.69	42.69	432700
1997-08-18	42.69	43.19	42.63	43.13	253600
1997-08-19	43.13	43.31	42.75	43.00	372800
1997-08-20	42.94	43.19	42.94	43.06	254700
1997-08-21	43.06	43.19	42.88	42.94	351000
1997-08-22	42.63	43.19	42.63	43.19	304400
1997-08-25	43.25	43.69	43.06	43.63	462300
1997-08-26	43.63	44.19	43.63	43.88	559200
1997-08-27	43.88	44.06	43.81	43.81	365600
1997-08-28	43.81	44.06	43.81	43.81	438300
1997-08-29	43.81	44.00	43.63	43.69	278600
1997-09-02	43.75	44.25	43.75	44.25	474100
1997-09-03	44.31	44.81	44.31	44.50	416900
1997-09-04	44.44	44.69	44.44	44.63	268400
1997-09-05	44.81	44.88	44.44	44.44	249500
1997-09-08	44.56	45.06	44.56	44.88	522100
1997-09-09	44.88	45.13	44.81	45.00	535700
1997-09-10	45.00	45.94	44.88	44.94	587400
1997-09-11	44.94	45.06	44.75	44.94	598400
1997-09-12	45.00	45.63	44.94	45.56	272800
1997-09-15	45.50	45.94	45.50	45.63	234300
1997-09-16	45.94	46.38	45.88	46.25	390800
1997-09-17	46.38	46.44	45.75	45.81	420600
1997-09-18	46.00	46.19	45.69	45.94	298200
1997-09-19	46.00	46.13	45.94	46.06	424700
1997-09-22	46.25	46.63	46.25	46.31	200900
1997-09-23	46.31	46.38	46.00	46.25	187700
1997-09-24	46.25	46.38	45.88	45.94	297100
1997-09-25	45.94	45.94	45.56	45.63	434300
1997-09-26	45.63	45.75	45.50	45.63	437700
1997-09-29	45.56	45.56	45.31	45.38	301900
1997-09-30	45.38	45.81	45.38	45.50	385500
1997-10-01	45.56	46.00	45.50	45.94	213600
1997-10-02	45.81	46.38	45.81	46.25	137300
1997-10-03	46.75	47.19	46.06	46.44	473700
1997-10-06	46.69	46.94	46.31	46.44	173200
1997-10-07	46.38	46.75	46.38	46.75	184900
1997-10-08	46.63	46.69	46.00	46.13	347200
1997-10-09	45.75	45.94	45.56	45.81	113500
1997-10-10	45.75	46.06	45.63	45.94	251800
1997-10-13	46.06	46.19	45.88	46.13	120700
1997-10-14	46.19	46.88	46.13	46.69	218500
1997-10-15	46.63	46.63	46.25	46.31	169200
1997-10-16	46.38	46.81	46.31	46.63	163500
1997-10-17	46.44	46.88	46.19	46.88	427600
1997-10-20	46.69	47.44	46.50	47.31	239900
1997-10-21	47.25	47.75	47.00	47.75	553800
1997-10-22	47.75	47.75	47.38	47.63	249000
1997-10-23	47.44	47.94	47.38	47.69	632600
1997-10-24	47.81	47.81	47.31	47.63	256100
1997-10-27	47.75	47.88	46.13	46.19	325300
1997-10-28	45.56	46.75	45.25	46.75	521300
1997-10-29	47.00	47.56	47.00	47.38	597900
1997-10-30	47.25	47.69	46.94	47.00	353000
1997-10-31	47.19	47.63	46.75	47.25	283200
1997-11-03	47.50	47.63	47.31	47.44	311100
1997-11-04	47.13	47.94	47.06	47.81	638900
1997-11-05	47.50	47.94	47.50	47.75	619400
1997-11-06	47.06	47.06	46.69	46.75	165300
1997-11-07	46.50	46.63	46.19	46.63	198700
1997-11-10	46.81	47.13	46.69	46.75	218700
1997-11-11	46.88	47.19	46.81	47.13	390300
1997-11-12	46.88	47.50	46.88	47.44	679300
1997-11-13	47.25	47.69	47.13	47.38	347400
1997-11-14	47.31	47.56	47.19	47.38	146500
1997-11-17	47.56	48.19	47.56	47.81	225600
1997-11-18	47.94	47.94	47.50	47.63	188600
1997-11-19	47.63	48.00	47.38	47.94	385500
1997-11-20	48.00	48.75	48.00	48.69	592000
1997-11-21	48.56	48.88	48.25	48.81	528400
1997-11-24	48.75	49.19	48.63	49.13	517600
1997-11-25	49.31	49.81	48.94	49.75	558800
1997-11-26	49.81	50.00	49.63	49.69	121500
1997-11-28	49.69	49.75	49.56	49.56	69000
1997-12-01	49.75	50.38	49.44	50.38	268700
1997-12-02	50.38	50.38	49.69	49.88	228100
1997-12-03	49.88	49.94	49.38	49.56	202200
1997-12-04	49.56	49.75	49.00	49.69	138300
1997-12-05	49.44	49.63	49.25	49.38	253100
1997-12-08	49.44	49.44	48.94	49.13	225400
1997-12-09	49.25	49.50	49.06	49.25	293000
1997-12-10	49.31	49.56	49.19	49.31	193200
1997-12-11	49.31	49.50	48.75	48.75	219100
1997-12-12	48.88	49.63	48.88	49.56	337100
1997-12-15	49.81	50.63	49.69	50.56	314100
1997-12-16	50.81	51.00	50.81	50.88	254600
1997-12-17	51.00	51.25	50.81	50.88	321400
1997-12-18	50.81	51.50	50.19	51.50	836100
1997-12-19	51.44	52.00	50.88	52.00	638300
1997-12-22	50.50	50.94	50.50	50.75	1574100
1997-12-23	50.81	51.31	50.81	51.06	552500
1997-12-24	50.94	51.19	50.75	51.00	279000
1997-12-26	51.13	51.19	51.00	51.13	202300
1997-12-29	51.31	51.50	51.00	51.44	357600
1997-12-30	51.69	51.69	51.44	51.69	533000
1997-12-31	51.69	51.81	51.50	51.63	442800
1998-01-02	51.44	51.63	51.19	51.25	269600
1998-01-05	51.38	51.69	50.75	51.06	381100
1998-01-06	51.06	51.06	50.63	50.94	877900
1998-01-07	50.75	50.81	50.25	50.75	1263200
1998-01-08	50.75	51.00	50.56	50.88	523500
1998-01-09	51.00	51.00	50.38	50.56	375900
1998-01-12	50.44	51.19	50.38	51.13	398400
1998-01-13	51.13	51.25	50.44	51.00	280800
1998-01-14	50.94	50.94	50.56	50.81	297900
1998-01-15	50.56	50.56	50.00	50.13	310100
1998-01-16	50.13	50.25	49.94	50.13	432100
1998-01-20	50.13	50.25	49.75	50.13	363900
1998-01-21	49.88	50.31	49.88	50.31	711400
1998-01-22	50.25	50.69	50.19	50.69	270100
1998-01-23	50.63	50.75	50.00	50.44	255800
1998-01-26	50.50	50.56	50.31	50.44	202600
1998-01-27	50.25	50.50	49.88	49.88	387400
1998-01-28	49.69	49.88	49.13	49.38	1000100
1998-01-29	49.31	50.06	49.06	49.75	459800
1998-01-30	49.75	49.75	49.25	49.31	314400
1998-02-02	49.44	50.19	49.38	49.88	852300
1998-02-03	49.75	49.88	49.31	49.31	465000
1998-02-04	49.31	49.38	48.94	48.94	649300
1998-02-05	49.00	49.50	49.00	49.50	1786200
1998-02-06	48.88	49.38	48.88	49.31	973500
1998-02-09	49.13	49.19	48.81	49.00	622000
1998-02-10	49.00	49.50	48.63	49.06	208900
1998-02-11	49.19	49.19	48.50	49.00	187800
1998-02-12	48.75	49.31	48.50	49.06	573000
1998-02-13	49.06	49.38	49.00	49.13	391700
1998-02-17	49.00	49.19	49.00	49.13	255000
1998-02-18	49.19	49.38	49.13	49.19	159300
1998-02-19	49.19	49.25	48.88	48.94	338700
1998-02-20	49.13	49.31	48.88	49.31	838300
1998-02-23	49.31	49.31	48.81	48.94	755500
1998-02-24	48.81	48.88	48.38	48.75	222400
1998-02-25	48.81	48.94	48.50	48.69	301400
1998-02-26	48.56	48.63	48.19	48.38	328500
1998-02-27	48.38	48.38	48.00	48.00	502000
1998-03-02	47.81	48.44	47.81	48.25	207300
1998-03-03	48.38	48.50	48.06	48.13	393400
1998-03-04	48.19	48.25	48.00	48.19	252000
1998-03-05	48.00	48.25	48.00	48.19	221600
1998-03-06	48.25	48.56	48.19	48.38	198000
1998-03-09	48.50	48.88	48.25	48.81	427800
1998-03-10	48.94	49.75	48.94	49.69	708100
1998-03-11	49.75	49.81	49.63	49.63	621300
1998-03-12	49.63	49.63	49.13	49.50	327600
1998-03-13	49.38	49.50	49.13	49.44	341700
1998-03-16	49.63	49.69	49.31	49.69	325300
1998-03-17	49.75	49.94	49.63	49.94	330800
1998-03-18	49.69	50.19	49.69	50.13	352500
1998-03-19	49.94	50.00	49.56	49.75	390700
1998-03-20	50.00	51.00	49.81	51.00	483100
1998-03-23	51.00	51.13	50.38	51.00	667100
1998-03-24	51.00	51.00	50.75	50.81	223400
1998-03-25	50.94	50.94	50.25	50.56	423600
1998-03-26	50.44	50.69	50.19	50.25	375200
1998-03-27	50.50	50.56	49.56	49.69	290100
1998-03-30	49.75	49.81	49.50	49.56	230300
1998-03-31	49.81	50.81	49.81	50.25	649100
1998-04-01	50.31	50.38	50.06	50.31	291200
1998-04-02	50.38	50.63	50.19	50.56	198100
1998-04-03	50.56	50.75	50.06	50.56	303100
1998-04-06	50.69	50.69	49.94	50.00	389100
1998-04-07	49.88	49.88	49.44	49.56	272900
1998-04-08	49.56	49.56	49.00	49.00	192400
1998-04-09	49.13	49.38	49.00	49.19	232300
1998-04-13	49.06	49.06	48.63	48.81	358500
1998-04-14	48.94	49.00	48.56	48.75	302100
1998-04-15	48.75	48.75	48.25	48.50	250800
1998-04-16	48.50	48.50	48.00	48.31	271700
1998-04-17	48.31	48.75	48.25	48.75	551800
1998-04-20	48.69	48.75	48.56	48.75	432800
1998-04-21	48.50	48.56	48.06	48.13	550100
1998-04-22	47.94	48.06	47.56	47.56	457400
1998-04-23	47.56	47.56	46.88	46.88	376800
1998-04-24	46.88	47.56	46.88	47.06	738900
1998-04-27	46.75	46.81	46.31	46.44	469500
1998-04-28	46.50	46.75	46.38	46.44	653800
1998-04-29	46.31	46.75	46.00	46.63	345300
1998-04-30	47.00	48.06	47.00	47.75	504700
1998-05-01	47.75	47.81	47.19	47.44	320600
1998-05-04	47.31	47.50	47.13	47.25	452200
1998-05-05	47.13	47.38	47.00	47.31	423600
1998-05-06	46.63	46.88	46.38	46.69	483700
1998-05-07	46.69	46.94	46.56	46.75	279300
1998-05-08	46.81	47.56	46.81	47.19	299700
1998-05-11	47.25	47.63	47.25	47.44	702700
1998-05-12	47.38	47.44	46.69	46.94	166200
1998-05-13	46.81	47.00	46.50	46.69	441900
1998-05-14	46.69	46.75	46.56	46.69	270200
1998-05-15	46.69	46.69	46.38	46.44	272200
1998-05-18	46.31	46.44	46.00	46.13	303500
1998-05-19	45.75	45.81	45.19	45.25	548700
1998-05-20	45.19	45.25	44.88	45.19	717700
1998-05-21	45.25	45.44	45.19	45.38	298500
1998-05-22	45.25	45.31	45.06	45.19	219600
1998-05-26	45.13	45.31	45.00	45.00	228000
1998-05-27	44.94	45.06	44.69	44.94	229400
1998-05-28	44.94	45.31	44.94	45.25	224400
1998-05-29	45.19	45.63	45.19	45.38	208500
1998-06-01	45.56	47.63	45.50	47.31	597600
1998-06-02	47.25	47.56	46.88	47.38	409300
1998-06-03	47.38	47.75	47.25	47.31	190300
1998-06-04	47.13	47.50	46.50	47.31	492600
1998-06-05	47.38	47.38	46.94	47.19	317400
1998-06-08	47.06	47.06	46.75	46.75	159200
1998-06-09	46.50	47.06	46.38	46.81	182200
1998-06-10	46.94	47.75	46.81	47.19	176100
1998-06-11	47.38	47.50	46.38	47.13	429100
1998-06-12	47.13	47.63	46.94	47.38	439400
1998-06-15	47.38	48.19	47.38	47.94	488100
1998-06-16	47.94	48.13	47.13	47.38	295700
1998-06-17	47.13	47.25	46.50	46.88	278800
1998-06-18	46.88	47.56	46.88	47.50	272100
1998-06-19	47.44	47.50	46.63	46.88	322800
1998-06-22	46.88	47.19	46.56	46.56	202800
1998-06-23	46.94	46.94	46.56	46.75	295400
1998-06-24	46.63	46.63	45.94	46.00	512200
1998-06-25	45.94	46.00	45.06	45.25	532300
1998-06-26	45.25	45.50	44.81	45.00	436900
1998-06-29	45.19	46.13	45.19	45.88	419200
1998-06-30	45.94	45.94	45.25	45.38	358500
1998-07-01	45.50	45.81	45.38	45.81	249600
1998-07-02	45.88	46.13	45.75	46.06	237800
1998-07-06	46.19	46.50	46.19	46.44	254400
1998-07-07	46.38	46.69	45.63	45.69	205500
1998-07-08	45.50	45.75	45.38	45.63	263200
1998-07-09	45.56	45.63	45.06	45.31	316200
1998-07-10	45.13	45.44	44.94	45.06	234400
1998-07-13	44.81	45.13	44.44	44.81	185600
1998-07-14	44.81	45.06	44.69	44.69	83300
1998-07-15	44.19	44.63	44.19	44.38	194800
1998-07-16	44.19	44.56	43.81	44.50	184400
1998-07-17	44.63	45.00	44.50	45.00	240700
1998-07-20	44.81	44.81	44.50	44.81	124500
1998-07-21	44.69	44.81	44.38	44.63	241100
1998-07-22	44.75	44.94	44.56	44.88	170500
1998-07-23	44.75	44.81	44.06	44.25	391900
1998-07-24	44.19	44.25	43.75	44.00	158200
1998-07-27	43.94	44.63	43.69	44.31	450000
1998-07-28	44.06	44.38	43.94	44.25	331200
1998-07-29	44.13	44.31	43.75	43.88	303400
1998-07-30	43.75	44.44	43.75	44.25	174400
1998-07-31	44.13	44.13	42.94	42.94	272500
1998-08-03	43.19	44.56	43.13	44.06	1078400
1998-08-04	44.06	44.50	43.38	43.38	261000
1998-08-05	43.25	43.88	43.13	43.88	899400
1998-08-06	43.13	43.38	42.75	42.88	647300
1998-08-07	42.81	43.38	42.25	43.25	263900
1998-08-10	43.13	43.31	42.69	43.00	173600
1998-08-11	42.75	42.88	42.06	42.56	214700
1998-08-12	42.63	44.31	42.56	44.13	313800
1998-08-13	43.94	44.19	43.31	43.63	201000
1998-08-14	43.56	44.06	43.44	43.56	195700
1998-08-17	43.50	44.69	43.50	44.69	194000
1998-08-18	44.44	44.81	44.00	44.81	185000
1998-08-19	44.69	44.69	43.75	43.94	255700
1998-08-20	43.94	44.50	43.94	44.38	305800
1998-08-21	44.13	45.63	44.13	45.56	460700
1998-08-24	45.56	46.00	45.38	45.81	219100
1998-08-25	46.00	46.44	44.75	45.25	207800
1998-08-26	45.25	45.94	45.13	45.38	560400
1998-08-27	45.06	45.44	44.56	44.94	689300
1998-08-28	44.69	45.19	43.88	45.19	794500
1998-08-31	45.38	46.56	45.19	45.25	537100
1998-09-01	45.00	45.38	44.56	45.38	545400
1998-09-02	45.38	45.38	44.13	44.44	312400
1998-09-03	44.19	44.63	43.69	44.25	371100
1998-09-04	44.38	44.50	43.63	44.38	239100
1998-09-08	44.50	45.44	43.75	45.44	278200
1998-09-09	45.44	45.44	44.44	45.00	287100
1998-09-10	45.00	45.50	44.63	45.06	287600
1998-09-11	45.00	45.63	44.81	45.63	280500
1998-09-14	45.88	46.00	45.44	45.94	149800
1998-09-15	45.94	46.56	45.63	46.44	306000
1998-09-16	46.94	46.94	46.06	46.69	173500
1998-09-17	46.44	46.63	45.88	46.13	140200
1998-09-18	46.00	46.63	45.94	46.50	693700
1998-09-21	46.38	46.75	46.06	46.69	176900
1998-09-22	47.06	47.50	46.50	47.50	373100
1998-09-23	47.75	47.88	47.13	47.69	406900
1998-09-24	47.56	47.75	46.06	46.88	230700
1998-09-25	46.63	47.88	46.56	47.31	294800
1998-09-28	47.31	47.69	47.13	47.69	162200
1998-09-29	47.75	48.31	47.63	48.31	261600
1998-09-30	48.06	48.81	48.00	48.81	370000
1998-10-01	48.69	48.81	48.25	48.81	739400
1998-10-02	48.88	50.63	48.88	50.50	562900
1998-10-05	50.50	51.56	50.38	51.50	507900
1998-10-06	51.31	52.44	51.00	52.00	603700
1998-10-07	51.75	52.69	51.75	52.13	988500
1998-10-08	52.13	53.31	52.06	52.94	1088500
1998-10-09	52.69	52.69	51.50	51.50	1024700
1998-10-12	51.63	51.63	48.75	49.19	742100
1998-10-13	49.38	50.13	49.31	50.13	398100
1998-10-14	49.88	52.69	49.88	51.69	833900
1998-10-15	51.75	52.81	51.25	52.69	947700
1998-10-16	53.00	53.00	50.56	51.25	443600
1998-10-19	51.25	51.25	50.50	50.63	228400
1998-10-20	50.44	50.50	49.38	49.50	385300
1998-10-21	49.69	49.94	48.75	49.25	500800
1998-10-22	49.25	49.75	48.88	49.69	188200
1998-10-23	49.56	49.56	48.75	48.88	282500
1998-10-26	48.75	49.06	48.63	49.00	377500
1998-10-27	49.00	49.38	48.56	49.00	292900
1998-10-28	49.25	49.56	48.94	49.06	261100
1998-10-29	49.19	49.19	48.38	48.75	221000
1998-10-30	48.75	49.13	48.50	48.94	219900
1998-11-02	49.19	49.88	49.06	49.63	355300
1998-11-03	49.75	50.00	49.50	49.94	339000
1998-11-04	50.00	51.00	50.00	50.31	2554200
1998-11-05	50.44	50.63	50.13	50.38	905400
1998-11-06	49.00	50.06	49.00	50.00	2278000
1998-11-09	50.06	50.06	49.44	49.63	377700
1998-11-10	49.63	50.81	49.63	50.69	334400
1998-11-11	50.44	50.44	49.63	49.88	246100
1998-11-12	50.00	50.06	49.63	49.75	137300
1998-11-13	49.88	50.25	49.69	49.69	491700
1998-11-16	49.31	49.88	49.19	49.75	405100
1998-11-17	49.75	49.88	49.31	49.56	282200
1998-11-18	49.50	49.75	49.38	49.50	307400
1998-11-19	49.50	49.75	49.13	49.38	330600
1998-11-20	49.50	49.50	48.75	48.88	386400
1998-11-23	48.88	48.88	48.38	48.81	219700
1998-11-24	48.94	49.00	48.00	48.19	554100
1998-11-25	48.00	48.38	47.75	48.00	212100
1998-11-27	47.88	48.06	47.56	48.00	228500
1998-11-30	47.75	47.75	46.38	46.38	365400
1998-12-01	46.75	47.31	46.50	46.94	350700
1998-12-02	46.69	47.50	46.69	47.50	287900
1998-12-03	47.44	47.50	46.81	46.94	210200
1998-12-04	47.06	47.81	47.06	47.75	217300
1998-12-07	47.94	48.00	47.00	47.75	113400
1998-12-08	47.50	47.75	46.75	47.13	180600
1998-12-09	47.38	47.44	46.00	46.13	830000
1998-12-10	46.38	46.50	45.31	45.94	416800
1998-12-11	45.94	46.44	45.88	46.44	463600
1998-12-14	46.25	47.31	46.25	47.06	699800
1998-12-15	46.94	47.13	46.75	47.06	292800
1998-12-16	46.81	47.06	46.38	46.94	265200
1998-12-17	46.81	47.63	46.81	47.63	199300
1998-12-18	47.00	47.50	46.94	47.50	450000
1998-12-21	47.31	48.25	46.88	47.44	195400
1998-12-22	47.25	47.31	46.44	46.94	470900
1998-12-23	46.81	47.19	46.75	47.19	247100
1998-12-24	47.06	47.13	46.38	46.44	69900
1998-12-28	46.50	46.56	46.25	46.44	261300
1998-12-29	46.38	46.88	46.38	46.81	347000
1998-12-30	46.63	46.94	46.50	46.94	346800
1998-12-31	46.94	47.13	46.69	47.06	369700
1999-01-04	47.06	47.69	47.00	47.69	495600
1999-01-05	47.69	47.75	47.25	47.56	326600
1999-01-06	47.56	47.94	47.06	47.94	633300
1999-01-07	47.94	47.94	47.38	47.50	802600
1999-01-08	47.63	47.63	46.88	47.31	701400
1999-01-11	48.00	48.00	47.00	47.25	968700
1999-01-12	47.50	47.69	47.13	47.31	472300
1999-01-13	47.25	48.19	47.06	47.13	315700
1999-01-14	47.00	47.06	46.44	47.06	491600
1999-01-15	47.13	47.19	46.69	47.00	312600
1999-01-19	46.88	46.88	46.19	46.44	348000
1999-01-20	46.25	46.38	45.75	45.88	561400
1999-01-21	45.63	46.19	45.63	46.06	321200
1999-01-22	46.00	46.31	45.88	46.06	216500
1999-01-25	45.94	46.06	45.50	45.81	343000
1999-01-26	45.69	45.88	45.06	45.69	367300
1999-01-27	45.75	45.75	44.50	44.88	745800
1999-01-28	44.75	44.88	44.63	44.69	1583200
1999-01-29	44.50	44.63	43.63	43.81	354800
1999-02-01	43.81	43.81	42.56	42.63	357400
1999-02-02	42.69	43.06	42.44	43.00	532200
1999-02-03	42.94	43.88	42.81	43.38	1520200
1999-02-04	43.13	43.31	42.38	42.75	586300
1999-02-05	42.69	42.75	42.50	42.75	1943100
1999-02-08	42.13	42.75	41.88	42.06	1631700
1999-02-09	42.38	42.44	42.00	42.00	333500
1999-02-10	42.00	42.44	41.75	42.06	322200
1999-02-11	41.81	42.44	41.50	41.94	404000
1999-02-12	42.00	42.06	40.75	41.06	365100
1999-02-16	41.50	41.94	41.13	41.38	353700
1999-02-17	41.38	42.69	41.38	42.06	429500
1999-02-18	42.31	43.19	42.19	42.94	436300
1999-02-19	42.50	42.69	41.94	42.31	320100
1999-02-22	42.25	43.25	42.13	43.25	448900
1999-02-23	43.25	43.25	42.38	42.63	458600
1999-02-24	42.56	42.88	42.00	42.13	221200
1999-02-25	41.69	42.13	41.25	41.63	301000
1999-02-26	41.75	42.06	41.19	41.63	201600
1999-03-01	41.63	41.63	40.88	41.50	271300
1999-03-02	41.25	42.13	41.00	41.63	339300
1999-03-03	41.56	42.19	41.56	42.19	288300
1999-03-04	42.13	42.75	42.00	42.75	263400
1999-03-05	43.38	43.50	42.88	42.88	450700
1999-03-08	43.00	43.06	42.31	42.56	263700
1999-03-09	42.38	42.44	41.69	41.69	457500
1999-03-10	41.94	42.00	40.94	41.13	475400
1999-03-11	41.38	41.38	40.00	40.88	626200
1999-03-12	40.94	41.88	40.88	41.69	497500
1999-03-15	41.81	42.38	41.56	41.63	435600
1999-03-16	41.56	41.88	41.50	41.75	330000
1999-03-17	41.75	41.75	41.13	41.56	180000
1999-03-18	41.44	41.94	41.38	41.88	164600
1999-03-19	41.81	42.00	41.44	41.44	636600
1999-03-22	41.38	41.75	41.25	41.25	335900
1999-03-23	41.13	41.31	40.75	41.13	299400
1999-03-24	41.25	42.38	40.75	42.19	531000
1999-03-25	41.94	41.94	41.56	41.75	227000
1999-03-26	41.63	41.75	40.50	40.56	475600
1999-03-29	40.69	40.94	40.56	40.75	216200
1999-03-30	40.69	40.75	40.00	40.25	488300
1999-03-31	40.25	40.38	39.31	39.69	413600
1999-04-01	39.56	40.69	39.44	40.56	724700
1999-04-05	40.81	41.00	40.25	40.44	327900
1999-04-06	40.44	40.75	39.31	39.56	433100
1999-04-07	39.69	39.75	39.19	39.63	240100
1999-04-08	39.50	40.31	39.44	40.19	387900
1999-04-09	40.13	40.13	39.75	40.00	170900
1999-04-12	39.75	40.38	39.75	40.31	177300
1999-04-13	40.19	40.19	39.50	39.69	204400
1999-04-14	39.63	39.75	39.25	39.38	231600
1999-04-15	39.31	39.56	39.13	39.13	402100
1999-04-16	39.38	39.75	39.31	39.56	335400
1999-04-19	39.44	40.81	39.44	40.19	636600
1999-04-20	40.44	41.31	40.38	41.25	648500
1999-04-21	41.75	41.81	41.13	41.63	402100
1999-04-22	41.63	41.63	40.88	41.31	438600
1999-04-23	41.50	41.50	40.75	40.88	313500
1999-04-26	41.00	41.00	40.63	40.81	461800
1999-04-27	40.81	40.88	39.88	39.94	454300
1999-04-28	40.19	40.88	40.06	40.56	459300
1999-04-29	40.81	41.44	40.63	41.19	1133600
1999-04-30	41.19	41.50	41.00	41.44	760000
1999-05-03	41.44	41.88	41.31	41.75	399700
1999-05-04	41.94	41.94	41.31	41.50	235700
1999-05-05	41.50	41.88	41.38	41.88	1130100
1999-05-06	41.13	41.50	40.63	41.50	860500
1999-05-07	41.56	41.56	40.88	41.06	188100
1999-05-10	40.81	41.50	40.81	41.25	240600
1999-05-11	41.13	41.56	40.88	41.13	193900
1999-05-12	41.38	41.63	41.00	41.38	251500
1999-05-13	41.50	42.31	41.44	42.31	422100
1999-05-14	42.06	42.13	41.50	41.56	347800
1999-05-17	41.56	42.13	41.56	42.00	319700
1999-05-18	42.00	42.25	41.56	42.06	432000
1999-05-19	42.31	43.00	42.13	42.81	335300
1999-05-20	42.81	42.94	42.31	42.69	308800
1999-05-21	42.69	43.06	42.13	43.06	240200
1999-05-24	42.94	43.50	42.81	43.06	242000
1999-05-25	42.94	44.06	42.94	43.69	441600
1999-05-26	43.75	43.94	43.44	43.81	356900
1999-05-27	43.56	43.56	42.06	42.69	301900
1999-05-28	42.69	43.56	42.69	43.38	254700
1999-06-01	43.31	43.31	42.06	42.56	239500
1999-06-02	42.69	42.94	42.38	42.50	153600
1999-06-03	42.38	42.50	41.81	41.81	248800
1999-06-04	41.94	42.75	41.88	42.75	125000
1999-06-07	42.56	42.63	42.19	42.25	103100
1999-06-08	42.13	42.38	42.06	42.25	189800
1999-06-09	42.25	42.38	42.06	42.25	142100
1999-06-10	42.25	42.25	41.31	41.50	301200
1999-06-11	41.69	41.88	41.06	41.31	305900
1999-06-14	41.50	42.56	41.44	41.94	299800
1999-06-15	42.19	42.81	41.88	42.50	200600
1999-06-16	42.69	43.38	42.50	43.19	489100
1999-06-17	43.38	43.38	42.94	43.13	386600
1999-06-18	43.25	43.25	42.81	43.13	323100
1999-06-21	43.13	43.13	42.00	42.13	149200
1999-06-22	41.94	42.56	41.88	42.38	288700
1999-06-23	42.38	42.38	41.94	41.94	242200
1999-06-24	41.88	42.06	41.50	41.63	315100
1999-06-25	39.75	39.94	38.63	38.88	2558700
1999-06-28	39.00	39.25	38.81	39.00	867300
1999-06-29	38.56	38.69	38.31	38.44	339600
1999-06-30	38.44	38.44	37.44	37.56	589000
1999-07-01	37.56	37.88	37.50	37.63	849300
1999-07-02	37.69	37.69	37.00	37.19	616100
1999-07-06	36.50	36.75	36.13	36.31	860000
1999-07-07	36.38	36.81	36.25	36.81	1293300
1999-07-08	36.63	36.75	36.44	36.63	936800
1999-07-09	36.56	36.75	36.25	36.69	665500
1999-07-12	36.56	36.75	36.50	36.63	976200
1999-07-13	36.56	36.88	36.56	36.63	710000
1999-07-14	36.63	36.88	36.50	36.63	1130100
1999-07-15	36.56	36.75	36.25	36.44	516400
1999-07-16	36.44	36.75	36.19	36.19	434400
1999-07-19	36.25	36.25	36.00	36.06	820100
1999-07-20	36.19	36.25	35.88	36.00	669200
1999-07-21	36.00	36.38	36.00	36.38	283400
1999-07-22	36.44	36.50	36.00	36.19	268300
1999-07-23	36.00	36.38	36.00	36.13	383500
1999-07-26	36.13	36.56	36.00	36.50	344800
1999-07-27	36.38	36.63	36.06	36.56	427500
1999-07-28	36.63	36.63	36.00	36.06	630100
1999-07-29	36.00	36.06	35.25	35.44	785600
1999-07-30	35.38	35.69	35.13	35.38	336600
1999-08-02	35.25	36.50	35.19	36.38	696400
1999-08-03	36.44	36.81	36.13	36.81	363700
1999-08-04	37.06	37.13	36.63	36.69	551300
1999-08-05	36.94	36.94	36.50	36.69	974800
1999-08-06	36.19	36.44	36.00	36.25	965100
1999-08-09	36.19	36.25	35.88	36.13	1317800
1999-08-10	36.06	36.19	35.75	36.13	361000
1999-08-11	36.25	36.25	35.81	36.06	273700
1999-08-12	36.06	36.06	35.38	35.44	270700
1999-08-13	35.63	35.75	35.38	35.38	277400
1999-08-16	35.44	35.44	35.00	35.25	241600
1999-08-17	35.25	35.31	34.75	35.19	364900
1999-08-18	35.19	35.19	34.75	34.81	194300
1999-08-19	34.94	35.75	34.69	35.63	291800
1999-08-20	35.63	36.38	35.50	36.31	240100
1999-08-23	36.25	36.31	35.88	36.25	212100
1999-08-24	36.44	36.56	36.00	36.38	179300
1999-08-25	36.63	37.56	36.56	37.50	411200
1999-08-26	37.38	37.44	36.94	37.25	290800
1999-08-27	37.06	37.50	37.06	37.38	162700
1999-08-30	37.31	37.56	36.81	36.88	200000
1999-08-31	36.94	37.19	36.31	36.31	427700
1999-09-01	36.31	36.50	36.13	36.31	252600
1999-09-02	36.31	36.44	36.00	36.38	208100
1999-09-03	36.63	37.06	36.56	36.94	176800
1999-09-07	37.06	37.06	36.00	36.13	163000
1999-09-08	36.00	36.19	35.88	35.94	481500
1999-09-09	35.81	35.94	35.50	35.75	328500
1999-09-10	35.75	36.50	35.69	36.19	167700
1999-09-13	36.44	36.44	35.81	36.13	188000
1999-09-14	35.94	35.94	35.50	35.63	200900
1999-09-15	35.81	36.06	35.56	35.56	197200
1999-09-16	35.56	35.69	35.06	35.25	159000
1999-09-17	35.25	35.94	35.25	35.88	389900
1999-09-20	35.81	36.00	35.75	35.81	265300
1999-09-21	35.75	35.81	34.88	35.00	420900
1999-09-22	35.25	35.25	34.75	35.00	210800
1999-09-23	35.00	35.00	34.25	34.25	209400
1999-09-24	34.38	34.88	34.25	34.31	268900
1999-09-27	34.25	34.69	34.19	34.44	226300
1999-09-28	34.25	34.25	33.50	34.06	384900
1999-09-29	34.00	34.44	33.94	34.13	202400
1999-09-30	34.13	34.69	34.06	34.13	297600
1999-10-01	34.31	35.00	33.88	35.00	260000
1999-10-04	35.00	35.75	34.94	35.75	371000
1999-10-05	35.75	35.81	34.88	35.13	391900
1999-10-06	35.25	35.63	34.81	35.38	372200
1999-10-07	35.38	35.44	34.50	34.50	297800
1999-10-08	34.31	34.75	34.31	34.63	326000
1999-10-11	34.63	34.63	34.00	34.00	173800
1999-10-12	34.00	34.06	33.56	33.81	253200
1999-10-13	33.88	34.00	33.63	33.81	221600
1999-10-14	33.75	34.63	33.56	34.44	462600
1999-10-15	34.25	34.25	33.50	33.50	359000
1999-10-18	33.63	34.25	33.50	34.19	498000
1999-10-19	34.19	34.25	33.50	33.69	413400
1999-10-20	33.69	33.75	33.25	33.44	349500
1999-10-21	33.38	33.50	33.25	33.38	409300
1999-10-22	33.31	33.69	33.31	33.38	188100
1999-10-25	33.25	33.56	33.13	33.25	397100
1999-10-26	33.25	33.75	33.13	33.25	398900
1999-10-27	33.38	34.31	33.25	34.13	416300
1999-10-28	34.13	34.69	34.13	34.44	480700
1999-10-29	34.31	34.75	34.31	34.50	413700
1999-11-01	34.31	34.88	34.31	34.75	338400
1999-11-02	34.63	35.38	34.63	35.13	557700
1999-11-03	35.00	35.13	34.75	35.00	637600
1999-11-04	35.00	35.19	34.44	34.75	344300
1999-11-05	35.00	35.50	34.94	35.19	1661000
1999-11-08	34.31	34.81	34.31	34.44	644300
1999-11-09	34.44	34.44	33.81	34.00	282600
1999-11-10	33.63	33.94	33.44	33.88	878100
1999-11-11	33.69	33.88	33.19	33.81	442900
1999-11-12	33.81	33.88	33.31	33.38	382700
1999-11-15	33.19	33.38	33.00	33.31	273200
1999-11-16	33.38	33.94	33.38	33.75	438700
1999-11-17	33.50	33.56	33.19	33.38	360600
1999-11-18	33.38	33.44	32.94	33.06	216600
1999-11-19	32.94	33.06	32.63	32.69	818400
1999-11-22	32.69	32.69	32.00	32.00	427200
1999-11-23	32.13	32.25	31.69	31.88	399000
1999-11-24	32.00	32.06	31.75	31.94	366500
1999-11-26	31.81	32.00	31.75	31.75	156400
1999-11-29	31.50	31.56	30.56	30.81	368400
1999-11-30	30.63	31.63	30.63	31.38	788100
1999-12-01	31.13	31.50	31.00	31.44	421300
1999-12-02	31.50	31.75	31.19	31.19	372200
1999-12-03	31.13	31.50	31.06	31.19	417100
1999-12-06	31.19	31.56	31.19	31.50	515400
1999-12-07	31.50	31.88	31.50	31.69	688000
1999-12-08	31.69	31.88	31.56	31.69	538200
1999-12-09	31.75	32.00	31.69	31.94	415800
1999-12-10	32.00	32.00	31.75	31.75	539000
1999-12-13	31.75	31.81	31.25	31.59	825300
1999-12-14	31.38	31.56	31.38	31.50	524600
1999-12-15	31.50	31.81	31.38	31.50	515800
1999-12-16	31.50	31.69	31.38	31.56	320400
1999-12-17	31.56	31.94	31.56	31.63	543000
1999-12-20	31.63	31.75	31.56	31.56	440500
1999-12-21	31.56	32.63	31.56	32.38	632300
1999-12-22	32.13	32.31	32.00	32.31	263400
1999-12-23	32.31	32.56	32.31	32.56	248100
1999-12-27	32.44	32.69	32.44	32.56	288900
1999-12-28	32.63	32.69	32.50	32.50	248300
1999-12-29	32.69	32.69	32.00	32.00	300400
1999-12-30	32.25	32.81	32.06	32.56	467200
1999-12-31	32.38	32.69	32.06	32.13	98700
2000-01-03	32.00	32.00	31.13	31.44	396900
2000-01-04	31.38	31.94	31.38	31.81	325500
2000-01-05	31.81	33.13	31.81	33.00	392200
2000-01-06	32.75	33.69	32.75	33.19	433000
2000-01-07	33.38	33.75	33.06	33.63	250500
2000-01-10	33.63	33.81	33.44	33.50	307700
2000-01-11	33.50	33.69	33.50	33.63	223000
2000-01-12	33.56	33.94	33.50	33.88	252500
2000-01-13	33.88	34.00	33.63	33.81	222400
2000-01-14	33.88	33.88	33.50	33.81	529900
2000-01-18	33.69	33.75	33.00	33.00	363800
2000-01-19	33.00	33.63	33.00	33.44	215500
2000-01-20	33.38	33.38	33.06	33.06	278800
2000-01-21	33.31	34.00	33.19	34.00	345000
2000-01-24	34.00	34.44	33.88	33.88	855500
2000-01-25	33.88	34.13	32.63	32.88	964400
2000-01-26	33.13	33.69	32.88	33.69	508500
2000-01-27	33.69	34.13	33.31	33.56	923900
2000-01-28	33.56	33.63	32.88	33.00	357300
2000-01-31	33.19	33.56	33.00	33.50	209900
2000-02-01	33.50	33.75	33.06	33.69	318200
2000-02-02	33.63	34.06	33.56	33.63	765300
2000-02-03	33.69	34.81	33.69	34.75	536200
2000-02-04	34.94	34.94	33.88	34.06	1106200
2000-02-07	34.00	34.00	33.56	33.69	2040500
2000-02-08	33.13	33.50	33.06	33.31	461400
2000-02-09	33.25	33.25	32.50	32.56	307500
2000-02-10	32.56	32.56	31.44	31.63	399000
2000-02-11	31.63	31.94	31.31	31.81	339400
2000-02-14	31.81	32.31	31.69	31.75	317600
2000-02-15	31.75	31.81	31.31	31.31	234600
2000-02-16	31.13	31.31	30.69	30.69	367900
2000-02-17	30.75	30.75	30.31	30.44	287100
2000-02-18	30.13	30.19	29.81	29.94	510500
2000-02-22	30.00	30.56	29.94	30.44	410600
2000-02-23	30.38	30.38	29.63	30.00	356400
2000-02-24	29.75	29.81	28.38	28.94	653000
2000-02-25	28.88	28.88	28.00	28.19	798200
2000-02-28	28.38	29.13	28.13	28.75	335700
2000-02-29	28.75	28.75	28.06	28.13	365600
2000-03-01	28.13	28.19	27.50	27.56	324200
2000-03-02	27.56	27.81	27.56	27.56	455900
2000-03-03	27.56	27.81	27.06	27.31	595000
2000-03-06	27.31	27.31	25.94	26.19	386100
2000-03-07	26.69	27.94	26.56	27.00	828200
2000-03-08	26.75	26.94	26.63	26.75	442100
2000-03-09	26.81	27.00	26.38	26.63	430200
2000-03-10	26.69	26.75	26.00	26.06	687100
2000-03-13	26.63	28.38	26.13	26.50	555600
2000-03-14	26.50	26.94	26.19	26.88	458400
2000-03-15	27.13	29.13	27.00	28.75	744900
2000-03-16	29.00	31.13	28.88	30.94	908000
2000-03-17	30.94	31.00	30.38	30.38	813300
2000-03-20	30.44	30.44	29.88	30.06	293400
2000-03-21	30.19	30.38	29.63	29.81	591800
2000-03-22	29.94	29.94	28.50	29.19	375900
2000-03-23	29.19	30.00	29.19	29.50	340500
2000-03-24	29.25	30.06	29.13	29.94	257800
2000-03-27	29.94	30.44	29.81	30.00	420500
2000-03-28	30.13	30.31	29.31	29.31	240800
2000-03-29	29.44	30.25	29.38	29.88	357400
2000-03-30	29.94	30.31	29.88	29.94	491600
2000-03-31	29.69	29.81	29.25	29.81	315800
2000-04-03	29.81	30.19	29.50	29.81	441000
2000-04-04	30.00	31.06	29.75	30.81	561800
2000-04-05	31.00	32.31	30.88	31.63	527000
2000-04-06	31.63	31.81	30.25	30.56	350200
2000-04-07	30.56	30.81	30.25	30.50	450900
2000-04-10	30.56	31.31	30.50	31.00	457300
2000-04-11	31.13	31.88	31.00	31.63	523200
2000-04-12	32.13	33.00	32.00	32.69	737500
2000-04-13	32.69	33.94	32.63	33.88	559900
2000-04-14	33.88	34.38	33.00	33.25	898000
2000-04-17	33.25	33.94	32.31	33.81	734000
2000-04-18	33.69	34.00	33.31	33.88	863500
2000-04-19	33.44	33.81	32.88	33.69	338400
2000-04-20	33.50	33.81	33.44	33.81	261300
2000-04-24	33.81	35.13	33.81	35.00	421500
2000-04-25	35.00	36.25	34.81	36.13	368000
2000-04-26	36.13	37.81	36.13	37.75	715100
2000-04-27	37.75	38.50	37.63	38.13	1064900
2000-04-28	37.94	38.00	36.50	36.63	537900
2000-05-01	37.38	37.38	36.50	36.50	396100
2000-05-02	36.31	36.69	35.25	35.56	521000
2000-05-03	35.06	35.19	34.19	34.63	747700
2000-05-04	34.81	35.88	34.00	35.38	585700
2000-05-05	35.38	35.44	34.25	34.63	1953200
2000-05-08	34.00	35.81	34.00	35.19	506500
2000-05-09	35.19	35.25	34.94	35.13	327200
2000-05-10	35.00	36.19	35.00	36.19	773600
2000-05-11	36.06	36.38	35.81	36.31	450400
2000-05-12	36.44	36.44	35.63	36.06	385200
2000-05-15	36.13	36.81	35.81	36.56	368400
2000-05-16	36.31	36.31	35.13	36.25	279800
2000-05-17	35.75	35.75	34.88	35.06	386300
2000-05-18	35.06	36.38	35.06	35.94	334800
2000-05-19	35.63	36.19	35.50	36.06	373900
2000-05-22	36.06	37.25	36.06	36.56	250200
2000-05-23	36.81	36.81	35.25	35.50	812900
2000-05-24	35.94	36.81	35.63	35.75	544500
2000-05-25	35.75	35.81	35.00	35.38	511900
2000-05-26	35.50	35.88	35.38	35.63	382500
2000-05-30	35.81	35.81	34.69	35.25	247500
2000-05-31	35.25	35.75	35.25	35.56	322100
2000-06-01	35.75	35.75	34.75	35.56	379000
2000-06-02	35.56	35.56	34.56	34.63	774800
2000-06-05	34.63	34.69	33.50	33.50	410100
2000-06-06	34.13	34.44	33.88	34.19	812900
2000-06-07	34.25	34.63	34.25	34.38	342400
2000-06-08	34.56	34.56	33.56	34.06	378300
2000-06-09	34.38	34.88	34.25	34.63	366800
2000-06-12	35.25	35.63	35.00	35.38	471700
2000-06-13	35.25	35.94	35.19	35.38	363500
2000-06-14	35.25	35.31	34.19	34.25	350800
2000-06-15	34.13	35.19	34.13	35.00	570700
2000-06-16	34.13	35.06	34.13	34.88	839400
2000-06-19	34.81	34.81	33.63	33.94	610700
2000-06-20	34.00	34.00	32.94	33.50	843800
2000-06-21	33.44	33.81	33.19	33.31	520600
2000-06-22	33.25	33.25	32.00	32.69	1299600
2000-06-23	32.56	32.94	32.00	32.19	1041400
2000-06-26	32.19	32.50	31.75	32.44	942800
2000-06-27	32.06	32.19	30.94	31.00	1118200
2000-06-28	30.50	31.88	30.00	31.72	1389800
2000-06-29	31.31	32.06	30.75	30.75	568300
2000-06-30	30.69	31.75	29.44	29.63	1542200
2000-07-03	30.00	30.75	29.94	30.75	446300
2000-07-05	30.13	31.56	30.13	30.63	594400
2000-07-06	30.75	31.19	30.50	30.75	676900
2000-07-07	30.81	31.31	30.81	31.13	500800
2000-07-10	31.19	32.25	31.19	32.13	690500
2000-07-11	32.06	32.81	31.88	32.81	1019100
2000-07-12	33.06	33.06	32.44	32.75	1238000
2000-07-13	32.50	33.06	32.38	32.94	705800
2000-07-14	33.00	33.31	32.06	32.31	894300
2000-07-17	32.06	33.13	32.06	33.06	681800
2000-07-18	33.13	33.50	32.88	33.25	503000
2000-07-19	33.25	33.69	33.13	33.50	550700
2000-07-20	33.50	34.00	33.25	33.81	880900
2000-07-21	33.81	34.00	33.19	33.19	307800
2000-07-24	33.25	33.81	32.81	33.75	674000
2000-07-25	33.75	34.50	33.31	33.69	456500
2000-07-26	33.44	33.56	32.50	32.64	876100
2000-07-27	32.94	33.75	32.88	33.13	710600
2000-07-28	33.19	34.00	32.69	33.06	767600
2000-07-31	32.75	33.50	32.69	32.81	943400
2000-08-01	32.81	34.19	32.81	34.13	967100
2000-08-02	34.38	34.75	34.19	34.50	756500
2000-08-03	34.75	35.31	34.38	34.52	740800
2000-08-04	34.44	34.94	33.63	34.88	799700
2000-08-07	34.81	35.08	34.38	35.06	2937000
2000-08-08	35.50	35.81	34.63	35.38	841800
2000-08-09	35.13	35.19	34.69	35.05	987300
2000-08-10	35.06	35.13	34.69	35.08	309300
2000-08-11	35.13	35.38	34.94	35.33	771500
2000-08-14	35.31	35.50	34.81	35.00	351500
2000-08-15	35.00	35.75	35.00	35.31	627700
2000-08-16	35.38	35.63	35.19	35.39	250100
2000-08-17	35.88	36.06	35.63	35.94	762700
2000-08-18	35.94	36.19	35.75	35.94	550700
2000-08-21	35.75	35.81	35.38	35.69	765100
2000-08-22	35.69	35.94	35.50	35.81	359600
2000-08-23	35.63	35.94	35.44	35.88	617100
2000-08-24	35.88	35.88	35.13	35.19	290300
2000-08-25	35.19	35.50	35.06	35.13	550300
2000-08-28	35.00	35.50	34.94	35.13	557900
2000-08-29	34.94	35.00	34.50	34.50	499000
2000-08-30	34.44	35.00	34.31	34.63	499100
2000-08-31	34.81	35.44	34.75	35.14	820900
2000-09-01	35.38	35.56	35.19	35.20	479300
2000-09-05	35.25	36.56	35.25	36.25	1273000
2000-09-06	36.88	37.88	36.81	37.50	1504500
2000-09-07	38.00	38.00	37.25	37.69	776800
2000-09-08	37.94	38.91	37.75	38.91	884100
2000-09-11	38.88	40.00	38.88	39.33	1166700
2000-09-12	39.38	39.50	38.06	38.69	962800
2000-09-13	38.44	38.75	37.63	37.75	1184500
2000-09-14	37.75	37.75	36.56	37.25	915400
2000-09-15	37.38	38.38	37.31	38.28	1508900
2000-09-18	38.00	38.06	37.38	37.67	757800
2000-09-19	38.38	38.44	36.38	36.38	1440200
2000-09-20	36.38	36.56	35.38	35.63	881300
2000-09-21	35.63	36.25	35.00	35.19	772000
2000-09-22	35.19	36.25	35.13	35.50	615700
2000-09-25	35.81	36.00	35.19	35.50	788600
2000-09-26	35.50	36.56	35.50	36.44	1205400
2000-09-27	36.13	36.94	35.69	36.89	675200
2000-09-28	37.38	39.81	37.13	39.44	2671200
2000-09-29	39.00	39.88	39.00	39.14	1188100
2000-10-02	39.13	39.25	38.06	39.06	935000
2000-10-03	38.81	39.94	38.50	38.56	971800
2000-10-04	38.56	38.88	36.63	38.00	1650100
2000-10-05	37.94	38.63	36.38	36.50	1062200
2000-10-06	36.88	37.31	36.50	36.69	682000
2000-10-09	36.81	37.25	36.19	36.50	425500
2000-10-10	36.50	37.94	36.50	37.25	961300
2000-10-11	37.25	37.94	37.06	37.94	1331900
2000-10-12	37.69	38.94	37.38	38.13	1088300
2000-10-13	38.19	38.81	38.19	38.81	879000
2000-10-16	38.56	39.75	38.56	39.31	1074700
2000-10-17	39.31	39.75	39.00	39.19	519400
2000-10-18	39.00	39.38	37.75	38.25	798400
2000-10-19	37.63	38.44	37.25	37.94	498600
2000-10-20	37.63	38.31	37.38	37.69	670100
2000-10-23	38.00	39.00	37.88	38.19	702300
2000-10-24	38.88	39.00	37.63	38.19	660800
2000-10-25	38.38	39.00	37.75	38.44	759700
2000-10-26	38.19	38.56	37.75	38.38	965400
2000-10-27	38.19	39.94	38.00	39.94	1470300
2000-10-30	39.94	42.38	39.81	41.81	1789400
2000-10-31	41.56	41.75	40.88	41.50	698400
2000-11-01	41.38	42.31	41.19	42.31	966200
2000-11-02	42.31	42.31	41.63	41.81	697800
2000-11-03	41.50	41.75	41.13	41.38	417800
2000-11-06	41.13	41.94	41.06	41.38	879800
2000-11-07	41.25	41.50	40.31	40.94	2659400
2000-11-08	40.31	40.88	40.25	40.63	2234700
2000-11-09	40.63	41.25	40.56	41.25	876800
2000-11-10	41.25	42.19	41.06	42.00	1197500
2000-11-13	42.00	43.25	41.63	41.94	1300600
2000-11-14	41.31	41.50	40.63	40.81	715600
2000-11-15	41.06	41.63	40.81	41.44	1010100
2000-11-16	41.31	42.44	41.31	42.25	836500
2000-11-17	42.25	43.06	42.00	43.00	626000
2000-11-20	43.25	43.88	43.00	43.19	844600
2000-11-21	42.88	43.88	42.63	43.81	1340300
2000-11-22	43.56	44.25	43.38	43.63	1052100
2000-11-24	43.38	43.38	42.88	42.88	261100
2000-11-27	42.94	43.25	42.50	43.13	1075600
2000-11-28	43.13	44.19	42.88	43.94	2044700
2000-11-29	44.00	45.56	44.00	45.56	1042400
2000-11-30	45.81	46.25	45.63	46.00	2038300
2000-12-01	45.69	45.88	45.00	45.50	1646300
2000-12-04	45.13	46.75	45.13	46.38	1632100
2000-12-05	46.38	46.44	45.63	46.38	1944300
2000-12-06	46.38	46.94	45.31	45.56	2245100
2000-12-07	45.69	45.94	44.81	45.06	1465600
2000-12-08	45.00	45.38	43.88	45.19	1099400
2000-12-11	45.31	45.31	44.06	44.75	1039500
2000-12-12	44.75	45.38	44.69	45.25	960700
2000-12-13	45.31	45.88	45.06	45.31	1110400
2000-12-14	45.19	45.44	43.81	43.94	1427400
2000-12-15	43.06	44.31	43.06	43.75	1640500
2000-12-18	43.75	44.25	43.75	43.94	758600
2000-12-19	44.19	44.75	44.00	44.69	1041200
2000-12-20	44.75	47.25	44.50	46.75	2197200
2000-12-21	46.75	46.75	45.81	46.38	781800
2000-12-22	45.94	46.81	45.38	46.63	456000
2000-12-26	47.50	48.94	47.13	48.00	682000
2000-12-27	48.06	48.75	47.69	47.94	540200
2000-12-28	47.50	47.75	46.75	47.06	555700
2000-12-29	46.94	47.25	46.38	46.50	813400
2001-01-02	46.13	46.13	45.25	45.56	1197100
2001-01-03	45.56	46.63	43.50	43.75	1463900
2001-01-04	43.00	43.06	40.50	41.56	1898000
2001-01-05	41.50	42.44	40.75	40.81	1489500
2001-01-08	40.81	41.56	40.31	41.50	1262200
2001-01-09	41.50	42.25	41.13	42.25	857200
2001-01-10	42.13	42.75	41.38	41.63	1391700
2001-01-11	41.75	41.75	39.25	39.81	1553500
2001-01-12	39.63	40.50	39.31	40.50	1502100
2001-01-16	40.63	40.75	39.44	40.69	2228300
2001-01-17	40.69	41.44	40.13	40.69	1274800
2001-01-18	40.44	41.31	40.44	41.19	1283700
2001-01-19	40.88	42.06	40.06	41.25	1274700
2001-01-22	41.56	42.50	41.19	41.63	713600
2001-01-23	42.25	42.81	42.06	42.13	472800
2001-01-24	42.25	43.44	42.25	43.13	813800
2001-01-25	44.13	44.19	43.50	43.56	823500
2001-01-26	43.69	44.06	42.88	43.38	1162900
2001-01-29	43.36	44.75	43.36	43.86	565000
2001-01-30	43.94	44.17	43.45	43.93	747400
2001-01-31	43.93	43.93	43.00	43.25	1368800
2001-02-01	43.25	43.44	42.71	43.02	1069100
2001-02-02	43.05	43.80	43.03	43.30	474500
2001-02-05	43.50	44.19	43.50	44.00	591500
2001-02-06	44.00	44.60	43.99	44.51	2436100
2001-02-07	44.75	45.07	44.20	44.37	774800
2001-02-08	44.55	45.28	44.40	45.20	718800
2001-02-09	45.60	46.31	45.35	46.12	1059500
2001-02-12	46.25	46.47	45.00	45.52	785700
2001-02-13	45.52	46.20	44.81	45.49	691500
2001-02-14	45.49	46.78	44.90	45.32	677900
2001-02-15	45.25	45.44	44.85	45.36	551200
2001-02-16	45.80	46.50	45.80	46.28	904800
2001-02-20	46.00	47.15	45.98	46.97	637100
2001-02-21	46.97	47.95	46.83	46.95	684200
2001-02-22	47.25	47.93	47.05	47.49	828300
2001-02-23	47.60	47.92	46.03	47.20	962600
2001-02-26	47.21	48.10	46.85	47.28	885000
2001-02-27	47.00	47.70	47.00	47.48	652300
2001-02-28	48.00	48.06	47.05	47.54	776900
2001-03-01	47.60	47.99	47.30	47.55	651200
2001-03-02	47.55	47.95	46.62	47.17	1346900
2001-03-05	47.17	47.35	46.88	47.07	628200
2001-03-06	47.75	47.75	46.76	47.18	767900
2001-03-07	46.70	47.49	46.61	47.24	939600
2001-03-08	46.10	47.14	46.10	46.79	1212400
2001-03-09	46.79	46.85	46.09	46.64	1105900
2001-03-12	46.55	47.15	46.43	46.46	904800
2001-03-13	46.25	46.30	45.69	45.72	723000
2001-03-14	45.25	45.33	44.40	44.58	742000
2001-03-15	44.64	45.25	44.60	45.13	702200
2001-03-16	45.01	45.40	44.45	44.70	956500
2001-03-19	44.70	44.85	43.95	44.17	598200
2001-03-20	44.50	45.23	44.08	44.65	995300
2001-03-21	44.15	44.97	43.76	43.91	1664900
2001-03-22	43.91	44.10	41.45	42.00	1141600
2001-03-23	42.30	43.01	42.10	42.75	1083300
2001-03-26	43.70	44.40	43.50	44.23	688800
2001-03-27	44.25	45.19	44.25	44.83	861700
2001-03-28	44.83	45.45	44.30	45.14	842300
2001-03-29	45.14	45.75	44.15	45.75	906700
2001-03-30	46.00	47.03	46.00	47.00	1033700
2001-04-02	47.00	47.74	46.95	47.61	896200
2001-04-03	47.36	48.40	46.87	48.02	1578100
2001-04-04	47.55	48.20	47.30	47.61	1192300
2001-04-05	47.52	47.59	46.90	47.54	923300
2001-04-06	47.85	47.94	46.00	47.34	1478500
2001-04-09	47.45	49.00	47.45	48.61	1212800
2001-04-10	48.62	49.50	48.45	48.59	1277600
2001-04-11	48.10	48.65	47.84	48.21	856000
2001-04-12	48.00	48.50	47.48	47.99	856400
2001-04-16	48.20	48.72	47.87	48.65	758000
2001-04-17	48.60	49.79	48.40	49.70	658400
2001-04-18	49.95	49.99	49.00	49.96	1929200
2001-04-19	49.51	49.97	48.90	49.01	824300
2001-04-20	49.01	49.65	48.12	48.94	699100
2001-04-23	49.40	49.90	48.85	49.75	655900
2001-04-24	49.98	50.23	48.50	49.45	1076500
2001-04-25	49.44	49.60	48.90	49.30	752700
2001-04-26	49.45	50.40	49.30	49.42	723300
2001-04-27	49.65	50.00	48.85	50.00	590700
2001-04-30	49.95	49.99	49.10	49.34	726100
2001-05-01	49.30	49.65	49.25	49.43	659000
2001-05-02	49.00	49.15	47.98	48.00	958500
2001-05-03	48.00	48.20	47.10	47.45	1082100
2001-05-04	47.20	48.55	47.20	48.54	971500
2001-05-07	48.10	48.64	48.10	48.40	1054100
2001-05-08	48.10	48.10	47.26	47.34	1429400
2001-05-09	47.34	47.75	47.06	47.38	850400
2001-05-10	48.00	48.00	47.15	47.65	784800
2001-05-11	48.40	48.40	47.81	48.18	593700
2001-05-14	48.50	48.86	48.39	48.62	697500
2001-05-15	48.75	48.75	48.01	48.21	446300
2001-05-16	48.60	49.41	47.75	49.41	929000
2001-05-17	49.30	49.35	48.78	49.19	943400
2001-05-18	49.15	49.75	49.03	49.75	1109100
2001-05-21	49.99	50.35	49.43	50.31	887300
2001-05-22	50.46	50.80	50.00	50.00	858900
2001-05-23	50.34	51.10	50.10	50.92	949700
2001-05-24	50.95	51.20	50.60	51.11	794800
2001-05-25	50.70	50.93	50.30	50.41	929700
2001-05-29	50.30	50.30	49.51	49.90	720700
2001-05-30	49.98	50.63	49.62	49.80	810700
2001-05-31	49.80	50.40	49.75	50.20	953200
2001-06-01	50.40	50.40	49.00	49.00	1043800
2001-06-04	49.30	49.70	48.80	49.12	648200
2001-06-05	49.35	49.44	48.69	49.11	1056000
2001-06-06	49.12	49.16	47.80	47.90	961600
2001-06-07	48.15	48.30	47.46	47.70	1105100
2001-06-08	47.50	48.50	47.50	48.27	546300
2001-06-11	48.65	49.03	48.42	48.64	1066600
2001-06-12	48.40	48.90	48.02	48.49	698600
2001-06-13	48.50	48.75	47.18	47.21	847100
2001-06-14	47.21	47.21	45.78	45.87	863500
2001-06-15	46.25	47.38	46.03	46.87	1451800
2001-06-18	47.50	47.85	46.86	46.90	540900
2001-06-19	47.10	47.45	46.85	47.38	555200
2001-06-20	47.45	48.05	46.30	47.01	745500
2001-06-21	47.02	47.15	45.20	45.51	1161800
2001-06-22	45.65	46.25	45.30	46.01	642200
2001-06-25	46.13	46.50	45.50	45.60	553300
2001-06-26	45.40	46.30	45.10	45.99	761600
2001-06-27	45.95	46.59	45.87	46.31	1555500
2001-06-28	46.80	47.20	46.10	46.18	601700
2001-06-29	46.30	46.35	45.81	46.17	1042200
2001-07-02	46.17	47.10	46.05	46.92	1198500
2001-07-03	46.98	46.98	46.25	46.57	430400
2001-07-05	46.75	46.99	46.40	46.98	920900
2001-07-06	47.10	47.40	46.85	47.09	573100
2001-07-09	47.45	48.25	47.10	48.25	814100
2001-07-10	48.05	48.55	48.01	48.39	710100
2001-07-11	48.50	48.60	47.58	47.76	862900
2001-07-12	47.65	47.65	46.88	47.37	528800
2001-07-13	47.40	47.77	46.96	47.35	562900
2001-07-16	47.39	48.35	47.20	47.87	766400
2001-07-17	47.87	48.00	47.22	47.51	585300
2001-07-18	47.50	48.12	47.00	47.42	449300
2001-07-19	48.00	48.00	47.15	47.51	693300
2001-07-20	47.95	47.95	45.95	46.30	703600
2001-07-23	46.45	46.47	43.30	43.41	1473800
2001-07-24	43.40	43.40	41.60	42.10	1535600
2001-07-25	42.09	42.90	41.50	42.58	3295000
2001-07-26	42.98	43.45	42.56	43.24	2313500
2001-07-27	43.75	44.20	42.59	44.20	1055000
2001-07-30	44.20	44.89	43.18	44.70	1095000
2001-07-31	44.50	45.19	43.86	45.00	1611700
2001-08-01	45.00	45.25	44.36	45.04	574900
2001-08-02	45.70	46.12	45.06	45.95	708100
2001-08-03	45.95	46.39	45.20	46.30	588100
2001-08-06	45.68	45.68	44.67	44.91	751500
2001-08-07	44.90	45.75	44.75	45.55	3661400
2001-08-08	44.94	45.05	44.12	44.25	1236700
2001-08-09	44.35	45.10	44.05	44.89	456500
2001-08-10	44.70	45.33	44.40	45.24	453400
2001-08-13	45.00	45.30	44.62	44.66	329100
2001-08-14	44.74	45.05	44.35	44.65	538900
2001-08-15	44.40	44.78	43.80	44.17	482300
2001-08-16	44.05	45.50	43.90	45.30	620000
2001-08-17	45.10	45.40	44.70	45.01	485700
2001-08-20	45.01	45.39	45.01	45.37	251400
2001-08-21	44.85	45.80	44.85	45.02	457300
2001-08-22	45.15	45.28	44.74	44.76	981800
2001-08-23	44.86	45.51	44.77	45.35	580900
2001-08-24	45.35	45.85	45.06	45.44	393300
2001-08-27	45.45	45.96	45.44	45.86	486000
2001-08-28	46.10	46.77	45.96	46.48	1110400
2001-08-29	46.53	46.62	46.09	46.51	1074700
2001-08-30	46.50	46.90	45.85	45.88	687500
2001-08-31	45.89	46.23	45.74	45.77	761300
2001-09-04	45.85	46.75	45.77	46.50	642100
2001-09-05	46.50	46.74	46.33	46.58	1148200
2001-09-06	46.50	47.14	46.45	46.95	791900
2001-09-07	46.80	47.20	46.65	47.11	748800
2001-09-10	47.20	47.20	46.35	46.67	810800
2001-09-17	48.50	48.50	46.00	46.06	875200
2001-09-18	46.06	47.60	45.55	47.50	895000
2001-09-19	47.90	48.90	46.05	46.75	996500
2001-09-20	46.05	47.40	46.02	47.04	815400
2001-09-21	46.86	47.50	45.25	45.60	1497500
2001-09-24	45.65	45.75	44.65	44.85	887000
2001-09-25	45.50	45.50	43.85	44.24	1106400
2001-09-26	43.75	44.17	42.49	44.10	910300
2001-09-27	43.95	43.98	43.00	43.85	1084000
2001-09-28	43.85	43.85	42.80	43.23	1777900
2001-10-01	43.10	43.91	42.70	43.84	1496100
2001-10-02	43.95	45.21	43.86	45.11	849300
2001-10-03	45.25	45.85	45.10	45.76	795600
2001-10-04	46.10	46.50	45.00	46.25	657300
2001-10-05	46.25	46.95	45.95	46.75	846900
2001-10-08	46.25	46.32	45.74	45.87	1077700
2001-10-09	45.90	45.90	44.65	44.85	1209200
2001-10-10	44.60	44.60	44.00	44.38	891100
2001-10-11	44.15	44.59	43.90	44.06	897900
2001-10-12	44.00	44.30	43.50	44.08	922500
2001-10-15	44.15	44.20	43.65	43.96	526700
2001-10-16	44.05	44.60	44.00	44.45	469700
2001-10-17	44.51	45.00	44.35	44.48	481900
2001-10-18	44.68	44.68	43.20	43.25	559500
2001-10-19	43.26	44.34	43.00	44.19	706500
2001-10-22	44.15	44.20	43.20	43.79	504400
2001-10-23	43.59	43.60	42.68	43.14	1051100
2001-10-24	43.18	43.56	42.17	42.59	1415200
2001-10-25	42.26	43.70	42.25	43.43	958000
2001-10-26	43.38	43.39	42.25	42.83	1160700
2001-10-29	43.00	43.00	42.41	42.85	953500
2001-10-30	42.95	42.95	41.85	42.24	1192500
2001-10-31	42.30	42.43	41.82	41.90	956000
2001-11-01	42.20	42.50	41.60	42.48	1212000
2001-11-02	42.30	42.33	41.55	42.29	898300
2001-11-05	42.50	43.76	42.48	43.76	1095300
2001-11-06	44.00	44.23	43.35	44.05	3243300
2001-11-07	44.05	44.05	43.50	43.75	4612700
2001-11-08	43.75	44.69	43.60	44.45	875700
2001-11-09	44.30	44.84	43.87	44.54	659900
2001-11-12	44.40	44.44	43.75	44.15	664600
2001-11-13	44.70	44.70	43.87	44.48	779500
2001-11-14	44.45	44.45	43.45	43.51	956300
2001-11-15	43.73	43.83	42.02	42.95	1456800
2001-11-16	43.00	43.08	42.76	43.00	1265600
2001-11-19	42.85	42.94	41.75	41.96	1069500
2001-11-20	41.93	42.88	41.93	42.78	1033900
2001-11-21	42.63	42.63	41.65	42.13	743200
2001-11-23	42.00	42.43	41.81	42.39	249400
2001-11-26	42.50	42.50	42.02	42.21	666200
2001-11-27	42.55	42.73	41.87	42.47	970600
2001-11-28	42.47	42.47	40.40	40.44	2080600
2001-11-29	40.60	40.80	39.70	40.58	2831500
2001-11-30	41.25	41.80	40.86	41.25	1741000
2001-12-03	41.40	41.89	41.02	41.50	1313800
2001-12-04	41.40	42.13	41.05	42.01	754200
2001-12-05	42.60	42.79	42.32	42.43	1727200
2001-12-06	42.33	42.33	41.60	41.60	812200
2001-12-07	42.00	44.00	41.90	42.86	1046500
2001-12-10	42.86	42.86	42.05	42.15	925200
2001-12-11	42.20	42.32	41.44	41.71	1093600
2001-12-12	41.70	41.70	40.70	41.55	1890200
2001-12-13	41.65	42.36	41.45	41.84	1074400
2001-12-14	41.25	42.00	41.00	41.50	765600
2001-12-17	41.51	41.86	41.10	41.54	863100
2001-12-18	41.53	42.16	41.12	42.16	1046100
2001-12-19	41.15	43.47	40.95	43.42	2016500
2001-12-20	43.10	43.22	42.00	42.58	2643300
2001-12-21	42.60	42.68	41.80	42.27	1789100
2001-12-24	42.40	43.11	42.39	43.00	423800
2001-12-26	43.00	43.44	43.00	43.10	749700
2001-12-27	43.01	43.31	42.95	43.21	906100
2001-12-28	43.40	43.47	42.81	43.28	676800
2001-12-31	43.34	43.86	43.21	43.53	1040500
2002-01-02	43.30	43.97	42.50	43.95	789300
2002-01-03	43.85	43.94	43.26	43.64	846900
2002-01-04	43.64	43.64	42.92	43.27	820000
2002-01-07	43.95	43.95	43.05	43.95	1027200
2002-01-08	43.95	44.16	43.40	43.85	1131000
2002-01-09	43.81	44.23	43.64	43.87	807100
2002-01-10	43.83	44.40	43.65	44.26	938100
2002-01-11	44.26	44.35	43.85	43.87	1065900
2002-01-14	44.00	44.50	43.93	44.49	722900
2002-01-15	44.58	44.61	44.02	44.56	1101700
2002-01-16	44.57	44.60	44.21	44.35	707000
2002-01-17	44.30	44.30	43.05	43.43	1428000
2002-01-18	43.23	43.50	42.86	43.00	917800
2002-01-22	42.80	42.80	42.04	42.11	1422100
2002-01-23	42.00	42.02	41.60	41.96	1205700
2002-01-24	42.10	42.15	41.29	41.47	1024400
2002-01-25	41.47	41.59	41.15	41.55	1226200
2002-01-28	41.70	41.95	41.35	41.89	679600
2002-01-29	42.40	42.40	41.07	41.14	1067100
2002-01-30	41.20	41.31	40.31	41.22	1292100
2002-01-31	41.40	41.90	41.00	41.74	946800
2002-02-01	41.80	42.18	41.47	41.81	1196200
2002-02-04	42.00	42.00	41.46	41.59	956800
2002-02-05	41.60	41.78	41.28	41.40	2607800
2002-02-06	40.90	41.17	40.00	40.42	1179600
2002-02-07	40.42	40.58	40.00	40.00	1643400
2002-02-08	40.20	40.52	39.82	40.31	727700
2002-02-11	40.41	41.05	39.70	41.02	685900
2002-02-12	40.94	42.45	40.79	41.51	1457300
2002-02-13	42.00	42.14	41.32	41.98	799600
2002-02-14	42.00	42.20	41.80	42.03	676400
2002-02-15	41.80	42.20	41.75	42.08	1019400
2002-02-19	42.09	42.10	41.62	41.76	796000
2002-02-20	41.56	41.90	40.98	41.59	727400
2002-02-21	41.27	41.95	41.27	41.46	908300
2002-02-22	41.30	42.08	41.03	41.94	1032600
2002-02-25	42.38	42.68	42.00	42.61	1367700
2002-02-26	42.87	43.10	42.65	42.91	1716100
2002-02-27	43.10	43.75	42.92	43.43	1146600
2002-02-28	43.45	43.86	43.40	43.85	1051000
2002-03-01	43.85	44.12	43.67	44.12	1004800
2002-03-04	44.25	45.00	44.03	44.27	1251500
2002-03-05	44.35	44.90	44.10	44.75	995200
2002-03-06	44.90	45.30	44.43	45.25	853900
2002-03-07	45.24	45.46	45.03	45.32	1409100
2002-03-08	45.50	45.59	45.07	45.39	828100
2002-03-11	45.39	45.40	44.80	44.97	1130800
2002-03-12	44.72	45.24	44.61	44.79	793200
2002-03-13	44.79	45.30	44.55	44.96	853400
2002-03-14	44.96	45.08	44.65	44.93	1347900
2002-03-15	44.93	45.14	44.60	44.77	1046000
2002-03-18	44.60	45.08	44.19	45.01	811500
2002-03-19	45.15	45.58	45.15	45.19	603800
2002-03-20	45.24	45.57	44.63	45.30	506200
2002-03-21	45.20	46.44	45.20	46.34	767900
2002-03-22	46.40	47.08	46.10	46.16	829800
2002-03-25	45.91	46.37	45.58	45.96	830400
2002-03-26	45.86	46.00	45.15	45.27	1007000
2002-03-27	45.32	46.25	45.10	46.00	778500
2002-03-28	45.80	46.78	45.67	46.09	677400
2002-04-01	46.09	46.09	45.54	45.67	656800
2002-04-02	45.35	46.20	45.31	46.20	796700
2002-04-03	46.05	46.24	45.60	46.18	731600
2002-04-04	46.18	47.24	46.05	47.15	1410500
2002-04-05	47.25	47.65	46.76	46.82	923200
2002-04-08	46.82	47.25	46.67	47.12	598800
2002-04-09	47.43	47.49	46.91	47.38	1019300
2002-04-10	47.20	48.14	47.13	48.06	828100
2002-04-11	48.16	48.80	47.80	47.90	1153100
2002-04-12	47.91	47.99	47.51	47.89	895500
2002-04-15	47.90	47.90	47.20	47.28	969400
2002-04-16	47.25	47.76	47.23	47.70	1250900
2002-04-17	47.85	47.92	47.58	47.85	2453900
2002-04-18	47.88	47.94	47.50	47.87	899700
2002-04-19	47.95	47.95	47.57	47.87	651400
2002-04-22	48.00	48.25	47.82	47.98	643200
2002-04-23	47.90	48.35	47.80	48.03	1119600
2002-04-24	48.17	48.45	47.60	47.68	790600
2002-04-25	47.30	47.36	46.30	46.30	1417800
2002-04-26	46.10	46.18	45.50	45.97	785700
2002-04-29	46.15	46.15	45.43	45.83	723000
2002-04-30	45.75	46.04	45.60	45.80	1130200
2002-05-01	45.84	45.84	45.50	45.68	1025000
2002-05-02	45.55	45.81	45.33	45.74	1334100
2002-05-03	45.70	45.94	45.33	45.86	1390200
2002-05-06	46.00	46.57	45.89	46.31	1041900
2002-05-07	46.50	46.79	46.32	46.36	1308900
2002-05-08	45.84	46.02	45.35	45.96	1211600
2002-05-09	45.85	46.22	45.66	45.82	1161900
2002-05-10	45.90	46.32	44.88	45.06	793900
2002-05-13	45.31	45.55	44.47	45.19	1190900
2002-05-14	45.09	45.79	44.75	45.71	976800
2002-05-15	45.61	45.70	44.79	44.86	794500
2002-05-16	44.70	44.81	43.54	43.80	1489200
2002-05-17	43.70	43.71	41.85	42.95	3053900
2002-05-20	42.90	44.09	42.89	43.99	1303400
2002-05-21	44.00	44.59	43.80	44.10	680600
2002-05-22	44.35	45.24	44.31	45.08	1383800
2002-05-23	45.30	45.43	44.50	45.10	1249800
2002-05-24	45.39	45.45	44.52	44.88	896200
2002-05-28	44.75	45.15	44.64	45.00	1077600
2002-05-29	44.65	44.80	43.77	43.98	1878300
2002-05-30	43.90	43.95	43.26	43.35	1987800
2002-05-31	42.75	42.85	42.15	42.73	2472700
2002-06-03	42.83	42.84	41.20	41.30	1984900
2002-06-04	41.30	42.50	41.30	41.78	2148900
2002-06-05	41.70	41.70	40.87	40.90	3581800
2002-06-06	40.85	41.85	40.32	40.32	9758600
2002-06-07	40.32	40.62	39.30	40.19	3797400
2002-06-10	40.40	41.06	40.28	40.95	2042000
2002-06-11	41.38	41.40	40.80	40.92	2007500
2002-06-12	41.00	41.37	40.90	41.07	1594400
2002-06-13	41.28	42.25	40.97	41.05	3228000
2002-06-14	41.05	41.42	40.32	41.17	1371800
2002-06-17	41.38	41.71	40.85	41.62	1368800
2002-06-18	41.75	42.66	41.66	42.18	1879900
2002-06-19	42.19	42.52	41.65	41.83	1573100
2002-06-20	41.83	42.02	40.44	40.55	3034600
2002-06-21	40.30	41.35	40.00	41.15	2894100
2002-06-24	41.12	41.25	40.52	40.90	1604900
2002-06-25	40.90	41.35	40.52	40.52	1269400
2002-06-26	40.01	40.38	39.75	40.05	1810600
2002-06-27	40.06	40.44	39.00	39.60	2121000
2002-06-28	39.60	40.25	39.54	40.02	1632400
2002-07-01	40.00	40.37	39.51	39.59	1530700
2002-07-02	39.35	39.36	38.21	38.48	2412300
2002-07-03	38.48	38.90	37.97	38.23	1679800
2002-07-05	38.23	39.00	37.75	38.88	590900
2002-07-08	38.95	39.11	38.50	38.73	1198000
2002-07-09	38.90	38.98	36.95	36.95	1895300
2002-07-10	37.20	37.40	34.55	35.27	3610600
2002-07-11	35.25	37.31	35.00	37.04	2649600
2002-07-12	37.12	37.15	35.18	35.51	2292800
2002-07-15	35.00	36.69	33.02	36.52	4168500
2002-07-16	36.52	36.79	35.50	35.57	1985700
2002-07-17	36.10	36.42	34.35	34.45	2669800
2002-07-18	33.00	33.01	31.30	31.31	5861800
2002-07-19	30.21	30.45	28.15	28.30	6864800
2002-07-22	28.00	28.10	26.00	26.02	5578000
2002-07-23	26.25	26.79	22.74	23.51	7097500
2002-07-24	23.50	26.52	23.38	26.31	5023200
2002-07-25	27.40	29.85	26.80	29.50	4751400
2002-07-26	30.75	30.75	29.01	29.30	4170400
2002-07-29	30.00	30.77	29.51	30.67	2934300
2002-07-30	30.83	33.62	30.67	33.36	3362000
2002-07-31	33.55	34.52	31.75	32.91	3463300
2002-08-01	33.00	33.62	31.90	32.41	2754400
2002-08-02	32.25	32.26	30.55	31.06	2489600
2002-08-05	31.25	32.00	30.89	31.20	2487300
2002-08-06	32.00	32.45	31.55	32.20	3471800
2002-08-07	32.05	32.15	31.10	31.59	2104300
2002-08-08	31.65	32.11	30.70	32.03	1831300
2002-08-09	32.00	32.76	31.60	32.64	1762300
2002-08-12	32.30	33.04	32.01	33.00	1416700
2002-08-13	32.89	32.98	31.90	32.00	1399600
2002-08-14	32.22	32.99	31.82	32.90	1374700
2002-08-15	33.00	33.44	32.34	32.70	970500
2002-08-16	32.55	32.55	31.91	32.14	1560900
2002-08-19	32.04	32.63	31.96	32.48	1152800
2002-08-20	32.65	33.60	32.56	33.28	1270600
2002-08-21	33.90	34.68	33.45	34.38	1584100
2002-08-22	34.50	35.97	34.50	35.76	1702100
2002-08-23	35.76	35.77	34.76	35.17	1447600
2002-08-26	35.20	36.36	35.20	36.36	1590200
2002-08-27	36.40	36.79	36.21	36.42	2492500
2002-08-28	36.33	36.60	35.88	36.28	1889500
2002-08-29	36.10	36.11	34.68	34.93	1897700
2002-08-30	34.00	34.75	33.05	34.10	2788800
2002-09-03	33.25	33.65	32.18	32.38	2468600
2002-09-04	32.35	32.45	31.75	32.02	2613900
2002-09-05	31.80	32.89	31.50	32.78	1807900
2002-09-06	33.10	33.25	32.52	32.83	1681600
2002-09-09	32.70	32.71	32.11	32.37	1759400
2002-09-10	32.30	32.30	30.40	30.75	3638400
2002-09-11	30.75	31.00	29.79	30.00	3175100
2002-09-12	30.00	30.04	29.00	29.26	2699500
2002-09-13	28.95	29.72	28.55	29.40	2703700
2002-09-16	28.75	29.42	28.61	29.39	2096000
2002-09-17	29.39	29.70	27.75	28.00	3071900
2002-09-18	28.00	29.84	27.86	29.46	3629600
2002-09-19	29.10	30.00	28.97	29.25	2738200
2002-09-20	28.05	28.19	27.09	27.88	5017600
2002-09-23	27.25	27.66	25.89	26.62	4442600
2002-09-24	25.75	26.82	25.56	26.59	3791600
2002-09-25	26.94	28.13	26.59	27.06	3255300
2002-09-26	27.70	29.02	27.56	28.91	2510200
2002-09-27	28.83	29.35	28.46	28.61	2662600
2002-09-30	28.37	29.04	27.77	28.51	1860700
2002-10-01	28.67	29.98	28.04	29.98	2808000
2002-10-02	29.90	30.35	28.67	28.74	2257400
2002-10-03	29.40	29.40	27.90	27.97	2935700
2002-10-04	27.98	27.98	24.69	25.27	7816800
2002-10-07	24.95	26.11	24.51	24.51	4503200
2002-10-08	24.35	24.50	20.99	22.91	12521500
2002-10-09	22.25	22.25	17.02	17.69	22519300
2002-10-10	18.43	22.10	15.10	21.20	27460000
2002-10-11	21.85	22.00	19.55	21.14	12687300
2002-10-14	19.00	20.70	18.16	19.78	8199200
2002-10-15	20.50	20.91	19.20	19.50	5160600
2002-10-16	19.50	19.51	17.90	18.38	6222600
2002-10-17	18.40	19.19	18.03	18.36	3859000
2002-10-18	17.95	18.25	17.55	18.02	4294500
2002-10-21	18.00	20.23	17.90	20.15	4663400
2002-10-22	20.13	22.50	20.00	21.01	7356700
2002-10-23	21.26	22.19	21.01	21.78	3605000
2002-10-24	22.05	22.45	21.42	21.87	4068900
2002-10-25	21.88	25.00	21.88	24.65	6654000
2002-10-28	25.75	27.00	25.59	26.08	4994300
2002-10-29	26.45	26.72	24.45	25.18	3835700
2002-10-30	25.42	25.93	25.11	25.90	3008800
2002-10-31	25.90	26.44	25.43	25.64	2962600
2002-11-01	25.65	26.20	25.25	25.86	1900400
2002-11-04	26.45	29.50	26.12	28.23	5408900
2002-11-05	27.90	28.29	27.57	28.04	5081900
2002-11-06	28.05	28.85	27.72	28.58	3033000
2002-11-07	27.95	28.15	26.35	26.56	2781200
2002-11-08	26.57	26.84	24.82	25.24	3293500
2002-11-11	25.25	25.68	24.45	25.38	2325400
2002-11-12	25.70	26.12	25.00	25.47	2980400
2002-11-13	25.48	26.44	25.10	25.99	2066100
2002-11-14	27.15	27.16	26.46	26.85	2352300
2002-11-15	26.99	27.65	26.89	27.59	1293500
2002-11-18	27.70	28.14	27.15	27.15	1478300
2002-11-19	27.15	27.15	26.61	26.83	1997800
2002-11-20	26.84	27.06	25.86	26.70	2324100
2002-11-21	26.70	27.21	26.60	27.10	1943600
2002-11-22	27.10	28.70	27.00	28.54	2037200
2002-11-25	28.44	30.55	28.22	30.18	4650600
2002-11-26	30.19	30.19	28.02	28.11	2698700
2002-11-27	28.60	28.88	28.06	28.49	1266900
2002-11-29	28.55	28.77	28.12	28.42	641900
2002-12-02	28.22	28.85	27.67	28.17	1260700
2002-12-03	28.10	28.80	27.65	28.34	1128100
2002-12-04	28.34	28.80	27.12	27.34	2146300
2002-12-05	27.80	28.12	27.07	27.19	2368400
2002-12-06	27.15	27.15	26.30	26.55	3367700
2002-12-09	26.56	27.21	26.50	26.73	3028600
2002-12-10	27.05	27.05	26.07	26.41	4230300
2002-12-11	26.75	27.06	25.62	26.23	4881600
2002-12-12	26.00	26.01	25.17	25.80	3753700
2002-12-13	25.81	25.86	25.24	25.73	2682400
2002-12-16	25.98	27.11	25.92	26.84	2802900
2002-12-17	27.00	27.83	27.00	27.37	1862000
2002-12-18	27.12	27.70	26.96	27.50	1965600
2002-12-19	27.25	27.35	26.99	27.27	2183200
2002-12-20	27.50	27.94	27.48	27.78	1672000
2002-12-23	27.54	27.67	27.15	27.24	1176300
2002-12-24	27.10	27.41	27.02	27.24	378000
2002-12-26	27.55	28.08	27.41	27.96	1183400
2002-12-27	27.70	28.08	27.36	27.41	1094800
2002-12-30	27.25	27.70	27.12	27.53	908400
2002-12-31	27.25	27.48	26.76	27.33	1376900
2003-01-02	27.58	28.18	27.31	28.18	1334700
2003-01-03	28.18	28.75	28.10	28.75	1422000
2003-01-06	29.30	30.50	28.88	30.50	3606400
2003-01-07	30.50	30.50	29.15	29.97	3658100
2003-01-08	29.84	30.63	29.68	29.79	2689100
2003-01-09	30.37	30.37	29.41	30.00	1960100
2003-01-10	29.00	29.01	28.14	28.43	5015600
2003-01-13	27.05	28.35	26.55	27.09	5869300
2003-01-14	27.35	27.35	26.57	26.90	3722200
2003-01-15	27.50	27.54	26.83	27.30	4095000
2003-01-16	27.40	27.59	27.06	27.11	1722500
2003-01-17	27.00	27.08	26.61	26.81	2348300
2003-01-21	27.05	27.14	26.07	26.39	4649500
2003-01-22	26.30	28.00	26.05	26.57	5826600
2003-01-23	26.50	27.34	26.40	26.89	2327400
2003-01-24	26.90	26.90	24.40	25.65	10581800
2003-01-27	23.50	24.95	23.50	23.86	6761200
2003-01-28	23.80	24.64	23.65	24.35	3967400
2003-01-29	23.80	24.34	23.80	24.06	2210000
2003-01-30	23.90	24.10	23.26	23.30	1690400
2003-01-31	23.12	23.80	23.11	23.62	2227700
2003-02-03	23.62	24.17	23.37	23.65	1845200
2003-02-04	23.50	23.50	22.91	23.13	2324600
2003-02-05	23.13	23.34	22.63	22.66	4155600
2003-02-06	22.08	22.56	21.83	22.00	2537800
2003-02-07	21.75	21.90	21.01	21.22	2378800
2003-02-10	21.15	21.45	20.55	20.80	4811400
2003-02-11	20.72	20.94	20.50	20.62	2907700
2003-02-12	20.85	20.85	19.71	19.94	3006800
2003-02-13	19.01	20.67	19.01	20.40	4840500
2003-02-14	20.50	20.73	20.07	20.60	1837400
2003-02-18	21.08	21.15	20.55	20.94	1298400
2003-02-19	20.85	21.13	20.55	20.79	1448400
2003-02-20	20.76	21.00	20.56	20.73	1269600
2003-02-21	21.43	21.81	21.27	21.63	3306800
2003-02-24	21.64	21.79	21.00	21.10	2266100
2003-02-25	21.10	21.39	20.64	21.26	3233500
2003-02-26	21.26	21.43	20.33	20.33	5237100
2003-02-27	20.15	21.55	20.10	20.95	11697400
2003-02-28	20.94	21.90	20.94	21.78	21491900
2003-03-03	21.95	22.15	21.74	21.98	4103200
2003-03-04	21.94	21.94	21.52	21.61	2336700
2003-03-05	21.62	22.05	21.57	21.95	2937400
2003-03-06	21.80	22.29	21.73	22.20	2560700
2003-03-07	22.21	22.21	21.75	21.95	2520300
2003-03-10	21.95	21.95	21.20	21.37	1966500
2003-03-11	21.50	21.88	21.27	21.42	2377800
2003-03-12	21.42	21.62	21.20	21.47	2006500
2003-03-13	21.95	22.11	21.49	21.95	2150200
2003-03-14	21.90	22.12	21.61	21.85	1536300
2003-03-17	21.55	22.10	21.54	22.07	2480800
2003-03-18	22.00	22.46	21.93	22.46	1840200
2003-03-19	22.67	22.80	22.36	22.53	1510300
2003-03-20	22.53	22.98	22.39	22.83	2239500
2003-03-21	22.90	22.96	22.70	22.84	2651700
2003-03-24	22.75	22.76	22.45	22.64	1758900
2003-03-25	22.72	22.97	22.52	22.82	1798100
2003-03-26	23.25	23.25	22.50	22.80	3060400
2003-03-27	22.72	23.00	22.51	22.92	1579400
2003-03-28	22.81	23.03	22.72	22.99	1597500
2003-03-31	22.98	23.14	22.50	22.85	1866700
2003-04-01	23.10	23.47	23.00	23.38	3303100
2003-04-02	23.39	23.43	22.56	23.00	4510700
2003-04-03	22.98	23.24	22.60	22.90	2352600
2003-04-04	23.15	23.38	22.86	23.38	1802700
2003-04-07	23.80	24.09	23.70	23.71	2175000
2003-04-08	23.68	23.91	23.54	23.67	1164600
2003-04-09	23.67	23.96	23.66	23.89	2105500
2003-04-10	23.79	24.01	23.70	24.00	1612800
2003-04-11	24.00	24.24	23.89	24.00	2265100
2003-04-14	24.00	24.43	23.94	24.43	1571900
2003-04-15	24.30	24.76	24.28	24.71	1762800
2003-04-16	24.75	24.97	24.64	24.82	2544800
2003-04-17	24.82	25.17	24.74	25.17	1605900
2003-04-21	25.00	25.10	24.65	25.06	2171800
2003-04-22	24.65	24.97	24.06	24.93	3580200
2003-04-23	24.84	24.96	24.63	24.94	2008800
2003-04-24	24.70	25.84	24.70	25.65	2867400
2003-04-25	25.48	25.61	24.98	25.16	1952800
2003-04-28	25.17	25.45	25.13	25.28	2047600
2003-04-29	25.79	26.37	25.58	26.26	4053000
2003-04-30	26.20	26.49	25.85	26.38	2682700
2003-05-01	26.25	26.25	25.54	25.73	2472600
2003-05-02	25.74	25.80	25.19	25.33	2632200
2003-05-05	25.41	25.88	25.36	25.79	1780700
2003-05-06	25.85	25.89	25.59	25.75	4128100
2003-05-07	25.40	25.56	25.08	25.50	1770200
2003-05-08	25.50	25.54	25.08	25.25	1146000
2003-05-09	25.40	25.68	25.28	25.50	914700
2003-05-12	25.35	25.80	25.20	25.69	1149000
2003-05-13	25.70	25.78	25.42	25.61	795000
2003-05-14	25.73	25.80	25.40	25.57	999400
2003-05-15	25.73	26.29	25.67	26.27	1621000
2003-05-16	26.30	27.00	26.26	26.85	2159300
2003-05-19	26.42	26.51	25.74	25.76	1881500
2003-05-20	26.00	26.27	25.89	26.22	1295100
2003-05-21	26.04	26.44	25.84	26.44	1409200
2003-05-22	26.44	27.41	26.42	27.30	2104700
2003-05-23	27.37	29.30	27.33	28.50	4381400
2003-05-27	28.38	29.29	28.29	29.25	3145000
2003-05-28	29.25	29.26	28.51	28.53	1815800
2003-05-29	28.47	28.98	27.62	28.04	2029500
2003-05-30	28.29	29.25	28.28	29.04	1683800
2003-06-02	29.48	30.06	29.41	29.73	1836400
2003-06-03	29.52	29.79	29.30	29.57	2306800
2003-06-04	29.50	29.88	29.26	29.67	1403700
2003-06-05	29.67	29.91	29.39	29.75	1208800
2003-06-06	30.03	30.28	29.48	29.50	1551800
2003-06-09	29.50	29.78	29.27	29.38	959400
2003-06-10	29.47	29.78	29.18	29.42	1178200
2003-06-11	29.64	30.05	29.20	29.96	1228700
2003-06-12	29.96	30.09	29.53	29.99	975600
2003-06-13	29.99	30.03	29.50	29.68	1025900
2003-06-16	29.90	30.70	29.82	30.70	1267200
2003-06-17	30.81	30.94	30.43	30.62	1479800
2003-06-18	30.62	30.79	30.29	30.79	950200
2003-06-19	30.82	31.09	30.70	30.96	1038300
2003-06-20	31.15	31.51	30.81	31.04	2318800
2003-06-23	30.90	30.98	30.25	30.25	955000
2003-06-24	30.18	30.41	29.64	29.80	1090700
2003-06-25	29.80	30.44	29.76	29.83	1281800
2003-06-26	29.83	30.24	29.70	29.85	1054100
2003-06-27	29.75	30.29	29.68	29.69	1274600
2003-06-30	29.69	30.02	29.65	29.83	1439100
2003-07-01	29.83	29.88	29.18	29.72	1336900
2003-07-02	29.70	29.90	29.65	29.80	1112300
2003-07-03	29.64	29.64	29.10	29.30	769300
2003-07-07	29.45	29.64	29.30	29.30	1078300
2003-07-08	29.25	29.25	28.81	29.09	1371600
2003-07-09	29.05	29.08	28.74	28.74	1100000
2003-07-10	28.67	28.67	28.11	28.21	1676800
2003-07-11	28.21	28.36	28.15	28.27	1115300
2003-07-14	28.50	28.96	28.36	28.43	1412800
2003-07-15	28.40	28.41	27.92	27.96	1916300
2003-07-16	27.90	27.95	27.14	27.39	1901000
2003-07-17	27.30	27.30	26.84	26.95	1893000
2003-07-18	27.02	27.39	26.89	27.30	1587200
2003-07-21	27.29	27.29	26.58	26.72	1229900
2003-07-22	26.75	27.60	26.75	27.33	1289400
2003-07-23	27.45	27.55	27.18	27.26	783500
2003-07-24	27.45	27.89	27.28	27.28	1263300
2003-07-25	27.48	28.02	27.42	27.83	1535500
2003-07-28	28.00	28.29	27.67	27.68	1334000
2003-07-29	27.68	27.95	27.57	27.76	1466500
2003-07-30	27.60	27.92	27.38	27.78	1783400
2003-07-31	28.25	28.50	28.00	28.06	1290600
2003-08-01	28.00	28.07	27.71	27.96	1172100
2003-08-04	28.02	28.14	27.47	28.10	1240600
2003-08-05	27.98	28.15	27.51	27.61	3990800
2003-08-06	27.26	27.63	27.08	27.51	1379700
2003-08-07	27.39	27.46	27.10	27.40	908700
2003-08-08	27.46	27.68	27.35	27.57	598900
2003-08-11	27.52	27.74	27.23	27.41	903300
2003-08-12	27.41	27.94	27.14	27.93	1226300
2003-08-13	27.99	28.10	27.58	27.88	878800
2003-08-14	27.86	28.20	27.62	28.20	916900
2003-08-15	28.10	28.29	27.82	28.07	566700
2003-08-18	27.93	28.08	27.82	27.99	672700
2003-08-19	27.97	28.14	27.80	28.00	1149400
2003-08-20	28.01	28.59	28.00	28.55	798100
2003-08-21	28.57	28.74	28.25	28.47	757400
2003-08-22	28.25	28.26	27.63	28.07	2626200
2003-08-25	28.07	28.41	27.93	28.40	753000
2003-08-26	28.40	28.57	28.01	28.47	1168800
2003-08-27	28.40	28.45	28.18	28.31	606600
2003-08-28	28.50	28.50	28.04	28.36	699200
2003-08-29	28.20	28.32	27.84	28.31	1337600
2003-09-02	28.25	28.75	28.02	28.74	1496700
2003-09-03	28.86	29.29	28.82	29.28	1249000
2003-09-04	29.29	29.48	29.23	29.31	1137500
2003-09-05	29.11	29.28	28.84	29.08	744400
2003-09-08	29.15	29.50	29.00	29.46	945000
2003-09-09	29.46	29.46	28.90	28.95	918000
2003-09-10	29.13	29.36	28.99	29.14	660800
2003-09-11	29.34	29.54	29.05	29.09	750800
2003-09-12	29.07	29.61	28.95	29.51	806100
2003-09-15	29.32	29.36	28.95	29.09	796900
2003-09-16	29.09	29.47	28.98	29.46	820100
2003-09-17	29.37	29.37	29.00	29.08	686000
2003-09-18	29.21	29.70	29.15	29.69	1063900
2003-09-19	29.69	29.70	29.52	29.67	823700
2003-09-22	29.50	29.50	29.05	29.37	516900
2003-09-23	29.37	29.45	29.14	29.28	743200
2003-09-24	29.12	29.18	28.46	28.65	1530900
2003-09-25	28.85	29.11	28.77	28.97	976600
2003-09-26	28.98	29.49	28.57	29.48	1297700
2003-09-29	29.48	30.00	29.28	30.00	1583000
2003-09-30	29.94	30.00	29.26	30.00	1291200
2003-10-01	30.00	30.00	29.27	29.60	2950400
2003-10-02	29.60	30.00	29.45	30.00	1476700
2003-10-03	30.00	30.43	29.82	29.87	1073200
2003-10-06	29.96	30.14	29.76	30.12	646500
2003-10-07	29.90	29.92	29.43	29.88	1385600
2003-10-08	29.88	29.88	29.54	29.86	893200
2003-10-09	29.98	29.98	29.45	29.60	1034500
2003-10-10	29.70	29.83	29.29	29.56	893800
2003-10-13	29.57	29.75	29.50	29.61	537000
2003-10-14	29.60	29.77	29.44	29.75	657700
2003-10-15	29.68	29.84	29.20	29.50	1269800
2003-10-16	29.51	29.65	29.43	29.55	1071700
2003-10-17	29.57	29.59	29.23	29.44	1312300
2003-10-20	29.50	29.62	29.15	29.34	1237300
2003-10-21	29.34	29.70	29.25	29.52	731400
2003-10-22	29.42	29.66	29.40	29.62	904600
2003-10-23	29.62	29.62	29.05	29.19	1371000
2003-10-24	29.05	29.30	28.93	29.25	1129400
2003-10-27	29.26	29.49	28.70	28.78	1390600
2003-10-28	28.78	28.87	28.55	28.83	1268600
2003-10-29	28.83	28.83	28.55	28.74	1212700
2003-10-30	28.74	28.75	28.33	28.43	1304000
2003-10-31	28.46	28.54	28.18	28.19	926700
2003-11-03	28.30	28.47	28.23	28.32	1268900
2003-11-04	28.25	28.32	28.04	28.08	1364500
2003-11-05	28.08	28.09	27.74	27.88	4266000
2003-11-06	27.53	27.60	27.28	27.52	1212500
2003-11-07	27.42	27.49	27.05	27.17	1484900
2003-11-10	27.17	27.25	26.92	27.00	1444900
2003-11-11	27.02	27.22	26.94	27.14	1076900
2003-11-12	27.14	27.78	27.14	27.50	1456500
2003-11-13	27.55	27.57	27.28	27.49	950300
2003-11-14	27.40	27.50	27.25	27.36	921200
2003-11-17	27.32	27.34	26.84	27.00	951100
2003-11-18	27.10	27.29	26.69	26.73	1336200
2003-11-19	26.85	27.49	26.82	27.45	1791200
2003-11-20	27.30	27.55	27.01	27.09	1080900
2003-11-21	27.16	27.25	26.95	27.12	1006000
2003-11-24	27.28	27.58	27.19	27.45	1359200
2003-11-25	27.45	27.67	27.38	27.52	954900
2003-11-26	27.70	27.75	27.51	27.75	821300
2003-11-28	27.81	27.82	27.61	27.69	373700
2003-12-01	27.70	27.95	27.55	27.80	1233100
2003-12-02	27.86	28.00	27.70	27.80	1279500
2003-12-03	27.90	28.10	27.85	27.93	1602700
2003-12-04	27.98	28.15	27.91	28.13	908800
2003-12-05	28.17	28.60	28.14	28.41	1197200
2003-12-08	28.25	28.29	28.05	28.21	1233700
2003-12-09	28.23	28.30	27.69	27.70	1666000
2003-12-10	27.93	28.19	27.70	27.95	873500
2003-12-11	28.06	28.48	28.01	28.35	1237800
2003-12-12	28.29	28.50	28.27	28.30	1194600
2003-12-15	28.60	28.74	28.35	28.36	1005900
2003-12-16	28.78	28.87	28.54	28.83	1289200
2003-12-17	29.00	29.75	28.95	29.70	2783600
2003-12-18	29.95	29.99	29.44	29.87	1771100
2003-12-19	29.90	30.04	29.76	29.88	1641400
2003-12-22	29.88	29.97	29.75	29.93	1208700
2003-12-23	30.05	30.25	29.96	30.21	1020500
2003-12-24	30.05	30.14	29.86	30.09	667100
2003-12-26	30.18	30.22	29.95	30.02	318700
2003-12-29	29.98	30.29	29.93	30.26	1067000
2003-12-30	30.19	30.59	30.13	30.51	1465200
2003-12-31	30.52	30.59	30.31	30.51	1324700
2004-01-02	30.51	30.78	30.42	30.76	1154900
2004-01-05	30.76	30.88	30.40	30.79	1618900
2004-01-06	30.55	30.64	30.29	30.49	1123600
2004-01-07	30.60	30.82	30.58	30.76	1518000
2004-01-08	30.75	31.25	30.60	31.24	2000700
2004-01-09	31.05	31.15	30.80	31.02	1277800
2004-01-12	31.00	31.13	30.81	31.09	1034800
2004-01-13	30.97	31.07	30.85	30.99	1083000
2004-01-14	31.18	31.39	31.03	31.38	846200
2004-01-15	31.37	31.37	31.03	31.14	1147200
2004-01-16	31.20	31.31	31.05	31.22	999400
2004-01-20	31.14	31.22	31.00	31.15	1705000
2004-01-21	31.15	31.83	31.08	31.81	1224100
2004-01-22	31.64	32.14	31.42	32.08	967600
2004-01-23	32.06	32.19	31.70	31.88	929500
2004-01-26	31.98	32.19	31.55	31.88	1146300
2004-01-27	31.97	32.05	31.70	31.79	801000
2004-01-28	31.79	32.50	31.68	32.27	1598700
2004-01-29	32.28	33.22	32.20	32.73	1464500
2004-01-30	32.68	32.80	32.48	32.65	949200
2004-02-02	32.42	32.95	32.35	32.62	1063900
2004-02-03	33.00	33.74	32.76	33.74	2763300
2004-02-04	33.40	33.49	33.06	33.33	2520500
2004-02-05	33.25	33.37	33.06	33.15	1916400
2004-02-06	32.92	33.15	32.76	33.01	1425800
2004-02-09	32.93	32.99	32.63	32.94	912700
2004-02-10	33.00	33.40	32.89	33.39	1537800
2004-02-11	33.26	33.62	33.08	33.49	1174000
2004-02-12	33.34	33.54	33.29	33.45	1071000
2004-02-13	33.37	33.58	33.10	33.45	832300
2004-02-17	33.50	34.30	33.47	34.20	1139100
2004-02-18	34.20	34.53	34.03	34.08	1256400
2004-02-19	34.15	34.27	33.73	33.78	1139900
2004-02-20	33.79	33.81	33.21	33.54	1002000
2004-02-23	33.40	33.67	33.37	33.45	644200
2004-02-24	33.48	33.64	33.07	33.14	1023400
2004-02-25	33.25	33.74	33.15	33.61	907300
2004-02-26	33.57	34.07	33.40	33.88	1161900
2004-02-27	33.81	34.50	33.76	34.50	1384800
2004-03-01	34.50	35.10	34.40	34.98	1154400
2004-03-02	34.83	34.83	34.38	34.56	1245900
2004-03-03	34.36	34.36	33.65	34.00	1696200
2004-03-04	34.09	34.14	33.75	33.99	871700
2004-03-05	33.99	34.10	33.70	34.05	1295200
2004-03-08	34.10	34.21	33.50	33.90	906600
2004-03-09	33.90	34.10	33.61	33.91	1054400
2004-03-10	34.01	34.61	33.81	33.90	1868800
2004-03-11	33.90	34.11	33.50	33.52	1605600
2004-03-12	33.52	33.63	33.25	33.62	1231100
2004-03-15	33.62	33.62	33.19	33.33	1137000
2004-03-16	33.25	33.73	33.16	33.60	1040700
2004-03-17	33.70	34.05	33.70	33.90	1354900
2004-03-18	33.85	33.92	33.54	33.84	1159200
2004-03-19	33.70	33.95	33.45	33.50	924300
2004-03-22	33.25	33.50	33.03	33.25	1026900
2004-03-23	33.21	33.29	32.90	33.15	1276900
2004-03-24	33.15	33.49	32.98	33.25	964900
2004-03-25	33.25	33.38	32.90	33.09	948100
2004-03-26	33.00	33.14	32.75	32.75	1209000
2004-03-29	32.78	32.92	32.60	32.89	1120000
2004-03-30	32.91	32.97	32.70	32.89	764200
2004-03-31	32.89	32.97	32.68	32.92	1079600
2004-04-01	33.58	33.58	32.86	33.18	916100
2004-04-02	33.28	33.28	32.81	33.00	934700
2004-04-05	33.00	33.00	32.59	32.78	942200
2004-04-06	32.43	32.77	32.42	32.77	892500
2004-04-07	32.63	32.69	32.22	32.22	1079000
2004-04-08	32.24	32.48	32.04	32.10	1043500
2004-04-12	32.25	32.30	31.18	31.28	1932100
2004-04-13	31.24	31.24	30.29	30.67	2257500
2004-04-14	30.51	30.82	30.30	30.48	2226000
2004-04-15	30.60	31.07	30.55	30.90	2982900
2004-04-16	31.10	31.10	30.82	30.99	1274000
2004-04-19	30.96	30.99	30.58	30.65	936800
2004-04-20	30.65	30.98	30.43	30.43	1035100
2004-04-21	30.41	30.60	29.92	30.12	1360300
2004-04-22	30.13	31.05	30.06	30.96	1497400
2004-04-23	30.85	31.11	30.75	30.77	1465100
2004-04-26	30.92	31.07	30.80	30.82	909500
2004-04-27	30.98	31.00	30.50	30.59	1354800
2004-04-28	30.62	30.80	30.34	30.40	2021900
2004-04-29	30.50	31.17	30.37	30.63	3114400
2004-04-30	30.72	30.88	30.31	30.44	1205100
2004-05-03	30.42	30.93	30.10	30.87	1284700
2004-05-04	31.00	31.35	30.85	31.04	1561500
2004-05-05	31.15	31.24	30.86	30.93	1895200
2004-05-06	30.58	30.61	29.98	30.48	1270900
2004-05-07	30.40	30.43	29.34	29.57	1703500
2004-05-10	29.00	29.37	28.50	29.01	1985800
2004-05-11	29.01	29.25	28.82	29.03	1651400
2004-05-12	29.03	29.26	28.68	29.19	1428100
2004-05-13	29.19	29.52	29.09	29.45	1416800
2004-05-14	29.20	30.09	29.20	29.88	1554200
2004-05-17	29.75	29.76	29.26	29.42	1444400
2004-05-18	29.72	29.82	29.49	29.56	992800
2004-05-19	29.77	29.88	29.48	29.55	1041200
2004-05-20	29.50	30.04	29.50	29.89	881000
2004-05-21	30.01	30.21	29.83	29.90	899300
2004-05-24	29.95	30.48	29.95	30.47	1062300
2004-05-25	30.25	31.00	30.10	30.98	1180100
2004-05-26	30.85	31.22	30.71	31.03	700700
2004-05-27	31.20	31.58	31.07	31.54	1223300
2004-05-28	31.60	31.87	31.46	31.77	1109800
2004-06-01	31.78	31.87	31.36	31.40	907400
2004-06-02	31.40	31.66	31.29	31.57	775500
2004-06-03	31.50	31.51	31.07	31.09	1059500
2004-06-04	31.27	31.39	30.94	30.94	748500
2004-06-07	31.15	31.72	31.06	31.72	1216100
2004-06-08	31.72	31.72	31.30	31.40	834600
2004-06-09	31.40	31.56	30.87	30.96	1592000
2004-06-10	31.05	31.20	30.94	31.20	658000
2004-06-14	31.20	31.27	30.95	30.98	717600
2004-06-15	31.25	31.44	31.09	31.18	1124700
2004-06-16	31.29	31.49	31.15	31.34	701900
2004-06-17	31.17	31.65	31.14	31.57	615300
2004-06-18	31.58	31.90	31.40	31.89	843200
2004-06-21	31.85	32.40	31.80	31.98	1380100
2004-06-22	31.86	32.11	31.67	31.75	1494700
2004-06-23	31.67	31.80	31.52	31.76	1618100
2004-06-24	31.76	32.18	31.73	32.04	968100
2004-06-25	32.00	32.16	31.87	31.97	839500
2004-06-28	32.15	32.80	32.12	32.26	1610900
2004-06-29	32.32	32.45	31.67	31.84	968600
2004-06-30	31.84	32.21	31.50	32.00	1167200
2004-07-01	31.88	31.98	31.45	31.59	1016600
2004-07-02	31.75	32.05	31.60	31.70	863000
2004-07-06	31.55	31.76	31.51	31.58	662500
2004-07-07	31.58	31.60	31.24	31.28	772300
2004-07-08	31.20	31.76	31.14	31.62	808200
2004-07-09	31.62	31.62	31.15	31.43	1088800
2004-07-12	31.35	31.50	31.23	31.39	501500
2004-07-13	31.31	31.60	31.18	31.43	918000
2004-07-14	31.25	31.79	31.19	31.71	1614500
2004-07-15	31.68	31.88	31.56	31.65	871300
2004-07-16	31.83	32.00	31.65	31.93	964800
2004-07-19	31.93	32.08	31.70	31.86	696700
2004-07-20	31.96	32.16	31.76	32.00	692500
2004-07-21	32.10	32.10	31.30	31.30	846200
2004-07-22	31.15	31.27	30.74	30.99	865300
2004-07-23	30.85	31.10	30.44	30.51	1349300
2004-07-26	30.60	30.80	30.52	30.56	936400
2004-07-27	30.56	30.73	30.27	30.41	718100
2004-07-28	30.58	30.91	30.50	30.74	973400
2004-07-29	30.80	31.50	30.77	31.49	1437100
2004-07-30	30.75	31.50	30.75	31.11	1759500
2004-08-02	31.13	31.57	31.03	31.42	1223700
2004-08-03	31.40	31.81	31.23	31.64	1170200
2004-08-04	31.47	31.97	31.26	31.95	1273400
2004-08-05	31.88	32.08	31.70	31.99	1952800
2004-08-06	31.70	32.27	31.70	32.00	1812700
2004-08-09	32.00	32.19	31.53	31.60	1216000
2004-08-10	31.57	31.71	31.42	31.70	1259500
2004-08-11	31.69	32.12	31.40	32.12	1427400
2004-08-12	32.00	32.10	31.83	31.85	681500
2004-08-13	31.95	31.97	31.67	31.86	813000
2004-08-16	31.78	32.16	31.67	32.14	751600
2004-08-17	32.05	32.16	31.88	31.90	952500
2004-08-18	31.90	32.27	31.90	32.25	542500
2004-08-19	32.10	32.27	31.82	31.91	732000
2004-08-20	31.91	32.35	31.90	32.30	829200
2004-08-23	32.33	32.40	32.09	32.15	487900
2004-08-24	32.20	32.24	32.03	32.19	1032600
2004-08-25	32.24	32.42	32.15	32.36	681900
2004-08-26	32.32	32.40	32.25	32.29	546000
2004-08-27	32.37	32.46	32.25	32.33	450300
2004-08-30	32.26	32.59	32.23	32.37	559100
2004-08-31	32.32	32.73	32.32	32.73	1245500
2004-09-01	32.67	32.97	32.60	32.87	1233500
2004-09-02	33.00	33.10	32.82	33.08	1024000
2004-09-03	33.07	33.09	32.73	32.91	1054600
2004-09-07	33.03	33.21	32.95	33.08	1538100
2004-09-08	33.05	33.11	32.68	32.87	1241500
2004-09-09	32.87	33.03	32.71	32.80	1165000
2004-09-10	32.85	32.97	32.64	32.94	537000
2004-09-13	32.90	32.98	32.26	32.26	1546100
2004-09-14	32.40	32.53	32.33	32.41	863900
2004-09-15	32.41	32.65	32.22	32.56	942400
2004-09-16	32.64	32.95	32.62	32.80	615000
2004-09-17	32.89	33.01	32.80	32.84	942800
2004-09-20	32.76	32.92	32.64	32.84	605200
2004-09-21	32.83	32.97	32.67	32.91	620600
2004-09-22	32.75	32.83	32.50	32.66	914300
2004-09-23	32.60	32.78	32.41	32.44	736600
2004-09-24	32.05	32.47	31.93	32.37	1230200
2004-09-27	32.25	32.40	32.05	32.35	826500
2004-09-28	32.29	32.46	32.09	32.34	816100
2004-09-29	32.24	32.29	31.67	32.10	978700
2004-09-30	32.00	32.04	31.68	31.96	1325700
2004-10-01	31.97	32.32	31.85	32.28	881400
2004-10-04	32.25	32.31	32.09	32.18	693000
2004-10-05	32.20	32.54	32.13	32.26	1686900
2004-10-06	32.32	32.50	32.27	32.40	1125500
2004-10-07	32.33	32.50	32.19	32.20	616700
2004-10-08	32.35	32.46	32.10	32.38	1189700
2004-10-11	32.33	32.37	32.13	32.24	571000
2004-10-12	32.15	32.33	32.10	32.26	1159000
2004-10-13	32.22	32.26	31.62	31.85	1183900
2004-10-14	31.70	31.85	31.69	31.79	711400
2004-10-15	31.80	32.38	31.80	32.23	1082800
2004-10-18	32.08	32.18	31.87	31.92	1792200
2004-10-19	31.90	32.12	31.54	31.61	1165400
2004-10-20	31.50	31.62	31.25	31.37	1593600
2004-10-21	31.75	31.93	31.55	31.70	1416000
2004-10-22	31.75	32.32	31.74	32.09	1241000
2004-10-25	32.27	32.46	32.12	32.32	1153700
2004-10-26	32.32	33.11	32.13	33.11	1818900
2004-10-27	32.90	33.29	32.90	33.28	1278400
2004-10-28	33.28	33.30	32.78	32.90	1549800
2004-10-29	32.85	33.04	32.62	32.93	1491400
2004-11-01	33.01	33.25	32.93	33.13	1144700
2004-11-02	33.13	33.18	32.35	32.40	1452500
2004-11-03	33.05	33.66	32.94	33.54	1545700
2004-11-04	33.55	34.71	33.55	34.67	1917100
2004-11-05	34.50	34.82	33.98	34.36	1749300
2004-11-08	34.40	34.66	34.16	34.33	885700
2004-11-09	34.39	34.45	34.05	34.18	853300
2004-11-10	34.33	34.33	33.97	34.17	711700
2004-11-11	34.20	34.49	33.96	34.40	811200
2004-11-12	34.40	35.01	34.25	35.01	1029700
2004-11-15	34.80	35.00	34.56	34.62	905300
2004-11-16	34.63	34.92	34.49	34.58	838300
2004-11-17	35.27	35.27	34.10	34.20	1026400
2004-11-18	34.20	34.46	34.13	34.19	1289800
2004-11-19	34.19	34.19	33.74	34.00	2111700
2004-11-22	33.95	34.76	33.85	34.76	1923300
2004-11-23	34.78	35.14	34.72	34.83	1446300
2004-11-24	35.00	35.43	34.98	35.20	1730400
2004-11-26	35.20	35.53	35.16	35.21	476200
2004-11-29	35.21	35.38	34.63	34.63	1536100
2004-11-30	34.65	34.74	34.13	34.17	1786000
2004-12-01	34.17	34.17	33.62	34.01	1685900
2004-12-02	34.00	34.12	33.69	33.91	1963900
2004-12-03	34.10	34.28	34.04	34.05	2041500
2004-12-06	34.01	34.21	33.97	34.07	1647500
2004-12-07	34.14	34.45	34.00	34.25	2229300
2004-12-08	34.35	34.48	33.97	34.01	2453200
2004-12-09	33.90	34.00	33.60	33.83	2234600
2004-12-10	33.90	33.99	33.65	33.79	1229800
2004-12-13	34.00	34.29	33.83	34.25	1052800
2004-12-14	34.20	34.50	34.08	34.50	922100
2004-12-15	34.40	34.90	34.39	34.83	977300
2004-12-16	34.65	34.90	34.47	34.90	1268700
2004-12-17	35.25	35.25	34.53	34.80	1601900
2004-12-20	34.84	35.09	34.80	34.84	967600
2004-12-21	34.94	35.19	34.86	35.08	1076100
2004-12-22	35.08	35.26	35.00	35.23	1657800
2004-12-23	35.10	35.16	34.76	34.89	1002700
2004-12-27	35.00	35.02	34.50	34.60	799200
2004-12-28	34.60	34.87	34.49	34.72	619300
2004-12-29	34.71	34.92	34.60	34.60	1228600
2004-12-30	34.61	34.71	34.51	34.58	843700
2004-12-31	34.60	34.60	34.34	34.34	539600
2005-01-03	34.21	34.29	33.95	34.02	1551400
2005-01-04	34.05	34.34	33.87	33.89	975400
2005-01-05	33.85	33.98	33.41	33.49	1091400
2005-01-06	33.60	33.61	33.25	33.50	1781500
2005-01-07	33.61	34.09	33.30	33.37	1406000
2005-01-10	33.29	33.69	33.20	33.48	1108200
2005-01-11	33.50	33.59	33.29	33.48	899700
2005-01-12	33.40	33.69	33.26	33.62	1119100
2005-01-13	33.55	34.18	33.55	33.92	1426600
2005-01-14	33.95	34.70	33.93	34.57	1669600
2005-01-18	34.50	34.98	34.41	34.81	1691000
2005-01-19	34.80	35.04	34.70	34.75	994600
2005-01-20	34.65	34.82	34.42	34.70	1072700
2005-01-21	34.35	34.38	33.68	33.73	3652100
2005-01-24	33.75	34.16	33.50	33.89	1354500
2005-01-25	34.00	34.04	33.51	33.58	1521700
2005-01-26	33.40	35.10	33.40	34.50	2995800
2005-01-27	34.35	35.27	34.33	35.27	2720000
2005-01-28	35.15	35.39	34.75	35.39	1679100
2005-01-31	35.45	35.50	35.06	35.25	1849500
2005-02-01	35.33	35.64	35.15	35.62	1332600
2005-02-02	35.50	35.65	35.30	35.65	1781500
2005-02-03	35.52	35.62	35.35	35.62	1045800
2005-02-04	35.62	35.87	35.43	35.65	1460800
2005-02-07	35.60	35.64	35.29	35.32	956600
2005-02-08	35.06	35.21	34.91	34.98	2697600
2005-02-09	34.94	35.05	34.71	34.72	940800
2005-02-10	34.85	34.88	34.57	34.63	812000
2005-02-11	34.64	34.73	34.27	34.55	1219300
2005-02-14	34.59	34.90	34.56	34.79	1841200
2005-02-15	34.88	34.88	34.56	34.65	1137000
2005-02-16	34.55	34.60	34.35	34.49	899600
2005-02-17	34.50	34.76	34.31	34.42	1093500
2005-02-18	34.43	34.43	33.55	33.73	1880100
2005-02-22	33.63	33.63	32.51	32.70	3003000
2005-02-23	32.50	33.31	32.25	32.50	2215000
2005-02-24	32.65	32.97	32.56	32.96	1665900
2005-02-25	32.96	33.65	32.88	33.41	1994300
2005-02-28	33.45	33.68	33.13	33.40	1694100
2005-03-01	33.40	33.87	33.32	33.71	1887700
2005-03-02	33.80	34.18	33.62	33.91	2154600
2005-03-03	33.91	34.05	33.71	33.96	1318200
2005-03-04	34.10	34.40	34.07	34.25	1359600
2005-03-07	34.40	34.68	34.30	34.56	1139500
2005-03-08	34.50	34.78	34.20	34.63	1650600
2005-03-09	34.63	34.68	33.63	33.68	2012900
2005-03-10	33.82	34.21	33.69	34.21	1842100
2005-03-11	34.08	34.40	33.55	33.57	1766800
2005-03-14	33.50	34.33	33.47	34.25	1842000
2005-03-15	34.35	34.64	33.90	33.90	1626400
2005-03-16	33.80	34.16	33.59	33.82	1373800
2005-03-17	33.88	34.10	33.55	33.91	1272200
2005-03-18	33.91	34.15	33.42	33.57	2162500
2005-03-21	33.60	33.81	33.48	33.59	1123300
2005-03-22	33.60	33.78	32.86	32.93	1875600
2005-03-23	32.93	32.95	32.41	32.84	2609000
2005-03-24	33.00	33.54	33.00	33.39	1518600
2005-03-28	33.44	33.79	33.35	33.42	1100100
2005-03-29	33.31	33.31	32.70	32.83	2096000
2005-03-30	33.05	33.74	33.00	33.55	2885100
2005-03-31	33.77	34.15	33.65	34.06	1463600
2005-04-01	34.38	34.54	33.91	34.13	1690600
2005-04-04	34.19	34.19	33.79	33.96	1741400
2005-04-05	34.00	34.36	33.91	34.36	1935700
2005-04-06	34.35	34.47	34.20	34.28	1077500
2005-04-07	34.20	34.64	34.11	34.46	1438400
2005-04-08	34.34	34.67	34.28	34.53	1763700
2005-04-11	34.49	34.98	34.49	34.89	1249900
2005-04-12	34.79	35.25	34.44	35.10	1990300
2005-04-13	35.00	35.11	34.68	34.92	1627500
2005-04-14	34.83	35.10	34.69	34.72	1798800
2005-04-15	34.67	34.83	34.17	34.19	1578800
2005-04-18	34.01	34.63	34.01	34.57	1668800
2005-04-19	34.57	34.82	34.34	34.76	1508900
2005-04-20	34.67	34.75	34.38	34.57	1714400
2005-04-21	35.00	35.07	34.60	34.88	1705300
2005-04-22	34.91	35.12	34.74	34.97	1609800
2005-04-25	34.93	35.27	34.89	35.13	1327400
2005-04-26	35.08	35.23	34.79	34.89	1344400
2005-04-27	34.85	35.55	34.58	35.31	2047100
2005-04-28	35.30	35.48	34.90	35.00	1388400
2005-04-29	35.00	35.27	34.85	35.22	1662600
2005-05-02	35.23	35.55	35.15	35.37	1265700
2005-05-03	35.36	35.85	35.18	35.61	2369600
2005-05-04	35.62	35.82	35.18	35.50	1930600
2005-05-05	35.43	35.64	35.17	35.52	1142300
2005-05-06	35.18	35.37	35.00	35.22	1450600
2005-05-09	35.21	35.33	34.53	35.16	2194100
2005-05-10	35.00	35.23	34.86	35.17	1637900
2005-05-11	35.20	35.33	34.95	35.29	1417400
2005-05-12	35.34	35.36	34.97	35.05	1436500
2005-05-13	35.12	35.23	34.09	34.51	1823200
2005-05-16	34.48	35.01	34.38	34.88	951700
2005-05-17	34.88	35.44	34.82	35.43	976000
2005-05-18	35.64	35.73	35.41	35.45	1607600
2005-05-19	35.55	35.72	35.23	35.70	1730400
2005-05-20	35.79	35.79	35.37	35.55	1229300
2005-05-23	35.59	35.62	35.34	35.61	732300
2005-05-24	35.49	35.65	35.31	35.55	1054100
2005-05-25	35.41	35.63	35.18	35.45	1181100
2005-05-26	35.45	35.66	35.17	35.43	1440300
2005-05-27	35.43	35.47	35.21	35.41	1217100
2005-05-31	35.51	35.77	35.40	35.69	1465400
2005-06-01	35.71	36.15	35.55	35.91	1740200
2005-06-02	35.94	35.94	35.68	35.82	1049400
2005-06-03	35.85	36.08	35.66	35.80	1046400
2005-06-06	35.80	36.00	35.69	35.92	844000
2005-06-07	36.17	36.30	35.76	35.80	1555800
2005-06-08	35.83	36.14	35.71	35.82	801700
2005-06-09	35.82	35.95	35.57	35.94	804800
2005-06-10	35.99	36.13	35.66	35.73	1119200
2005-06-13	35.65	35.90	35.55	35.81	1412100
2005-06-14	35.95	36.21	35.79	36.19	940800
2005-06-15	36.20	36.20	35.75	35.88	1092700
2005-06-16	35.80	35.85	35.33	35.72	1409100
2005-06-17	35.88	35.94	35.58	35.77	1644100
2005-06-20	35.75	35.90	35.49	35.90	1149200
2005-06-21	35.88	35.93	35.67	35.78	1091100
2005-06-22	36.00	36.25	35.84	36.11	1038900
2005-06-23	36.12	36.49	35.91	36.38	957200
2005-06-24	36.37	36.46	36.04	36.07	1577300
2005-06-27	35.35	36.48	35.35	36.25	1247800
2005-06-28	36.37	36.56	36.20	36.55	974200
2005-06-29	36.66	36.87	36.35	36.62	848000
2005-06-30	36.48	37.00	36.48	36.87	1478000
2005-07-01	36.97	37.00	36.60	36.86	973200
2005-07-05	36.86	37.29	36.45	37.28	950100
2005-07-06	37.18	37.34	36.82	36.84	1468700
2005-07-07	36.34	37.47	36.34	37.33	1831500
2005-07-08	37.30	38.32	37.21	38.09	2706400
2005-07-11	38.31	38.89	38.20	38.88	2371100
2005-07-12	38.88	39.14	38.61	38.99	2229400
2005-07-13	38.71	39.20	38.71	38.89	1091800
2005-07-14	38.99	39.34	38.42	38.64	1206000
2005-07-15	38.65	38.79	38.48	38.69	859200
2005-07-18	38.69	38.83	38.58	38.66	1023600
2005-07-19	38.70	38.88	38.57	38.80	1434000
2005-07-20	38.70	39.01	38.38	39.00	949400
2005-07-21	39.00	39.00	37.45	38.41	1439500
2005-07-22	38.40	38.86	38.26	38.77	932900
2005-07-25	38.67	38.99	38.56	38.56	859600
2005-07-26	38.70	38.75	38.27	38.31	1366000
2005-07-27	38.35	38.47	38.11	38.42	1172900
2005-07-28	38.35	38.66	38.17	38.51	1284300
2005-07-29	39.30	39.30	38.65	38.70	3608600
2005-08-01	38.66	38.68	37.92	38.14	2321200
2005-08-02	38.29	38.55	38.18	38.40	3903700
2005-08-03	38.40	39.09	38.30	38.90	4617400
2005-08-04	38.90	39.17	38.66	38.69	2077200
2005-08-05	38.69	38.69	37.63	38.17	1734100
2005-08-08	38.00	38.00	36.94	37.04	2134600
2005-08-09	37.25	37.58	37.22	37.58	1948900
2005-08-10	37.77	38.05	37.34	37.55	1061900
2005-08-11	37.48	37.82	37.39	37.72	964200
2005-08-12	37.72	37.78	37.19	37.52	1002800
2005-08-15	37.45	37.64	37.24	37.58	869300
2005-08-16	37.64	37.67	37.07	37.13	925200
2005-08-17	36.97	36.98	36.37	36.79	1091700
2005-08-18	36.55	36.85	36.45	36.77	1058000
2005-08-19	36.95	37.00	36.77	36.82	1193800
2005-08-22	36.79	37.19	36.73	36.89	1466400
2005-08-23	36.85	37.14	36.78	36.98	1031400
2005-08-24	37.01	37.40	36.88	36.95	1306400
2005-08-25	36.94	37.17	36.82	37.12	1082800
2005-08-26	37.00	37.20	36.84	36.84	770400
2005-08-29	36.76	37.06	36.50	36.98	1337200
2005-08-30	36.96	37.17	36.62	36.98	1237300
2005-08-31	37.02	37.28	36.76	37.18	1969500
2005-09-01	37.27	37.75	37.08	37.50	3433800
2005-09-02	37.75	38.15	37.67	37.72	1842400
2005-09-06	38.15	38.29	37.96	37.96	2168100
2005-09-07	37.94	38.29	37.90	38.20	3260700
2005-09-08	38.05	38.22	37.86	37.97	1365700
2005-09-09	38.05	38.49	38.00	38.30	1619200
2005-09-12	38.49	38.50	37.94	38.09	1216300
2005-09-13	38.10	38.35	38.03	38.20	2057300
2005-09-14	38.19	38.50	38.17	38.37	2175500
2005-09-15	38.50	38.77	38.33	38.65	2606600
2005-09-16	38.70	39.00	38.48	38.89	3006900
2005-09-19	38.92	39.24	38.68	38.77	2513200
2005-09-20	38.86	39.34	38.75	38.90	4512600
2005-09-21	38.90	39.36	38.55	39.00	3968500
2005-09-22	39.06	39.13	38.67	38.96	2280600
2005-09-23	38.93	39.19	38.77	38.98	1658500
2005-09-26	38.96	39.08	38.84	38.94	1175500
2005-09-27	38.87	39.20	38.02	38.90	2289000
2005-09-28	39.00	39.24	38.72	39.19	1550100
2005-09-29	39.15	39.75	39.00	39.58	1083400
2005-09-30	39.61	39.84	39.30	39.70	1253800
2005-10-03	39.76	40.22	39.53	40.21	2159700
2005-10-04	40.65	40.80	40.18	40.25	3012400
2005-10-05	40.13	40.30	39.17	39.18	1876400
2005-10-06	39.14	39.29	37.79	38.30	2243300
2005-10-07	38.50	38.88	38.34	38.43	2358700
2005-10-10	38.52	38.53	37.89	37.98	1355000
2005-10-11	38.11	38.36	38.01	38.10	1411500
2005-10-12	37.83	38.50	37.36	37.53	1531600
2005-10-13	37.28	37.29	36.24	36.78	2060900
2005-10-14	37.03	37.09	36.44	36.78	1488500
2005-10-17	36.98	37.74	36.84	37.39	1503000
2005-10-18	37.39	37.47	36.45	36.68	1725500
2005-10-19	36.70	36.95	36.19	36.91	2146300
2005-10-20	36.93	37.16	35.60	35.85	1843800
2005-10-21	35.97	36.42	35.80	36.26	1598400
2005-10-24	36.28	37.20	36.26	37.20	972200
2005-10-25	36.98	37.33	36.56	36.98	1059400
2005-10-26	36.65	37.20	36.14	36.66	1767600
2005-10-27	37.15	37.26	36.45	36.61	1730800
2005-10-28	36.95	37.91	36.86	37.90	1991200
2005-10-31	37.93	38.14	37.79	37.96	2076700
2005-11-01	37.96	37.96	37.10	37.20	2392400
2005-11-02	37.02	37.44	36.71	37.35	1718100
2005-11-03	37.38	37.43	36.86	36.92	2637600
2005-11-04	37.20	37.41	36.87	37.03	2156400
2005-11-07	37.14	37.36	36.79	37.00	1395700
2005-11-08	36.67	37.08	36.45	36.86	1950000
2005-11-09	36.89	37.10	36.70	36.95	1826400
2005-11-10	36.95	36.95	36.12	36.53	1824700
2005-11-11	36.48	36.63	36.25	36.50	2145200
2005-11-14	35.86	36.60	35.57	35.80	3095200
2005-11-15	35.82	36.14	35.58	35.83	1884700
2005-11-16	35.80	36.30	35.80	36.24	1526400
2005-11-17	36.35	36.59	36.20	36.49	1449900
2005-11-18	36.55	36.66	35.83	36.51	1288900
2005-11-21	36.42	36.69	36.37	36.48	985300
2005-11-22	36.31	36.71	36.26	36.60	1460100
2005-11-23	36.51	37.05	36.43	36.90	1006200
2005-11-25	36.95	37.05	36.78	36.92	327300
2005-11-28	36.77	37.26	36.65	37.17	1273900
2005-11-29	37.35	37.61	37.12	37.17	1840300
2005-11-30	37.24	37.24	36.50	36.54	1646700
2005-12-01	36.66	36.96	36.55	36.80	1634400
2005-12-02	36.82	36.92	36.54	36.78	1413000
2005-12-05	36.53	36.70	36.18	36.47	1404300
2005-12-06	36.64	36.96	36.51	36.68	1603600
2005-12-07	36.60	36.86	36.16	36.30	1522800
2005-12-08	36.31	37.19	36.27	37.17	2210000
2005-12-09	37.27	37.40	37.05	37.06	1520400
2005-12-12	37.26	37.43	36.98	37.09	1256900
2005-12-13	37.04	37.48	36.99	37.48	1268100
2005-12-14	37.65	37.96	37.57	37.81	1234000
2005-12-15	37.83	37.92	37.20	37.28	1318800
2005-12-16	37.31	37.77	37.31	37.42	1322300
2005-12-19	37.31	37.50	36.76	37.00	1193900
2005-12-20	37.60	37.69	37.03	37.10	1478800
2005-12-21	37.55	37.55	36.85	36.86	1609400
2005-12-22	36.91	37.37	36.85	37.30	1070300
2005-12-23	37.35	37.45	37.16	37.34	1013000
2005-12-27	37.31	37.92	37.20	37.74	1747500
2005-12-28	37.69	37.86	37.04	37.20	1032300
2005-12-29	37.23	37.59	37.21	37.32	867300
2005-12-30	37.20	37.29	36.80	37.09	1028900
2006-01-03	37.27	37.39	36.65	37.36	1880300
2006-01-04	37.15	37.40	36.83	37.30	2114800
2006-01-05	37.29	37.40	37.00	37.09	1074500
2006-01-06	37.34	37.78	37.06	37.67	1154800
2006-01-09	37.57	37.59	36.97	37.11	1842100
2006-01-10	37.00	37.25	36.91	37.12	1666700
2006-01-11	37.06	37.25	36.94	37.19	1103100
2006-01-12	37.05	37.17	36.83	36.92	1021700
2006-01-13	36.96	37.31	36.90	37.18	990200
2006-01-17	36.95	37.47	36.95	37.38	875100
2006-01-18	37.50	37.67	37.27	37.39	1266600
2006-01-19	37.37	37.99	37.18	37.91	1372600
2006-01-20	37.95	38.06	37.33	37.37	1459900
2006-01-23	37.39	37.67	37.37	37.43	1082500
2006-01-24	37.45	37.99	37.40	37.94	1592300
2006-01-25	37.93	38.05	37.20	37.40	1618900
2006-01-26	38.48	38.48	36.95	36.99	1746400
2006-01-27	37.01	37.51	37.00	37.35	1301900
2006-01-30	37.35	37.39	37.09	37.23	1130200
2006-01-31	37.33	37.40	37.01	37.32	1332700
2006-02-01	37.32	37.35	36.85	36.94	921500
2006-02-02	36.75	36.76	36.00	36.17	1919900
2006-02-03	35.85	36.29	35.80	36.10	1511300
2006-02-06	35.95	36.31	35.95	36.22	928400
2006-02-07	36.50	36.70	35.98	36.01	2098600
2006-02-08	35.85	35.95	35.56	35.95	1455300
2006-02-09	35.95	36.14	35.71	35.92	1371500
2006-02-10	35.77	36.19	35.74	36.03	1181400
2006-02-13	36.03	36.13	35.87	36.08	590500
2006-02-14	36.08	36.19	35.60	35.75	1178700
2006-02-15	35.63	35.97	35.48	35.58	1299400
2006-02-16	35.50	36.02	35.50	36.02	1099100
2006-02-17	36.02	36.43	35.95	36.37	1873400
2006-02-21	36.52	36.64	36.11	36.16	1363300
2006-02-22	36.24	36.44	36.10	36.43	1853700
2006-02-23	36.39	36.45	36.11	36.29	1142100
2006-02-24	36.23	36.58	35.95	36.42	1076000
2006-02-27	36.55	36.75	36.44	36.45	1595300
2006-02-28	36.90	36.91	36.41	36.50	2588400
2006-03-01	36.65	36.65	36.39	36.54	1468500
2006-03-02	36.48	36.54	36.11	36.34	930400
2006-03-03	36.26	36.64	36.18	36.46	1448700
2006-03-06	36.46	36.50	35.60	35.63	1411500
2006-03-07	35.63	35.92	35.41	35.85	1372800
2006-03-08	35.85	36.04	35.31	35.91	2112000
2006-03-09	35.91	35.95	35.58	35.67	858200
2006-03-10	35.55	35.76	35.17	35.31	1882400
2006-03-13	35.49	35.86	35.08	35.37	2023700
2006-03-14	35.02	35.66	35.02	35.49	2028500
2006-03-15	35.56	35.82	35.48	35.75	1729500
2006-03-16	35.89	36.00	35.75	35.87	1293800
2006-03-17	35.87	35.90	35.48	35.50	1661500
2006-03-20	35.46	35.68	35.01	35.17	1704500
2006-03-21	35.08	35.20	34.84	34.98	1780400
2006-03-22	34.92	35.17	34.85	35.06	1535300
2006-03-23	35.07	35.09	34.87	35.02	1176000
2006-03-24	34.90	34.98	34.55	34.75	1542700
2006-03-27	34.75	34.75	34.40	34.44	1486000
2006-03-28	34.44	34.44	33.98	34.00	2195400
2006-03-29	33.96	34.76	33.96	34.60	1516200
2006-03-30	34.41	34.56	34.06	34.27	2179600
2006-03-31	34.37	34.49	34.00	34.02	1613100
2006-04-03	34.02	34.48	34.00	34.20	1449200
2006-04-04	34.29	34.66	34.01	34.33	1657500
2006-04-05	34.27	34.60	34.11	34.48	1773900
2006-04-06	34.48	34.70	33.98	34.02	1885000
2006-04-07	34.02	34.05	33.57	33.71	1302900
2006-04-10	33.67	34.00	33.32	33.44	1379700
2006-04-11	33.53	33.65	33.15	33.25	1503800
2006-04-12	33.21	33.30	32.95	33.06	1859400
2006-04-13	33.04	33.05	32.63	32.72	1292200
2006-04-17	32.70	32.83	32.56	32.66	1243600
2006-04-18	32.66	33.24	32.61	33.24	2231200
2006-04-19	33.11	33.90	32.92	33.22	2289900
2006-04-20	34.11	34.17	33.52	33.58	3948100
2006-04-21	33.78	33.91	33.39	33.52	2081000
2006-04-24	33.49	33.64	33.38	33.48	1677500
2006-04-25	33.48	33.90	33.11	33.35	4180600
2006-04-26	33.50	33.51	33.07	33.23	1563500
2006-04-27	32.85	33.77	32.83	33.39	3401700
2006-04-28	33.41	33.53	33.16	33.46	3115900
2006-05-01	33.49	33.76	33.06	33.16	2873000
2006-05-02	33.38	33.56	33.28	33.45	4040500
2006-05-03	33.75	33.80	33.07	33.14	4292600
2006-05-04	33.09	33.44	33.05	33.30	2850300
2006-05-05	33.70	33.94	33.49	33.91	3052900
2006-05-08	33.78	33.80	33.23	33.23	2899700
2006-05-09	33.24	33.29	32.88	33.04	2371300
2006-05-10	32.88	33.15	32.83	32.95	2609000
2006-05-11	33.00	33.12	32.60	32.66	2255300
2006-05-12	32.66	32.89	32.47	32.58	2012400
2006-05-15	32.42	32.90	32.42	32.84	1890400
2006-05-16	32.94	33.00	32.77	32.85	1653600
2006-05-17	32.62	32.88	32.27	32.31	1847400
2006-05-18	32.43	32.68	32.29	32.36	2298300
2006-05-19	32.60	33.10	32.40	33.00	4758800
2006-05-22	33.01	33.45	32.98	33.01	3507600
2006-05-23	33.26	33.29	32.58	32.64	1784800
2006-05-24	32.76	33.17	32.45	33.06	1721600
2006-05-25	33.46	33.65	33.12	33.60	2328300
2006-05-26	33.72	33.82	33.50	33.80	1991700
2006-05-30	33.62	33.80	33.48	33.64	1600000
2006-05-31	33.63	34.46	33.62	34.27	2864200
2006-06-01	34.40	34.54	34.05	34.53	2231900
2006-06-02	34.63	34.94	34.37	34.90	2652100
2006-06-05	34.75	34.79	34.34	34.35	1944800
2006-06-06	34.48	34.51	33.99	34.40	2480700
2006-06-07	34.38	34.60	34.30	34.40	1350100
2006-06-08	34.40	34.81	34.33	34.62	2312700
2006-06-09	34.64	34.97	34.49	34.90	1950800
2006-06-12	35.02	35.19	34.77	35.05	1847900
2006-06-13	35.06	35.12	34.32	34.34	2651200
2006-06-14	34.23	34.26	33.77	34.05	1942200
2006-06-15	34.04	34.51	33.94	34.45	1936000
2006-06-16	34.35	34.40	33.93	34.16	2459400
2006-06-19	34.34	34.34	33.63	34.02	2055400
2006-06-20	33.95	34.25	33.73	34.08	2195300
2006-06-21	34.07	34.21	33.93	34.04	1377200
2006-06-22	33.94	34.00	33.51	33.93	1381700
2006-06-23	33.76	34.08	33.63	33.90	1585900
2006-06-26	33.85	34.14	33.84	33.96	930100
2006-06-27	33.86	34.19	33.65	33.72	1354800
2006-06-28	33.70	33.98	33.60	33.87	1654700
2006-06-29	33.93	34.15	33.62	34.03	2187900
2006-06-30	34.16	34.26	34.01	34.25	1445300
2006-07-03	34.25	34.65	34.10	34.60	971700
2006-07-05	34.48	34.67	34.41	34.50	1374800
2006-07-06	34.52	34.60	34.30	34.40	1644000
2006-07-07	34.40	34.74	34.35	34.69	2221400
2006-07-10	34.72	34.99	34.62	34.89	1330900
2006-07-11	34.81	35.11	34.76	34.98	1288600
2006-07-12	34.98	35.03	34.80	34.85	1195000
2006-07-13	34.75	35.06	34.57	34.72	1657100
2006-07-14	34.65	34.72	34.29	34.58	1205600
2006-07-17	34.47	34.88	34.43	34.82	1868900
2006-07-18	34.82	35.07	34.75	35.04	1401400
2006-07-19	35.10	35.50	35.04	35.34	2309300
2006-07-20	35.26	35.49	35.09	35.18	1931100
2006-07-21	35.39	35.54	35.11	35.31	2058000
2006-07-24	35.31	35.61	35.21	35.51	1309400
2006-07-25	35.42	35.73	35.38	35.69	2146300
2006-07-26	35.49	36.10	35.47	36.06	2344300
2006-07-27	36.11	36.36	35.80	35.88	2199500
2006-07-28	36.13	36.47	36.01	36.38	1920900
2006-07-31	36.48	36.48	36.00	36.12	1890400
2006-08-01	36.12	36.50	35.90	36.41	1585600
2006-08-02	36.45	36.85	36.36	36.84	2153700
2006-08-03	36.83	37.09	36.80	36.98	2742200
2006-08-04	37.14	37.30	36.68	37.01	2451700
2006-08-07	36.88	37.15	36.50	36.56	2427900
2006-08-08	36.33	36.73	36.30	36.52	1487600
2006-08-09	36.58	36.72	36.45	36.46	1100100
2006-08-10	36.54	36.55	36.21	36.51	1422200
2006-08-11	36.51	36.55	36.20	36.32	1001000
2006-08-14	36.51	36.54	36.19	36.26	1052000
2006-08-15	36.45	36.66	36.37	36.60	1283800
2006-08-16	36.60	36.69	36.16	36.22	1710700
2006-08-17	36.21	36.25	35.84	36.10	1305100
2006-08-18	36.15	36.58	36.04	36.40	1646800
2006-08-21	36.37	36.65	36.30	36.45	1389900
2006-08-22	36.65	36.65	36.45	36.49	924700
2006-08-23	36.42	36.48	35.96	36.11	705100
2006-08-24	36.20	36.20	35.96	36.12	1216900
2006-08-25	35.99	36.13	35.87	35.92	974500
2006-08-28	35.95	36.36	35.89	36.26	905500
2006-08-29	36.24	36.54	36.02	36.48	1423200
2006-08-30	36.43	36.44	36.05	36.12	1045200
2006-08-31	36.22	36.55	36.14	36.48	1249300
2006-09-01	36.65	36.84	36.55	36.73	1928000
2006-09-05	36.67	36.73	35.96	36.13	1427900
2006-09-06	35.95	36.08	35.64	35.98	1656100
2006-09-07	35.99	36.00	35.77	35.85	779700
2006-09-08	35.83	36.00	35.70	35.91	1656900
2006-09-11	35.91	36.14	35.76	36.06	1464200
2006-09-12	35.98	36.12	35.76	36.05	3049400
2006-09-13	36.09	36.50	35.80	36.44	1969800
2006-09-14	36.44	36.72	36.08	36.22	1165900
2006-09-15	36.35	36.90	36.25	36.49	1763600
2006-09-18	36.50	36.67	36.19	36.33	1058900
2006-09-19	36.45	36.84	36.31	36.58	1912900
2006-09-20	36.63	36.69	36.41	36.49	1403600
2006-09-21	36.43	36.45	36.06	36.19	1536700
2006-09-22	36.10	36.29	36.09	36.14	1091800
2006-09-25	36.33	36.90	36.15	36.63	2443800
2006-09-26	36.64	36.73	36.41	36.72	1500000
2006-09-27	36.56	37.00	36.48	36.94	1489400
2006-09-28	36.86	37.02	36.61	36.89	1404500
2006-09-29	36.81	36.93	36.32	36.37	2081700
2006-10-02	36.55	37.21	36.49	36.81	1986100
2006-10-03	36.82	37.19	36.70	37.06	2287900
2006-10-04	36.94	37.49	36.92	37.36	1525600
2006-10-05	37.20	37.38	36.98	37.26	1485500
2006-10-06	37.35	37.45	37.10	37.26	1972300
2006-10-09	37.15	37.33	37.00	37.30	1531800
2006-10-10	38.53	39.39	38.42	39.31	9516700
2006-10-11	39.32	39.89	39.18	39.79	4029800
2006-10-12	39.77	40.45	39.67	40.40	3983300
2006-10-13	40.24	40.35	39.77	40.00	1967700
2006-10-16	39.90	40.24	39.76	39.90	3867200
2006-10-17	39.98	40.62	39.93	40.58	2780900
2006-10-18	40.68	41.20	40.62	41.19	2744100
2006-10-19	41.10	41.22	40.99	41.13	1641000
2006-10-20	41.15	41.34	40.91	41.34	2381700
2006-10-23	41.25	41.69	41.09	41.66	2004000
2006-10-24	41.52	41.65	41.31	41.64	3360900
2006-10-25	41.50	41.85	41.39	41.78	2709500
2006-10-26	41.38	41.55	40.98	41.07	2293200
2006-10-27	41.08	41.10	40.91	40.98	1534800
2006-10-30	41.16	41.22	40.95	41.06	999300
2006-10-31	41.15	41.52	41.00	41.43	2411000
2006-11-01	41.65	41.98	41.44	41.90	3678100
2006-11-02	41.90	41.90	40.96	41.02	2924000
2006-11-03	41.02	41.04	40.68	40.94	2057200
2006-11-06	41.00	41.61	40.94	41.39	2948200
2006-11-07	41.60	41.60	41.28	41.30	2130600
2006-11-08	40.92	41.59	40.86	41.25	1836000
2006-11-09	41.14	41.54	41.10	41.30	2159000
2006-11-10	41.43	41.53	41.31	41.48	726000
2006-11-13	41.33	41.53	41.28	41.43	1076900
2006-11-14	41.52	41.57	40.98	41.37	1456500
2006-11-15	41.34	41.44	41.11	41.13	1658800
2006-11-16	41.33	41.64	41.28	41.42	1926600
2006-11-17	41.32	41.71	41.13	41.41	1743300
2006-11-20	41.47	41.61	41.35	41.39	1026500
2006-11-21	41.29	41.70	41.17	41.65	1496700
2006-11-22	41.56	41.83	41.49	41.53	588500
2006-11-24	41.39	41.72	41.38	41.60	1765700
2006-11-27	41.61	41.62	40.95	41.17	1247800
2006-11-28	41.09	41.65	40.97	41.44	1117500
2006-11-29	41.45	41.89	41.37	41.88	1376200
2006-11-30	41.73	41.95	41.29	41.51	2168000
2006-12-01	41.61	42.14	41.54	42.03	2407700
2006-12-04	42.12	42.37	42.03	42.28	1563600
2006-12-05	42.39	42.67	42.16	42.61	1562700
2006-12-06	42.61	42.61	41.93	42.14	1538800
2006-12-07	42.27	42.33	41.61	41.69	1189800
2006-12-08	41.83	42.00	41.64	41.89	1327800
2006-12-11	41.87	42.21	41.87	42.20	1292100
2006-12-12	42.11	42.54	42.01	42.51	1406100
2006-12-13	42.54	42.67	42.29	42.43	1125800
2006-12-14	42.56	42.73	42.38	42.53	922700
2006-12-15	42.59	42.69	42.31	42.44	1621900
2006-12-18	42.44	42.49	41.89	42.13	1091900
2006-12-19	42.06	42.98	41.94	42.90	2166000
2006-12-20	42.90	42.94	42.71	42.79	1155900
2006-12-21	42.92	43.11	42.61	42.72	1195800
2006-12-22	42.79	42.84	42.52	42.56	478000
2006-12-26	42.41	42.97	41.78	42.93	516600
2006-12-27	42.93	43.13	42.73	42.92	728800
2006-12-28	42.80	42.99	42.64	42.68	1049200
2006-12-29	42.60	42.78	42.43	42.58	1050300
2007-01-03	42.49	43.10	42.45	42.85	1673500
2007-01-04	42.81	43.02	42.58	42.84	1273500
2007-01-05	42.84	42.84	42.00	42.04	1335100
2007-01-08	42.00	42.19	41.67	42.01	1884100
2007-01-09	42.20	42.58	41.99	42.41	2597200
2007-01-10	42.16	42.53	42.00	42.33	1469500
2007-01-11	42.49	42.98	42.34	42.72	2019000
2007-01-12	42.15	43.48	41.73	41.86	2885900
2007-01-16	41.84	42.36	41.84	42.11	1607100
2007-01-17	42.10	42.13	41.75	42.07	1683200
2007-01-18	42.17	42.32	41.90	41.93	1088900
2007-01-19	41.93	42.10	41.80	41.94	1223700
2007-01-22	41.90	42.26	41.79	42.25	3389200
2007-01-23	42.28	42.83	42.18	42.61	1971400
2007-01-24	42.55	43.13	42.50	42.60	1383100
2007-01-25	43.11	43.25	42.81	43.10	1263000
2007-01-26	43.00	43.35	42.75	43.26	1377000
2007-01-29	43.40	43.60	43.05	43.37	3257300
2007-01-30	43.86	43.90	43.52	43.76	2485200
2007-01-31	43.65	43.83	43.28	43.53	3245300
2007-02-01	43.63	43.84	43.48	43.70	3413000
2007-02-02	43.76	44.35	43.70	44.26	2093300
2007-02-05	44.10	44.76	44.06	44.66	1539500
2007-02-06	44.97	45.46	44.84	45.05	2020000
2007-02-07	44.66	45.01	44.58	45.00	1852300
2007-02-08	45.01	45.37	44.77	45.30	1939400
2007-02-09	45.33	46.03	45.23	45.45	2320300
2007-02-12	45.55	45.93	45.41	45.67	2184517
2007-02-13	45.83	45.88	45.38	45.78	2393007
2007-02-14	45.78	46.32	45.74	45.95	2257707
2007-02-15	45.98	45.98	45.48	45.71	1475300
2007-02-16	45.58	45.92	45.37	45.89	1309400
2007-02-20	46.01	46.01	45.61	45.95	1380100
2007-02-21	45.85	45.87	45.43	45.70	1924600
2007-02-22	45.66	45.93	45.42	45.52	1743200
2007-02-23	45.57	45.99	45.49	45.75	2147400
2007-02-26	46.10	46.76	46.07	46.22	3228657
2007-02-27	46.15	46.16	44.70	44.97	2449500
2007-02-28	44.98	45.41	44.75	44.90	3398200
2007-03-01	44.25	45.72	44.03	45.47	2573235
2007-03-02	45.38	45.59	44.85	44.87	1840500
2007-03-05	44.87	44.95	44.28	44.30	2851900
2007-03-06	44.70	45.50	44.38	45.33	2831000
2007-03-07	45.45	45.72	45.11	45.17	2366128
2007-03-08	45.33	45.56	45.03	45.14	1958300
2007-03-09	46.19	46.19	45.06	45.15	1751800
2007-03-12	45.15	46.16	45.00	46.12	1434151
2007-03-13	45.76	46.11	45.22	45.27	1793700
2007-03-14	45.43	45.68	44.91	45.61	2135058
2007-03-15	45.43	46.46	45.27	46.35	2294100
2007-03-16	46.46	46.55	45.90	45.97	2547600
2007-03-19	45.97	46.54	45.88	46.40	1834300
2007-03-20	46.15	47.30	46.05	47.26	1821506
2007-03-21	47.13	48.30	46.83	48.04	3822100
2007-03-22	48.89	48.90	47.83	48.38	2283842
2007-03-23	48.22	49.35	48.03	49.16	2844500
2007-03-26	48.98	49.37	48.82	49.30	3558100
2007-03-27	49.12	49.14	48.64	48.93	1756300
2007-03-28	48.91	49.24	48.48	48.83	1982552
2007-03-29	49.17	49.17	48.60	49.03	1998600
2007-03-30	49.19	49.47	48.05	48.75	2281700
2007-04-02	48.74	49.81	48.74	49.81	2092300
2007-04-03	49.82	49.93	49.35	49.39	2603400
2007-04-04	49.39	49.50	48.68	48.80	3141837
2007-04-05	48.11	48.95	48.10	48.84	1894153
2007-04-09	48.93	49.62	48.84	49.57	1636263
2007-04-10	49.22	49.58	49.14	49.38	2368500
2007-04-11	49.25	49.37	48.66	48.77	2568029
2007-04-12	48.85	48.89	48.08	48.60	2401900
2007-04-13	49.42	49.42	48.31	48.66	1160875
2007-04-16	49.00	49.22	48.79	49.04	1498154
2007-04-17	49.09	49.57	49.04	49.49	1696470
2007-04-18	49.07	50.04	49.05	49.77	2407600
2007-04-19	49.77	50.00	49.55	49.88	2412522
2007-04-20	50.16	50.79	49.97	50.34	2842240
2007-04-23	50.21	50.69	50.21	50.60	1636250
2007-04-24	50.61	51.05	50.43	50.95	2430244
2007-04-25	51.20	51.24	50.65	50.71	7530911
2007-04-26	49.49	51.04	49.49	50.25	3605799
2007-04-27	50.01	50.38	49.51	50.35	2300100
2007-04-30	50.35	50.49	50.15	50.22	3872857
2007-05-01	50.00	50.73	50.00	50.66	2164100
2007-05-02	50.53	51.00	50.28	50.62	2001974
2007-05-03	50.66	50.93	50.34	50.63	3408884
2007-05-04	50.82	50.89	50.30	50.40	1253002
2007-05-07	50.47	50.66	50.41	50.53	2864300
2007-05-08	50.15	50.15	49.64	49.82	2692200
2007-05-09	49.82	49.94	49.15	49.43	2212750
2007-05-10	49.34	49.36	48.74	48.74	1950955
2007-05-11	48.82	48.95	48.66	48.92	1676100
2007-05-14	48.87	49.26	48.87	49.16	2514304
2007-05-15	49.19	49.97	48.99	49.44	2414044
2007-05-16	49.54	49.86	49.53	49.80	1469400
2007-05-17	49.75	49.75	49.23	49.30	1371884
2007-05-18	49.39	49.45	48.91	49.14	1429980
2007-05-21	49.20	49.73	49.09	49.70	1385500
2007-05-22	49.53	49.68	48.82	48.88	2394800
2007-05-23	49.73	50.33	48.86	48.90	3091636
2007-05-24	48.85	49.06	47.29	47.37	6282905
2007-05-25	47.62	47.93	46.74	47.25	2662500
2007-05-29	47.50	47.88	47.25	47.34	2178023
2007-05-30	47.76	47.85	47.00	47.84	4715200
2007-05-31	48.59	48.70	47.58	47.63	2000500
2007-06-01	47.63	47.96	47.19	47.56	2239946
2007-06-04	47.56	47.99	46.60	46.98	2704805
2007-06-05	46.89	46.90	46.30	46.54	3253300
2007-06-06	46.44	46.44	45.56	45.78	2327728
2007-06-07	45.71	45.78	44.26	44.50	4087168
2007-06-08	44.51	45.10	44.29	44.91	2877985
2007-06-11	44.85	45.70	44.79	45.04	2996097
2007-06-12	44.67	45.39	44.35	44.62	2918200
2007-06-13	45.09	45.47	44.70	45.34	2986400
2007-06-14	45.20	45.68	45.03	45.24	1927800
2007-06-15	45.40	46.49	45.40	46.27	2963400
2007-06-18	46.00	46.09	45.29	45.37	1543460
2007-06-19	45.22	45.74	45.07	45.57	1370000
2007-06-20	45.57	45.83	43.96	43.96	1969725
2007-06-21	43.96	44.78	43.62	44.47	1788673
2007-06-22	44.37	44.37	43.39	43.49	2205800
2007-06-25	43.87	44.77	43.60	44.28	2869302
2007-06-26	44.65	45.40	43.96	43.96	2970200
2007-06-27	43.53	44.78	43.45	44.65	3193000
2007-06-28	44.71	45.24	44.46	44.55	2215300
2007-06-29	44.90	45.71	44.48	45.04	3326900
2007-07-02	45.46	45.95	45.33	45.83	1808341
2007-07-03	45.83	46.37	45.63	46.02	1128900
2007-07-05	46.02	46.42	45.32	45.74	2355800
2007-07-06	45.63	45.76	44.71	45.45	1828000
2007-07-09	45.43	45.54	44.79	44.79	2350164
2007-07-10	44.77	45.17	44.51	44.63	2725600
2007-07-11	44.56	45.05	44.50	44.94	2631400
2007-07-12	44.96	46.14	44.94	46.06	2186700
2007-07-13	45.86	46.69	45.60	46.37	2430500
2007-07-16	46.06	46.22	45.22	45.29	2502400
2007-07-17	45.49	46.06	45.29	45.86	2151100
2007-07-18	45.99	46.37	45.64	46.28	2774500
2007-07-19	46.31	47.04	46.13	46.83	2484800
2007-07-20	47.50	47.56	46.14	46.20	2871500
2007-07-23	46.95	46.98	46.20	46.39	1633400
2007-07-24	46.86	46.89	45.03	45.14	2294101
2007-07-25	45.90	45.92	44.35	45.03	3957362
2007-07-26	44.77	45.15	43.17	43.60	4537235
2007-07-27	43.40	44.08	43.19	43.19	3806800
2007-07-30	42.87	44.28	42.75	44.06	3433800
2007-07-31	44.97	45.65	43.23	43.49	4608200
2007-08-01	43.50	45.71	43.48	45.61	3575046
2007-08-02	45.62	46.40	45.33	46.02	2040700
2007-08-03	46.00	46.20	43.91	44.04	3221600
2007-08-06	45.83	46.35	42.46	46.31	3447900
2007-08-07	45.89	48.01	45.68	47.74	3875800
2007-08-08	47.84	48.57	47.15	47.85	4051200
2007-08-09	45.05	48.49	45.05	46.97	3476900
2007-08-10	46.70	47.43	45.30	46.90	3169900
2007-08-13	46.40	47.09	44.94	46.17	2902800
2007-08-14	45.97	46.90	44.83	45.25	2731200
2007-08-15	44.93	45.65	43.87	43.97	2845300
2007-08-16	43.42	45.18	42.62	44.48	4856100
2007-08-17	46.82	47.16	44.65	46.47	3796198
2007-08-20	46.45	47.00	45.74	46.30	2041000
2007-08-21	46.49	47.34	45.90	46.83	2056000
2007-08-22	46.89	48.83	46.03	46.64	1957900
2007-08-23	46.98	47.09	46.01	46.24	1562700
2007-08-24	46.14	46.77	45.76	46.77	1032800
2007-08-27	46.32	46.37	44.95	45.07	2630581
2007-08-28	44.71	45.66	44.60	44.85	3083929
2007-08-29	45.21	45.47	43.87	44.66	4364400
2007-08-30	44.04	45.08	43.85	44.46	3337700
2007-08-31	44.93	45.00	43.93	44.48	1930700
2007-09-04	44.11	45.82	44.11	45.66	1806600
2007-09-05	45.47	45.47	44.82	45.13	1874300
2007-09-06	44.93	45.65	44.92	45.41	1110400
2007-09-07	44.87	45.35	44.25	44.55	2152600
2007-09-10	44.45	44.88	44.06	44.64	2228300
2007-09-11	44.60	45.31	44.60	45.30	1678302
2007-09-12	45.40	45.72	45.22	45.48	1921200
2007-09-13	45.90	45.99	45.07	45.23	1364800
2007-09-14	44.87	45.43	44.87	45.09	1454800
2007-09-17	44.95	45.20	44.74	44.96	1290000
2007-09-18	45.09	45.95	44.88	45.68	2188840
2007-09-19	46.12	46.78	45.87	46.51	1758000
2007-09-20	46.55	46.59	45.72	45.77	1284795
2007-09-21	46.08	46.79	45.77	46.07	1696650
2007-09-24	46.00	46.35	45.77	45.97	1386900
2007-09-25	45.83	46.65	45.72	46.10	2893678
2007-09-26	46.44	46.95	46.23	46.68	1804000
2007-09-27	46.90	46.94	46.23	46.50	1502800
2007-09-28	46.54	46.97	46.08	46.08	2104500
2007-10-01	46.63	47.10	46.22	47.02	1896000
2007-10-02	47.02	47.18	46.56	46.73	1240900
2007-10-03	46.64	47.59	46.37	47.41	2347000
2007-10-04	47.43	48.62	47.43	48.03	2234300
2007-10-05	48.26	48.65	47.86	47.97	1314400
2007-10-08	48.15	48.48	47.70	47.71	1129800
2007-10-09	47.65	48.47	47.65	48.38	1869800
2007-10-10	47.99	48.22	47.54	47.54	1840500
2007-10-11	47.82	48.44	47.53	47.91	2795100
2007-10-12	47.89	48.70	47.85	48.24	1677900
2007-10-15	48.16	48.42	47.06	47.42	1470200
2007-10-16	47.41	47.74	47.15	47.33	1247300
2007-10-17	47.45	47.80	46.65	47.02	2545300
2007-10-18	46.91	47.20	46.72	46.90	1400300
2007-10-19	46.67	46.92	45.63	45.63	2588595
2007-10-22	45.23	46.31	45.05	46.25	1496800
2007-10-23	45.98	46.50	45.73	46.29	919100
2007-10-24	46.50	46.65	45.58	46.51	1932700
2007-10-25	46.66	47.59	46.25	47.20	2959300
2007-10-26	47.58	47.76	47.20	47.67	1855600
2007-10-29	47.74	48.32	47.70	47.99	2680300
2007-10-30	47.93	48.58	47.88	48.10	2069000
2007-10-31	48.23	48.46	47.80	48.21	2315500
2007-11-01	47.89	48.22	47.11	47.28	2009740
2007-11-02	47.29	47.59	47.00	47.44	2137200
2007-11-05	48.23	48.23	47.15	47.72	1962068
2007-11-06	47.74	47.79	47.39	47.79	1863821
2007-11-07	46.44	47.49	46.27	46.28	1864400
2007-11-08	46.30	47.15	46.16	46.84	2426590
2007-11-09	46.17	47.02	46.17	46.38	1966712
2007-11-12	46.39	46.68	45.77	45.92	1940220
2007-11-13	46.21	46.25	45.36	46.22	1881500
2007-11-14	46.41	46.62	46.04	46.26	1771525
2007-11-15	45.98	46.64	45.98	46.24	1607701
2007-11-16	46.57	46.89	45.80	46.41	1773500
2007-11-19	46.03	46.70	46.03	46.47	1339133
2007-11-20	46.64	47.58	46.55	47.29	3469800
2007-11-21	46.97	47.29	46.59	46.59	1710400
2007-11-23	46.99	46.99	46.24	46.45	736900
2007-11-26	46.36	46.99	46.01	46.05	2796025
2007-11-27	46.38	47.03	45.97	46.50	2610815
2007-11-28	46.76	47.62	46.71	47.48	2505104
2007-11-29	47.23	47.73	47.01	47.50	2153980
2007-11-30	47.99	47.99	47.25	47.67	2794930
2007-12-03	47.45	48.00	47.42	47.78	1254901
2007-12-04	47.45	48.78	47.45	48.40	1640976
2007-12-05	48.60	49.36	48.44	49.31	1724000
2007-12-06	49.29	49.31	48.63	49.20	1174339
2007-12-07	49.20	49.43	48.76	49.17	1057556
2007-12-10	49.18	49.49	48.97	49.16	1257071
2007-12-11	49.14	49.49	47.88	47.98	1781962
2007-12-12	49.14	49.14	47.14	47.64	3243622
2007-12-13	47.31	48.35	47.31	48.21	1745185
2007-12-14	47.74	48.31	47.23	47.38	1996402
2007-12-17	47.08	47.32	46.32	46.55	2259272
2007-12-18	46.79	47.35	46.62	47.14	1541801
2007-12-19	47.36	47.36	46.52	46.72	1916391
2007-12-20	47.14	47.28	46.66	47.10	1818936
2007-12-21	47.47	47.80	47.21	47.55	2664447
2007-12-24	47.77	48.22	47.46	48.00	591557
2007-12-26	47.92	47.98	47.32	47.46	1231700
2007-12-27	47.32	47.49	46.55	46.61	1761670
2007-12-28	46.88	47.09	46.65	46.88	1735056
2007-12-31	46.65	46.96	46.36	46.56	915800
2008-01-02	46.31	46.81	46.06	46.30	2730700
2008-01-03	46.36	47.06	46.28	46.44	2002097
2008-01-04	46.35	46.91	45.95	46.29	3546708
2008-01-07	46.48	47.71	46.25	47.64	3153746
2008-01-08	47.76	48.26	47.49	47.61	3460308
2008-01-09	47.84	48.39	47.60	48.19	3169400
2008-01-10	48.02	48.54	47.72	48.23	3346200
2008-01-11	47.76	48.45	47.52	47.96	2569686
2008-01-14	48.16	48.54	47.90	48.20	1472500
2008-01-15	47.70	48.65	47.70	47.95	2686036
2008-01-16	47.83	49.11	47.83	48.52	3991760
2008-01-17	48.59	48.59	46.14	46.16	3932513
2008-01-18	46.56	46.60	44.47	44.82	4487795
2008-01-22	42.75	44.25	41.50	42.65	6177724
2008-01-23	42.02	44.38	41.71	44.28	6358438
2008-01-24	44.64	44.64	42.46	42.62	5939523
2008-01-25	43.01	43.17	41.23	41.33	4163911
2008-01-28	41.70	42.28	40.68	42.23	3337783
2008-01-29	43.19	43.77	41.79	42.73	3629868
2008-01-30	43.01	43.34	42.02	42.03	3512498
2008-01-31	41.51	43.08	41.40	42.77	3968227
2008-02-01	42.82	44.01	42.67	43.96	3354445
2008-02-04	43.83	45.08	43.74	44.90	6210536
2008-02-05	44.21	44.77	43.31	43.41	3719658
2008-02-06	43.37	44.14	43.25	43.65	3632714
2008-02-07	43.23	43.73	43.05	43.68	2943465
2008-02-08	43.37	43.57	42.94	43.16	2836471
2008-02-11	43.13	43.64	42.76	43.43	3886815
2008-02-12	43.78	44.22	43.49	43.89	3772738
2008-02-13	44.30	44.55	43.60	43.86	2681496
2008-02-14	43.98	44.37	42.81	43.04	3625544
2008-02-15	42.95	43.23	42.55	43.10	11887318
2008-02-19	43.51	43.51	42.45	42.66	3461637
2008-02-20	42.37	42.48	41.86	42.25	3459293
2008-02-21	42.26	42.50	41.40	41.48	2486496
2008-02-22	41.71	42.30	41.30	42.30	2082302
2008-02-25	42.24	42.99	41.99	42.85	3245421
2008-02-26	42.73	42.88	42.00	42.88	2521865
2008-02-27	42.70	42.90	42.11	42.30	1761082
2008-02-28	42.26	42.26	41.47	42.03	1646330
2008-02-29	41.66	41.90	40.75	40.92	3364417
2008-03-03	41.06	41.50	40.68	41.20	3574680
2008-03-04	41.12	42.30	41.01	42.22	3514518
2008-03-05	42.22	42.50	41.36	41.89	2511137
2008-03-06	41.77	41.82	41.12	41.20	2515530
2008-03-07	40.84	40.97	40.28	40.64	3170302
2008-03-10	40.59	40.76	39.83	40.29	2343470
2008-03-11	41.12	41.90	40.66	41.86	2446310
2008-03-12	42.03	42.27	40.92	40.97	1893641
2008-03-13	40.47	40.76	40.00	40.62	2763381
2008-03-14	40.63	40.90	39.45	40.23	3371978
2008-03-17	39.35	40.88	39.35	40.48	2797462
2008-03-18	41.24	41.24	40.00	40.61	3281413
2008-03-19	40.98	41.31	40.06	40.27	3329671
2008-03-20	40.32	40.93	39.96	40.83	2882197
2008-03-24	41.08	41.15	39.87	40.33	1873867
2008-03-25	40.26	40.69	40.18	40.25	1940414
2008-03-26	41.20	41.76	40.51	41.47	4088923
2008-03-27	41.81	41.98	41.31	41.31	2292339
2008-03-28	41.55	41.87	40.85	40.97	1339900
2008-03-31	41.02	41.74	40.81	41.63	1808002
2008-04-01	41.62	42.68	41.62	42.67	1861951
2008-04-02	42.69	43.67	42.69	43.23	5700461
2008-04-03	43.06	43.39	42.58	42.72	1606374
2008-04-04	42.67	43.55	42.56	42.90	1598902
2008-04-07	43.13	43.50	42.54	42.85	1504664
2008-04-08	42.85	43.39	42.70	43.07	1805372
2008-04-09	43.17	43.29	42.73	42.88	1633186
2008-04-10	43.03	43.89	42.55	43.53	3720681
2008-04-11	43.06	44.46	43.06	44.17	3195233
2008-04-14	44.07	44.24	43.55	43.67	2135325
2008-04-15	43.75	44.13	43.43	43.85	2472713
2008-04-16	44.30	44.77	43.52	44.71	7536307
2008-04-17	44.75	44.86	44.11	44.39	3819208
2008-04-18	44.80	45.08	44.44	44.67	2181049
2008-04-21	44.51	44.75	43.88	44.37	2790279
2008-04-22	44.27	44.32	43.68	44.01	3465652
2008-04-23	43.80	44.81	43.80	44.69	6698495
2008-04-24	45.50	45.95	43.83	43.90	3821475
2008-04-25	44.35	44.65	43.92	44.28	2009961
2008-04-28	44.15	44.57	43.91	44.03	2088518
2008-04-29	44.96	44.99	44.15	44.67	4103902
2008-04-30	44.58	45.44	44.53	44.63	2979100
2008-05-01	44.66	45.05	44.40	44.87	2695885
2008-05-02	45.14	45.43	44.92	45.09	2150941
2008-05-05	45.00	45.06	44.40	44.66	1946768
2008-05-06	44.41	44.59	43.95	44.32	2936801
2008-05-07	44.24	44.38	43.66	43.72	2701784
2008-05-08	43.85	44.02	43.51	43.82	2130366
2008-05-09	43.30	44.08	43.14	43.87	1706302
2008-05-12	43.90	44.08	43.57	44.08	1376671
2008-05-13	44.25	44.31	43.46	43.77	1590891
2008-05-14	44.05	44.05	43.09	43.35	3350089
2008-05-15	43.20	43.40	42.70	42.94	3056030
2008-05-16	42.92	43.63	42.66	43.41	3472009
2008-05-19	43.34	43.64	43.14	43.33	2568146
2008-05-20	43.06	44.15	43.06	43.86	4748632
2008-05-21	43.78	44.31	43.18	43.31	2763749
2008-05-22	42.10	43.32	42.10	43.02	5402686
2008-05-23	42.90	42.98	42.06	42.13	2981970
2008-05-27	42.25	42.92	42.01	42.83	3018207
2008-05-28	42.85	43.30	42.67	43.00	3553243
2008-05-29	42.85	43.51	42.76	43.11	1785589
2008-05-30	43.22	43.46	42.26	42.33	3430514
2008-06-02	42.34	42.50	41.75	42.08	2555315
2008-06-03	42.20	42.52	41.86	42.29	3282263
2008-06-04	42.25	43.26	41.97	43.02	3253124
2008-06-05	43.61	43.74	42.52	43.25	2233799
2008-06-06	42.97	43.12	41.93	41.96	2439556
2008-06-09	42.00	42.93	42.00	42.81	1862451
2008-06-10	42.46	42.74	41.98	42.54	2470766
2008-06-11	42.19	42.56	41.97	42.01	2001871
2008-06-12	42.12	42.26	41.82	41.96	1982628
2008-06-13	42.23	42.86	41.89	42.79	3099546
2008-06-16	42.59	43.08	42.08	42.97	1867354
2008-06-17	43.09	43.37	42.12	42.61	1422679
2008-06-18	42.57	42.57	41.76	41.94	2312195
2008-06-19	42.00	42.20	41.55	42.16	1773243
2008-06-20	42.04	42.16	41.05	41.34	2439319
2008-06-23	41.43	42.09	41.29	41.37	2028556
2008-06-24	41.33	41.37	40.99	41.01	1701475
2008-06-25	41.25	41.53	41.13	41.24	2625445
2008-06-26	40.91	40.95	40.14	40.15	2730278
2008-06-27	40.14	40.42	39.53	39.58	2730159
2008-06-30	39.71	40.38	39.46	40.23	3182491
2008-07-01	39.92	40.50	39.55	40.26	2808145
2008-07-02	40.30	40.59	39.90	39.90	2711578
2008-07-03	40.15	40.54	39.50	39.56	1453080
2008-07-07	39.65	40.08	39.20	39.74	3515359
2008-07-08	39.64	41.27	39.64	41.15	4994369
2008-07-09	41.15	41.22	40.70	40.95	3288238
2008-07-10	40.81	41.08	40.60	40.81	2425085
2008-07-11	40.43	40.77	39.84	40.12	2012801
2008-07-14	40.51	40.51	39.57	39.63	1942374
2008-07-15	39.12	39.96	39.02	39.75	2625272
2008-07-16	39.74	39.98	38.71	38.91	2712088
2008-07-17	39.12	39.12	38.19	38.90	2152426
2008-07-18	38.99	39.66	38.44	39.47	2864528
2008-07-21	39.38	40.32	39.30	39.91	2326992
2008-07-22	39.71	40.45	39.64	40.03	2887003
2008-07-23	40.05	40.08	39.29	39.80	3181581
2008-07-24	39.80	40.13	39.55	39.96	2463826
2008-07-25	40.04	40.25	39.53	39.66	3155824
2008-07-28	39.44	39.65	39.20	39.39	2181298
2008-07-29	39.27	39.66	39.20	39.41	1739099
2008-07-30	39.37	40.23	39.18	40.15	2767242
2008-07-31	40.64	40.65	39.50	39.50	2271706
2008-08-01	39.68	39.83	38.77	38.77	2421473
2008-08-04	38.81	39.30	38.55	39.06	2713704
2008-08-05	39.40	40.09	38.95	39.99	3484375
2008-08-06	39.65	39.65	38.85	38.87	3400920
2008-08-07	38.87	38.91	38.12	38.27	3012428
2008-08-08	38.32	39.12	38.15	39.10	2367942
2008-08-11	38.21	40.10	38.01	39.45	3555665
2008-08-12	39.56	39.56	37.93	38.17	3328677
2008-08-13	38.14	38.55	37.89	38.29	1602566
2008-08-14	38.04	38.45	37.71	38.13	1700909
2008-08-15	38.14	38.61	38.13	38.52	1523834
2008-08-18	38.73	39.15	38.59	38.78	1416805
2008-08-19	38.59	38.84	38.35	38.43	1692029
2008-08-20	38.41	39.01	38.21	38.78	2005361
2008-08-21	38.24	38.86	38.24	38.60	1569073
2008-08-22	38.63	39.06	38.60	38.96	1032136
2008-08-25	38.86	38.91	38.25	38.60	1163700
2008-08-26	38.45	39.10	38.40	38.97	961376
2008-08-27	38.91	39.35	38.91	39.30	963238
2008-08-28	39.46	39.87	39.35	39.86	2357428
2008-08-29	39.66	40.03	39.04	39.04	1541607
2008-09-02	39.55	39.96	39.29	39.37	2331152
2008-09-03	39.23	39.52	38.77	39.03	1990378
2008-09-04	38.76	39.22	38.04	38.09	2024156
2008-09-05	38.00	38.00	37.31	37.45	2773306
2008-09-08	37.84	38.76	37.48	38.76	3545862
2008-09-09	38.98	39.07	38.28	38.34	2615351
2008-09-10	38.54	38.84	38.23	38.60	1776012
2008-09-11	38.41	38.89	38.00	38.83	2341545
2008-09-12	38.58	39.36	38.41	39.12	1811684
2008-09-15	38.13	39.28	38.00	38.25	2962858
2008-09-16	37.92	38.50	35.45	37.75	5602442
2008-09-17	37.18	37.25	34.99	35.04	5144106
2008-09-18	35.37	36.51	34.86	35.75	5097434
2008-09-19	37.75	41.60	36.16	38.18	6221534
2008-09-22	37.98	38.34	36.75	37.05	2115012
2008-09-23	37.06	37.53	36.60	36.63	1731662
2008-09-24	36.82	37.27	36.11	36.79	1680216
2008-09-25	37.28	37.78	36.91	37.51	2081793
2008-09-26	36.80	37.48	36.79	37.16	1795953
2008-09-29	36.66	37.31	35.83	36.68	3659089
2008-09-30	37.24	37.50	36.54	37.03	2811965
2008-10-01	36.75	37.28	36.24	37.18	2158461
2008-10-02	37.05	37.18	36.13	36.67	2941404
2008-10-03	36.88	37.20	34.50	35.54	3493915
2008-10-06	34.66	35.80	32.95	34.10	3774822
2008-10-07	34.40	35.10	32.82	32.99	4309981
2008-10-08	32.45	33.30	31.41	31.86	5911752
2008-10-09	32.14	32.43	30.06	30.10	5353718
2008-10-10	28.88	29.84	25.54	28.00	6807320
2008-10-13	28.01	31.70	28.00	31.70	4410260
2008-10-14	32.74	33.57	30.35	32.10	4918127
2008-10-15	31.70	31.70	29.25	29.32	3959563
2008-10-16	29.31	30.20	27.89	30.05	4774405
2008-10-17	29.47	31.82	28.10	30.35	3546286
2008-10-20	30.65	32.61	30.20	32.57	2455605
2008-10-21	32.28	32.32	31.06	31.36	2591427
2008-10-22	31.14	31.31	28.80	29.76	3248291
2008-10-23	29.96	32.46	29.54	32.21	5738655
2008-10-24	30.99	31.74	29.52	30.98	4671871
2008-10-27	30.55	30.97	29.64	29.64	3641543
2008-10-28	30.41	33.01	29.30	33.01	3707374
2008-10-29	32.81	33.80	32.24	32.32	3590776
2008-10-30	33.40	33.79	32.39	33.20	3258516
2008-10-31	32.58	33.33	31.84	32.63	3534519
2008-11-03	32.61	32.79	31.65	32.31	2572620
2008-11-04	32.38	33.38	32.15	32.77	3742121
2008-11-05	32.39	33.00	31.58	31.76	2684144
2008-11-06	31.42	31.59	28.94	29.24	4613560
2008-11-07	29.21	30.91	29.21	30.87	3790701
2008-11-10	31.44	31.49	29.71	30.21	2546500
2008-11-11	29.81	31.00	29.47	30.50	2687284
2008-11-12	29.86	30.10	28.96	29.16	3262280
2008-11-13	29.32	32.02	29.16	32.02	5789478
2008-11-14	31.33	32.49	30.33	30.95	3010688
2008-11-17	30.56	31.85	30.02	30.68	2601868
2008-11-18	30.55	31.02	29.47	30.46	3238600
2008-11-19	30.52	31.14	29.37	29.37	3493024
2008-11-20	29.15	30.15	27.38	27.85	6151545
2008-11-21	28.43	29.12	27.24	29.01	6831009
2008-11-24	29.52	29.99	28.61	29.15	5184441
2008-11-25	29.73	30.38	29.03	30.13	4862313
2008-11-26	30.12	30.76	29.43	30.63	2647161
2008-11-28	30.48	31.31	30.41	31.29	1266131
2008-12-01	30.53	31.24	29.96	30.42	4650055
2008-12-02	30.47	30.62	28.34	29.14	7502001
2008-12-03	29.01	30.34	28.78	30.19	3901546
2008-12-04	29.67	30.15	28.40	28.90	2528640
2008-12-05	28.67	30.04	28.00	29.91	3004844
2008-12-08	30.49	30.49	28.96	29.51	3838537
2008-12-09	29.07	29.75	29.00	29.22	2366411
2008-12-10	29.43	30.24	29.41	30.09	2704736
2008-12-11	29.92	30.99	29.73	29.97	3768411
2008-12-12	29.50	29.99	29.10	29.83	2881602
2008-12-15	29.95	29.99	29.00	29.22	2536196
2008-12-16	29.34	30.40	29.22	30.26	4061525
2008-12-17	30.23	30.44	29.71	30.20	3267687
2008-12-18	30.24	31.60	30.16	31.42	5610727
2008-12-19	31.51	32.57	31.47	31.91	8296307
2008-12-22	31.97	32.41	31.78	32.33	3543218
2008-12-23	32.48	32.49	31.45	31.59	3088721
2008-12-24	31.70	32.03	31.61	31.79	1307016
2008-12-26	31.99	32.31	31.94	32.08	1293841
2008-12-29	32.07	32.23	31.42	31.92	2249207
2008-12-30	32.04	32.33	31.75	32.05	3102181
2008-12-31	32.35	33.37	32.19	33.28	2569953
2009-01-02	33.49	34.15	33.13	34.00	2239810
2009-01-05	34.16	34.34	33.29	33.69	3476732
2009-01-06	33.86	34.20	32.83	33.11	3133061
2009-01-07	32.75	33.17	32.56	32.75	2280196
2009-01-08	32.71	33.32	32.66	33.28	2819893
2009-01-09	33.28	33.44	32.55	32.61	1980809
2009-01-12	32.71	33.01	32.45	32.79	1860436
2009-01-13	32.70	32.92	31.76	32.13	2650140
2009-01-14	31.63	31.69	30.88	31.57	2620162
2009-01-15	31.82	31.82	31.14	31.27	2946144
2009-01-16	32.11	32.65	31.94	32.50	3623559
2009-01-20	32.43	32.85	31.76	31.83	3074245
2009-01-21	32.29	32.44	31.56	32.34	3416280
2009-01-22	31.93	32.61	31.60	31.85	3489153
2009-01-23	31.39	32.07	31.20	31.94	2759306
2009-01-26	31.93	32.89	31.93	32.51	3550806
2009-01-27	32.73	32.76	31.97	32.20	3058335
2009-01-28	31.89	32.08	31.28	31.76	6495357
2009-01-29	31.50	33.29	31.50	32.70	4337307
2009-01-30	32.85	32.93	31.21	31.35	4434182
2009-02-02	31.04	32.54	30.91	32.38	4695216
2009-02-03	32.49	32.72	31.82	32.53	3268043
2009-02-04	32.71	33.14	32.57	32.87	2983037
2009-02-05	32.84	33.89	32.58	33.63	3536010
2009-02-06	33.36	33.70	33.00	33.22	3798042
2009-02-09	33.06	33.20	32.37	32.94	2100766
2009-02-10	32.73	33.09	31.69	31.86	2602050
2009-02-11	31.96	32.17	31.36	31.67	1789584
2009-02-12	31.20	31.49	30.70	31.44	2299168
2009-02-13	31.47	32.22	31.43	31.81	2398142
2009-02-17	31.03	31.17	30.01	30.05	2924378
2009-02-18	30.19	30.19	29.59	29.80	2633326
2009-02-19	29.81	30.46	29.74	30.11	2496791
2009-02-20	29.66	30.33	29.01	29.46	2883545
2009-02-23	29.56	29.69	28.30	28.40	3190635
2009-02-24	28.58	29.73	28.43	29.58	3016901
2009-02-25	29.32	29.69	29.11	29.34	2431296
2009-02-26	29.69	29.95	28.71	28.77	3071752
2009-02-27	28.59	28.96	27.70	28.05	4360499
2009-03-02	27.63	28.22	26.88	26.98	4120154
2009-03-03	27.28	27.40	25.33	25.37	6109430
2009-03-04	25.68	26.00	25.27	25.65	4388017
2009-03-05	25.57	25.57	24.20	24.87	5076359
2009-03-06	25.76	25.76	24.13	24.81	4331945
2009-03-09	24.60	24.81	24.07	24.28	3901409
2009-03-10	24.65	24.77	24.33	24.71	4794896
2009-03-11	24.93	24.98	24.54	24.71	4651098
2009-03-12	24.69	25.13	24.30	25.02	3378726
2009-03-13	25.01	25.72	24.94	25.25	3785992
2009-03-16	25.40	26.55	25.40	26.00	3412104
2009-03-17	26.07	26.24	25.64	26.24	2792270
2009-03-18	26.14	27.56	25.78	27.25	7568046
2009-03-19	27.58	28.25	27.28	28.01	5339193
2009-03-20	28.14	28.49	27.50	27.57	5372132
2009-03-23	28.04	28.50	27.74	28.47	4536585
2009-03-24	28.10	28.37	27.25	27.27	4969971
2009-03-25	27.46	27.66	26.73	27.12	4211704
2009-03-26	27.28	27.44	25.99	27.18	6132285
2009-03-27	27.10	27.10	26.13	26.27	4747213
2009-03-30	25.84	26.14	24.81	25.08	7321111
2009-03-31	24.20	25.88	24.00	25.26	11404998
2009-04-01	25.03	25.66	24.75	25.41	8763260
2009-04-02	25.51	26.64	25.40	26.34	55709104
2009-04-03	26.59	26.75	25.92	26.30	8157531
2009-04-06	26.20	26.49	26.06	26.32	7530670
2009-04-07	26.18	26.45	25.78	26.10	7205127
2009-04-08	26.33	26.54	26.12	26.48	4910969
2009-04-09	26.91	26.92	25.99	26.40	5398784
2009-04-13	26.37	26.50	25.92	26.09	4865045
2009-04-14	26.06	26.18	25.65	25.86	6740355
2009-04-15	25.76	26.50	25.62	26.50	5793360
2009-04-16	27.26	27.33	26.48	27.12	8809697
2009-04-17	27.13	27.41	26.81	27.33	12390699
2009-04-20	27.21	27.25	26.81	26.81	5223252
2009-04-21	26.73	27.09	26.46	26.77	4798204
2009-04-22	26.60	26.60	26.12	26.15	6339848
2009-04-23	26.16	26.24	25.97	26.14	5143498
2009-04-24	26.64	27.01	25.96	26.16	5632510
2009-04-27	26.08	26.63	25.90	26.31	4852221
2009-04-28	26.24	26.56	26.16	26.35	4223106
2009-04-29	26.42	26.71	26.35	26.44	4577024
2009-04-30	26.67	26.90	26.11	26.38	9348156
2009-05-01	26.49	26.99	26.23	26.94	3806410
2009-05-04	27.01	27.19	26.40	26.77	5220820
2009-05-05	26.80	26.94	26.40	26.71	5389859
2009-05-06	26.50	26.62	26.08	26.18	4330268
2009-05-07	26.42	26.57	26.07	26.23	4373993
2009-05-08	26.54	26.95	26.00	26.15	4857619
2009-05-11	26.09	26.28	26.00	26.10	3927616
2009-05-12	26.28	26.64	26.07	26.64	4011677
2009-05-13	26.36	26.56	26.00	26.03	6497496
2009-05-14	26.11	26.24	25.43	25.71	5131497
2009-05-15	25.47	25.47	24.75	24.94	7121295
2009-05-18	25.14	25.62	25.00	25.53	7112219
2009-05-19	25.60	26.18	25.58	25.81	4643030
2009-05-20	25.93	26.00	25.07	25.13	4903556
2009-05-21	25.05	25.30	24.93	25.05	4318367
2009-05-22	25.18	25.40	25.03	25.15	3275192
2009-05-26	25.19	25.96	24.91	25.85	4506169
2009-05-27	25.91	26.03	25.39	25.42	3084902
2009-05-28	25.61	26.21	25.44	26.09	4422550
2009-05-29	26.16	26.58	25.92	26.34	5929766
2009-06-01	26.58	27.36	26.58	27.26	5128026
2009-06-02	27.31	27.38	26.39	26.44	6738051
2009-06-03	26.42	26.80	26.00	26.33	3250932
2009-06-04	26.50	26.52	26.20	26.38	3205833
2009-06-05	26.46	26.85	26.07	26.80	5237395
2009-06-08	26.61	26.89	26.06	26.37	3519856
2009-06-09	26.47	26.53	26.08	26.14	2915267
2009-06-10	26.33	26.94	26.32	26.80	11362873
2009-06-11	26.90	27.68	26.87	27.45	5383059
2009-06-12	27.28	28.16	27.03	28.00	4370711
2009-06-15	27.73	27.91	27.17	27.36	3619556
2009-06-16	27.39	27.89	27.34	27.67	5558010
2009-06-17	27.57	27.92	27.54	27.79	4115477
2009-06-18	27.89	28.49	27.80	28.46	4047730
2009-06-19	28.68	28.69	28.23	28.37	7343209
2009-06-22	28.24	28.94	28.00	28.75	5250311
2009-06-23	28.82	28.93	28.15	28.25	4548247
2009-06-24	28.52	28.95	28.27	28.54	4210010
2009-06-25	28.49	28.93	28.07	28.92	6166188
2009-06-26	28.90	28.90	28.38	28.61	5425499
2009-06-29	28.61	29.08	28.45	29.04	2759355
2009-06-30	29.02	29.16	28.45	28.89	5209748
2009-07-01	29.10	29.28	28.91	29.07	4248592
2009-07-02	28.76	28.86	28.20	28.28	4809796
2009-07-06	28.22	28.96	28.12	28.95	4864310
2009-07-07	28.96	29.00	28.54	28.57	4367622
2009-07-08	28.73	28.94	28.07	28.33	4000654
2009-07-09	28.52	28.74	28.15	28.59	3254984
2009-07-10	28.50	28.59	28.07	28.53	3583395
2009-07-13	28.55	28.77	28.12	28.75	5195207
2009-07-14	28.84	28.98	28.50	28.98	2674870
2009-07-15	29.12	29.71	28.93	29.70	3324440
2009-07-16	29.62	30.09	29.08	29.95	4118922
2009-07-17	29.88	30.14	29.43	29.80	2935229
2009-07-20	30.00	30.10	29.63	29.96	3803315
2009-07-21	30.23	30.24	29.73	30.24	4150900
2009-07-22	30.20	30.27	29.59	29.72	4354875
2009-07-23	29.82	30.63	29.73	30.21	9365754
2009-07-24	30.12	30.97	30.03	30.94	3902980
2009-07-27	30.83	31.18	30.75	31.14	2483979
2009-07-28	31.02	31.04	30.19	30.49	4940276
2009-07-29	30.26	30.73	30.06	30.52	3043052
2009-07-30	30.69	31.00	30.44	30.65	3153805
2009-07-31	31.37	32.36	30.66	30.96	6173088
2009-08-03	31.30	31.45	30.87	31.02	3319655
2009-08-04	30.94	31.18	30.77	30.89	4286308
2009-08-05	30.98	31.14	30.51	30.81	2912553
2009-08-06	30.57	30.83	30.27	30.75	4363646
2009-08-07	30.85	31.45	30.75	31.19	3627107
2009-08-10	31.14	31.34	30.78	31.03	1665025
2009-08-11	31.00	31.13	30.73	31.07	1944036
2009-08-12	31.08	31.34	30.69	31.14	2192127
2009-08-13	31.14	31.18	30.74	31.06	2881871
2009-08-14	31.07	31.25	30.69	31.11	2392999
2009-08-17	30.77	31.12	30.66	30.89	2708774
2009-08-18	30.88	30.95	30.43	30.68	3105092
2009-08-19	30.49	30.78	30.49	30.74	2787595
2009-08-20	30.65	31.20	30.57	31.19	3218498
2009-08-21	31.31	31.65	31.04	31.49	3973976
2009-08-24	31.52	31.71	31.25	31.54	1920744
2009-08-25	31.62	31.83	31.23	31.26	2807357
2009-08-26	31.26	31.55	31.04	31.46	3549130
2009-08-27	31.50	31.72	31.22	31.64	2677190
2009-08-28	31.84	31.88	31.40	31.86	2652135
2009-08-31	31.72	31.85	31.36	31.43	3018651
2009-09-01	31.39	31.71	31.04	31.07	4218495
2009-09-02	31.01	31.17	30.67	30.79	2799919
2009-09-03	30.96	30.97	30.58	30.80	3142787
2009-09-04	30.88	31.01	30.73	30.99	1659125
2009-09-08	31.14	31.14	30.79	30.86	3730137
2009-09-09	30.86	31.06	30.79	30.90	3151661
2009-09-10	30.95	31.07	30.47	30.68	2661698
2009-09-11	30.77	30.94	30.63	30.69	3469699
2009-09-14	30.68	31.28	30.55	31.19	4020022
2009-09-15	31.23	31.57	31.01	31.54	3487579
2009-09-16	31.57	31.94	31.32	31.83	2868385
2009-09-17	31.80	31.95	31.57	31.63	2960296
2009-09-18	31.72	32.07	31.64	32.06	4840957
2009-09-21	32.00	32.13	31.68	31.95	3481245
2009-09-22	32.07	32.07	31.45	31.45	3693503
2009-09-23	31.46	31.94	31.30	31.36	8426750
2009-09-24	31.43	31.57	31.07	31.11	4468841
2009-09-25	31.06	31.24	30.98	30.98	3239275
2009-09-28	31.01	31.39	31.01	31.18	2677760
2009-09-29	31.30	31.30	30.85	31.05	3141666
2009-09-30	31.04	31.24	30.77	30.99	4405330
2009-10-01	31.24	31.24	30.75	30.85	4101856
2009-10-02	30.72	30.78	30.33	30.37	3248538
2009-10-05	30.52	30.70	30.10	30.65	3164852
2009-10-06	30.69	31.00	30.55	30.79	3396995
2009-10-07	30.84	30.85	30.51	30.72	2273157
2009-10-08	30.85	31.07	30.49	30.55	3774393
2009-10-09	30.50	30.71	30.42	30.71	4153498
2009-10-12	30.76	31.01	30.62	30.83	3429727
2009-10-13	30.85	30.85	30.38	30.46	3295718
2009-10-14	30.67	30.73	30.09	30.50	6781018
2009-10-15	30.45	31.03	30.34	30.96	6638113
2009-10-16	30.82	31.48	30.72	31.43	5734130
2009-10-19	31.42	31.87	31.16	31.72	4926763
2009-10-20	31.69	31.70	30.98	31.27	4224260
2009-10-21	31.52	31.54	30.99	31.01	3997075
2009-10-22	31.01	31.33	30.83	31.29	2641126
2009-10-23	31.37	31.37	30.66	30.81	2399421
2009-10-26	30.83	31.25	30.29	30.42	3650016
2009-10-27	30.46	30.67	30.15	30.20	3229482
2009-10-28	30.11	30.34	29.59	29.66	6245504
2009-10-29	30.16	30.83	29.91	30.78	7840004
2009-10-30	30.80	31.40	30.19	30.22	8138786
2009-11-02	30.23	31.09	30.23	30.39	7436043
2009-11-03	30.33	30.79	30.28	30.57	4581366
2009-11-04	30.68	31.19	30.52	30.75	3991074
2009-11-05	30.97	31.40	30.75	31.33	4648598
2009-11-06	30.84	31.11	30.64	31.03	4547256
2009-11-09	31.24	31.66	31.07	31.61	4908772
2009-11-10	31.68	31.83	31.40	31.72	3478568
2009-11-11	31.92	31.95	31.65	31.70	4044495
2009-11-12	31.69	31.84	31.34	31.39	3430642
2009-11-13	31.41	31.70	31.23	31.62	4204324
2009-11-16	31.83	32.15	31.68	32.12	3888675
2009-11-17	32.03	32.10	31.85	31.96	2841615
2009-11-18	31.92	32.02	31.60	31.66	4374088
2009-11-19	31.53	31.58	30.80	30.99	5474204
2009-11-20	30.93	31.42	30.78	31.27	4838113
2009-11-23	31.72	31.90	31.67	31.86	4491889
2009-11-24	31.97	32.18	31.73	32.18	3178570
2009-11-25	32.19	32.31	32.02	32.16	4608652
2009-11-27	31.97	31.97	31.40	31.55	2738135
2009-11-30	31.67	32.23	31.60	32.19	5535862
2009-12-01	32.27	33.07	32.25	33.04	5531132
2009-12-02	33.09	34.02	33.03	33.94	6128965
2009-12-03	34.08	34.35	33.73	34.05	4228698
2009-12-04	34.23	34.53	33.25	33.79	6816672
2009-12-07	33.82	34.42	33.80	34.25	4013730
2009-12-08	34.24	34.47	33.99	34.33	3788558
2009-12-09	34.30	34.65	34.28	34.64	4756190
2009-12-10	34.86	35.39	34.72	34.92	4847359
2009-12-11	35.24	35.58	34.90	35.58	5486360
2009-12-14	35.76	36.51	35.26	35.41	9482851
2009-12-15	35.18	35.40	34.68	35.06	4480554
2009-12-16	35.35	35.37	35.06	35.18	4024925
2009-12-17	34.95	35.15	34.72	34.82	2795309
2009-12-18	34.84	35.24	34.66	35.08	4547934
2009-12-21	35.26	35.45	35.10	35.18	2117911
2009-12-22	35.26	35.41	34.79	34.84	2732347
2009-12-23	34.93	35.13	34.51	34.73	3661976
2009-12-24	34.67	35.18	34.67	35.12	963800
2009-12-28	35.18	35.24	34.88	35.03	1869647
2009-12-29	34.95	35.38	34.95	35.32	1936175
2009-12-30	35.12	35.39	35.07	35.26	1497526
2009-12-31	35.37	35.40	34.79	34.79	1486182
2010-01-04	35.10	36.00	34.80	34.94	4076546
2010-01-05	34.98	35.12	34.36	34.54	5112310
2010-01-06	34.56	35.10	34.46	34.89	3157312
2010-01-07	34.78	35.31	34.69	35.19	3581131
2010-01-08	35.18	35.81	34.93	35.61	3980508
2010-01-11	35.78	36.10	35.61	35.98	3992856
2010-01-12	35.79	35.87	35.57	35.62	2834363
2010-01-13	35.58	36.11	35.58	36.06	2729733
2010-01-14	36.10	36.25	35.90	36.20	3117720
2010-01-15	35.97	36.12	35.46	36.01	4896043
2010-01-19	35.83	36.48	35.83	36.44	4263774
2010-01-20	36.30	36.55	36.02	36.52	4945509
2010-01-21	36.73	36.86	36.00	36.11	4413180
2010-01-22	36.17	36.19	35.42	35.42	4206270
2010-01-25	35.67	35.85	35.20	35.62	2515924
2010-01-26	35.55	35.80	35.47	35.61	3542803
2010-01-27	35.54	35.94	35.05	35.53	3908441
2010-01-28	35.58	35.73	35.06	35.06	3953812
2010-01-29	35.14	35.30	34.62	34.65	3931846
2010-02-01	34.81	34.91	34.22	34.60	5117947
2010-02-02	34.69	35.11	34.35	35.06	2912421
2010-02-03	34.97	34.97	34.55	34.70	5341060
2010-02-04	34.52	34.65	33.72	33.75	3442933
2010-02-05	33.69	33.86	33.05	33.64	4443945
2010-02-08	33.34	33.34	32.77	32.82	3219812
2010-02-09	33.05	33.54	33.03	33.20	3414755
2010-02-10	33.19	33.22	32.71	33.02	2619192
2010-02-11	32.96	33.13	32.75	33.08	3055501
2010-02-12	32.94	33.09	32.68	32.95	3188365
2010-02-16	33.02	33.71	32.80	33.70	3134176
2010-02-17	33.83	33.87	33.50	33.55	2145224
2010-02-18	33.47	33.71	33.46	33.52	3834743
2010-02-19	33.41	34.13	33.28	33.97	3854258
2010-02-22	34.18	34.18	33.64	33.65	2929770
2010-02-23	33.59	33.80	33.39	33.72	3124035
2010-02-24	33.84	33.94	33.30	33.91	3935199
2010-02-25	33.54	33.74	33.15	33.68	2476489
2010-02-26	33.80	33.84	33.47	33.62	2635107
2010-03-01	33.72	34.14	33.72	33.94	2964942
2010-03-02	34.07	34.26	34.00	34.12	2936701
2010-03-03	34.23	34.30	33.87	33.97	1924102
2010-03-04	33.97	34.00	33.68	33.91	2291116
2010-03-05	34.09	34.29	33.84	34.25	1971990
2010-03-08	34.32	34.37	34.05	34.18	1983759
2010-03-09	34.16	34.26	34.01	34.12	1659051
2010-03-10	34.26	34.33	34.00	34.15	2522249
2010-03-11	34.26	34.34	33.95	34.22	2909380
2010-03-12	34.25	34.29	33.98	34.10	2955489
2010-03-15	34.14	34.39	34.04	34.39	2211650
2010-03-16	34.32	34.80	34.21	34.77	2181128
2010-03-17	34.61	34.89	34.58	34.82	1890375
2010-03-18	34.88	34.97	34.57	34.76	2402884
2010-03-19	34.79	34.88	34.26	34.52	3938672
2010-03-22	34.40	34.52	34.07	34.08	2323225
2010-03-23	34.06	34.30	34.00	34.30	3014346
2010-03-24	34.15	34.21	33.86	33.99	2909773
2010-03-25	34.13	34.21	33.89	33.90	2297751
2010-03-26	33.98	34.22	33.88	34.09	2006959
2010-03-29	34.10	34.40	34.09	34.37	2519148
2010-03-30	34.37	34.74	34.30	34.42	3362462
2010-03-31	34.37	34.43	34.05	34.18	2536999
2010-04-01	34.30	34.64	34.25	34.49	2285546
2010-04-05	34.64	34.65	34.27	34.31	3779157
2010-04-06	34.25	34.35	34.18	34.30	5680119
2010-04-07	34.26	34.29	33.97	34.08	2924494
2010-04-08	33.99	34.03	33.75	33.96	2312781
2010-04-09	34.20	34.28	33.75	34.27	2303879
2010-04-12	34.44	34.44	34.05	34.08	3369018
2010-04-13	34.12	34.20	33.78	34.07	3368647
2010-04-14	34.04	34.06	33.61	33.90	3563185
2010-04-15	33.80	33.85	33.49	33.77	4216009
2010-04-16	33.75	33.97	33.58	33.73	4516680
2010-04-19	33.65	33.81	33.50	33.80	3768415
2010-04-20	33.85	33.99	33.68	33.95	2328225
2010-04-21	33.90	34.00	33.77	33.95	1845137
2010-04-22	33.75	34.04	33.60	33.98	2377752
2010-04-23	34.02	34.02	33.67	34.02	2673971
2010-04-26	34.04	34.05	33.65	33.76	4968011
2010-04-27	33.69	34.05	33.30	33.34	5724507
2010-04-28	33.56	33.61	33.23	33.52	4427699
2010-04-29	33.76	34.20	33.63	33.84	3689661
2010-04-30	34.47	35.00	34.30	34.30	5848176
2010-05-03	34.40	34.73	34.18	34.56	4733042
2010-05-04	34.24	34.53	33.41	33.61	8011457
2010-05-05	33.40	33.68	33.08	33.37	6648105
2010-05-06	32.84	32.93	28.17	32.18	8322020
2010-05-07	32.18	32.56	31.52	31.92	7693797
2010-05-10	32.79	33.22	32.68	33.14	5531493
2010-05-11	32.86	33.44	32.86	33.15	4951488
2010-05-12	33.27	33.74	32.90	33.58	4478734
2010-05-13	33.46	33.87	33.20	33.30	3039381
2010-05-14	32.66	33.30	32.66	33.00	4779258
2010-05-17	33.08	33.14	32.55	32.99	3300801
2010-05-18	32.80	33.15	32.51	32.60	3806821
2010-05-19	32.45	32.53	32.02	32.31	3744666
2010-05-20	31.76	31.95	31.30	31.34	4475149
2010-05-21	31.07	31.49	30.78	31.46	4499590
2010-05-24	31.24	31.66	31.08	31.19	2014582
2010-05-25	30.58	30.97	30.07	30.97	5701817
2010-05-26	31.21	31.37	30.85	31.02	4037366
2010-05-27	31.48	32.00	31.32	31.99	4105127
2010-05-28	32.06	32.28	31.78	31.96	3972655
2010-06-01	31.66	31.77	31.16	31.20	3436372
2010-06-02	31.38	31.88	31.15	31.85	2978542
2010-06-03	32.07	32.35	31.87	32.16	2637259
2010-06-04	31.84	31.84	31.00	31.12	3479440
2010-06-07	31.12	31.83	31.12	31.43	3940593
2010-06-08	31.21	31.81	31.21	31.72	5671825
2010-06-09	31.92	31.92	31.58	31.74	5480858
2010-06-10	32.26	32.73	32.11	32.68	5458477
2010-06-11	32.40	32.59	32.01	32.45	5313958
2010-06-14	32.71	32.76	32.37	32.41	2908538
2010-06-15	32.64	33.41	32.64	33.41	4921899
2010-06-16	33.18	33.82	33.18	33.68	3213098
2010-06-17	33.69	34.02	33.55	34.00	3137440
2010-06-18	34.01	34.17	33.84	34.06	3664171
2010-06-21	34.31	34.39	33.75	33.87	2455186
2010-06-22	33.83	33.98	33.22	33.30	3364863
2010-06-23	33.35	33.38	32.62	32.72	4166446
2010-06-24	32.68	33.06	32.53	32.72	4412397
2010-06-25	32.88	33.11	32.50	32.99	3537040
2010-06-28	33.19	33.50	32.76	33.31	3214219
2010-06-29	32.99	33.06	32.60	32.69	5427560
2010-06-30	32.71	32.98	32.21	32.30	5664717
2010-07-01	32.42	32.48	31.87	32.22	3940011
2010-07-02	32.35	32.60	32.20	32.39	3292556
2010-07-06	32.62	33.30	32.56	33.26	5648824
2010-07-07	33.47	34.42	33.27	34.37	7050143
2010-07-08	34.53	34.83	34.35	34.77	4262938
2010-07-09	34.79	34.87	34.26	34.84	3240136
2010-07-12	34.79	34.89	34.47	34.87	2822169
2010-07-13	34.95	34.95	34.45	34.77	4300827
2010-07-14	34.70	34.94	34.43	34.86	2926643
2010-07-15	34.77	35.33	34.60	35.28	3624323
2010-07-16	35.14	35.31	34.69	34.76	4396984
2010-07-19	34.97	35.49	34.86	35.38	3115671
2010-07-20	35.15	35.94	35.06	35.92	3950035
2010-07-21	35.97	35.97	34.97	35.26	4472325
2010-07-22	35.61	36.16	35.61	35.79	4019045
2010-07-23	35.75	36.00	35.52	35.80	4021174
2010-07-26	35.71	36.18	35.71	36.17	3139528
2010-07-27	36.27	36.80	36.15	36.63	4018515
2010-07-28	36.46	36.70	36.24	36.61	2690817
2010-07-29	36.75	36.82	35.91	36.10	5199288
2010-07-30	35.51	36.24	35.26	35.98	6137850
2010-08-02	36.20	36.32	35.73	36.27	4084485
2010-08-03	36.10	36.47	36.06	36.25	4500459
2010-08-04	35.90	36.03	35.67	35.99	4747467
2010-08-05	35.85	36.45	35.82	36.41	3865732
2010-08-06	35.91	36.04	35.57	35.98	4493106
2010-08-09	36.01	36.08	35.71	35.85	3955895
2010-08-10	35.52	36.45	35.49	36.27	3734500
2010-08-11	35.77	35.90	35.47	35.50	3069893
2010-08-12	35.22	35.48	35.06	35.35	2976653
2010-08-13	35.17	35.78	35.17	35.52	3158521
2010-08-16	35.37	35.78	35.06	35.73	2424029
2010-08-17	35.55	36.09	35.55	35.76	3250153
2010-08-18	35.83	35.86	34.92	35.22	5406011
2010-08-19	35.19	35.19	34.55	34.84	3482317
2010-08-20	34.61	34.95	34.50	34.82	2946623
2010-08-23	35.01	35.40	34.94	35.11	3964833
2010-08-24	34.87	35.66	34.87	35.41	3305915
2010-08-25	35.28	35.41	34.90	35.33	2936387
2010-08-26	35.48	35.50	35.10	35.20	2158033
2010-08-27	35.35	35.79	34.99	35.71	3141935
2010-08-30	35.68	35.77	35.16	35.17	2202882
2010-08-31	35.05	35.54	34.86	35.41	2958634
2010-09-01	35.74	36.36	35.57	36.11	3305182
2010-09-02	36.27	36.27	35.64	35.86	2744015
2010-09-03	36.07	36.19	35.67	36.12	2595220
2010-09-07	35.82	36.30	35.82	36.17	2783916
2010-09-08	36.28	36.31	36.01	36.08	2218340
2010-09-09	36.46	36.55	36.19	36.35	2001008
2010-09-10	36.51	36.73	36.02	36.63	5245557
2010-09-13	36.89	36.93	36.64	36.70	3946454
2010-09-14	36.66	36.70	36.26	36.42	2553184
2010-09-15	36.38	36.43	36.02	36.18	3604011
2010-09-16	36.08	36.09	35.85	36.00	2159681
2010-09-17	36.19	36.21	35.81	35.88	3398864
2010-09-20	35.88	36.41	35.88	36.34	2265926
2010-09-21	36.28	36.33	35.89	36.01	3426761
2010-09-22	36.03	36.57	36.00	36.43	2457052
2010-09-23	36.28	36.52	36.02	36.10	2047336
2010-09-24	36.42	36.63	36.35	36.50	3280780
2010-09-27	36.20	36.69	36.19	36.54	2013656
2010-09-28	36.64	36.84	36.24	36.72	2492319
2010-09-29	36.62	36.83	36.27	36.46	2424427
2010-09-30	36.63	36.68	36.07	36.23	3122208
2010-10-01	36.40	36.48	36.05	36.22	2417542
2010-10-04	36.28	36.52	36.03	36.20	2307251
2010-10-05	36.48	36.49	36.24	36.34	3964507
2010-10-06	36.30	36.41	36.06	36.26	1744296
2010-10-07	36.46	36.51	35.91	36.05	3093638
2010-10-08	36.16	36.38	35.91	36.19	2356755
2010-10-11	36.15	36.44	36.15	36.29	1452890
2010-10-12	36.02	36.09	35.68	35.86	4477978
2010-10-13	35.96	36.00	35.72	35.83	3194293
2010-10-14	35.82	35.94	35.69	35.79	2350440
2010-10-15	35.96	36.11	35.76	35.94	2553438
2010-10-18	36.01	36.49	36.00	36.33	3217292
2010-10-19	36.56	37.16	36.24	36.52	7544928
2010-10-20	36.66	36.90	36.50	36.82	3094638
2010-10-21	37.01	37.01	36.62	36.90	3259329
2010-10-22	36.98	36.98	36.52	36.70	4174451
2010-10-25	36.89	36.89	36.44	36.46	2774084
2010-10-26	36.37	36.75	36.36	36.66	2489266
2010-10-27	36.66	36.88	36.36	36.85	2989183
2010-10-28	37.02	37.44	37.00	37.21	3732742
2010-10-29	37.21	37.55	37.06	37.44	2676608
2010-11-01	37.58	37.77	37.00	37.28	2298849
2010-11-02	37.46	37.76	37.35	37.63	2515784
2010-11-03	37.73	37.77	37.16	37.55	3199302
2010-11-04	37.74	37.94	37.32	37.59	3772126
2010-11-05	37.65	37.73	37.32	37.70	3257113
2010-11-08	37.22	37.22	36.86	36.93	2725631
2010-11-09	37.08	37.29	36.79	36.90	2564485
2010-11-10	36.99	36.99	36.47	36.60	2308802
2010-11-11	36.41	36.74	36.41	36.54	2517370
2010-11-12	36.45	36.74	36.35	36.52	2767057
2010-11-15	36.66	36.77	36.40	36.43	2337258
2010-11-16	36.08	36.38	35.80	35.94	3303514
2010-11-17	36.03	36.15	35.64	35.72	3687795
2010-11-18	35.97	36.11	35.68	36.06	2164507
2010-11-19	36.10	36.14	35.63	35.75	2766180
2010-11-22	35.68	36.07	35.54	35.99	2031214
2010-11-23	35.74	35.79	35.38	35.68	2464192
2010-11-24	35.77	36.04	35.72	36.02	1859304
2010-11-26	35.84	36.12	35.66	35.85	1090766
2010-11-29	35.61	35.84	35.36	35.68	2511342
2010-11-30	35.59	35.83	35.41	35.60	3967818
2010-12-01	35.95	36.47	35.89	36.40	4062048
2010-12-02	36.28	36.34	35.87	36.08	4127021
2010-12-03	36.03	36.25	35.84	35.99	2551272
2010-12-06	35.78	35.99	35.75	35.80	2104890
2010-12-07	36.02	36.10	35.40	35.42	2906343
2010-12-08	35.45	35.60	34.92	35.08	4438361
2010-12-09	35.22	35.41	34.99	35.37	2643316
2010-12-10	35.59	35.77	35.41	35.64	2312179
2010-12-13	35.73	36.00	35.62	35.87	2337061
2010-12-14	35.97	36.40	35.93	36.08	2214383
2010-12-15	36.05	36.18	35.70	35.72	2459927
2010-12-16	35.85	36.07	35.70	36.05	2453095
2010-12-17	35.90	36.02	35.60	35.99	3771462
2010-12-20	36.14	36.21	35.75	35.96	2845687
2010-12-21	36.08	36.14	35.71	35.80	2062911
2010-12-22	35.87	36.09	35.79	35.96	2297081
2010-12-23	35.93	35.99	35.68	35.92	1803875
2010-12-27	35.87	36.00	35.59	35.88	1211265
2010-12-28	35.86	36.17	35.77	36.05	1368400
2010-12-29	36.17	36.25	36.04	36.12	1587947
2010-12-30	36.16	36.25	36.00	36.05	1356035
2010-12-31	36.03	36.17	35.93	35.98	1287223
2011-01-03	36.27	36.30	36.00	36.25	1882186
2011-01-04	36.42	36.69	36.05	36.51	3294815
2011-01-05	36.25	36.35	35.91	35.96	4134443
2011-01-06	36.05	36.19	35.64	36.14	3570428
2011-01-07	36.23	36.28	35.71	36.00	2727828
2011-01-10	35.93	35.95	35.58	35.76	2609427
2011-01-11	35.84	36.00	35.75	35.92	3505756
2011-01-12	36.15	36.23	35.81	35.95	2833371
2011-01-13	35.98	35.98	35.45	35.67	4346360
2011-01-14	35.24	35.74	35.19	35.45	4197599
2011-01-18	35.44	36.28	35.42	36.21	4057734
2011-01-19	36.25	36.35	35.83	35.95	2861721
2011-01-20	35.97	36.52	35.91	36.47	3076107
2011-01-21	36.61	36.71	36.15	36.44	2268700
2011-01-24	36.44	36.79	36.36	36.75	4856855
2011-01-25	36.76	36.80	36.29	36.66	2052855
2011-01-26	36.66	36.73	36.20	36.41	2304125
2011-01-27	36.55	36.92	36.39	36.69	3063258
2011-01-28	36.66	36.68	35.77	35.86	3901621
2011-01-31	35.94	36.04	35.51	35.68	3239016
2011-02-01	35.94	36.01	35.45	35.95	3288476
2011-02-02	35.77	35.90	35.63	35.69	2243266
2011-02-03	35.67	35.88	35.42	35.82	2939824
2011-02-04	35.78	35.84	35.25	35.62	2308580
2011-02-07	35.79	36.07	35.68	36.04	3161472
2011-02-08	35.59	35.84	35.29	35.83	3399378
2011-02-09	35.66	35.84	35.59	35.74	2759847
2011-02-10	35.66	35.81	35.46	35.61	2688349
2011-02-11	35.54	35.86	35.50	35.86	1891810
2011-02-14	35.72	35.81	35.33	35.52	1823586
2011-02-15	35.46	36.00	35.36	35.83	3133904
2011-02-16	35.86	35.90	35.63	35.77	2165420
2011-02-17	35.77	35.86	35.63	35.85	2452510
2011-02-18	35.90	35.90	35.63	35.76	3610949
2011-02-22	35.52	35.69	35.48	35.61	2537798
2011-02-23	35.37	35.68	35.10	35.38	2938235
2011-02-24	35.31	35.45	34.96	35.11	2937808
2011-02-25	35.22	35.35	35.02	35.28	1499778
2011-02-28	35.39	35.85	35.39	35.78	2742476
2011-03-01	35.88	35.88	35.30	35.30	2594205
2011-03-02	35.34	35.68	35.28	35.59	2323492
2011-03-03	35.73	35.98	35.72	35.96	1719364
2011-03-04	35.84	35.92	35.18	35.33	3231887
2011-03-07	35.48	35.80	35.42	35.61	2491276
2011-03-08	35.73	36.05	35.61	35.98	2122816
2011-03-09	35.99	36.37	35.66	36.30	3274794
2011-03-10	36.19	36.19	35.71	35.75	2694247
2011-03-11	35.86	35.94	35.66	35.81	2535744
2011-03-14	35.63	35.64	35.12	35.34	6088536
2011-03-15	34.95	35.12	34.75	34.92	3532035
2011-03-16	34.85	34.90	34.15	34.26	6061973
2011-03-17	34.60	34.62	33.47	33.60	10066859
2011-03-18	33.88	33.99	33.62	33.81	7619509
2011-03-21	34.13	34.22	33.82	34.06	5442184
2011-03-22	34.15	34.36	34.01	34.16	5763558
2011-03-23	34.05	34.65	34.05	34.50	4965481
2011-03-24	34.67	34.92	34.56	34.81	3223670
2011-03-25	34.92	34.96	34.65	34.71	2029993
2011-03-28	34.75	34.92	34.69	34.69	2672254
2011-03-29	34.81	35.22	34.62	35.10	3636088
2011-03-30	35.22	35.58	35.14	35.50	2966009
2011-03-31	35.42	35.54	35.10	35.14	3468153
2011-04-01	35.19	35.60	35.22	35.52	2388967
2011-04-04	35.60	35.60	35.22	35.45	2249029
2011-04-05	35.33	35.50	35.28	35.30	1563251
2011-04-06	35.40	35.62	35.35	35.57	2505520
2011-04-07	35.50	35.52	35.32	35.47	1763052
2011-04-08	35.64	35.64	35.15	35.31	2292979
2011-04-11	35.25	35.37	34.69	34.78	4096054
2011-04-12	34.75	34.94	34.37	34.59	4662894
2011-04-13	34.83	35.11	34.72	34.92	3958224
2011-04-14	34.93	35.21	34.75	35.17	2410369
2011-04-15	35.23	35.57	35.12	35.46	3944117
2011-04-18	35.20	35.45	34.96	35.31	2889348
2011-04-19	35.33	35.39	34.86	35.13	2986342
2011-04-20	35.50	35.61	35.26	35.53	3358038
2011-04-21	35.56	35.61	35.32	35.49	2192933
2011-04-25	35.70	35.70	35.28	35.59	1694702
2011-04-26	35.82	35.95	35.63	35.88	2513292
2011-04-27	35.98	36.32	35.93	36.23	3747172
2011-04-28	36.25	36.39	36.11	36.38	3856530
2011-04-29	36.37	36.56	36.22	36.48	2207856
2011-05-02	36.60	36.64	36.48	36.54	4209919
2011-05-03	36.55	37.17	36.50	36.95	3701929
2011-05-04	36.96	37.17	36.34	36.64	8383577
2011-05-05	36.62	36.96	36.55	36.66	3762821
2011-05-06	36.43	36.66	36.07	36.33	4011828
2011-05-09	36.43	36.55	36.17	36.48	2511448
2011-05-10	36.64	37.05	36.58	36.85	4299062
2011-05-11	36.80	36.99	36.68	36.86	2690555
2011-05-12	36.80	37.72	36.75	37.63	7812531
2011-05-13	37.60	37.70	37.38	37.58	3456682
2011-05-16	37.59	38.06	37.56	37.72	4282154
2011-05-17	38.10	38.99	38.06	38.85	7629393
2011-05-18	38.82	38.84	38.22	38.74	3736943
2011-05-19	38.84	38.94	38.33	38.48	3651640
2011-05-20	38.45	38.72	38.21	38.55	3600832
2011-05-23	38.30	38.67	38.10	38.39	3944115
2011-05-24	38.66	38.93	38.48	38.85	5724685
2011-05-25	38.62	38.74	38.25	38.53	5014282
2011-05-26	38.40	38.46	38.03	38.37	2884583
2011-05-27	38.44	38.65	38.15	38.32	3122313
2011-05-31	38.50	38.51	37.98	38.20	4697318
2011-06-01	38.22	38.34	38.02	38.02	3040625
2011-06-02	38.16	38.16	37.74	37.97	2633665
2011-06-03	37.71	37.89	37.47	37.51	4336259
2011-06-06	37.47	37.65	37.20	37.58	3395599
2011-06-07	37.65	37.99	37.54	37.57	3083215
2011-06-08	37.60	37.73	37.40	37.66	3093628
2011-06-09	37.68	37.73	37.40	37.46	2897579
2011-06-10	37.54	37.54	36.99	37.12	3661500
2011-06-13	37.27	37.31	37.07	37.13	2562124
2011-06-14	37.33	37.46	37.02	37.32	2754793
2011-06-15	37.16	37.40	36.84	36.93	2572417
2011-06-16	36.87	37.46	36.87	37.35	2808757
2011-06-17	37.54	37.95	37.44	37.64	4122979
2011-06-20	37.58	37.93	37.41	37.91	5782736
2011-06-21	38.11	38.18	37.80	37.88	2653155
2011-06-22	37.76	37.86	37.51	37.58	2266407
2011-06-23	37.34	37.39	36.91	37.30	3103411
2011-06-24	37.39	37.55	37.04	37.10	3810694
2011-06-27	37.26	37.37	37.15	37.30	2754366
2011-06-28	37.35	37.44	37.11	37.43	2636360
2011-06-29	37.43	37.68	37.29	37.57	2606157
2011-06-30	37.69	37.71	37.35	37.68	2539817
2011-07-01	37.78	38.26	37.64	38.18	2489984
2011-07-05	38.14	38.98	37.75	38.51	7513101
2011-07-06	38.63	38.75	38.35	38.50	4145554
2011-07-07	38.80	38.83	38.27	38.52	2924267
2011-07-08	38.35	38.46	38.15	38.35	2751910
2011-07-11	38.05	38.07	37.78	37.92	2570141
2011-07-12	37.83	38.36	37.83	38.16	2818313
2011-07-13	38.21	38.41	37.86	37.97	2488742
2011-07-14	38.00	38.09	37.49	37.57	3217957
2011-07-15	37.64	37.70	37.28	37.48	3719233
2011-07-18	37.45	37.45	36.98	37.11	3043490
2011-07-19	37.27	37.46	36.89	37.39	3091197
2011-07-20	37.42	37.76	37.26	37.60	2155062
2011-07-21	37.79	38.12	37.75	38.02	3335615
2011-07-22	38.11	38.12	37.61	37.71	2166084
2011-07-25	37.49	37.88	37.47	37.74	2618201
2011-07-26	37.82	37.82	37.55	37.70	2924184
2011-07-27	37.69	37.92	37.56	37.69	3725691
2011-07-28	37.51	37.67	37.13	37.16	10072985
2011-07-29	37.01	37.33	36.66	36.86	10784630
2011-08-01	37.74	37.92	37.32	37.85	8903190
2011-08-02	37.55	37.69	37.12	37.12	7069423
2011-08-03	37.11	37.22	36.60	37.12	5776443
2011-08-04	36.86	37.04	36.03	36.03	5186373
2011-08-05	36.43	36.61	35.18	36.24	8559671
2011-08-08	35.25	35.59	33.67	33.91	7659464
2011-08-09	34.19	35.11	33.09	35.06	8305251
2011-08-10	34.68	35.19	34.16	34.27	5952231
2011-08-11	34.49	36.13	34.34	35.77	5853387
2011-08-12	36.04	36.24	35.65	35.76	4873846
2011-08-15	36.01	37.56	36.01	37.49	6737667
2011-08-16	37.12	37.36	36.80	37.19	4951069
2011-08-17	37.35	37.92	37.33	37.83	5472581
2011-08-18	37.11	37.42	36.74	37.26	5284174
2011-08-19	37.00	37.52	36.77	37.06	5129652
2011-08-22	37.71	37.71	36.76	37.04	3597500
2011-08-23	37.34	37.55	36.77	37.54	3647711
2011-08-24	37.57	38.27	37.53	38.21	3965721
2011-08-25	38.25	38.27	37.45	37.59	4418888
2011-08-26	37.50	37.82	36.75	37.56	3132600
2011-08-29	38.02	38.29	37.90	38.25	2656798
2011-08-30	38.21	38.63	38.05	38.45	3145299
2011-08-31	38.57	38.81	38.41	38.63	3652104
2011-09-01	38.60	38.90	38.29	38.37	3513681
2011-09-02	37.98	38.17	37.80	37.98	2356632
2011-09-06	37.24	38.17	36.67	38.13	5484605
2011-09-07	38.55	38.75	38.08	38.24	5119142
2011-09-08	37.59	38.24	37.50	37.69	5859274
2011-09-09	37.55	37.55	36.54	36.80	7627323
2011-09-12	36.71	37.14	36.55	37.12	4471342
2011-09-13	37.67	37.67	36.84	37.13	4458957
2011-09-14	37.23	37.79	37.04	37.46	4160689
2011-09-15	37.73	37.83	37.47	37.64	3359635
2011-09-16	37.28	37.85	37.14	37.52	6580540
2011-09-19	37.17	37.65	37.03	37.53	3574345
2011-09-20	37.65	38.70	37.58	38.31	3662738
2011-09-21	38.44	38.44	37.41	37.45	4198784
2011-09-22	36.93	37.19	36.64	37.08	5707936
2011-09-23	37.13	37.73	37.00	37.45	4620836
2011-09-26	37.80	37.84	37.41	37.77	3431033
2011-09-27	38.28	38.49	37.78	37.90	3524400
2011-09-28	38.02	38.43	37.65	37.70	3291612
2011-09-29	38.04	38.48	37.98	38.47	8263839
2011-09-30	38.31	38.55	38.01	38.02	3386982
2011-10-03	38.00	38.27	37.14	37.15	4425839
2011-10-04	36.87	36.95	35.85	36.66	7306239
2011-10-05	36.77	37.12	36.37	37.04	4440407
2011-10-06	37.01	37.69	36.97	37.62	3169273
2011-10-07	37.79	38.09	37.50	37.74	3519908
2011-10-10	38.18	38.58	38.09	38.58	2321518
2011-10-11	38.47	38.52	38.03	38.30	2100586
2011-10-12	38.59	38.59	38.19	38.21	2765201
2011-10-13	38.16	38.37	37.85	38.31	1923519
2011-10-14	38.40	38.79	38.33	38.66	2256598
2011-10-17	38.37	38.70	38.28	38.31	1931479
2011-10-18	38.30	38.84	38.04	38.56	3765097
2011-10-19	38.66	39.23	38.45	38.47	3563053
2011-10-20	38.65	39.05	38.59	38.96	2704171
2011-10-21	39.31	39.36	38.96	39.13	3684685
2011-10-24	39.24	39.25	38.92	39.05	3259546
2011-10-25	38.84	39.12	38.59	38.65	4256806
2011-10-26	39.47	40.00	38.61	38.80	3758383
2011-10-27	39.82	40.00	39.43	39.70	4114322
2011-10-28	39.72	39.74	39.25	39.42	3777531
2011-10-31	39.28	39.67	39.25	39.28	4444336
2011-11-01	38.70	39.21	38.51	38.71	4890100
2011-11-02	39.21	39.79	39.17	39.35	4488930
2011-11-03	39.72	40.08	39.59	39.87	12000755
2011-11-04	39.65	39.85	39.37	39.70	4810840
2011-11-07	39.73	39.85	39.45	39.76	3687730
2011-11-08	39.27	39.33	38.81	39.20	4783619
2011-11-09	38.87	38.99	38.36	38.43	4191868
2011-11-10	38.96	39.05	38.56	38.84	3422377
2011-11-11	39.14	39.53	39.14	39.52	2369226
2011-11-14	39.60	39.60	39.01	39.07	6757727
2011-11-15	39.01	39.32	38.86	39.22	2334029
2011-11-16	39.04	39.11	38.59	38.63	2660281
2011-11-17	38.70	38.71	38.07	38.33	3313707
2011-11-18	38.61	38.71	38.36	38.56	2321171
2011-11-21	38.25	38.42	37.70	38.05	2984867
2011-11-22	38.05	38.13	37.54	37.55	3135400
2011-11-23	37.45	37.49	37.00	37.10	3014919
2011-11-25	37.06	37.42	37.03	37.20	1077676
2011-11-28	37.83	37.97	37.62	37.79	2814955
2011-11-29	38.03	38.34	37.84	38.26	2942748
2011-11-30	38.94	39.69	38.89	39.68	4898945
2011-12-01	39.50	39.79	39.42	39.62	3083140
2011-12-02	39.80	39.80	39.22	39.25	2771545
2011-12-05	39.65	39.78	39.26	39.47	2593223
2011-12-06	39.57	39.94	39.36	39.74	3040372
2011-12-07	39.72	39.88	39.40	39.74	2708387
2011-12-08	39.75	39.77	39.20	39.29	2912130
2011-12-09	39.57	39.95	39.42	39.73	3448931
2011-12-12	39.62	39.74	38.90	39.32	3580335
2011-12-13	39.51	39.83	39.32	39.46	3038289
2011-12-14	39.53	39.59	38.43	38.72	8323369
2011-12-15	39.04	39.81	39.00	39.74	5042195
2011-12-16	39.85	40.04	39.46	39.66	4432325
2011-12-19	39.89	39.95	39.15	39.29	2775410
2011-12-20	39.75	39.97	39.63	39.94	2789442
2011-12-21	39.92	40.99	39.92	40.85	4490064
2011-12-22	41.00	41.42	40.90	41.37	3490510
2011-12-23	41.54	41.65	41.40	41.57	2013946
2011-12-27	41.52	41.68	41.45	41.65	2448318
2011-12-28	41.59	41.71	41.24	41.28	1994206
2011-12-29	41.40	41.63	41.37	41.54	1944326
2011-12-30	41.63	41.65	41.30	41.31	1680722
2012-01-03	41.96	41.98	40.68	40.77	4968175
2012-01-04	40.76	41.05	40.73	40.90	3384757
2012-01-05	40.85	41.09	40.67	40.95	4042238
2012-01-06	40.95	40.99	40.73	40.79	3215198
2012-01-09	40.87	41.03	40.74	40.98	6044453
2012-01-10	41.33	41.48	41.17	41.26	4720993
2012-01-11	41.14	41.27	41.10	41.23	3074733
2012-01-12	41.33	41.45	41.11	41.35	2447863
2012-01-13	41.06	41.37	41.03	41.37	2718766
2012-01-17	41.58	41.78	41.20	41.43	4096205
2012-01-18	41.50	41.64	41.27	41.54	2854460
2012-01-19	41.55	41.62	41.01	41.10	4582256
2012-01-20	41.13	41.23	40.83	41.01	4167497
2012-01-23	41.00	41.25	40.61	40.80	4864105
2012-01-24	40.57	40.74	40.41	40.67	2955601
2012-01-25	40.55	41.44	40.27	41.38	3548112
2012-01-26	41.23	41.53	41.01	41.28	11512204
2012-01-27	41.00	41.01	39.92	39.95	14305750
2012-01-30	39.88	39.94	39.24	39.46	13053382
2012-01-31	39.57	39.68	39.25	39.56	5137885
2012-02-01	39.75	39.97	39.37	39.40	6510704
2012-02-02	39.49	39.69	39.22	39.57	3805363
2012-02-03	39.82	39.93	39.39	39.58	4217499
2012-02-06	39.62	39.66	39.38	39.61	3933446
2012-02-07	39.49	40.02	39.37	39.88	3998413
2012-02-08	39.43	39.60	39.08	39.31	4325059
2012-02-09	39.42	39.47	39.16	39.37	4551061
2012-02-10	39.46	39.59	38.90	39.30	5677173
2012-02-13	39.57	39.85	39.51	39.71	4153551
2012-02-14	39.67	39.85	39.50	39.84	3165419
2012-02-15	39.83	39.94	39.39	39.60	3416144
2012-02-16	39.60	40.20	39.52	39.91	3213393
2012-02-17	40.07	40.07	39.66	39.73	2359361
2012-02-21	39.97	40.11	39.75	39.87	2546339
2012-02-22	39.93	40.10	39.65	39.84	1644779
2012-02-23	39.93	39.94	37.66	37.91	21268646
2012-02-24	37.78	38.06	37.65	37.73	10845347
2012-02-27	37.71	38.33	37.51	38.23	7832924
2012-02-28	38.22	38.26	37.88	37.96	4622569
2012-02-29	37.70	37.86	37.48	37.61	7185514
2012-03-01	37.76	37.92	37.46	37.73	4855846
2012-03-02	37.63	38.02	37.60	37.96	3830354
2012-03-05	37.80	38.28	37.75	38.26	3409838
2012-03-06	38.01	38.26	37.87	38.19	4467433
2012-03-07	38.24	38.47	37.83	38.23	7574171
2012-03-08	38.43	38.43	38.11	38.19	3070726
2012-03-09	38.37	38.37	38.01	38.21	2491603
2012-03-12	38.29	38.80	38.22	38.68	3655520
2012-03-13	38.75	39.22	38.68	39.05	5184468
2012-03-14	39.10	39.10	38.21	38.30	5557012
2012-03-15	38.34	38.60	38.22	38.41	5222796
2012-03-16	38.38	38.76	38.27	38.73	4905185
2012-03-19	38.65	38.78	38.40	38.41	2925103
2012-03-20	38.37	38.55	38.20	38.44	2909125
2012-03-21	38.57	38.57	38.10	38.23	3587812
2012-03-22	38.29	38.38	38.08	38.30	3078675
2012-03-23	38.20	38.53	38.20	38.48	3368606
2012-03-26	38.59	38.73	38.26	38.49	2570482
2012-03-27	38.59	38.71	38.49	38.65	2034470
2012-03-28	38.58	38.65	38.06	38.17	2831110
2012-03-29	38.00	38.29	37.90	38.28	3746873
2012-03-30	38.32	38.58	38.26	38.58	3798900
2012-04-02	38.62	38.95	38.49	38.88	3609298
2012-04-03	38.83	38.83	38.45	38.78	4368192
2012-04-04	38.51	38.77	38.30	38.58	2574656
2012-04-05	38.41	38.47	37.96	37.99	4047797
2012-04-09	37.86	38.00	37.69	37.81	4027778
2012-04-10	37.62	37.70	36.97	37.22	7326149
2012-04-11	37.50	37.55	37.24	37.27	3851987
2012-04-12	37.30	37.43	37.09	37.37	5655612
2012-04-13	37.29	37.71	37.25	37.31	2558630
2012-04-16	37.44	37.89	37.34	37.76	7810718
2012-04-17	37.88	38.04	37.57	37.99	3046313
2012-04-18	37.79	38.15	37.72	38.00	2243795
2012-04-19	37.90	38.02	37.68	37.89	3538928
2012-04-20	38.01	38.33	37.73	38.33	3835711
2012-04-23	38.22	38.22	37.98	38.05	3493856
2012-04-24	38.18	38.36	38.07	38.27	2616369
2012-04-25	38.43	38.50	38.18	38.49	2561708
2012-04-26	38.47	38.62	38.29	38.61	11299279
2012-04-27	38.64	38.79	38.54	38.70	9927782
2012-04-30	38.63	38.89	38.51	38.84	12331237
2012-05-01	38.91	39.07	38.73	38.88	3294204
2012-05-02	38.87	38.93	38.62	38.80	3200623
2012-05-03	38.74	38.97	38.51	38.55	2988316
2012-05-04	38.50	38.84	38.46	38.58	2665378
2012-05-07	38.50	38.69	38.45	38.52	3293202
2012-05-08	38.02	38.31	37.92	38.12	3141257
2012-05-09	37.95	38.40	37.92	38.22	3367096
2012-05-10	38.36	38.57	38.31	38.36	2489486
2012-05-11	38.26	38.68	38.20	38.45	3611796
2012-05-14	38.23	38.39	38.06	38.26	3205733
2012-05-15	38.30	38.30	37.54	37.62	4425793
2012-05-16	37.72	37.76	37.46	37.60	2886718
2012-05-17	37.65	37.72	37.43	37.43	2518445
2012-05-18	37.65	37.80	37.51	37.75	5186183
2012-05-21	37.79	37.88	37.62	37.83	3510516
2012-05-22	37.97	38.15	37.77	38.06	2546380
2012-05-23	37.96	38.22	37.67	37.79	2905687
2012-05-24	37.80	38.13	37.70	37.98	2044535
2012-05-25	37.94	38.35	37.94	38.23	1915554
2012-05-29	38.41	38.47	38.27	38.47	2408597
2012-05-30	38.51	38.67	38.15	38.20	2902009
2012-05-31	38.21	38.70	38.20	38.51	2874933
2012-06-01	38.18	38.68	38.18	38.39	3229630
2012-06-04	38.40	38.47	38.28	38.42	2438757
2012-06-05	38.35	39.08	38.27	38.92	3965587
2012-06-06	39.15	39.50	38.92	39.48	8278698
2012-06-07	39.59	39.64	39.42	39.48	2760159
2012-06-08	39.57	39.74	39.37	39.72	2082772
2012-06-11	39.88	39.99	39.55	39.57	2591080
2012-06-12	39.57	39.74	39.39	39.73	2013897
2012-06-13	39.54	39.85	39.40	39.71	2125291
2012-06-14	39.75	39.93	39.57	39.84	3144535
2012-06-15	39.96	40.15	39.76	39.94	4295748
2012-06-18	39.94	40.15	39.89	40.07	2457480
2012-06-19	40.19	40.46	39.94	40.02	3358632
2012-06-20	39.98	40.05	39.52	39.64	2630153
2012-06-21	39.69	39.89	39.09	39.10	2964823
2012-06-22	39.26	39.39	39.18	39.25	2155244
2012-06-25	39.02	39.25	39.02	39.17	2164378
2012-06-26	39.25	39.59	39.21	39.39	1847546
2012-06-27	39.58	39.85	39.46	39.73	1773094
2012-06-28	39.50	39.94	39.49	39.93	1854360
2012-06-29	40.25	40.25	39.71	39.90	3540055
2012-07-02	39.92	40.42	39.62	40.42	5012294
2012-07-03	40.86	41.16	40.69	41.01	3970493
2012-07-05	40.99	41.21	40.78	41.04	3935977
2012-07-06	40.79	41.05	40.59	40.96	2656616
2012-07-09	40.89	41.05	40.65	40.88	2341046
2012-07-10	41.00	41.23	40.96	41.03	3245988
2012-07-11	41.09	41.18	40.87	41.11	2776357
2012-07-12	40.99	41.45	40.94	41.34	2975794
2012-07-13	41.44	41.70	41.35	41.69	2295464
2012-07-16	41.55	41.86	41.55	41.86	2622865
2012-07-17	41.90	41.99	41.44	41.91	2549600
2012-07-18	41.90	41.96	41.64	41.91	2429899
2012-07-19	41.87	42.00	41.62	42.00	2908206
2012-07-20	41.85	42.22	41.66	41.93	3323263
2012-07-23	41.81	42.05	41.56	41.69	2296937
2012-07-24	41.72	41.89	41.22	41.44	2746888
2012-07-25	41.50	41.74	41.20	41.22	2612327
2012-07-26	41.60	42.06	41.50	41.95	2510649
2012-07-27	42.20	42.50	42.02	42.42	2788832
2012-07-30	42.32	42.70	42.20	42.57	1839557
2012-07-31	42.65	42.71	42.23	42.24	3150202
2012-08-01	42.38	43.08	42.13	42.18	2934698
2012-08-02	42.05	42.06	41.52	41.82	3140170
2012-08-03	42.17	42.42	42.02	42.34	2102932
2012-08-06	42.46	42.66	42.34	42.39	1755005
2012-08-07	42.53	42.57	42.09	42.10	5469074
2012-08-08	41.88	42.45	41.53	42.35	5003363
2012-08-09	42.61	43.96	42.61	43.37	6701888
2012-08-10	43.31	43.59	43.02	43.55	4505686
2012-08-13	43.42	43.55	43.31	43.46	3063263
2012-08-14	43.49	43.55	43.12	43.37	4242215
2012-08-15	43.32	43.36	43.10	43.16	2308121
2012-08-16	43.21	43.50	43.12	43.25	2638663
2012-08-17	43.28	43.42	42.91	43.07	2082314
2012-08-20	43.00	43.18	42.69	43.11	1986474
2012-08-21	43.10	43.18	42.65	42.65	2210822
2012-08-22	42.70	42.88	42.54	42.61	1549130
2012-08-23	42.63	42.68	42.42	42.60	2708958
2012-08-24	42.50	42.84	42.39	42.80	2111065
2012-08-27	42.78	42.94	42.56	42.81	2271472
2012-08-28	42.60	42.95	42.55	42.89	1898053
2012-08-29	42.92	43.08	42.68	42.98	2025151
2012-08-30	42.86	42.88	42.68	42.80	1693111
2012-08-31	43.05	43.07	42.80	42.99	2691200
2012-09-04	43.00	43.25	42.83	43.14	2068734
2012-09-05	43.35	43.35	42.92	42.95	1588378
2012-09-06	43.15	43.58	43.03	43.52	2058277
2012-09-07	43.55	43.67	43.37	43.46	1954854
2012-09-10	43.69	43.69	43.39	43.39	1560423
2012-09-11	43.52	43.55	43.38	43.43	1462082
2012-09-12	43.47	43.56	43.25	43.50	2308499
2012-09-13	43.32	43.96	43.32	43.96	2205161
2012-09-14	43.87	43.91	43.49	43.66	3516069
2012-09-17	43.70	43.84	43.45	43.57	1868654
2012-09-18	43.49	43.57	43.21	43.52	2243675
2012-09-19	43.55	43.91	43.39	43.83	2028452
2012-09-20	43.72	44.13	43.69	43.97	1932793
2012-09-21	44.07	44.10	43.78	44.01	3004959
2012-09-24	44.12	44.56	44.03	44.45	1994215
2012-09-25	44.48	44.84	44.34	44.36	1999179
2012-09-26	44.45	44.81	44.27	44.36	1783177
2012-09-27	44.43	44.44	43.74	43.82	2641582
2012-09-28	43.80	44.03	43.57	43.94	2554123
2012-10-01	44.07	44.30	43.82	43.91	1540270
2012-10-02	43.97	44.17	43.80	44.17	1738219
2012-10-03	44.18	44.50	44.05	44.44	1671288
2012-10-04	44.49	44.78	44.40	44.46	1600024
2012-10-05	44.59	44.60	44.16	44.22	1873928
2012-10-08	44.19	44.43	44.04	44.36	1250538
2012-10-09	44.32	44.60	44.30	44.43	1320403
2012-10-10	44.41	44.44	44.05	44.08	1824526
2012-10-11	44.31	44.59	44.05	44.24	1722839
2012-10-12	44.36	44.50	44.02	44.12	1344232
2012-10-15	44.15	44.58	44.00	44.51	1574766
2012-10-16	44.62	44.79	44.36	44.56	1345424
2012-10-17	44.66	45.20	44.57	45.02	2420454
2012-10-18	45.02	45.41	44.88	45.27	2151368
2012-10-19	45.11	45.34	44.77	44.98	2096703
2012-10-22	45.02	45.14	44.69	44.95	1765897
2012-10-23	44.70	44.84	44.37	44.62	1893207
2012-10-24	44.52	44.69	43.68	43.82	3822554
2012-10-25	44.10	44.29	43.69	43.91	6292562
2012-10-26	43.99	44.07	43.69	43.95	6276729
2012-10-31	44.19	44.55	43.99	44.44	2416282
2012-11-01	44.57	44.62	44.30	44.39	1860614
2012-11-02	44.64	44.64	44.17	44.23	1999769
2012-11-05	44.06	44.14	43.45	43.49	2249270
2012-11-06	43.53	43.72	43.25	43.32	3770342
2012-11-07	42.25	42.55	41.80	42.07	4281803
2012-11-08	42.07	42.54	42.03	42.04	2626261
2012-11-09	41.91	42.16	41.75	41.80	2002337
2012-11-12	41.78	41.87	41.05	41.27	2850048
2012-11-13	41.14	41.65	41.10	41.34	2753998
2012-11-14	41.37	41.46	41.01	41.18	2695064
2012-11-15	41.09	41.47	40.72	40.96	2553820
2012-11-16	41.00	41.56	40.78	41.52	2616278
2012-11-19	41.69	41.75	41.19	41.45	2193658
2012-11-20	41.45	41.50	41.01	41.18	3050747
2012-11-21	41.27	41.27	40.56	40.99	2703038
2012-11-23	41.07	41.10	40.68	41.03	1179370
2012-11-26	40.98	41.61	40.93	41.48	2659095
2012-11-27	41.48	41.76	41.31	41.45	2342868
2012-11-28	41.47	41.88	41.24	41.88	2192127
2012-11-29	41.85	42.21	41.72	42.18	2157525
2012-11-30	42.37	42.67	42.16	42.65	3183869
2012-12-03	42.65	42.70	42.10	42.28	2210252
2012-12-04	42.36	42.48	42.27	42.35	1500181
2012-12-05	42.34	43.46	42.33	43.20	3452817
2012-12-06	43.23	43.43	43.04	43.27	1659135
2012-12-07	43.36	43.48	43.03	43.27	1948687
2012-12-10	43.31	43.42	43.12	43.37	1688630
2012-12-11	43.41	43.63	43.29	43.44	2284865
2012-12-12	43.48	43.76	43.36	43.48	2176335
2012-12-13	43.47	43.54	42.86	42.94	2092864
2012-12-14	42.86	43.10	42.74	42.84	2204238
2012-12-17	42.89	43.60	42.89	43.53	2428263
2012-12-18	43.50	44.10	43.38	43.91	3329880
2012-12-19	44.04	44.04	43.48	43.51	2039024
2012-12-20	43.60	43.78	43.47	43.60	2170449
2012-12-21	43.10	43.62	42.97	43.45	5650424
2012-12-24	43.41	43.46	42.99	43.20	955343
2012-12-26	43.28	43.36	42.73	42.79	1760028
2012-12-27	42.70	42.91	42.24	42.64	2377662
2012-12-28	42.41	42.66	42.21	42.21	1727323
2012-12-31	42.12	42.73	41.92	42.68	3288940
2013-01-02	43.17	43.65	43.14	43.65	3979656
2013-01-03	43.65	43.86	43.53	43.62	2355247
2013-01-04	43.64	43.72	43.48	43.55	2679258
2013-01-07	43.43	43.52	43.17	43.37	2361494
2013-01-08	43.27	43.40	43.11	43.15	2517873
2013-01-09	43.10	43.28	42.92	43.16	2064757
2013-01-10	43.25	43.55	43.12	43.55	2070993
2013-01-11	43.34	43.59	43.05	43.24	2849547
2013-01-14	43.24	43.38	43.14	43.24	2047002
2013-01-15	43.11	43.22	42.98	43.16	2187538
2013-01-16	43.16	43.28	43.07	43.12	1567120
2013-01-17	43.01	43.40	42.94	43.20	1902362
2013-01-18	43.23	43.51	43.02	43.51	2346368
2013-01-22	43.37	44.02	43.30	44.02	2295289
2013-01-23	43.91	44.22	43.58	44.10	3530678
2013-01-24	44.23	44.38	44.04	44.19	2274271
2013-01-25	44.28	44.47	44.13	44.46	6945494
2013-01-28	44.51	44.53	44.16	44.49	7392131
2013-01-29	44.52	45.12	44.48	45.02	8931140
2013-01-30	45.00	45.26	44.90	45.11	3018957
2013-01-31	45.08	45.34	45.04	45.29	2427410
2013-02-01	45.48	45.48	45.21	45.24	2376730
2013-02-04	45.16	45.29	44.95	45.00	3576371
2013-02-05	45.05	45.30	44.80	44.85	3095688
2013-02-06	44.34	44.61	44.23	44.58	3153384
2013-02-07	44.76	44.86	44.35	44.50	2004119
2013-02-08	44.55	44.63	44.25	44.57	2312792
2013-02-11	44.57	44.74	44.48	44.73	1372326
2013-02-12	44.73	44.94	44.60	44.90	1695150
2013-02-13	44.87	45.04	44.76	44.93	1324472
2013-02-14	44.76	44.81	44.41	44.77	3665271
2013-02-15	44.84	45.20	44.76	45.13	4385262
2013-02-19	45.20	45.68	45.14	45.56	3399845
2013-02-20	45.63	45.89	45.51	45.57	3319773
2013-02-21	45.43	45.56	45.23	45.36	2481173
2013-02-22	45.56	46.18	45.50	46.18	2171638
2013-02-25	46.25	46.46	45.68	45.68	3086932
2013-02-26	46.13	46.43	45.76	46.33	3965719
2013-02-27	46.36	46.71	46.17	46.66	2200132
2013-02-28	46.62	47.03	46.46	46.79	2456456
2013-03-01	46.62	46.79	46.36	46.71	2980701
2013-03-04	46.62	47.52	46.55	47.46	3842239
2013-03-05	47.54	47.87	47.44	47.66	2806241
2013-03-06	47.68	47.81	47.43	47.66	1985964
2013-03-07	47.64	47.88	47.39	47.39	1690858
2013-03-08	47.59	47.59	47.14	47.49	2299493
2013-03-11	47.38	47.58	47.28	47.38	2171036
2013-03-12	47.39	47.52	47.09	47.29	2003172
2013-03-13	47.30	47.50	47.20	47.44	1359597
2013-03-14	47.52	47.69	47.30	47.68	2229242
2013-03-15	47.44	48.15	47.37	47.90	3268959
2013-03-18	47.72	47.91	47.63	47.69	2019700
2013-03-19	47.77	47.99	47.50	47.70	1847099
2013-03-20	47.85	48.19	47.78	48.06	2084652
2013-03-21	47.90	48.03	47.60	47.63	1926199
2013-03-22	47.69	48.09	47.65	47.86	1561571
2013-03-25	48.00	48.23	47.49	47.66	2029778
2013-03-26	47.77	48.14	47.64	48.03	1380241
2013-03-27	47.74	48.19	47.62	48.15	1819541
2013-03-28	48.17	48.68	48.09	48.63	2807863
2013-04-01	48.55	48.60	48.39	48.50	1561052
2013-04-02	48.62	48.89	48.18	48.34	3029863
2013-04-03	48.42	48.48	47.94	48.10	2125113
2013-04-04	48.15	48.72	48.15	48.66	2086687
2013-04-05	48.30	48.83	48.04	48.71	2239763
2013-04-08	48.65	49.24	48.55	49.23	1892056
2013-04-09	49.33	49.33	48.97	49.00	1680257
2013-04-10	49.07	49.76	49.07	49.64	2556140
2013-04-11	49.70	50.00	49.47	49.93	2405710
2013-04-12	49.84	50.04	49.72	49.98	1685439
2013-04-15	49.82	49.96	49.07	49.07	2259252
2013-04-16	49.18	49.57	48.90	49.54	2412840
2013-04-17	49.42	49.60	48.91	49.37	2681140
2013-04-18	49.47	49.56	49.16	49.48	2263115
2013-04-19	49.61	50.10	49.49	49.94	3047264
2013-04-22	49.95	50.59	49.81	50.37	2396628
2013-04-23	50.33	50.64	50.13	50.64	2660048
2013-04-24	50.76	51.14	50.43	50.90	2751439
2013-04-25	51.00	51.17	50.65	50.76	7200668
2013-04-26	50.19	50.88	50.18	50.54	7133299
2013-04-29	50.73	51.38	50.57	51.31	7913555
2013-04-30	51.27	51.50	51.12	51.43	2640084
2013-05-01	51.48	51.60	51.12	51.23	2669981
2013-05-02	51.23	51.36	50.94	51.17	2164566
2013-05-03	51.39	51.50	51.02	51.08	2821924
2013-05-06	50.99	51.10	50.44	50.46	2611696
2013-05-07	50.55	51.08	50.48	51.07	2580503
2013-05-08	50.42	50.55	49.90	50.12	3171673
2013-05-09	50.10	50.25	48.73	48.83	3444769
2013-05-10	48.78	48.93	48.41	48.82	2691216
2013-05-13	48.67	48.77	48.44	48.67	2768944
2013-05-14	48.74	48.96	48.55	48.87	2485459
2013-05-15	48.86	49.75	48.79	49.41	2862659
2013-05-16	49.32	49.45	48.99	49.05	2228155
2013-05-17	49.15	49.65	49.08	49.64	2243164
2013-05-20	49.59	49.79	49.41	49.47	1751441
2013-05-21	49.47	49.67	49.10	49.36	2032294
2013-05-22	49.30	49.88	48.49	48.59	2939658
2013-05-23	48.18	48.54	47.87	48.28	2947013
2013-05-24	47.96	48.23	47.62	47.71	2110556
2013-05-28	47.14	47.23	46.31	46.56	7232688
2013-05-29	46.16	46.30	45.57	46.19	4280172
2013-05-30	46.38	47.53	46.05	46.09	3593219
2013-05-31	45.97	46.71	45.77	45.82	2811534
2013-06-03	45.80	46.31	45.02	46.14	4676426
2013-06-04	46.02	46.27	45.78	46.05	3282853
2013-06-05	45.87	45.93	45.50	45.61	2828825
2013-06-06	45.64	45.84	45.22	45.67	4674475
2013-06-07	45.75	46.35	45.63	46.15	4548790
2013-06-10	46.36	46.49	45.78	45.91	4701978
2013-06-11	45.56	45.84	45.31	45.36	3272523
2013-06-12	45.73	46.07	45.10	45.20	3535195
2013-06-13	45.23	45.95	44.86	45.92	3011302
2013-06-14	45.80	46.18	45.46	45.51	3946945
2013-06-17	45.75	46.00	45.41	45.57	3556035
2013-06-18	45.61	46.11	45.49	45.90	2853356
2013-06-19	45.81	45.93	44.78	44.79	4245507
2013-06-20	44.55	44.55	43.10	43.19	5733752
2013-06-21	43.50	44.04	42.83	43.78	5150106
2013-06-24	43.46	43.96	42.95	43.57	2795806
2013-06-25	43.83	44.29	43.41	43.91	3179666
2013-06-26	44.19	44.71	44.16	44.60	2735235
2013-06-27	44.71	45.24	44.39	44.48	2815764
2013-06-28	44.53	45.05	44.34	44.78	3285018
2013-07-01	44.98	45.11	44.22	44.47	3251892
2013-07-02	44.35	44.78	44.27	44.48	4815491
2013-07-03	44.30	44.63	44.17	44.46	1147669
2013-07-05	44.52	44.61	43.75	44.28	1872904
2013-07-08	44.30	44.93	44.17	44.57	4108583
2013-07-09	44.75	44.88	44.50	44.57	4153545
2013-07-10	44.61	45.49	44.52	45.42	3458064
2013-07-11	45.82	46.29	45.59	46.24	3857209
2013-07-12	46.27	46.62	45.97	46.55	3190361
2013-07-15	46.45	47.58	46.37	47.50	3097327
2013-07-16	47.58	47.58	46.92	47.23	2637532
2013-07-17	47.56	47.59	46.78	47.09	2041041
2013-07-18	47.16	47.45	47.05	47.22	2457101
2013-07-19	47.23	47.43	47.06	47.14	2696652
2013-07-22	47.06	47.27	47.05	47.09	1336050
2013-07-23	47.11	47.39	47.01	47.10	1704064
2013-07-24	47.02	47.11	46.19	46.38	2502919
2013-07-25	46.08	46.44	45.76	45.81	12944877
2013-07-26	45.74	46.47	45.58	46.47	11332452
2013-07-29	46.18	47.02	46.18	46.70	10545727
2013-07-30	46.88	47.14	46.53	46.55	2368006
2013-07-31	46.55	46.65	46.00	46.35	3230454
2013-08-01	46.48	46.65	45.94	46.55	2983514
2013-08-02	46.44	46.60	46.27	46.58	1889280
2013-08-05	46.50	46.53	46.22	46.39	1623571
2013-08-06	46.38	46.38	45.65	45.79	3404926
2013-08-07	45.18	45.65	45.11	45.47	3127479
2013-08-08	45.52	45.65	45.26	45.52	2114427
2013-08-09	45.44	45.63	44.97	45.00	2556146
2013-08-12	44.87	44.89	44.46	44.69	2688370
2013-08-13	44.71	44.74	44.25	44.31	2176528
2013-08-14	44.20	44.39	43.83	44.37	2791459
2013-08-15	44.15	44.30	43.70	43.78	2388560
2013-08-16	43.63	43.69	42.94	43.31	3008068
2013-08-19	43.23	43.47	42.65	42.68	2644173
2013-08-20	42.66	43.46	42.65	42.82	4814943
2013-08-21	42.77	42.83	42.28	42.37	3476569
2013-08-22	42.40	42.77	42.33	42.69	3055826
2013-08-23	42.81	43.36	42.71	43.16	4324254
2013-08-26	43.20	43.22	42.59	42.65	2297938
2013-08-27	42.28	43.00	42.26	42.77	3319644
2013-08-28	42.84	43.18	42.53	43.01	2068375
2013-08-29	42.86	43.02	42.55	42.69	1719160
2013-08-30	42.71	43.03	42.60	42.80	1940607
2013-09-03	43.03	43.13	42.07	42.16	2556947
2013-09-04	42.16	42.34	41.83	42.21	2316983
2013-09-05	42.19	42.45	42.07	42.14	2250313
2013-09-06	42.38	43.00	42.36	42.56	3384142
2013-09-09	42.64	42.77	42.41	42.67	2010804
2013-09-10	42.80	42.99	42.56	42.89	2130226
2013-09-11	42.81	42.87	42.16	42.21	4358833
2013-09-12	42.33	42.55	41.86	41.92	3227953
2013-09-13	42.10	42.90	42.05	42.62	4836639
2013-09-16	43.22	43.45	42.72	42.82	3007102
2013-09-17	42.86	43.23	42.78	43.20	2611883
2013-09-18	43.05	45.11	42.92	44.81	6238023
2013-09-19	44.92	45.12	44.32	44.67	4187049
2013-09-20	44.56	44.63	43.66	43.73	3952513
2013-09-23	43.82	44.72	43.70	44.33	3713607
2013-09-24	44.33	44.37	44.07	44.21	2461312
2013-09-25	44.30	44.36	43.77	43.79	2153234
2013-09-26	43.74	43.99	43.45	43.64	1724295
2013-09-27	43.35	43.75	43.22	43.44	1803698
2013-09-30	43.23	43.60	43.15	43.35	2429324
2013-10-01	43.52	43.81	43.33	43.72	2166107
2013-10-02	43.62	43.88	43.44	43.88	2358979
2013-10-03	43.60	43.65	43.19	43.33	3108362
2013-10-04	43.39	43.61	43.20	43.34	1707820
2013-10-07	43.08	43.57	43.02	43.14	1767931
2013-10-08	43.03	43.93	43.01	43.49	2698602
2013-10-09	43.53	44.42	43.46	43.68	3546176
2013-10-10	43.76	44.20	43.26	44.14	2682253
2013-10-11	44.07	44.36	43.96	44.27	1891461
2013-10-14	44.17	44.21	43.37	44.07	2827392
2013-10-15	43.86	44.01	43.42	43.48	2292295
2013-10-16	43.55	43.77	43.29	43.77	2531574
2013-10-17	43.73	44.75	43.54	44.63	3592336
2013-10-18	44.62	44.93	44.44	44.82	2688619
2013-10-21	44.84	44.88	44.38	44.64	2406815
2013-10-22	44.71	45.51	44.50	45.24	3655269
2013-10-23	46.00	47.01	45.42	46.52	6079340
2013-10-24	46.52	46.80	46.16	46.72	8961896
2013-10-25	46.68	47.30	46.44	47.28	9816752
2013-10-28	47.23	47.56	47.13	47.30	12285940
2013-10-29	47.38	47.59	47.15	47.27	3176516
2013-10-30	47.42	47.58	47.04	47.10	3839338
2013-10-31	47.16	47.27	46.34	46.84	3948648
2013-11-01	47.00	47.28	46.87	47.04	2989636
2013-11-04	47.21	47.27	46.68	47.19	3914860
2013-11-05	47.19	47.37	46.57	46.57	5176477
2013-11-06	46.25	46.79	46.05	46.74	3400873
2013-11-07	46.75	46.88	46.17	46.25	3239869
2013-11-08	46.09	46.28	45.35	46.25	3783588
2013-11-11	46.82	47.78	46.55	47.10	5701064
2013-11-12	47.76	47.85	47.30	47.37	7700471
2013-11-13	47.17	47.33	46.55	47.32	4503684
2013-11-14	47.41	47.74	47.27	47.59	3672672
2013-11-15	47.46	47.85	47.31	47.84	3113490
2013-11-18	48.24	48.40	48.00	48.32	4476672
2013-11-19	48.20	48.39	47.84	48.01	3682681
2013-11-20	48.09	48.26	47.46	47.51	3390718
2013-11-21	47.61	47.87	47.36	47.63	2524186
2013-11-22	47.54	47.79	47.32	47.70	2622652
2013-11-25	47.70	47.86	47.42	47.55	2935845
2013-11-26	47.62	47.78	47.34	47.44	3647503
2013-11-27	47.42	47.53	47.01	47.07	3276570
2013-11-29	47.08	47.51	47.05	47.06	1519179
2013-12-02	47.21	47.21	46.35	46.63	3557566
2013-12-03	46.44	46.98	46.36	46.87	3170853
2013-12-04	46.73	47.14	46.45	46.86	3559459
2013-12-05	46.72	46.82	46.40	46.48	4218720
2013-12-06	46.54	47.20	46.51	47.10	3607605
2013-12-09	46.93	46.99	46.39	46.72	4209463
2013-12-10	46.84	46.95	46.06	46.16	3488401
2013-12-11	46.25	46.25	45.72	45.78	2954227
2013-12-12	45.83	46.26	45.75	45.89	2805951
2013-12-13	45.89	46.09	45.57	45.80	2180027
2013-12-16	46.05	46.48	45.73	45.97	3333158
2013-12-17	46.00	46.02	45.66	45.82	2337127
2013-12-18	45.92	46.53	45.24	46.51	3410653
2013-12-19	46.20	46.59	45.56	46.38	4383511
2013-12-20	46.45	47.09	46.42	46.72	4407131
2013-12-23	46.95	47.00	46.36	46.41	2470966
2013-12-24	46.35	46.69	46.18	46.59	602415
2013-12-26	46.69	46.77	46.34	46.42	1527076
2013-12-27	46.36	46.53	46.15	46.50	1657211
2013-12-30	46.58	46.69	46.42	46.64	1920853
2013-12-31	46.77	46.85	46.49	46.74	1454747
2014-01-02	46.98	47.06	46.04	46.13	2752002
2014-01-03	46.25	46.42	45.80	46.11	2419159
2014-01-06	46.14	46.36	45.92	46.08	2223614
2014-01-07	46.12	46.49	46.06	46.38	1789552
2014-01-08	46.33	46.42	45.94	46.10	2552095
2014-01-09	46.20	46.31	46.00	46.28	1924844
2014-01-10	46.59	47.59	46.58	47.20	2991511
2014-01-13	47.04	47.17	46.46	46.67	2752750
2014-01-14	46.70	46.82	46.38	46.51	2191954
2014-01-15	46.51	46.58	46.27	46.45	1742889
2014-01-16	46.45	46.67	46.34	46.58	1593744
2014-01-17	46.68	46.79	46.43	46.77	2179981
2014-01-21	46.93	47.36	46.93	47.34	1847802
2014-01-22	47.35	47.59	47.23	47.52	2142430
2014-01-23	47.45	47.65	47.15	47.63	3335234
2014-01-24	47.46	47.69	46.77	46.77	3748234
2014-01-27	46.81	47.39	46.61	47.18	3434554
2014-01-28	47.25	47.52	47.06	47.51	2319288
2014-01-29	47.33	47.97	47.27	47.59	3302976
2014-01-30	47.68	48.42	47.67	48.24	2793389
2014-01-31	47.95	48.98	47.82	48.81	4224409
2014-02-03	48.93	49.39	48.21	48.31	5001647
2014-02-04	48.57	48.61	48.05	48.50	4266367
2014-02-05	48.34	48.37	47.79	47.95	3381563
2014-02-06	47.43	47.62	47.23	47.60	3647950
2014-02-07	47.75	48.06	47.61	48.03	2547613
2014-02-10	47.93	48.28	47.53	48.25	3114446
2014-02-11	48.19	48.79	48.15	48.64	2198874
2014-02-12	48.54	48.98	48.41	48.98	2707165
2014-02-13	48.81	49.74	48.75	49.70	2801691
2014-02-14	49.56	50.12	49.41	50.11	2442003
2014-02-18	50.16	50.50	50.09	50.39	3077681
2014-02-19	50.25	50.76	50.08	50.15	2344902
2014-02-20	50.08	50.76	49.80	50.34	3151691
2014-02-21	50.37	50.89	50.36	50.56	2979798
2014-02-24	50.60	50.87	50.05	50.07	2823039
2014-02-25	50.18	50.57	49.93	50.06	2398738
2014-02-26	50.29	50.56	50.02	50.27	2034192
2014-02-27	50.22	50.38	49.61	49.80	2966862
2014-02-28	49.91	50.43	49.89	50.20	2666645
2014-03-03	49.97	50.20	49.64	49.72	2023599
2014-03-04	50.10	50.33	49.88	50.05	2507541
2014-03-05	50.11	50.30	49.62	49.68	2044819
2014-03-06	49.77	49.89	49.19	49.25	2104150
2014-03-07	49.08	49.38	48.63	49.33	2484030
2014-03-10	49.32	49.58	48.97	49.21	2497842
2014-03-11	49.31	49.36	48.56	48.70	3522465
2014-03-12	48.63	49.51	48.57	49.50	2037498
2014-03-13	49.55	50.10	49.41	49.91	2394997
2014-03-14	49.90	50.38	49.76	50.11	1993219
2014-03-17	50.21	50.40	49.83	50.29	2324024
2014-03-18	50.41	50.49	50.06	50.16	2129640
2014-03-19	50.17	50.26	48.88	48.94	4187027
2014-03-20	48.83	48.95	48.31	48.75	3756512
2014-03-21	48.95	49.61	48.69	48.89	5434862
2014-03-24	48.86	49.29	48.73	48.76	4289450
2014-03-25	48.85	49.47	48.53	49.37	4703029
2014-03-26	49.43	49.65	49.19	49.32	2936256
2014-03-27	49.28	49.95	48.99	49.80	4256630
2014-03-28	49.82	50.17	49.65	50.00	2668140
2014-03-31	50.18	50.95	50.00	50.66	3276657
2014-04-01	50.77	50.81	50.17	50.40	3006160
2014-04-02	50.37	50.56	49.99	50.41	2759738
2014-04-03	50.50	50.75	50.31	50.57	1963636
2014-04-04	50.78	51.40	50.61	50.78	2778219
2014-04-07	50.90	51.31	50.68	50.69	2785981
2014-04-08	50.78	51.50	50.35	51.41	2909048
2014-04-09	51.43	51.62	50.95	51.54	3132243
2014-04-10	51.60	51.90	50.96	50.99	3937176
2014-04-11	51.11	51.47	50.86	50.90	3052419
2014-04-14	51.26	51.43	50.80	51.28	2863399
2014-04-15	51.32	52.35	51.25	52.32	3915870
2014-04-16	52.27	52.50	52.02	52.50	2526020
2014-04-17	52.35	52.60	51.63	51.73	2165298
2014-04-21	51.58	52.16	51.43	51.65	2344180
2014-04-22	51.65	51.82	51.22	51.67	2783192
2014-04-23	51.75	52.36	51.70	51.90	3055287
2014-04-24	52.06	52.76	51.64	52.33	4579184
2014-04-25	53.09	53.58	52.64	53.38	4546996
2014-04-28	53.60	54.52	53.60	54.44	4753248
2014-04-29	54.45	54.64	53.81	53.88	4460619
2014-04-30	53.99	54.43	53.76	53.81	3726905
2014-05-01	53.99	54.06	53.17	53.87	3304632
2014-05-02	53.64	53.64	52.42	52.83	3822881
2014-05-05	52.80	53.39	52.70	53.36	2988112
2014-05-06	53.23	53.35	52.84	52.85	2973599
2014-05-07	52.47	53.52	52.36	53.50	3366799
2014-05-08	53.49	53.57	52.87	53.06	3110450
2014-05-09	53.07	53.26	52.28	52.32	3482427
2014-05-12	52.49	52.51	51.60	51.76	3597737
2014-05-13	51.98	52.27	51.81	52.23	2939902
2014-05-14	52.23	52.88	52.18	52.36	2721298
2014-05-15	52.37	52.57	51.95	52.02	2302359
2014-05-16	52.13	52.72	51.86	52.70	3116084
2014-05-19	52.59	52.61	51.01	51.02	4099283
2014-05-20	51.10	51.53	50.82	50.96	3391432
2014-05-21	51.06	51.24	50.88	51.11	1665019
2014-05-22	51.17	51.72	51.11	51.49	1813392
2014-05-23	51.44	51.71	51.32	51.41	1597689
2014-05-27	52.13	52.92	52.04	52.70	5163477
2014-05-28	52.66	52.99	52.35	52.94	3655161
2014-05-29	53.06	53.11	52.40	52.79	3225875
2014-05-30	52.77	53.40	52.76	53.35	2757068
2014-06-02	53.20	53.60	53.04	53.48	2340164
2014-06-03	53.54	54.20	53.36	53.94	4483121
2014-06-04	53.74	54.04	53.66	53.99	2753580
2014-06-05	53.54	54.42	53.54	54.17	2778496
2014-06-06	54.50	54.53	54.03	54.07	1602383
2014-06-09	53.92	53.99	53.37	53.49	2240435
2014-06-10	53.48	53.79	53.27	53.46	2508473
2014-06-11	53.40	53.48	52.50	52.53	2741488
2014-06-12	52.46	52.76	51.60	52.59	2368919
2014-06-13	52.52	52.94	52.17	52.78	1610149
2014-06-16	52.74	53.71	52.72	53.09	2415335
2014-06-17	52.82	52.99	52.29	52.81	1821258
2014-06-18	52.92	54.14	52.85	54.12	3582763
2014-06-19	54.26	54.99	54.15	54.90	3078435
2014-06-20	54.90	54.95	54.44	54.48	2506600
2014-06-23	54.53	54.57	54.07	54.45	1793971
2014-06-24	54.25	54.82	54.25	54.65	1959889
2014-06-25	54.54	55.24	54.45	55.12	2183696
2014-06-26	55.13	55.13	54.83	55.00	2534765
2014-06-27	54.98	55.41	54.75	55.33	2644424
2014-06-30	55.43	55.94	55.16	55.77	2343199
2014-07-01	55.83	55.91	55.19	55.21	1806981
2014-07-02	55.11	55.19	53.74	54.17	2731363
2014-07-03	53.81	53.84	53.19	53.76	2020634
2014-07-07	53.54	54.11	53.54	53.77	2562929
2014-07-08	53.84	54.59	53.84	54.55	3120943
2014-07-09	54.79	54.94	54.30	54.71	2651856
2014-07-10	54.50	54.89	54.50	54.80	2153227
2014-07-11	54.75	54.95	54.13	54.31	1986777
2014-07-14	54.39	54.56	53.53	53.60	3134203
2014-07-15	53.58	54.19	53.58	53.93	2701238
2014-07-16	54.04	54.27	53.75	54.21	2044741
2014-07-17	54.16	54.26	53.48	53.48	2043029
2014-07-18	53.73	54.45	53.54	54.39	1936234
2014-07-21	54.32	54.36	53.61	54.04	2035871
2014-07-22	54.24	54.32	53.94	54.05	1213844
2014-07-23	54.06	54.23	53.90	53.97	1785357
2014-07-24	53.96	54.05	53.73	54.01	2193420
2014-07-25	54.25	54.72	52.92	53.22	3061618
2014-07-28	53.14	54.66	53.03	54.65	2907880
2014-07-29	54.80	54.89	54.07	54.09	2073559
2014-07-30	54.11	54.23	52.57	53.00	2890028
2014-07-31	52.76	52.93	51.96	51.99	2509796
2014-08-01	52.00	52.81	51.96	52.31	2605543
2014-08-04	52.20	52.20	50.48	51.40	5779131
2014-08-05	51.28	51.56	50.70	50.84	2880805
2014-08-06	50.30	50.33	49.06	49.28	5967337
2014-08-07	49.49	50.15	49.49	49.84	2914023
2014-08-08	49.85	50.56	49.85	50.52	2811738
2014-08-11	50.52	50.84	50.27	50.34	1942799
2014-08-12	50.11	50.68	50.11	50.41	2444764
2014-08-13	50.53	50.94	50.42	50.77	2732250
2014-08-14	50.78	51.26	50.78	51.14	2182155
2014-08-15	51.16	51.62	51.14	51.42	2452903
2014-08-18	51.44	51.85	51.37	51.47	2580676
2014-08-19	51.63	52.21	51.49	52.20	2260363
2014-08-20	52.13	52.44	51.92	52.38	2067806
2014-08-21	52.46	52.97	52.42	52.80	2431979
2014-08-22	52.70	52.87	52.06	52.54	2322781
2014-08-25	52.85	53.02	52.58	52.95	1214517
2014-08-26	53.02	53.29	52.21	52.26	1549340
2014-08-27	52.30	53.18	52.30	53.15	2321355
2014-08-28	52.95	53.40	52.90	53.32	1744426
2014-08-29	53.39	53.71	53.23	53.70	1525778
2014-09-02	53.66	53.73	52.75	52.88	2369623
2014-09-03	53.09	53.53	53.00	53.36	1714636
2014-09-04	53.30	53.41	52.75	53.00	2261386
2014-09-05	53.24	53.87	53.04	53.86	2236226
2014-09-08	53.83	53.86	53.33	53.53	1892014
2014-09-09	53.25	53.40	52.78	52.99	2497520
2014-09-10	53.02	53.17	52.68	52.99	2187029
2014-09-11	53.02	53.63	52.96	53.54	2041087
2014-09-12	53.32	53.38	52.30	52.48	2058694
2014-09-15	52.52	52.93	52.42	52.69	1758422
2014-09-16	52.73	53.79	52.64	53.63	2175888
2014-09-17	53.82	53.88	53.05	53.32	2060256
2014-09-18	53.32	53.45	52.53	52.74	1704842
2014-09-19	52.86	53.36	52.71	53.28	2386311
2014-09-22	53.13	53.27	52.75	52.97	1213396
2014-09-23	52.90	52.98	52.54	52.56	2022685
2014-09-24	52.67	52.72	52.22	52.47	2151000
2014-09-25	52.49	52.66	52.08	52.09	1900133
2014-09-26	52.10	52.50	51.58	52.25	1386638
2014-09-29	52.04	52.32	51.72	52.18	2202145
2014-09-30	52.30	52.76	51.96	52.21	2064908
2014-10-01	52.34	52.93	52.22	52.38	2214088
2014-10-02	52.37	52.78	52.18	52.28	2363099
2014-10-03	52.38	53.01	51.97	52.87	2055451
2014-10-06	53.05	53.26	52.61	52.80	1448687
2014-10-07	52.69	53.51	52.61	52.96	2845712
2014-10-08	52.89	54.14	52.89	54.12	2316653
2014-10-09	54.12	54.43	53.47	53.56	3677410
2014-10-10	53.88	54.50	53.73	53.89	2693668
2014-10-13	53.85	54.94	53.75	54.23	2762862
2014-10-14	54.55	55.62	54.19	54.72	3731889
2014-10-15	54.34	54.93	52.91	54.37	4726049
2014-10-16	53.57	54.06	52.86	53.94	3612461
2014-10-17	54.67	54.79	53.49	54.61	3839478
2014-10-20	54.59	55.45	54.50	55.36	2164316
2014-10-21	55.41	55.69	55.01	55.56	2766548
2014-10-22	55.56	56.55	55.50	55.92	3717586
2014-10-23	56.04	56.30	55.06	55.28	4535385
2014-10-24	55.53	56.67	55.45	56.47	2816628
2014-10-27	56.61	57.39	56.55	56.76	3010249
2014-10-28	56.90	56.96	56.24	56.59	3322364
2014-10-29	56.71	57.38	56.17	56.76	2668017
2014-10-30	57.01	58.30	56.87	58.27	3226747
2014-10-31	58.59	58.61	58.00	58.34	3034259
2014-11-03	58.41	58.80	58.22	58.65	2021522
2014-11-04	58.67	58.95	58.03	58.13	2155863
2014-11-05	58.58	59.84	58.42	59.74	4670033
2014-11-06	58.55	58.76	57.07	57.87	4770605
2014-11-07	57.91	58.35	57.67	58.32	1754413
2014-11-10	58.01	58.56	57.97	58.38	2370961
2014-11-11	58.30	58.44	57.63	57.94	2290399
2014-11-12	57.45	57.65	56.55	56.87	3305390
2014-11-13	56.87	57.25	56.29	56.63	904585
2014-11-14	56.18	56.38	55.94	56.06	2116000
2014-11-17	56.05	57.26	55.90	57.19	2906990
2014-11-18	57.32	57.60	56.95	57.25	2367401
2014-11-19	57.20	57.36	56.84	57.24	2302049
2014-11-20	57.09	57.55	56.77	57.23	2195787
2014-11-21	57.66	57.79	56.78	57.42	2329333
2014-11-24	57.42	57.50	56.77	56.80	2094850
2014-11-25	56.95	57.00	56.32	56.58	2786313
2014-11-26	56.74	57.00	56.51	56.66	2048987
2014-11-28	56.82	57.75	56.82	57.55	1315958
2014-12-01	57.31	58.35	56.97	58.01	2555810
2014-12-02	57.99	58.55	57.55	58.36	2237689
2014-12-03	58.44	58.62	58.06	58.51	2733491
2014-12-04	58.52	58.78	58.06	58.44	2159840
2014-12-05	57.75	58.30	57.47	57.76	1965322
2014-12-08	57.94	58.80	57.79	58.76	3002341
2014-12-09	58.29	59.35	58.29	58.87	3152021
2014-12-10	59.01	59.58	58.21	58.23	2368909
2014-12-11	58.49	59.27	58.46	58.86	2156191
2014-12-12	58.55	59.35	58.45	58.69	3217208
2014-12-15	58.64	58.92	57.51	58.08	2952413
2014-12-16	58.08	58.77	57.20	57.83	2130698
2014-12-17	57.93	58.98	57.93	58.82	2412107
2014-12-18	59.03	59.99	58.82	59.98	2622714
2014-12-19	60.01	60.48	59.51	59.89	3966739
2014-12-22	59.87	60.15	59.51	60.15	1716853
2014-12-23	60.26	60.48	60.06	60.11	1693254
2014-12-24	60.25	61.45	60.22	61.31	1798026
2014-12-26	61.46	62.39	61.37	61.99	2818980
2014-12-29	62.00	63.22	62.00	62.91	2573658
2014-12-30	62.80	62.80	61.56	61.72	2001617
2014-12-31	61.82	62.03	60.68	60.72	1949730
2015-01-02	60.88	61.24	60.39	61.15	2011402
2015-01-05	61.10	61.28	59.97	60.25	2643394
2015-01-06	60.42	61.84	60.37	60.58	4170274
2015-01-07	60.71	61.88	60.36	61.44	2798762
2015-01-08	61.63	62.19	61.63	61.97	2473982
2015-01-09	62.03	62.17	61.15	61.64	2413969
2015-01-12	61.88	61.96	61.10	61.56	2411703
2015-01-13	62.04	62.88	61.52	61.87	2642000
2015-01-14	61.71	62.83	61.41	62.76	2599767
2015-01-15	62.80	63.39	62.54	63.16	2608999
2015-01-16	63.19	63.60	62.76	63.57	2334483
2015-01-20	64.00	64.05	63.02	63.53	2258016
2015-01-21	63.38	64.25	62.95	64.14	2481311
2015-01-22	64.56	64.63	63.67	64.08	1944667
2015-01-23	64.38	64.90	64.12	64.52	2057853
2015-01-26	64.42	64.60	64.02	64.57	1803074
2015-01-27	64.41	64.82	64.20	64.25	2736103
2015-01-28	64.28	65.38	63.25	63.38	3645712
2015-01-29	63.36	63.99	62.75	63.72	3007704
2015-01-30	63.59	64.27	62.76	62.81	3855932
2015-02-02	62.81	63.51	62.28	63.06	3641319
2015-02-03	62.92	63.14	62.50	62.76	3641297
2015-02-04	62.75	63.00	62.02	62.22	3356221
2015-02-05	62.56	62.69	61.89	62.45	2203151
2015-02-06	61.80	62.03	58.86	59.15	4139610
2015-02-09	59.09	59.43	58.02	58.24	3748690
2015-02-10	58.26	59.43	58.26	59.31	3403724
2015-02-11	59.07	59.07	58.09	58.28	2820122
2015-02-12	58.28	58.52	57.75	57.98	3705159
2015-02-13	57.81	58.11	57.01	57.83	3856644
2015-02-17	57.54	58.47	57.28	57.87	4017959
2015-02-18	58.05	59.31	57.69	59.12	3712648
2015-02-19	58.92	59.07	58.03	58.41	2956497
2015-02-20	58.33	58.77	57.64	58.72	3899758
2015-02-23	58.77	59.15	58.69	59.09	2136372
2015-02-24	58.99	59.64	58.75	59.28	2155262
2015-02-25	59.18	59.29	58.03	58.08	3058519
2015-02-26	58.22	58.42	57.30	57.41	3200636
2015-02-27	57.53	57.89	57.26	57.58	2475391
2015-03-02	57.39	57.58	55.77	56.15	2989885
2015-03-03	56.08	56.75	55.78	56.73	2959493
2015-03-04	56.45	57.55	56.25	56.58	3193999
2015-03-05	57.00	57.50	56.84	57.08	2319865
2015-03-06	56.52	56.52	54.66	55.01	3794848
2015-03-09	55.10	55.52	54.94	55.18	2303891
2015-03-10	55.06	55.85	54.93	55.26	2588160
2015-03-11	55.27	55.56	54.70	54.77	2108008
2015-03-12	55.04	56.23	54.93	55.97	2256914
2015-03-13	55.85	55.85	54.70	55.31	2303544
2015-03-16	55.50	56.54	55.48	56.16	1875875
2015-03-17	55.88	56.43	55.73	55.90	2370470
2015-03-18	55.93	57.94	55.67	57.55	3072507
2015-03-19	57.39	57.95	56.86	57.05	2227224
2015-03-20	57.32	57.98	57.02	57.70	3453314
2015-03-23	57.71	58.15	57.60	57.95	1905611
2015-03-24	57.85	58.28	57.07	57.25	1919585
2015-03-25	57.32	57.75	55.88	55.91	5557092
2015-03-26	55.80	56.23	55.09	55.33	3077175
2015-03-27	55.40	56.48	55.22	55.90	2545405
2015-03-30	56.07	56.90	55.86	56.58	1869060
2015-03-31	56.47	57.07	56.10	56.25	3366623
2015-04-01	56.22	56.63	55.63	56.37	3032624
2015-04-02	56.32	56.65	56.16	56.46	2277322
2015-04-06	56.64	57.51	56.64	57.10	1794614
2015-04-07	57.01	57.17	56.35	56.37	1870377
2015-04-08	56.39	56.44	55.66	55.98	2953837
2015-04-09	56.05	56.08	55.38	55.79	1925964
2015-04-10	55.96	56.58	55.79	56.39	1279237
2015-04-13	56.21	56.36	55.64	55.67	1128416
2015-04-14	55.78	56.28	55.70	56.10	1786047
2015-04-15	56.22	56.77	56.10	56.36	2216461
2015-04-16	56.18	56.22	55.53	55.85	2762002
2015-04-17	55.62	56.39	55.51	55.73	1980096
2015-04-20	55.85	57.09	55.84	56.63	2408574
2015-04-21	56.67	57.07	55.77	55.97	1958947
2015-04-22	56.18	56.25	55.67	56.14	2305084
2015-04-23	56.84	57.12	56.33	56.90	2776156
2015-04-24	57.15	58.35	57.04	57.88	4012489
2015-04-27	58.07	58.11	57.65	57.71	3458091
2015-04-28	57.39	58.11	57.18	58.08	3114750
2015-04-29	57.51	58.03	57.21	57.79	4064971
2015-04-30	57.54	57.61	56.42	56.87	3815708
2015-05-01	56.85	57.18	56.53	57.03	2385705
2015-05-04	57.04	57.72	56.92	57.36	2231042
2015-05-05	57.13	57.17	55.83	55.90	4733281
2015-05-06	55.48	55.69	54.36	54.96	2998738
2015-05-07	55.24	55.72	55.03	55.26	2180235
2015-05-08	55.80	56.27	55.54	55.80	2179267
2015-05-11	55.63	56.17	55.29	55.43	1606891
2015-05-12	55.08	55.16	54.57	54.95	2906692
2015-05-13	55.05	55.37	54.06	54.28	2949151
2015-05-14	54.56	55.31	54.55	55.10	2306435
2015-05-15	55.32	55.74	55.13	55.60	2144358
2015-05-18	55.36	56.04	55.34	55.88	1975041
2015-05-19	55.60	56.10	55.43	55.80	1766626
2015-05-20	55.76	56.27	55.72	55.92	1748772
2015-05-21	55.91	56.05	55.54	55.81	2026474
2015-05-22	55.61	55.81	55.26	55.65	1617924
2015-05-26	55.60	55.64	54.92	55.33	2031990
2015-05-27	55.49	56.14	55.29	56.06	2492909
2015-05-28	56.01	56.33	55.62	56.10	2135839
2015-05-29	56.24	56.45	55.79	56.29	3676853
2015-06-01	56.07	56.41	55.75	56.01	2128497
2015-06-02	55.63	55.67	54.82	55.17	2221417
2015-06-03	55.10	55.26	54.10	54.38	2656220
2015-06-04	54.15	54.66	54.12	54.29	3265477
2015-06-05	53.77	53.79	53.12	53.44	3394342
2015-06-08	53.51	53.59	53.20	53.46	2791667
2015-06-09	53.40	53.92	53.25	53.46	2862144
2015-06-10	54.52	54.81	53.87	53.89	3022428
2015-06-11	54.36	54.51	54.12	54.31	2495940
2015-06-12	54.08	54.23	53.86	53.93	1884309
2015-06-15	53.80	54.00	53.57	53.65	1814880
2015-06-16	53.55	53.84	53.34	53.73	2673237
2015-06-17	53.67	54.15	53.45	54.06	2032513
2015-06-18	54.11	54.99	54.11	54.83	2069796
2015-06-19	54.86	54.94	54.45	54.47	2629427
2015-06-22	54.58	54.58	54.10	54.24	1568221
2015-06-23	54.21	54.30	53.28	53.34	2565843
2015-06-24	53.37	53.56	52.92	52.96	2866038
2015-06-25	52.98	53.20	52.62	52.62	1959851
2015-06-26	52.59	53.04	52.32	52.91	2194192
2015-06-29	52.93	53.66	52.77	52.80	2368278
2015-06-30	52.95	53.25	52.76	52.97	3239338
2015-07-01	53.00	53.37	52.76	53.29	2664470
2015-07-02	53.52	54.33	53.51	54.23	2125320
2015-07-06	54.09	54.55	54.02	54.53	3266742
2015-07-07	54.80	56.50	54.74	56.08	4447474
2015-07-08	55.80	56.37	55.75	56.03	2974982
2015-07-09	56.10	56.33	55.23	55.52	3339561
2015-07-10	55.45	55.99	55.21	55.56	2806444
2015-07-13	55.67	55.90	54.88	55.34	2215520
2015-07-14	55.39	55.67	54.99	55.19	1930054
2015-07-15	55.20	55.68	54.99	55.68	2418804
2015-07-16	55.72	56.45	55.62	56.36	2497283
2015-07-17	56.11	56.36	55.71	55.72	2824472
2015-07-20	55.58	55.70	55.05	55.54	2747529
2015-07-21	55.50	55.58	54.65	54.89	2201339
2015-07-22	54.97	55.55	54.89	55.21	3186522
2015-07-23	55.33	55.33	54.22	54.59	3534325
2015-07-24	54.51	54.78	54.17	54.60	3025694
2015-07-27	54.66	56.03	54.62	55.74	2789884
2015-07-28	55.64	56.03	55.52	55.89	2687061
2015-07-29	55.75	56.00	55.38	55.94	2497194
2015-07-30	55.66	56.61	55.57	56.32	1994096
2015-07-31	56.79	57.22	56.48	56.57	2414566
2015-08-03	56.78	57.25	56.65	57.06	2458627
2015-08-04	57.03	57.14	56.28	56.39	2201019
2015-08-05	56.59	56.85	56.24	56.65	2305185
2015-08-06	56.03	56.32	55.34	56.26	2205516
2015-08-07	56.15	57.08	55.78	56.77	2038412
2015-08-10	56.81	57.07	56.54	56.71	2511489
2015-08-11	56.70	57.38	56.46	56.85	2383282
2015-08-12	56.85	57.77	56.60	57.57	2458391
2015-08-13	57.33	57.74	56.88	57.55	1887311
2015-08-14	57.57	58.21	57.09	58.20	1933531
2015-08-17	58.19	58.67	57.99	58.35	2194270
2015-08-18	58.20	58.37	57.96	58.27	1954814
2015-08-19	58.01	58.96	57.82	58.80	2580615
2015-08-20	58.42	59.18	58.12	58.37	1856103
2015-08-21	57.97	58.36	57.22	57.29	3934308
2015-08-24	55.29	56.77	52.30	54.83	5660377
2015-08-25	55.02	55.65	53.00	53.02	4974583
2015-08-26	53.53	54.21	52.80	54.01	4407813
2015-08-27	54.58	54.93	54.11	54.91	2909107
2015-08-28	54.85	55.38	54.07	54.90	2105724
2015-08-31	54.55	54.69	53.82	54.29	3588890
2015-09-01	53.74	53.93	52.65	52.99	3281771
2015-09-02	53.38	53.41	52.46	53.01	2460878
2015-09-03	53.05	53.53	53.00	53.35	2340639
2015-09-04	52.96	53.07	52.29	52.54	2595285
2015-09-08	53.23	54.09	53.23	54.08	3149629
2015-09-09	54.36	54.48	53.27	53.37	2602816
2015-09-10	53.41	53.87	53.18	53.39	2172487
2015-09-11	53.29	53.81	53.04	53.78	1805288
2015-09-14	53.87	54.24	53.60	53.68	2063775
2015-09-15	53.78	54.02	53.39	53.85	2423821
2015-09-16	53.98	54.72	53.84	54.63	4547183
2015-09-17	54.67	56.44	54.54	55.87	5244380
2015-09-18	55.50	56.33	55.34	55.48	3832682
2015-09-21	55.73	55.94	55.35	55.60	2823745
2015-09-22	55.38	55.65	54.60	54.72	3559842
2015-09-23	54.81	55.11	54.51	55.02	1878489
2015-09-24	54.85	55.60	54.74	55.46	3829202
2015-09-25	55.59	56.55	55.19	55.99	2718034
2015-09-28	55.94	56.52	55.46	55.86	2413753
2015-09-29	55.99	56.39	55.74	56.13	2659832
2015-09-30	56.35	56.97	56.01	56.86	2785199
2015-10-01	56.92	57.00	55.79	56.14	4215622
2015-10-02	56.73	56.76	55.69	56.32	5169239
2015-10-05	56.67	57.59	56.44	57.46	3007276
2015-10-06	57.23	57.44	56.43	56.62	3101543
2015-10-07	56.76	56.80	55.95	56.04	4484195
2015-10-08	56.01	56.96	55.94	56.87	3398340
2015-10-09	56.90	57.04	56.51	56.74	2042989
2015-10-12	56.80	57.74	56.80	57.56	2270673
2015-10-13	57.46	57.86	57.26	57.65	2143503
2015-10-14	57.67	58.40	57.60	58.15	3887512
2015-10-15	58.35	58.81	57.89	58.72	2754864
2015-10-16	59.00	59.04	58.27	58.54	3034276
2015-10-19	58.46	58.67	57.83	58.59	2892086
2015-10-20	58.51	59.23	58.22	58.66	3125162
2015-10-21	58.96	59.52	58.72	58.94	3321562
2015-10-22	58.51	59.27	58.19	59.17	4104622
2015-10-23	58.97	59.01	57.41	57.48	4884535
2015-10-26	57.73	57.89	57.27	57.82	2861653
2015-10-27	57.87	58.04	57.43	57.67	2129533
2015-10-28	57.79	57.98	56.40	57.07	2053776
2015-10-29	56.78	57.00	55.52	56.21	3446642
2015-10-30	56.44	56.93	56.21	56.65	2763774
2015-11-02	56.65	57.00	56.26	56.89	2726858
2015-11-03	56.71	57.04	56.35	56.75	2139692
2015-11-04	56.77	57.15	56.58	56.71	2573716
2015-11-05	56.71	56.97	56.42	56.49	2383693
2015-11-06	55.20	55.28	53.30	53.96	5150929
2015-11-09	53.74	54.57	53.53	54.43	3673338
2015-11-10	54.48	55.14	54.48	55.10	2383226
2015-11-11	55.15	55.69	55.02	55.56	2711527
2015-11-12	55.38	56.00	55.03	55.32	2637085
2015-11-13	55.38	55.85	54.95	55.06	2247643
2015-11-16	55.05	56.25	54.96	56.21	2208484
2015-11-17	56.06	56.55	54.91	55.05	2422528
2015-11-18	55.09	55.50	54.31	55.41	4675712
2015-11-19	55.59	56.52	55.53	56.32	3749924
2015-11-20	56.54	56.98	56.11	56.54	4264654
2015-11-23	56.57	56.84	55.91	55.99	2302246
2015-11-24	55.69	55.98	55.27	55.79	2254789
2015-11-25	55.58	55.80	55.30	55.61	2346144
2015-11-27	55.66	56.13	55.48	55.94	1423616
2015-11-30	55.95	56.59	55.95	56.01	4405974
2015-12-01	56.36	56.88	55.96	56.73	3523161
2015-12-02	56.45	56.60	55.27	55.33	2574681
2015-12-03	55.04	55.32	54.50	54.70	3463399
2015-12-04	54.96	55.89	54.92	55.84	2328806
2015-12-07	56.23	56.30	55.76	56.25	2687814
2015-12-08	56.12	56.22	55.56	55.88	2301307
2015-12-09	55.72	56.91	55.38	56.25	2797997
2015-12-10	56.28	56.33	54.81	54.88	3724171
2015-12-11	54.65	55.10	54.40	54.56	2962561
2015-12-14	54.56	54.96	54.08	54.54	4001355
2015-12-15	55.10	56.38	54.79	56.04	4354137
2015-12-16	56.19	57.19	56.11	57.01	3424188
2015-12-17	56.97	58.03	56.85	57.42	4305359
2015-12-18	57.21	57.28	56.03	56.28	5469487
2015-12-21	56.61	56.93	56.18	56.55	3552390
2015-12-22	56.70	57.33	56.22	57.21	2861976
2015-12-23	57.34	58.42	57.17	58.25	3181201
2015-12-24	58.14	58.55	58.05	58.40	1337101
2015-12-28	58.16	58.74	58.05	58.60	2432134
2015-12-29	58.80	59.07	58.66	58.89	3159377
2015-12-30	58.94	59.14	58.73	58.90	1754815
2015-12-31	58.82	59.44	57.69	58.27	2457811
2016-01-04	57.82	58.36	57.53	58.33	4087757
2016-01-05	58.25	58.98	57.31	58.81	3434514
2016-01-06	58.43	59.35	58.21	59.03	3528292
2016-01-07	58.47	58.98	58.17	58.35	3847230
2016-01-08	58.35	58.93	58.13	58.26	2795574
2016-01-11	58.38	59.00	58.21	58.77	2763497
2016-01-12	58.89	58.97	57.46	58.17	4252276
2016-01-13	58.23	58.54	57.82	57.95	3531494
2016-01-14	58.28	59.56	57.90	59.14	4091592
2016-01-15	58.36	59.09	57.88	58.69	3577308
2016-01-19	59.00	59.72	58.70	59.57	3620723
2016-01-20	59.21	59.46	57.17	57.92	4403294
2016-01-21	57.38	58.38	57.10	57.64	3990496
2016-01-22	58.46	58.57	57.72	58.53	3707636
2016-01-25	58.54	58.56	57.67	57.75	3639702
2016-01-26	58.00	58.97	57.87	58.20	3176471
2016-01-27	58.19	58.80	57.68	58.19	3125479
2016-01-28	57.13	59.84	56.75	59.45	4542483
2016-01-29	60.00	61.08	59.96	60.97	4726949
2016-02-01	61.00	62.56	60.82	61.79	5033460
2016-02-02	61.66	62.30	61.50	62.00	4598952
2016-02-03	62.38	63.63	62.18	63.31	4944787
2016-02-04	63.15	63.34	62.03	62.29	4114594
2016-02-05	62.17	63.28	61.55	62.84	4122987
2016-02-08	62.23	63.05	61.38	62.49	4545195
2016-02-09	62.40	62.93	61.95	62.37	3166401
2016-02-10	62.06	63.38	61.55	62.90	4180326
2016-02-11	62.53	63.00	61.28	61.31	3288529
2016-02-12	61.31	61.85	60.41	60.60	3847273
2016-02-16	60.92	61.56	60.50	61.09	3925122
2016-02-17	61.12	61.28	60.33	61.10	3400740
2016-02-18	61.29	62.78	60.92	62.45	2926662
2016-02-19	62.43	62.45	61.59	61.91	2445683
2016-02-22	62.01	62.88	61.85	62.85	2213514
2016-02-23	62.47	62.94	62.10	62.76	1943760
2016-02-24	62.78	63.30	62.40	63.01	1800768
2016-02-25	63.17	63.90	63.02	63.89	1763109
2016-02-26	63.28	63.77	61.42	61.47	3320851
2016-02-29	61.47	62.39	61.44	61.75	3225053
2016-03-01	62.07	62.27	61.25	61.73	2059580
2016-03-02	61.51	61.97	60.15	61.89	2801742
2016-03-03	61.78	61.85	60.66	61.77	3879083
2016-03-04	61.46	62.71	61.02	62.43	3857860
2016-03-07	62.41	63.40	62.17	63.24	2929068
2016-03-08	63.24	63.92	62.91	63.61	2701369
2016-03-09	63.68	64.63	63.55	64.30	2324118
2016-03-10	64.30	64.44	63.48	64.13	1951529
2016-03-11	64.56	64.69	64.09	64.23	2094705
2016-03-14	63.89	64.38	63.72	64.22	1540632
2016-03-15	64.26	64.70	63.87	64.41	1599154
2016-03-16	64.33	65.25	63.73	65.13	2907997
2016-03-17	65.20	65.63	64.85	65.43	2374067
2016-03-18	65.64	65.68	64.78	64.79	5079284
2016-03-21	64.39	65.03	64.02	64.80	2291317
2016-03-22	65.01	65.34	64.57	64.77	2772264
2016-03-23	64.64	65.31	64.40	65.08	3702591
2016-03-24	65.02	65.40	64.72	65.06	3985109
2016-03-28	65.39	65.76	64.88	65.00	3282563
2016-03-29	65.14	66.07	64.82	66.03	3495850
2016-03-30	66.06	66.37	65.70	66.02	2278475
2016-03-31	66.01	66.49	65.77	66.40	2924650
2016-04-01	66.10	67.14	66.09	67.01	2097787
2016-04-04	67.07	67.19	66.21	66.58	1795408
2016-04-05	66.54	66.62	65.36	65.40	2580812
2016-04-06	65.33	65.69	64.98	65.63	2024229
2016-04-07	65.47	65.98	65.37	65.50	1523518
2016-04-08	65.87	66.35	65.74	66.01	2137818
2016-04-11	66.05	66.47	65.60	65.68	1679466
2016-04-12	65.75	66.38	65.62	66.31	1773644
2016-04-13	66.40	66.40	65.41	65.79	1943409
2016-04-14	65.61	65.98	65.46	65.59	1122251
2016-04-15	65.78	66.18	65.58	66.05	1960818
2016-04-18	65.82	66.31	65.49	66.24	1757190
2016-04-19	66.37	66.43	65.52	65.84	2621241
2016-04-20	65.86	66.11	63.56	63.70	4650565
2016-04-21	63.60	63.60	62.01	62.26	4528346
2016-04-22	62.50	62.99	62.34	62.74	3059939
2016-04-25	62.68	62.84	62.46	62.81	2469485
2016-04-26	62.92	63.25	62.73	62.90	1977520
2016-04-27	63.00	64.42	62.90	63.93	3967646
2016-04-28	61.85	63.41	61.42	63.06	5010186
2016-04-29	62.73	63.63	62.09	63.50	2992844
2016-05-02	63.60	64.42	63.41	64.36	5027977
2016-05-03	64.32	64.70	64.07	64.50	4468638
2016-05-04	64.38	65.71	64.17	65.39	3535946
2016-05-05	65.19	65.96	64.78	65.15	2817279
2016-05-06	64.59	64.78	63.65	64.56	3189447
2016-05-09	64.62	65.38	64.32	65.29	3933029
2016-05-10	65.54	65.56	64.92	65.05	2757725
2016-05-11	65.05	65.34	64.53	65.21	2100751
2016-05-12	65.12	65.85	64.78	65.66	2146037
2016-05-13	65.57	65.80	64.92	65.61	2781376
2016-05-16	65.43	65.97	65.02	65.93	2341565
2016-05-17	65.87	65.89	64.18	64.51	3411796
2016-05-18	64.03	64.52	62.97	63.30	4397849
2016-05-19	63.18	63.87	62.61	63.85	2869700
2016-05-20	64.05	64.10	63.35	63.80	2226237
2016-05-23	63.80	63.87	62.91	62.95	2521134
2016-05-24	63.25	63.80	63.04	63.63	2288258
2016-05-25	63.29	63.78	63.00	63.43	2407886
2016-05-26	63.33	64.38	63.32	64.33	3277293
2016-05-27	64.26	64.57	63.86	64.31	2135616
2016-05-31	64.22	64.84	64.03	64.73	3362423
2016-06-01	64.74	65.04	64.52	64.89	1938589
2016-06-02	64.69	64.84	64.04	64.68	1948908
2016-06-03	65.20	66.22	65.20	65.81	2307491
2016-06-06	65.93	66.06	65.45	65.70	1960499
2016-06-07	65.95	66.22	65.67	65.84	2182122
2016-06-08	65.75	66.20	65.68	66.20	1555708
2016-06-09	66.21	67.01	66.11	66.96	1803086
2016-06-10	66.88	67.34	66.55	66.85	1768758
2016-06-13	66.92	67.20	66.48	66.55	2802353
2016-06-14	66.55	66.83	66.09	66.83	2090380
2016-06-15	66.91	67.00	65.95	66.24	2131198
2016-06-16	66.37	67.04	66.25	66.88	2217568
2016-06-17	67.03	67.28	66.47	67.21	2620759
2016-06-20	67.11	67.28	66.34	66.79	2036738
2016-06-21	66.93	67.15	66.40	66.77	1383668
2016-06-22	66.90	66.96	66.42	66.50	1458274
2016-06-23	66.61	66.63	66.10	66.59	1830959
2016-06-24	65.92	67.94	65.84	67.26	4034594
2016-06-27	67.17	68.52	67.04	68.35	3506723
2016-06-28	68.27	68.65	67.50	68.64	2394336
2016-06-29	68.90	69.08	68.32	68.72	2522403
2016-06-30	68.82	70.10	68.58	70.09	2858386
2016-07-01	70.46	70.49	69.45	70.14	2113614
2016-07-05	70.29	70.92	70.15	70.81	1935179
2016-07-06	70.81	71.32	70.43	71.27	2990387
2016-07-07	70.96	70.98	70.12	70.28	2989803
2016-07-08	70.02	70.81	69.45	70.71	2690534
2016-07-11	70.43	70.76	69.68	70.70	2065126
2016-07-12	70.25	70.42	69.51	69.58	2866106
2016-07-13	69.92	70.14	69.63	70.01	2007135
2016-07-14	69.46	69.90	69.15	69.38	2473277
2016-07-15	69.44	69.74	69.17	69.64	2264316
2016-07-18	69.73	70.12	69.68	69.95	1581401
2016-07-19	70.00	70.10	69.32	69.77	1821588
2016-07-20	69.80	69.87	69.21	69.35	1458523
2016-07-21	69.18	69.45	68.70	69.43	3198286
2016-07-22	69.47	70.25	69.16	70.06	2452846
2016-07-25	70.08	70.16	69.45	69.77	1966570
2016-07-26	70.24	70.27	69.33	69.74	2375136
2016-07-27	69.54	69.63	68.25	68.86	3190530
2016-07-28	68.97	69.22	68.58	68.92	2641214
2016-07-29	68.84	69.56	68.82	69.30	2490159
2016-08-01	68.87	69.48	68.87	69.31	1669534
2016-08-02	68.95	69.26	68.59	69.01	1894225
2016-08-03	68.84	69.03	68.12	68.45	1959429
2016-08-04	68.57	69.04	68.39	68.64	1797590
2016-08-05	68.48	68.56	67.63	67.29	3774802
2016-08-08	67.44	67.84	67.01	67.15	1876469
2016-08-09	67.19	67.60	66.99	67.39	1747173
2016-08-10	67.47	67.76	67.22	67.56	1289089
2016-08-11	67.60	67.73	67.21	67.72	2133553
2016-08-12	67.94	68.18	67.51	67.55	1373256
2016-08-15	67.71	67.80	66.49	66.52	1943847
2016-08-16	66.36	66.44	65.68	65.68	2380905
2016-08-17	65.75	66.62	65.08	66.50	3340030
2016-08-18	66.37	67.42	66.27	67.40	3464238
2016-08-19	67.11	67.36	66.14	66.37	2056772
2016-08-22	66.56	66.90	66.32	66.52	1595111
2016-08-23	66.64	66.99	66.28	66.28	1858475
2016-08-24	66.12	66.47	65.76	66.34	1584100
2016-08-25	66.41	66.64	66.22	66.37	1594196
2016-08-26	66.42	66.91	64.63	64.69	3314639
2016-08-29	64.87	65.37	64.82	65.18	2269259
2016-08-30	65.21	65.50	64.26	64.32	3295131
2016-08-31	64.55	64.61	64.07	64.57	3163296
2016-09-01	64.41	64.70	64.22	64.41	2030777
2016-09-02	64.57	65.37	64.48	65.24	2209510
2016-09-06	65.51	66.17	65.40	66.04	2430990
2016-09-07	65.97	66.24	65.65	66.05	1992804
2016-09-08	65.89	66.35	65.77	66.10	1834065
2016-09-09	65.51	65.60	63.62	63.71	3341289
2016-09-12	63.68	64.89	63.68	64.71	2815071
2016-09-13	64.52	64.90	63.56	63.81	3845791
2016-09-14	64.76	64.76	63.70	64.02	2820620
2016-09-15	63.94	64.48	63.71	64.30	2461836
2016-09-16	64.16	64.88	63.88	64.81	3751526
2016-09-19	65.00	65.49	64.81	65.42	2185863
2016-09-20	65.23	65.69	65.01	65.01	2233058
2016-09-21	64.95	66.27	64.91	66.19	3381417
2016-09-22	66.51	66.79	66.20	66.60	2582455
2016-09-23	66.48	66.87	66.09	66.66	2031124
2016-09-26	66.66	66.74	66.15	66.36	1745753
2016-09-27	66.66	66.96	65.37	65.50	2229779
2016-09-28	65.65	65.78	64.78	65.36	2516232
2016-09-29	65.42	65.42	64.10	64.50	3632120
2016-09-30	64.80	65.07	63.75	64.21	4152613
2016-10-03	64.04	64.06	63.05	63.51	2813361
2016-10-04	63.47	63.47	61.82	62.18	3586483
2016-10-05	62.19	63.03	61.98	62.18	3825863
2016-10-06	62.07	62.51	61.72	62.25	3195839
2016-10-07	62.70	63.15	61.75	61.79	3345269
2016-10-10	61.97	62.31	61.73	62.21	1633689
2016-10-11	61.98	62.28	61.28	61.34	2157746
2016-10-12	61.43	62.19	61.43	62.00	2648442
2016-10-13	61.86	63.01	61.80	62.53	3456987
2016-10-14	62.25	62.84	61.97	62.30	2490069
2016-10-17	62.50	63.14	62.43	62.97	2767877
2016-10-18	63.27	63.48	62.46	63.37	2833853
2016-10-19	63.38	63.44	62.86	63.19	2351365
2016-10-20	63.22	63.41	62.77	62.91	1682700
2016-10-21	62.59	62.80	62.20	62.48	1782741
2016-10-24	62.76	63.13	62.48	63.03	1677416
2016-10-25	62.82	63.71	62.77	63.46	2535075
2016-10-26	63.35	63.87	62.94	63.53	2250805
2016-10-27	63.31	63.47	62.76	63.19	2305032
2016-10-28	63.23	63.85	63.16	63.41	2351889
2016-10-31	63.59	65.25	63.57	64.84	4076402
2016-11-01	64.55	64.90	63.11	63.38	4536329
2016-11-02	62.74	62.89	61.92	62.61	3156164
2016-11-03	62.47	63.37	62.18	62.92	2401806
2016-11-04	63.25	63.74	62.36	62.40	2966923
2016-11-07	62.63	63.28	61.62	62.65	3102530
2016-11-08	62.89	63.68	62.87	63.23	2970789
2016-11-09	62.01	62.01	61.02	61.25	3160934
2016-11-10	61.00	61.00	58.57	59.74	5057574
2016-11-11	59.76	60.88	59.55	59.99	3539837
2016-11-14	59.59	59.68	58.16	58.72	7074577
2016-11-15	58.97	59.74	58.95	59.46	3537934
2016-11-16	59.46	59.68	58.53	58.99	2755393
2016-11-17	58.80	59.32	58.80	58.86	2307234
2016-11-18	58.84	59.23	58.31	58.44	2775742
2016-11-21	58.62	59.38	58.61	59.32	2462338
2016-11-22	59.32	59.39	58.88	59.17	4091374
2016-11-23	58.64	59.25	58.60	58.82	2438466
2016-11-25	59.07	59.95	59.05	59.72	984818
2016-11-28	60.00	61.14	59.95	60.90	2705334
2016-11-29	60.63	61.45	60.59	61.27	2770373
2016-11-30	60.50	60.50	59.05	59.05	3515291
2016-12-01	58.82	58.89	57.89	58.16	3539252
2016-12-02	58.63	59.17	58.33	58.70	2130017
2016-12-05	58.43	59.22	57.90	59.20	3400602
2016-12-06	59.39	59.64	59.01	59.47	3343439
2016-12-07	59.73	60.34	59.46	60.25	2444672
2016-12-08	59.81	60.36	59.35	60.18	2877593
2016-12-09	60.30	60.99	60.25	60.99	2329412
2016-12-12	60.98	62.09	60.88	61.95	2603391
2016-12-13	62.01	62.78	61.95	62.71	2909017
2016-12-14	63.02	63.41	61.57	61.70	3726056
2016-12-15	61.32	62.14	61.03	62.11	2290723
2016-12-16	62.26	62.84	62.00	62.81	3966166
2016-12-19	63.11	63.20	62.48	62.94	2011466
2016-12-20	62.96	63.36	62.73	63.21	2548967
2016-12-21	63.10	63.40	62.79	62.80	1506006
2016-12-22	62.80	63.38	62.70	63.24	2143081
2016-12-23	63.53	63.53	62.85	63.17	1121643
2016-12-27	62.97	63.27	62.80	63.13	1246507
2016-12-28	63.09	63.12	62.30	62.39	1501844
2016-12-29	62.66	63.38	62.50	63.28	1508331
2016-12-30	63.32	63.42	62.72	62.96	1677203
2017-01-03	63.01	63.03	62.35	62.76	1944263
2017-01-04	62.91	63.41	62.67	62.85	2127189
2017-01-05	63.03	63.43	62.39	63.19	3885023
2017-01-06	62.90	63.31	62.72	63.14	1769918
2017-01-09	62.96	63.33	62.20	62.31	2382105
2017-01-10	62.58	62.70	61.82	62.12	2046802
2017-01-11	62.21	63.19	62.12	63.18	2918425
2017-01-12	62.96	63.40	62.80	63.29	2140333
2017-01-13	63.09	63.30	62.75	63.23	2506564
2017-01-17	63.45	64.03	63.30	63.81	1705804
2017-01-18	63.53	63.92	63.39	63.46	1883858
2017-01-19	63.19	63.41	62.54	62.70	2628320
2017-01-20	62.90	63.15	62.49	62.91	2014966
2017-01-23	62.91	63.14	62.64	62.71	1317786
2017-01-24	62.64	62.90	62.51	62.78	2061077
2017-01-25	62.68	62.83	62.41	62.53	2316942
2017-01-26	62.50	62.82	62.14	62.64	2525638
2017-01-27	62.78	63.04	62.48	62.97	2537446
2017-01-30	63.11	63.40	62.78	63.21	2265025
2017-01-31	63.15	64.11	62.95	64.06	2712252
2017-02-01	63.58	63.81	63.02	63.09	2779623
2017-02-02	63.11	63.81	62.97	63.78	1802748
2017-02-03	63.78	64.34	63.64	64.03	2288855
2017-02-06	64.25	64.41	63.72	63.82	1741371
2017-02-07	63.82	64.01	63.56	63.34	1552844
2017-02-08	63.32	64.02	63.32	63.80	1817031
2017-02-09	63.68	64.02	63.36	63.42	2517027
2017-02-10	63.35	64.08	63.31	63.95	2429795
2017-02-13	63.97	64.10	63.46	63.79	2188901
2017-02-14	63.64	63.74	62.96	63.27	2218831
2017-02-15	62.93	63.33	62.69	63.29	2068263
2017-02-16	63.39	63.72	63.31	63.70	1890265
2017-02-17	63.80	64.13	63.53	64.11	1956203
2017-02-21	63.98	64.87	63.75	64.76	2067267
2017-02-22	64.67	65.41	64.52	65.31	2455852
2017-02-23	65.55	66.09	65.31	66.01	2286647
2017-02-24	66.19	67.22	66.15	67.15	4094073
2017-02-27	67.06	67.12	66.51	66.70	3101297
2017-02-28	66.70	67.15	66.48	66.97	3912044
2017-03-01	66.20	66.74	65.89	66.12	3147106
2017-03-02	65.90	66.96	65.86	66.50	2442862
2017-03-03	66.57	66.62	65.96	66.52	2127375
2017-03-06	66.37	66.60	66.06	66.35	1832269
2017-03-07	66.25	66.52	66.13	66.24	2769998
2017-03-08	65.77	65.90	65.02	65.15	3126137
2017-03-09	65.21	65.65	64.81	64.84	2532275
2017-03-10	65.30	65.59	64.95	65.40	2358634
2017-03-13	65.41	65.85	65.33	65.81	1922007
2017-03-14	65.77	65.93	65.52	65.79	1641890
2017-03-15	65.86	67.00	65.82	66.68	1776023
2017-03-16	66.47	66.50	65.86	66.01	1615280
2017-03-17	66.16	66.86	66.08	66.47	3823567
2017-03-20	66.62	66.86	65.99	66.13	1861478
2017-03-21	66.10	67.22	66.09	66.98	3159335
2017-03-22	67.34	67.80	67.12	67.44	2609343
2017-03-23	67.35	68.03	67.23	67.45	2554667
2017-03-24	67.39	68.02	67.27	67.79	1969462
2017-03-27	67.94	68.25	67.34	67.69	2565655
2017-03-28	67.48	67.90	67.42	67.84	2644982
2017-03-29	67.59	67.72	67.28	67.39	2272428
2017-03-30	67.16	67.39	66.85	67.16	2081137
2017-03-31	67.08	67.51	67.07	67.13	2260376
2017-04-03	67.02	67.18	66.50	67.15	1940711
2017-04-04	67.16	67.52	66.96	67.29	1767622
2017-04-05	67.28	67.90	67.10	67.83	2162664
2017-04-06	67.62	67.77	67.36	67.62	2073761
2017-04-07	67.80	67.99	67.30	67.32	2934580
2017-04-10	67.47	67.63	67.03	67.50	1556692
2017-04-11	67.39	67.54	66.99	67.39	2046600
2017-04-12	67.15	67.85	67.02	67.79	2286721
2017-04-13	67.80	67.90	67.29	67.54	1899033
2017-04-17	67.67	67.88	67.56	67.74	1452586
2017-04-18	67.77	68.12	67.65	67.98	2427455
2017-04-19	67.99	68.13	67.51	67.74	2802215
2017-04-20	67.54	67.65	66.97	67.44	2518590
2017-04-21	67.28	68.03	67.28	67.86	2721113
2017-04-24	67.82	68.09	67.36	67.97	2714533
2017-04-25	67.74	68.03	67.55	67.86	1824482
2017-04-26	67.79	68.12	67.62	67.69	2821581
2017-04-27	67.44	68.46	67.21	68.10	2225418
2017-04-28	68.10	68.24	67.74	67.83	2671290
2017-05-01	68.03	68.03	67.34	67.47	1694436
2017-05-02	67.67	68.16	67.55	68.01	3172017
2017-05-03	68.00	68.25	67.77	67.90	1879033
2017-05-04	67.71	68.12	67.67	68.02	2284967
2017-05-05	68.22	68.66	67.89	68.41	2674812
2017-05-08	67.99	68.18	67.52	67.73	2650883
2017-05-09	67.63	67.77	67.24	67.31	2340668
2017-05-10	67.35	67.62	67.13	67.41	2236261
2017-05-11	67.23	67.56	66.93	67.55	1491189
2017-05-12	67.59	68.30	67.55	68.06	2241667
2017-05-15	68.08	68.72	67.87	68.56	2427672
2017-05-16	68.43	68.63	67.85	67.86	1556720
2017-05-17	68.01	68.50	67.92	68.15	2243927
2017-05-18	68.35	68.89	67.81	68.31	2139887
2017-05-19	68.30	68.74	67.88	68.72	2377568
2017-05-22	68.68	69.58	68.60	69.42	2881486
2017-05-23	69.43	70.07	69.37	69.59	2251938
2017-05-24	69.74	70.24	69.66	70.20	2009067
2017-05-25	70.17	70.93	70.08	70.80	2214239
2017-05-26	70.80	71.01	70.71	70.87	3464774
2017-05-30	70.77	71.26	70.70	71.21	2027892
2017-05-31	71.26	71.91	71.24	71.78	2857064
2017-06-01	71.65	72.22	71.40	72.21	2715088
2017-06-02	72.51	72.72	72.28	72.67	2583695
2017-06-05	72.64	72.69	72.32	72.40	2723224
2017-06-06	72.62	72.67	72.06	72.13	2485933
2017-06-07	72.26	72.71	72.07	72.62	2565318
2017-06-08	72.65	72.65	71.51	71.95	2679865
2017-06-09	71.71	72.04	71.37	71.86	2271681
2017-06-12	71.86	72.23	71.01	71.41	3169359
2017-06-13	71.33	71.68	71.05	71.65	1800358
2017-06-14	72.23	72.40	71.69	71.96	1792199
2017-06-15	71.93	72.16	71.51	72.14	2311527
2017-06-16	72.32	72.59	71.97	72.42	3326390
2017-06-19	72.42	72.47	71.74	72.06	2076340
2017-06-20	72.10	72.57	72.02	72.56	2486587
2017-06-21	72.60	72.97	72.20	72.40	6134947
2017-06-22	72.20	72.45	71.76	71.79	2172148
2017-06-23	71.75	72.09	71.43	71.55	2431774
2017-06-26	71.29	72.20	71.19	71.87	2026068
2017-06-27	71.50	71.61	70.63	70.72	3003735
2017-06-28	70.91	71.08	70.12	70.15	2553902
2017-06-29	69.82	69.82	69.19	69.60	3112105
2017-06-30	69.77	70.11	69.47	69.47	2130174
2017-07-03	69.69	69.70	68.93	69.00	1591950
2017-07-05	69.05	69.10	68.62	68.82	2735687
2017-07-06	68.69	69.15	68.47	69.02	2147834
2017-07-07	69.01	69.41	68.83	69.15	1747463
2017-07-10	69.40	69.47	68.89	68.89	1567668
2017-07-11	69.00	69.05	68.67	68.84	1813889
2017-07-12	69.40	69.53	68.97	68.99	2287834
2017-07-13	68.90	69.10	68.28	68.28	3489141
2017-07-14	68.74	68.89	68.11	68.17	4900453
2017-07-17	68.24	68.67	68.12	68.55	2885095
2017-07-18	68.63	68.82	68.34	68.36	2721383
2017-07-19	68.45	68.77	68.43	68.65	2981267
2017-07-20	68.77	68.84	68.41	68.70	3771041
2017-07-21	68.74	69.99	68.68	69.98	2922302
2017-07-24	70.00	70.00	68.90	69.19	4129527
2017-07-25	69.22	69.31	68.71	68.84	1614129
2017-07-26	68.69	69.51	68.59	69.45	1962923
2017-07-27	69.37	70.80	69.36	70.67	4203297
2017-07-28	70.62	70.81	70.03	70.43	2570941
2017-07-31	70.45	70.70	70.03	70.54	2273638
2017-08-01	70.59	70.83	70.37	70.62	1628987
2017-08-02	70.37	71.03	70.08	70.93	1405090
2017-08-03	70.75	71.20	70.61	71.20	1794562
2017-08-04	70.98	71.05	70.32	70.88	1879494
2017-08-07	70.88	71.39	70.64	70.80	2007009
2017-08-08	70.80	71.39	70.56	71.35	2398048
2017-08-09	71.61	71.61	70.86	70.96	2492179
2017-08-10	70.85	71.42	70.55	71.36	2053450
2017-08-11	71.34	71.34	70.37	70.56	2007613
2017-08-14	70.59	71.15	70.46	71.05	1865185
2017-08-15	70.77	71.54	70.71	71.52	1289303
2017-08-16	71.52	72.04	71.38	72.02	1692359
2017-08-17	71.99	72.26	71.78	72.00	3318477
2017-08-18	71.93	72.63	71.71	72.16	2871369
2017-08-21	72.23	72.78	72.13	72.67	1808453
2017-08-22	72.64	72.87	72.42	72.81	1959054
2017-08-23	72.76	73.40	72.75	73.31	2379915
2017-08-24	73.28	73.66	73.09	73.39	2123034
2017-08-25	73.71	73.77	73.41	73.57	2067781
2017-08-28	73.75	74.11	73.59	74.10	1768144
2017-08-29	74.16	74.29	73.82	73.94	1748926
2017-08-30	73.96	74.03	73.71	73.75	1356829
2017-08-31	73.87	73.95	73.62	73.63	2787413
2017-09-01	73.84	73.95	73.27	73.54	1745598
2017-09-05	73.66	74.10	73.34	74.09	2825112
2017-09-06	74.24	74.24	73.24	73.30	2491944
2017-09-07	73.47	73.98	73.36	73.83	2285962
2017-09-08	73.73	74.37	73.59	74.19	1506983
2017-09-11	74.18	74.59	74.07	74.55	2108618
2017-09-12	74.49	74.49	72.65	73.11	2166668
2017-09-13	73.14	73.34	72.37	72.59	3147683
2017-09-14	72.44	72.98	72.29	72.90	2234162
2017-09-15	73.07	73.18	72.46	73.03	2730891
2017-09-18	73.00	73.11	71.61	72.27	2230719
2017-09-19	72.33	72.38	71.80	71.98	2268915
2017-09-20	72.15	72.22	71.28	71.68	2446864
2017-09-21	71.68	71.92	71.37	71.45	1942706
2017-09-22	70.90	71.43	70.44	70.57	3052203
2017-09-25	70.63	71.20	70.50	71.04	3057100
2017-09-26	71.05	71.21	70.67	71.19	2038850
2017-09-27	70.73	70.81	69.93	70.31	2339578
2017-09-28	70.20	70.79	69.96	70.50	1820056
2017-09-29	70.25	70.53	70.03	70.24	1624873
2017-10-02	70.46	70.68	70.16	70.43	1446558
2017-10-03	70.35	70.35	69.55	70.29	2406049
2017-10-04	70.34	71.53	70.11	71.52	3066104
2017-10-05	71.48	71.63	71.10	71.49	2305078
2017-10-06	71.21	71.53	70.94	71.53	1813636
2017-10-09	71.55	71.90	71.48	71.74	2565262
2017-10-10	71.70	72.39	71.45	72.39	2163631
2017-10-11	72.41	73.19	72.36	72.76	1975080
2017-10-12	72.81	73.40	72.74	73.34	1821953
2017-10-13	73.55	73.91	72.93	73.16	1943775
2017-10-16	72.97	73.25	72.55	73.12	1464747
2017-10-17	72.84	73.31	72.52	73.20	1721930
2017-10-18	73.09	73.20	72.62	73.01	1100482
2017-10-19	73.14	73.85	72.95	73.83	1686174
2017-10-20	73.71	73.99	73.58	73.98	1568281
2017-10-23	73.97	74.11	73.66	73.92	1787316
2017-10-24	73.80	74.05	73.44	73.97	2107856
2017-10-25	73.83	73.83	72.53	73.58	3179483
2017-10-26	73.84	74.90	73.67	73.76	2304127
2017-10-27	73.59	74.51	73.41	74.02	1839315
2017-10-30	73.86	74.27	73.57	74.17	1541411
2017-10-31	74.02	74.58	73.77	74.41	2314021
2017-11-01	74.42	74.61	73.71	74.01	1615143
2017-11-02	74.05	74.92	73.67	73.72	4226106
2017-11-03	73.66	74.62	73.66	74.08	2312121
2017-11-06	74.07	74.15	73.56	73.73	2339837
2017-11-07	73.90	75.19	73.56	75.19	2239030
2017-11-08	75.10	75.84	74.89	74.90	2491156
2017-11-09	74.86	75.50	74.72	75.49	1728707
2017-11-10	74.98	75.12	74.64	74.78	2133726
2017-11-13	74.77	76.30	74.70	76.13	2280737
2017-11-14	75.93	77.45	75.78	77.39	2050465
2017-11-15	77.57	77.93	76.46	76.59	2187188
2017-11-16	76.57	76.79	76.31	76.76	1750115
2017-11-17	76.49	76.89	76.10	76.38	1720924
2017-11-20	76.50	76.63	76.02	76.44	1614572
2017-11-21	76.49	77.06	76.46	76.77	2080853
2017-11-22	76.68	76.89	76.35	76.59	1065307
2017-11-24	76.59	76.99	76.41	76.47	732613
2017-11-27	76.72	76.88	76.45	76.74	1629197
2017-11-28	76.95	77.27	76.78	77.02	3039485
2017-11-29	76.88	77.53	76.58	77.14	1568486
2017-11-30	77.03	77.73	76.90	77.63	3201762
2017-12-01	77.78	77.97	76.78	77.24	2082060
2017-12-04	77.58	78.07	77.17	77.39	2558318
2017-12-05	77.47	77.59	75.86	76.27	2630366
2017-12-06	76.51	76.96	76.24	76.73	3733359
2017-12-07	76.65	76.74	75.93	76.61	2041344
2017-12-08	76.43	76.94	76.19	76.93	1459555
2017-12-11	76.80	77.19	76.29	77.08	1670586
2017-12-12	76.80	77.22	76.01	76.02	2106281
2017-12-13	76.65	77.07	76.27	76.51	2301743
2017-12-14	76.72	76.72	75.77	76.29	1943211
2017-12-15	75.86	76.90	75.81	76.54	3894801
2017-12-18	76.67	76.91	75.44	75.50	2489725
2017-12-19	75.71	75.75	74.49	74.51	1684397
2017-12-20	74.50	74.86	74.30	74.50	3630878
2017-12-21	74.07	74.32	73.62	73.74	4431094
2017-12-22	73.90	74.24	73.62	73.65	1801521
2017-12-26	73.75	73.88	72.94	72.99	1077967
2017-12-27	73.21	73.49	72.98	73.24	2156407
2017-12-28	73.43	73.68	73.07	73.65	1614971
2017-12-29	73.87	74.00	73.42	73.57	1415904
2018-01-02	73.18	73.42	72.30	72.41	3016947
2018-01-03	72.21	72.82	71.61	71.80	2235678
2018-01-04	71.68	71.98	70.92	70.95	3392056
2018-01-05	71.12	71.31	70.31	70.80	2967908
2018-01-08	70.83	71.53	70.80	71.42	5715506
2018-01-09	71.30	71.40	70.26	70.58	4323683
2018-01-10	70.31	70.36	69.40	69.50	3978401
2018-01-11	69.59	69.82	68.38	68.73	2794211
2018-01-12	68.47	68.50	67.23	67.46	6646960
2018-01-16	67.75	67.93	67.11	67.50	3999858
2018-01-17	68.18	68.55	67.74	68.25	2934657
2018-01-18	68.58	68.59	67.56	67.80	2704764
2018-01-19	68.09	68.22	67.56	67.76	3221568
2018-01-22	68.37	68.78	68.04	68.13	4622542
2018-01-23	68.35	69.46	68.13	68.77	3888455
2018-01-24	68.76	68.88	68.39	68.48	3519613
2018-01-25	68.47	69.80	68.33	69.70	3721267
2018-01-26	69.58	69.73	68.32	68.75	4900587
2018-01-29	68.52	68.62	67.67	67.90	5796088
2018-01-30	67.97	68.72	67.97	68.35	4215980
2018-01-31	68.46	68.85	67.81	68.78	3754399
2018-02-01	68.74	68.98	67.66	67.84	2968573
2018-02-02	67.74	68.23	67.52	67.75	2800181
2018-02-05	67.82	68.42	66.30	66.48	4146484
2018-02-06	65.45	65.87	63.94	64.91	7872392
2018-02-07	64.92	65.44	64.36	63.83	5927662
2018-02-08	63.59	64.83	63.32	63.38	4464720
2018-02-09	63.54	65.19	63.39	64.72	4761520
2018-02-12	64.68	65.16	64.21	64.80	3538230
2018-02-13	64.81	65.82	64.19	65.58	3859241
2018-02-14	65.16	65.80	64.59	65.30	5755964
2018-02-15	65.43	66.68	65.31	66.68	3870378
2018-02-16	66.62	67.52	66.53	67.26	3559549
2018-02-20	67.01	67.41	65.96	66.37	2750056
2018-02-21	66.50	67.21	65.56	65.58	3570420
2018-02-22	65.74	66.21	65.43	65.68	2639102
2018-02-23	65.72	67.50	65.65	67.37	2401008
2018-02-26	67.69	67.76	66.81	66.97	2088245
2018-02-27	67.04	67.50	65.88	65.95	3678000
2018-02-28	66.24	66.56	65.56	65.58	2935307
2018-03-01	65.65	66.73	65.24	65.62	3568049
2018-03-02	65.74	66.35	64.60	65.18	4418660
2018-03-05	65.09	66.72	64.83	66.49	2720225
2018-03-06	66.35	66.39	65.18	65.50	3507731
2018-03-07	65.35	65.52	64.65	64.92	3071030
2018-03-08	65.04	65.58	65.00	65.30	2346306
2018-03-09	65.35	65.68	65.08	65.65	3379796
2018-03-12	65.74	65.99	65.58	65.87	3190442
2018-03-13	66.01	66.35	65.57	66.04	3006372
2018-03-14	66.23	66.93	66.11	66.59	3138936
2018-03-15	66.59	67.58	66.50	66.99	4182488
2018-03-16	67.09	67.92	67.07	67.81	6399405
2018-03-19	67.69	68.16	67.11	67.45	2595556
2018-03-20	67.21	67.86	67.18	67.45	2496436
2018-03-21	67.45	67.93	66.72	66.91	2805259
2018-03-22	67.03	68.34	66.86	67.36	3137695
2018-03-23	67.43	67.97	66.25	66.39	3111803
2018-03-26	66.82	67.51	66.56	67.31	2917849
2018-03-27	67.31	68.98	67.05	68.43	3484367
2018-03-28	68.63	68.92	68.03	68.66	3274695
2018-03-29	68.71	69.24	68.50	68.59	2238888
2018-04-02	68.79	69.30	67.77	68.28	2808529
2018-04-03	68.26	68.79	67.93	68.45	2551460
2018-04-04	68.41	68.81	67.89	68.67	2082744
2018-04-05	68.59	69.19	67.69	68.94	2017869
2018-04-06	68.94	69.42	68.42	68.53	2307493
2018-04-09	68.40	69.14	68.28	68.71	1940911
2018-04-10	68.62	68.75	67.65	67.87	2189182
2018-04-11	67.80	68.20	67.51	67.79	1803220
2018-04-12	67.80	67.91	66.46	66.64	2565372
2018-04-13	66.92	67.59	66.69	67.34	1833748
2018-04-16	67.48	68.40	67.42	68.27	1537306
2018-04-17	68.24	69.04	68.05	68.86	1710855
2018-04-18	69.00	69.67	68.68	68.73	2040641
2018-04-19	68.63	68.87	68.10	68.52	2464342
2018-04-20	68.69	68.88	68.15	68.46	2634556
2018-04-23	68.57	68.91	68.19	68.44	1875738
2018-04-24	68.51	69.35	68.35	68.88	2022293
2018-04-25	68.71	69.33	68.51	69.09	3067772
2018-04-26	69.16	69.92	68.85	69.77	2326163
2018-04-27	69.50	70.98	69.50	70.55	3009979
2018-04-30	70.81	70.81	69.95	69.98	3056165
2018-05-01	69.97	69.99	69.31	69.44	3027976
2018-05-02	69.30	69.64	68.84	69.19	2669278
2018-05-03	69.08	69.72	68.52	69.24	2346389
2018-05-04	69.24	69.80	69.17	69.39	2238832
2018-05-07	69.34	69.45	68.64	68.78	1961245
2018-05-08	68.55	68.74	67.09	66.63	4789658
2018-05-09	66.75	66.99	66.03	66.27	3535021
2018-05-10	66.47	67.04	66.33	67.02	1909849
2018-05-11	67.15	67.35	66.87	67.16	1541608
2018-05-14	67.32	67.40	66.74	67.11	2843872
2018-05-15	66.65	67.09	66.41	66.81	4596104
2018-05-16	66.88	66.88	65.89	66.15	3652799
2018-05-17	66.17	66.43	65.00	65.22	3186762
2018-05-18	65.38	65.55	64.46	64.93	3145857
2018-05-21	65.00	65.24	64.58	65.09	2764992
2018-05-22	65.12	65.66	65.02	65.44	2319763
2018-05-23	65.61	66.50	65.42	66.47	2819954
2018-05-24	66.20	66.93	66.20	66.84	2442700
2018-05-25	66.84	67.40	66.74	67.22	2039191
2018-05-29	67.15	67.90	66.90	67.62	2758278
2018-05-30	67.21	68.21	67.10	68.00	2947313
2018-05-31	67.92	68.43	67.49	67.95	4301722
2018-06-01	67.69	67.80	66.43	66.68	2789715
2018-06-04	66.99	67.12	65.95	66.05	2205643
2018-06-05	65.79	66.05	65.11	65.29	3221856
2018-06-06	65.29	65.43	63.67	63.81	3976849
2018-06-07	63.75	64.76	63.75	64.15	3025200
2018-06-08	64.16	64.40	63.83	64.11	2090757
2018-06-11	64.29	64.30	62.71	62.93	4329739
2018-06-12	62.75	63.82	62.75	63.57	4908277
2018-06-13	63.70	63.97	63.04	63.46	3539383
2018-06-14	63.76	64.81	63.53	64.62	3694369
2018-06-15	64.48	65.13	64.19	65.05	5315108
2018-06-18	65.02	65.55	64.94	65.46	3214125
2018-06-19	65.55	66.89	65.55	66.87	5873022
2018-06-20	66.86	66.97	66.45	66.90	3062402
2018-06-21	66.86	67.64	66.74	67.47	3129849
2018-06-22	67.50	67.82	67.32	67.35	3244615
2018-06-25	67.57	69.08	67.57	69.03	3942068
2018-06-26	69.00	69.73	68.80	69.30	3362990
2018-06-27	69.25	69.96	68.84	69.85	4191726
2018-06-28	69.92	70.30	69.21	69.34	2174758
2018-06-29	69.10	69.57	68.50	69.25	2941897
2018-07-02	69.42	70.10	69.12	70.05	2211667
2018-07-03	69.98	70.95	69.68	70.50	2132086
2018-07-05	70.37	71.16	69.96	71.13	4157011
2018-07-06	71.04	71.73	70.80	71.56	2315071
2018-07-09	71.42	71.45	68.50	68.87	4302568
2018-07-10	68.64	70.22	68.24	69.78	3829534
2018-07-11	70.07	70.92	70.00	70.75	2815373
2018-07-12	70.88	70.97	70.07	70.38	4186383
2018-07-13	70.51	70.76	69.89	70.35	2432173
2018-07-16	70.54	70.58	69.88	70.42	2367009
2018-07-17	70.73	70.75	70.30	70.44	2411655
2018-07-18	70.46	70.64	69.91	70.24	2561006
2018-07-19	70.46	71.17	70.38	70.64	2055078
2018-07-20	70.64	70.89	69.71	70.41	2441460
2018-07-23	70.34	70.46	69.23	69.44	2754790
2018-07-24	69.14	69.24	68.13	69.06	4201952
2018-07-25	68.75	69.85	68.50	69.38	2577444
2018-07-26	69.78	71.05	69.47	71.04	4758242
2018-07-27	71.06	71.89	70.79	71.14	3276120
2018-07-30	70.87	70.87	70.10	70.40	2004879
2018-07-31	70.77	71.21	70.38	71.14	3218966
2018-08-01	70.63	70.63	69.63	70.30	2172714
2018-08-02	70.07	70.69	69.32	70.49	2404502
2018-08-03	70.55	71.49	70.02	71.18	1563925
2018-08-06	71.17	71.70	71.12	71.27	1622214
2018-08-07	71.30	71.35	70.35	71.24	1781579
2018-08-08	70.93	71.18	70.61	70.31	2039996
2018-08-09	70.50	71.01	70.26	70.98	2057625
2018-08-10	71.18	71.79	70.81	70.85	1796184
2018-08-13	70.79	71.06	70.55	70.94	2018780
2018-08-14	70.88	71.31	70.86	71.02	1174535
2018-08-15	71.14	72.36	71.07	71.77	2352932
2018-08-16	71.77	72.42	71.51	72.34	1803082
2018-08-17	72.34	72.91	72.14	72.50	2134254
2018-08-20	72.53	72.64	71.89	72.18	2279926
2018-08-21	71.83	72.03	71.07	71.65	3703316
2018-08-22	71.80	71.82	70.51	70.74	2680442
2018-08-23	70.70	71.79	70.65	71.36	2421563
2018-08-24	71.28	71.61	70.79	71.55	1625962
2018-08-27	71.50	71.72	70.87	71.16	2205878
2018-08-28	71.08	71.38	70.91	71.11	2020744
2018-08-29	71.27	71.76	71.19	71.70	1702141
2018-08-30	71.78	72.28	71.52	71.81	1765482
2018-08-31	71.92	72.29	71.57	71.73	3109590
2018-09-04	72.03	72.52	71.87	72.26	2150281
2018-09-05	72.33	73.30	72.18	73.24	2121669
2018-09-06	73.49	73.65	73.07	73.33	2113235
2018-09-07	72.72	73.29	72.39	72.68	3034138
2018-09-10	73.21	73.63	73.04	73.40	2481485
2018-09-11	73.41	73.74	72.93	72.98	2095291
2018-09-12	72.73	73.19	72.32	72.51	2167912
2018-09-13	72.49	72.98	72.15	72.97	2201902
2018-09-14	72.77	72.77	71.87	72.60	1865954
2018-09-17	72.77	72.87	72.36	72.80	1706533
2018-09-18	72.62	72.85	72.07	72.43	2099759
2018-09-19	72.57	72.67	70.69	70.98	1976092
2018-09-20	70.80	71.12	70.12	71.08	2111038
2018-09-21	71.06	71.71	70.71	71.40	4336785
2018-09-24	71.16	71.44	70.61	70.64	1838020
2018-09-25	70.60	70.61	69.39	69.81	2529792
2018-09-26	69.99	70.07	68.92	68.97	1975948
2018-09-27	68.94	69.99	68.93	69.76	2318840
2018-09-28	69.96	70.95	69.85	70.88	2740434
2018-10-01	70.77	71.01	70.31	70.90	1806590
2018-10-02	71.09	71.85	71.09	71.35	2966705
2018-10-03	71.27	71.72	69.57	70.22	2515022
2018-10-04	70.04	70.77	69.31	70.56	2174530
2018-10-05	70.56	72.11	70.56	71.87	3535324
2018-10-08	72.08	73.19	71.88	72.85	3168936
2018-10-09	72.93	73.48	72.48	73.05	3228396
2018-10-10	72.94	73.89	72.64	72.70	3005381
2018-10-11	72.89	73.07	70.91	71.22	4735841
2018-10-12	71.13	71.32	70.31	70.90	2864256
2018-10-15	70.82	71.60	70.70	71.02	2101795
2018-10-16	71.00	72.18	70.59	71.70	2692573
2018-10-17	71.54	71.98	71.18	71.72	2608176
2018-10-18	71.75	72.09	71.25	71.68	2053266
2018-10-19	71.74	73.40	71.62	73.26	2638923
2018-10-22	73.31	73.50	72.86	73.15	2471279
2018-10-23	73.48	74.11	72.65	73.44	4869811
2018-10-24	73.81	76.05	73.52	75.56	5071023
2018-10-25	75.00	75.50	73.00	73.54	5291277
2018-10-26	74.46	74.58	72.09	72.74	4161460
2018-10-29	72.80	74.37	72.76	74.04	3024138
2018-10-30	74.37	74.88	73.53	74.29	3254796
2018-10-31	73.98	74.13	72.88	73.36	2713216
2018-11-01	73.45	73.54	72.68	72.97	2902428
2018-11-02	73.26	73.53	72.07	72.69	3054470
2018-11-05	72.92	73.88	72.73	73.50	2188384
2018-11-06	73.60	74.52	73.42	74.45	2662611
2018-11-07	74.78	75.22	74.05	74.46	2781794
2018-11-08	74.53	74.68	73.82	74.17	3465914
2018-11-09	74.21	75.49	74.16	75.32	2419499
2018-11-12	75.08	76.96	74.93	76.20	2245503
2018-11-13	76.29	76.70	75.56	76.43	2860067
2018-11-14	76.12	76.77	75.96	76.13	3578413
2018-11-15	75.74	76.82	75.10	76.79	3031083
2018-11-16	77.48	77.79	76.69	77.02	3309158
2018-11-19	76.92	77.66	76.76	77.43	2681104
2018-11-20	77.64	78.47	77.04	77.82	2694353
2018-11-21	77.39	77.67	75.45	75.65	3341329
2018-11-23	75.80	76.04	75.36	75.86	915217
2018-11-26	75.66	76.17	75.30	75.96	1586843
2018-11-27	76.05	76.68	75.47	76.58	1789841
2018-11-28	76.61	76.73	76.10	76.22	2142228
2018-11-29	76.22	76.37	75.02	76.35	2298757
2018-11-30	76.51	77.80	76.24	77.74	2814575
2018-12-03	77.20	78.35	76.58	78.31	2504152
2018-12-04	78.66	79.31	78.18	78.42	3457926
2018-12-06	79.04	79.25	77.12	78.76	3118910
2018-12-07	78.78	79.77	77.99	79.32	2495233
2018-12-10	79.41	79.61	78.11	79.36	2020804
2018-12-11	79.36	80.15	78.84	79.76	2037946
2018-12-12	80.14	80.49	79.45	79.52	3317712
2018-12-13	79.56	80.67	79.54	80.36	1832388
2018-12-14	80.57	81.05	79.45	80.01	2828104
2018-12-17	80.21	80.43	76.97	77.33	3581262
2018-12-18	77.66	78.37	76.89	77.26	2818840
2018-12-19	77.43	77.79	76.47	76.86	2473110
2018-12-20	77.08	78.47	76.22	77.62	3490113
2018-12-21	77.60	79.25	76.41	76.43	6388642
2018-12-24	76.68	77.22	73.11	73.55	1762326
2018-12-26	73.65	74.37	72.53	74.36	2461262
2018-12-27	74.22	75.04	73.04	75.04	2161181
2018-12-28	75.04	75.72	74.46	74.73	2026982
2018-12-31	74.78	75.09	73.91	74.74	2203320
2019-01-02	74.61	74.61	72.47	72.94	2679629
2019-01-03	72.94	73.66	72.30	72.77	3063509
2019-01-04	72.32	73.44	72.26	73.44	2857529
2019-01-07	72.94	73.21	72.44	73.03	3218353
2019-01-08	72.92	74.05	72.69	73.93	3605654
2019-01-09	73.74	74.25	73.08	73.37	3100426
2019-01-10	73.54	74.80	73.29	74.72	2285119
2019-01-11	74.76	74.76	73.82	74.44	2243957
2019-01-14	74.03	74.03	72.95	73.79	2764603
2019-01-15	73.81	75.46	73.72	75.38	2279508
2019-01-16	74.99	75.76	74.56	75.72	2727815
2019-01-17	75.75	76.21	75.63	76.00	1779137
2019-01-18	76.38	76.50	75.66	76.09	2437861
2019-01-22	76.23	76.93	75.52	76.38	2275322
2019-01-23	76.25	77.09	76.19	77.01	2337826
2019-01-24	77.10	77.77	76.53	77.75	2047336
2019-01-25	77.37	78.10	76.58	76.80	2681994
2019-01-28	76.76	77.21	76.30	76.85	2159155
2019-01-29	77.12	77.41	76.51	76.97	2439258
2019-01-30	76.61	77.87	76.61	77.16	2449219
2019-01-31	77.27	79.61	76.78	79.12	5718895
2019-02-01	79.12	79.32	78.15	79.11	2630660
2019-02-04	78.63	79.52	78.15	79.47	2757631
2019-02-05	79.37	79.47	78.73	79.01	2658196
2019-02-06	78.82	79.47	78.53	78.54	1587688
2019-02-07	78.54	79.46	78.20	79.45	1871949
2019-02-08	79.14	80.09	79.00	80.02	1970297
2019-02-11	79.80	80.47	79.80	80.09	3914357
2019-02-12	80.20	80.85	79.51	80.30	2470315
2019-02-13	80.08	80.17	79.13	79.55	2779396
2019-02-14	79.79	79.94	79.21	79.35	2122424
2019-02-15	79.65	79.96	79.02	79.27	2740371
2019-02-19	79.48	80.22	79.13	80.08	2168260
2019-02-20	79.83	80.75	79.60	80.52	2218117
2019-02-21	80.20	81.32	80.03	81.15	1997477
2019-02-22	81.27	81.76	80.83	81.72	1828667
2019-02-25	81.59	81.72	80.38	80.78	3216757
2019-02-26	80.96	80.96	79.91	80.42	2083722
2019-02-27	80.10	80.69	79.95	80.63	1567005
2019-02-28	80.70	81.35	80.36	81.15	2523381
2019-03-01	81.11	81.47	80.62	81.40	2945144
2019-03-04	81.75	81.81	80.68	81.42	3054505
2019-03-05	81.31	81.39	80.66	81.03	2258946
2019-03-06	81.14	81.55	80.85	81.26	1892365
2019-03-07	81.60	82.20	81.27	81.45	2115438
2019-03-08	81.69	81.99	80.93	81.95	1721072
2019-03-11	82.11	82.60	81.95	82.60	3831444
2019-03-12	82.99	83.42	82.57	83.11	2371572
2019-03-13	83.00	83.40	82.96	83.18	1781322
2019-03-14	83.15	83.73	82.67	82.98	2915384
2019-03-15	83.20	84.27	83.01	83.81	9901390
2019-03-18	83.80	83.86	83.05	83.48	3371871
2019-03-19	83.34	83.44	82.08	82.56	3855841
2019-03-20	82.93	83.58	82.42	82.87	3322800
2019-03-21	82.89	84.34	82.74	84.09	3243365
2019-03-22	84.58	85.71	84.34	85.14	3595309
2019-03-25	85.26	85.64	84.91	85.32	2383808
2019-03-26	85.37	86.00	85.19	85.98	2166392
2019-03-27	86.03	86.10	84.84	85.23	3297448
2019-03-28	85.22	85.61	83.79	83.79	4989957
2019-03-29	83.60	83.90	83.28	83.75	4625722
2019-04-01	83.90	83.96	82.30	82.82	4769795
2019-04-02	83.22	83.28	82.36	83.08	3306415
2019-04-03	83.04	83.26	82.23	82.91	2771261
2019-04-04	83.26	83.26	82.15	82.62	2401193
2019-04-05	82.82	83.59	82.49	83.57	2194621
2019-04-08	83.38	83.61	82.67	83.15	3121049
2019-04-09	83.08	83.77	82.98	83.57	1898481
2019-04-10	83.90	84.49	83.17	83.35	1794985
2019-04-11	83.40	83.99	83.29	83.94	2757138
2019-04-12	83.53	84.23	83.04	84.15	2458868
2019-04-15	84.15	84.61	83.96	84.26	2425468
2019-04-16	84.05	84.53	82.79	83.05	2187054
2019-04-17	83.10	83.63	82.73	83.20	2094054
2019-04-18	83.03	83.57	82.85	83.01	2268150
2019-04-22	82.93	83.13	82.51	82.93	2320107
2019-04-23	83.00	83.69	82.67	83.57	2722744
2019-04-24	83.68	84.35	83.40	84.02	2292257
2019-04-25	83.52	85.17	83.46	84.83	2249400
2019-04-26	85.47	85.77	84.56	84.71	1761195
2019-04-29	84.44	84.66	83.78	84.04	1474643
2019-04-30	84.06	85.58	83.87	85.55	2545300
2019-05-01	85.21	85.60	84.65	84.95	2282612
2019-05-02	84.83	85.22	84.04	84.70	1789560
2019-05-03	84.86	85.51	84.63	85.43	1323244
2019-05-06	85.54	85.67	84.60	84.83	1993783
2019-05-07	84.97	85.01	84.42	84.63	1808700
2019-05-08	84.42	84.49	83.53	83.06	3040280
2019-05-09	83.14	83.48	82.56	82.87	2452068
2019-05-10	82.99	84.82	82.67	84.66	2584567
2019-05-13	84.66	86.54	84.30	86.34	3566662
2019-05-14	86.30	86.47	85.37	85.56	2403091
2019-05-15	85.77	85.98	84.98	85.05	2169933
2019-05-16	84.99	85.86	84.76	85.40	1866585
2019-05-17	84.93	86.37	84.93	85.85	2212259
2019-05-20	86.19	86.77	85.88	86.60	2141961
2019-05-21	86.32	87.14	86.32	86.61	1768431
2019-05-22	86.77	87.37	86.47	87.29	1916648
2019-05-23	87.58	88.26	87.31	88.18	2037201
2019-05-24	88.15	89.01	87.92	88.29	1485024
2019-05-28	88.39	88.51	86.61	86.67	2650307
2019-05-29	87.06	87.21	85.35	85.69	2137408
2019-05-30	85.71	86.11	85.10	85.30	2341219
2019-05-31	85.57	86.38	85.37	86.12	2249973
2019-06-03	86.35	87.42	85.93	87.37	2216098
2019-06-04	87.14	87.26	85.26	87.05	1904632
2019-06-05	87.41	89.79	87.24	89.37	2155775
2019-06-06	89.50	90.25	89.30	90.00	1739596
2019-06-07	90.54	91.07	89.51	89.54	2274928
2019-06-10	89.30	89.32	88.62	89.02	1956664
2019-06-11	88.97	89.11	87.88	88.32	1988430
2019-06-12	88.89	89.74	88.86	89.39	1910858
2019-06-13	89.54	89.86	88.91	89.59	1794888
2019-06-14	89.82	90.88	89.67	90.58	1783819
2019-06-17	90.71	90.93	89.40	90.08	1835157
2019-06-18	90.67	90.79	89.17	89.78	2230103
2019-06-19	89.52	91.19	89.52	90.86	2393968
2019-06-20	91.26	91.70	90.26	90.87	2206807
2019-06-21	91.25	91.66	90.28	91.55	3885762
2019-06-24	91.56	91.99	90.74	90.90	2709650
2019-06-25	90.95	91.19	90.12	90.37	2446250
2019-06-26	90.07	90.31	88.40	88.50	2895149
2019-06-27	88.51	88.86	87.64	87.90	3105766
2019-06-28	87.75	88.93	87.72	88.01	3815665
2019-07-01	87.99	88.23	87.08	88.13	2060830
2019-07-02	88.34	89.63	88.27	89.19	2083244
2019-07-03	89.66	90.69	89.59	90.14	1843326
2019-07-05	89.56	90.10	88.38	89.84	1758525
2019-07-08	90.09	90.28	89.52	89.93	1233458
2019-07-09	90.07	90.46	89.69	90.36	1532879
2019-07-10	90.53	91.34	90.22	90.81	1342011
2019-07-11	90.53	91.42	90.19	90.93	1813705
2019-07-12	90.90	91.14	89.80	90.25	1368181
2019-07-15	90.64	91.34	90.14	91.19	1901909
2019-07-16	90.77	91.17	89.96	90.51	1563163
2019-07-17	90.79	91.82	90.60	91.02	1788772
2019-07-18	90.90	91.82	90.27	91.76	1338335
2019-07-19	91.58	91.82	90.24	90.28	1693500
2019-07-22	90.48	90.57	89.39	90.12	1390756
2019-07-23	90.05	90.20	89.11	89.51	1732331
2019-07-24	89.85	89.87	88.63	89.61	2008356
2019-07-25	89.28	89.87	88.48	89.08	2252625
2019-07-26	88.74	89.46	88.64	88.95	2176515
2019-07-29	89.28	89.83	88.84	89.74	1736306
2019-07-30	89.62	89.88	88.27	88.72	1691073
2019-07-31	88.59	89.17	87.44	87.81	2942784
2019-08-01	87.65	89.34	87.04	88.81	3433430
2019-08-02	89.35	89.77	88.59	88.70	1984322
2019-08-05	88.95	89.48	87.38	88.02	2944390
2019-08-06	88.00	89.51	87.24	89.14	2725644
2019-08-07	89.39	90.32	88.08	89.07	1945353
2019-08-08	88.82	89.79	88.10	89.51	3090546
2019-08-09	89.77	90.39	89.54	89.97	1597468
2019-08-12	90.13	90.66	89.85	90.43	1497566
2019-08-13	90.38	90.68	89.43	90.25	1848071
2019-08-14	90.08	90.57	88.09	88.48	4572266
2019-08-15	88.38	90.62	88.20	90.36	2874176
2019-08-16	90.47	90.79	90.02	90.23	2131012
2019-08-19	90.25	91.22	90.00	90.55	1734131
2019-08-20	91.00	91.05	90.08	90.77	1450436
2019-08-21	90.51	91.36	90.41	91.35	1332070
2019-08-22	91.28	91.46	90.61	90.97	1625701
2019-08-23	91.21	91.43	89.05	89.58	2253120
2019-08-26	89.70	90.85	89.51	90.83	1625522
2019-08-27	91.15	91.40	90.61	90.67	1339030
2019-08-28	90.94	90.94	89.51	89.63	4525310
2019-08-29	90.06	90.75	89.66	90.72	1856916
2019-08-30	91.00	91.50	90.31	91.15	2584678
2019-09-03	91.22	92.87	90.98	92.78	2043784
2019-09-04	93.00	93.23	92.31	93.05	1782718
2019-09-05	92.41	92.67	91.30	91.53	2318849
2019-09-06	91.56	91.97	90.74	91.09	1447889
2019-09-09	90.83	91.75	90.34	91.38	3278514
2019-09-10	91.05	91.31	90.08	91.09	3370110
2019-09-11	90.73	92.08	90.28	91.69	2003450
2019-09-12	92.42	92.71	91.68	92.02	1755683
2019-09-13	91.60	92.05	91.19	91.54	2014157
2019-09-16	91.86	92.16	90.94	91.71	2219312
2019-09-17	91.77	92.79	91.70	92.73	2861236
2019-09-18	93.15	93.16	92.24	93.02	2989766
2019-09-19	93.24	93.38	93.03	93.18	1264645
2019-09-20	93.33	93.56	92.84	93.18	3175741
2019-09-23	92.95	93.84	92.95	93.40	2028992
2019-09-24	93.75	94.89	93.50	94.59	2282367
2019-09-25	94.60	94.80	93.88	94.23	2376282
2019-09-26	93.90	94.53	93.74	94.29	3107940
2019-09-27	94.76	94.88	93.69	94.20	2179408
2019-09-30	93.85	94.67	93.54	93.69	2069888
2019-10-01	93.34	93.57	92.90	93.22	2946142
2019-10-02	93.27	93.30	91.68	92.13	3114057
2019-10-03	92.25	92.58	91.89	92.50	2975546
2019-10-04	92.75	93.83	92.35	93.61	2892898
2019-10-07	93.42	94.07	92.97	93.71	2328640
2019-10-08	93.86	93.95	92.56	92.56	2174646
2019-10-09	92.78	93.23	92.48	92.88	1756917
2019-10-10	92.48	93.08	92.11	92.61	1797210
2019-10-11	92.52	92.93	92.05	92.34	1821147
2019-10-14	92.71	92.85	91.82	92.03	1615233
2019-10-15	92.36	92.61	91.67	91.74	1610685
2019-10-16	91.74	92.67	91.35	92.60	2191613
2019-10-17	92.50	93.35	92.41	93.00	1914016
2019-10-18	92.80	94.28	92.67	94.14	2482056
2019-10-21	94.04	94.54	93.49	94.48	2275415
2019-10-22	94.70	94.70	93.89	94.15	2357570
2019-10-23	94.39	95.10	94.22	94.44	2379374
2019-10-24	94.77	96.22	94.77	95.72	2941159
2019-10-25	95.69	95.76	94.02	94.35	2454310
2019-10-28	93.70	94.09	92.88	93.37	2566366
2019-10-29	93.15	93.42	92.86	93.17	2068825
2019-10-30	93.37	94.56	93.37	94.10	1381311
2019-10-31	94.38	94.65	93.65	94.39	2309019
2019-11-01	94.72	94.98	93.47	93.56	1923946
2019-11-04	93.58	93.73	92.29	92.80	2983270
2019-11-05	92.31	92.55	91.02	91.40	2196642
2019-11-06	91.73	92.23	91.37	91.28	2394277
2019-11-07	90.65	90.83	88.66	89.34	4086751
2019-11-08	88.82	89.43	88.33	89.07	3016106
2019-11-11	89.25	89.43	88.66	88.77	2113388
2019-11-12	88.76	88.96	88.17	88.50	1966633
2019-11-13	88.87	90.12	88.63	89.86	4192239
2019-11-14	90.08	90.57	89.45	89.60	2668167
2019-11-15	89.53	89.79	88.77	89.56	3601307
2019-11-18	89.98	90.99	89.65	90.15	2789912
2019-11-19	89.86	91.28	89.58	90.67	3787737
2019-11-20	90.82	91.64	90.57	91.46	2136358
2019-11-21	91.40	91.55	90.49	91.07	1859516
2019-11-22	91.11	91.78	90.32	91.54	2596582
2019-11-25	91.59	91.69	90.64	90.89	2502757
2019-11-26	90.94	91.81	90.89	91.50	2946555
2019-11-27	91.55	91.66	90.95	91.59	1488940
2019-11-29	91.71	92.09	91.26	91.35	754541
2019-12-02	91.03	91.18	90.21	90.28	2342288
2019-12-03	90.54	91.26	90.34	90.88	2185322
2019-12-04	90.85	92.15	90.74	92.03	2792353
2019-12-05	91.85	92.55	91.67	92.46	1536480
2019-12-06	92.20	92.79	91.98	92.39	1379329
2019-12-09	92.28	92.34	91.78	91.86	1721145
2019-12-10	91.85	92.03	91.43	91.94	1903448
2019-12-11	92.20	92.46	91.76	92.15	2508674
2019-12-12	92.03	92.18	90.88	91.14	2053072
2019-12-13	91.14	92.21	90.31	92.05	2613729
2019-12-16	92.03	93.04	91.78	93.03	2066373
2019-12-17	93.22	93.82	93.01	93.22	3043378
2019-12-18	93.46	93.95	93.02	93.75	3237338
2019-12-19	93.56	94.10	93.36	93.97	2227515
2019-12-20	95.17	95.77	94.09	94.90	4417110
2019-12-23	95.06	95.24	93.53	93.75	1514761
2019-12-24	93.82	93.98	93.30	93.84	440061
2019-12-26	93.85	94.10	93.54	93.88	1154643
2019-12-27	93.94	94.30	93.69	94.19	1014365
2019-12-30	93.96	94.17	93.58	94.03	1544721
2019-12-31	94.17	94.54	93.89	94.51	1366925
2020-01-02	94.50	94.56	92.98	93.46	1627113
2020-01-03	93.28	94.04	93.10	93.36	1939441
2020-01-06	93.35	93.99	93.27	93.67	1253886
2020-01-07	93.28	93.83	92.94	93.69	2608662
2020-01-08	93.41	94.02	93.18	93.41	2245365
2020-01-09	93.27	94.14	93.26	93.88	2141864
2020-01-10	94.20	94.66	94.02	94.34	1452847
2020-01-13	94.39	95.10	94.39	94.63	2383759
2020-01-14	94.55	94.98	94.05	94.98	2717505
2020-01-15	95.70	96.67	95.52	96.60	4114385
2020-01-16	96.69	97.53	96.64	97.31	2175892
2020-01-17	97.42	98.66	97.06	98.56	4554779
2020-01-21	98.81	99.85	98.51	99.34	4731352
2020-01-22	100.00	100.40	99.80	100.00	2985088
2020-01-23	100.03	101.03	100.01	100.97	2402205
2020-01-24	100.97	102.36	100.79	102.16	3189174
2020-01-27	102.13	102.75	101.59	101.78	2295042
2020-01-28	101.83	102.55	101.71	102.19	1572417
2020-01-29	102.34	103.14	101.86	102.81	1643627
2020-01-30	102.73	104.13	102.41	104.10	1952870
2020-01-31	104.00	104.43	103.61	104.22	2457818
2020-02-03	104.47	104.70	103.86	104.22	3671534
2020-02-04	103.82	104.97	102.85	102.87	3203280
2020-02-05	102.73	103.10	101.97	102.12	4064644
2020-02-06	101.98	102.72	101.98	101.55	2752689
2020-02-07	102.04	102.19	101.24	101.34	2260943
2020-02-10	101.67	101.98	101.21	101.92	1541038
2020-02-11	102.00	102.42	101.76	102.22	1497982
2020-02-12	101.82	102.35	101.35	101.79	1503509
2020-02-13	102.20	103.18	101.66	102.85	2555129
2020-02-14	103.15	103.88	102.92	103.76	1377056
2020-02-18	104.08	104.63	103.84	104.33	2121920
2020-02-19	104.15	104.39	103.44	103.50	1910110
2020-02-20	102.95	103.99	102.04	102.38	3344545
2020-02-21	102.05	103.14	101.61	101.71	3361334
2020-02-24	101.63	102.30	100.03	100.04	3279645
2020-02-25	100.23	100.62	97.94	98.17	3356560
2020-02-26	98.40	99.02	97.39	97.43	3258474
2020-02-27	97.31	97.51	91.79	91.86	5865608
2020-02-28	90.03	90.03	86.42	89.26	6764169
2020-03-02	89.55	95.31	89.34	95.09	4936258
2020-03-03	95.00	97.80	94.05	95.45	6823018
2020-03-04	96.37	100.65	96.37	99.82	4027236
2020-03-05	98.37	100.18	97.72	98.79	5285655
2020-03-06	95.90	97.72	93.85	97.70	5815534
2020-03-09	92.81	99.39	92.52	94.96	6660614
2020-03-10	98.32	98.33	91.23	94.72	5729024
2020-03-11	92.91	92.96	88.04	89.72	4213666
2020-03-12	83.00	85.97	73.53	82.54	7534018
2020-03-13	86.43	87.15	81.71	86.47	5127501
2020-03-16	78.57	86.18	77.76	81.66	5564629
2020-03-17	83.64	95.77	83.49	91.20	6641778
2020-03-18	85.02	92.86	81.01	88.28	5517910
2020-03-19	88.00	88.06	79.57	80.81	4741652
2020-03-20	80.95	81.10	70.26	71.45	5611003
2020-03-23	71.02	71.84	65.14	70.00	5499756
2020-03-24	71.66	73.78	68.09	72.05	4937521
2020-03-25	71.38	76.31	69.35	73.29	5448598
2020-03-26	73.48	82.88	73.25	81.80	3903506
2020-03-27	79.79	86.59	79.13	83.40	3255255
2020-03-30	84.87	86.45	79.83	83.71	5390573
2020-03-31	82.68	83.49	79.24	79.98	6250250
2020-04-01	77.45	78.91	73.82	74.57	3570112
2020-04-02	73.63	77.58	72.39	76.79	4959867
2020-04-03	75.83	76.72	71.20	72.50	3964095
2020-04-06	74.87	79.78	74.59	78.59	3610275
2020-04-07	80.68	81.16	77.94	78.75	4037569
2020-04-08	79.26	83.87	79.00	83.30	2912851
2020-04-09	83.99	88.29	83.99	86.31	4003717
2020-04-13	85.64	86.60	82.56	83.50	2076667
2020-04-14	85.53	86.38	84.65	86.25	2187772
2020-04-15	85.08	85.50	83.29	83.61	2558973
2020-04-16	84.30	84.70	82.78	84.05	1802895
2020-04-17	85.45	86.97	84.58	86.38	2323513
2020-04-20	87.32	87.32	82.83	82.91	2331365
2020-04-21	81.77	82.84	80.91	82.47	3013863
2020-04-22	83.55	85.67	83.07	85.00	2512409
2020-04-23	84.82	85.19	82.86	83.02	2426428
2020-04-24	82.77	83.62	82.59	83.23	2828707
2020-04-27	83.78	84.39	83.47	83.62	1956191
2020-04-28	84.72	86.57	84.20	84.63	2129704
2020-04-29	85.75	85.80	82.87	83.13	3387558
2020-04-30	83.10	83.58	81.87	83.11	3253592
2020-05-01	82.39	82.66	81.05	81.39	2742181
2020-05-04	81.19	83.27	80.46	83.05	2419303
2020-05-05	82.64	84.64	82.01	83.31	2982909
2020-05-06	84.26	84.33	78.45	78.12	5099996
2020-05-07	78.82	80.66	78.27	78.60	3833455
2020-05-08	79.16	80.42	79.00	79.86	2409219
2020-05-11	79.35	79.94	78.01	79.17	2496943
2020-05-12	79.50	79.72	77.51	77.91	3699136
2020-05-13	77.49	77.85	76.71	77.73	3673661
2020-05-14	77.29	78.70	76.23	78.10	3766874
2020-05-15	77.50	78.46	76.66	78.43	8018103
2020-05-18	79.28	80.70	79.19	79.88	3470451
2020-05-19	79.29	79.37	77.13	77.14	2781092
2020-05-20	78.08	78.56	77.18	77.75	2160328
2020-05-21	77.59	77.82	76.89	77.37	2108573
2020-05-22	77.39	78.84	77.35	78.78	2186396
2020-05-26	79.50	80.78	79.31	79.92	2952494
2020-05-27	81.04	81.49	80.27	81.44	3547610
2020-05-28	82.62	85.62	82.62	85.10	3752108
2020-05-29	84.99	85.85	84.31	85.25	3445384
2020-06-01	85.08	86.46	84.86	86.14	1711481
2020-06-02	86.81	86.84	85.26	85.98	1672260
2020-06-03	86.31	87.96	86.12	86.99	1868138
2020-06-04	86.39	86.54	83.38	84.40	2252927
2020-06-05	84.99	87.10	84.72	85.51	2670668
2020-06-08	85.43	88.12	85.02	87.91	2179617
2020-06-09	87.31	87.35	84.82	85.91	2041674
2020-06-10	85.83	86.90	85.30	85.37	2059876
2020-06-11	84.08	84.35	81.00	81.76	3910106
2020-06-12	83.00	83.03	80.62	81.80	2389442
2020-06-15	80.16	82.17	79.70	81.76	3116209
2020-06-16	83.52	84.02	81.19	81.60	3505710
2020-06-17	82.25	82.75	80.91	82.25	1888310
2020-06-18	81.86	82.39	80.98	81.77	1896880
2020-06-19	82.62	82.62	79.66	79.71	5687998
2020-06-22	79.60	81.16	79.32	80.62	2741759
2020-06-23	81.50	81.97	80.06	80.95	3444931
2020-06-24	80.23	80.96	79.77	80.71	3337551
2020-06-25	80.41	80.61	78.76	79.30	3559427
2020-06-26	79.31	80.23	77.15	78.00	4365216
2020-06-29	78.72	79.57	78.19	79.57	2377142
2020-06-30	79.70	80.78	79.05	79.64	2587029
2020-07-01	79.76	82.51	79.71	82.00	2378076
2020-07-02	82.67	83.29	82.30	82.52	1645337
2020-07-06	83.11	83.72	81.12	82.12	2250123
2020-07-07	81.30	82.57	80.64	82.39	2945152
2020-07-08	82.18	82.90	81.71	82.42	1809379
2020-07-09	81.92	82.43	80.48	82.02	2034460
2020-07-10	82.05	84.44	82.05	84.15	3023197
2020-07-13	83.90	85.08	83.53	84.76	3378320
2020-07-14	84.60	86.06	84.44	85.35	3150068
2020-07-15	86.03	87.04	84.42	84.68	2914258
2020-07-16	84.79	85.55	84.55	85.09	2510260
2020-07-17	85.79	87.75	85.19	87.51	2819876
2020-07-20	87.54	88.38	86.61	86.72	2159147
2020-07-21	87.28	88.52	86.72	87.56	1908708
2020-07-22	87.04	89.38	86.38	89.28	3059261
2020-07-23	89.14	89.45	88.05	88.71	2707389
2020-07-24	89.07	89.93	87.65	88.05	2085924
2020-07-27	87.23	87.42	79.23	83.26	22455980
2020-07-28	83.38	85.25	83.38	84.74	5519379
2020-07-29	85.00	85.26	83.84	84.80	2950504
2020-07-30	84.48	86.07	83.92	86.07	2684453
2020-07-31	85.74	86.97	85.16	86.88	2797254
2020-08-03	86.62	86.62	84.95	85.77	2088541
2020-08-04	85.53	86.79	85.18	85.54	2162694
2020-08-05	85.84	86.12	84.50	84.83	2336028
2020-08-06	84.01	85.60	82.77	84.67	2313279
2020-08-07	84.25	87.15	84.25	86.60	2230752
2020-08-10	86.94	86.94	85.50	85.94	2774168
2020-08-11	85.20	85.27	82.87	83.29	6386981
2020-08-12	83.75	85.11	83.73	84.15	5597439
2020-08-13	83.57	84.01	83.11	83.66	2059609
2020-08-14	83.44	83.77	82.79	82.95	2874921
2020-08-17	83.27	83.32	81.21	81.23	2988834
2020-08-18	81.36	81.67	80.06	81.55	3340924
2020-08-19	81.59	81.63	80.67	80.92	2021228
2020-08-20	80.69	81.04	79.17	79.41	2412273
2020-08-21	79.20	79.69	77.99	79.08	3090628
2020-08-24	79.25	80.97	78.73	80.78	2519913
2020-08-25	80.85	80.87	79.39	79.77	1684984
2020-08-26	79.06	79.44	78.17	78.61	2531984
2020-08-27	78.80	79.36	78.20	78.37	2159844
2020-08-28	78.38	78.44	77.32	78.35	2894275
2020-08-31	78.75	80.24	77.78	78.83	4966698
2020-09-01	78.59	78.64	77.30	77.82	3172135
2020-09-02	77.81	80.51	77.71	80.31	3201264
2020-09-03	80.66	81.28	78.73	79.56	2230047
2020-09-04	79.55	79.89	77.91	79.05	1710178
2020-09-08	79.08	79.38	77.67	78.98	1821792
2020-09-09	79.50	81.13	79.19	79.91	2124469
2020-09-10	79.40	79.59	78.14	78.52	2424081
2020-09-11	78.48	79.19	78.12	79.15	1824198
2020-09-14	79.32	81.01	79.21	80.34	1979478
2020-09-15	80.61	81.34	79.39	80.00	1667446
2020-09-16	79.84	80.98	79.61	80.46	2112063
2020-09-17	80.01	80.07	79.12	80.04	1562757
2020-09-18	79.89	79.95	78.51	78.78	3160410
2020-09-21	78.34	79.54	77.79	79.36	3135226
2020-09-22	78.97	80.65	78.84	79.85	1773710
2020-09-23	79.84	80.17	78.94	79.18	3406030
2020-09-24	79.13	80.57	78.58	80.49	3551492
2020-09-25	80.31	80.89	79.81	80.65	3252586
2020-09-28	81.06	81.53	80.46	80.65	1707865
2020-09-29	81.01	81.56	80.48	80.97	1688908
2020-09-30	81.54	82.10	81.24	81.73	2594934
2020-10-01	81.69	83.09	81.30	83.06	2365643
2020-10-02	82.73	85.61	82.22	85.30	3919298
2020-10-05	85.25	87.33	84.25	87.05	3397338
2020-10-06	86.62	89.68	86.36	88.43	4369675
2020-10-07	88.80	89.65	88.09	88.61	2257026
2020-10-08	88.93	89.82	88.37	89.38	1626432
2020-10-09	89.95	89.95	88.56	89.82	2734661
2020-10-12	89.70	91.26	88.91	90.48	2301769
2020-10-13	89.89	89.96	88.44	89.23	3103116
2020-10-14	89.53	90.05	88.59	89.34	2283263
2020-10-15	88.56	90.62	88.56	89.54	1675210
2020-10-16	89.76	91.69	89.36	91.52	1966605
2020-10-19	91.43	91.87	90.94	91.28	2229692
2020-10-20	91.90	91.90	90.02	90.68	3647026
2020-10-21	90.41	91.37	90.08	90.40	2604482
2020-10-22	90.17	92.70	89.79	92.20	3507924
2020-10-23	92.15	92.31	91.52	91.88	3525727
2020-10-26	91.46	94.21	91.46	93.59	3753494
2020-10-27	93.08	93.80	91.96	92.53	2485842
2020-10-28	92.07	93.44	90.18	90.32	2916323
2020-10-29	90.06	91.48	88.84	90.54	2215683
2020-10-30	90.60	91.14	88.75	89.93	2415003
2020-11-02	90.83	91.24	89.77	91.23	3171586
2020-11-03	92.09	92.09	90.45	90.89	2886665
2020-11-04	90.65	92.13	89.99	90.15	2401720
2020-11-05	91.08	92.83	90.58	90.71	3012422
2020-11-06	91.11	91.91	90.47	90.92	2145669
2020-11-09	92.00	94.21	90.03	90.26	3674458
2020-11-10	90.04	91.74	89.39	90.79	2587122
2020-11-11	91.28	92.79	90.73	91.15	2094197
2020-11-12	90.39	90.88	88.84	89.64	1687542
2020-11-13	90.02	90.47	89.20	89.87	1936344
2020-11-16	89.27	89.81	88.01	89.21	4201080
2020-11-17	88.90	89.18	86.49	86.73	3052660
2020-11-18	87.27	87.28	84.05	84.13	2861594
2020-11-19	83.33	83.69	81.98	82.45	4399203
2020-11-20	81.79	82.79	80.81	82.49	5841366
2020-11-23	83.22	83.83	82.40	83.41	4279729
2020-11-24	84.10	84.97	83.33	84.82	2863974
2020-11-25	85.11	85.54	84.28	85.37	2276418
2020-11-27	85.27	85.41	84.13	84.92	1154642
2020-11-30	84.82	85.25	84.01	84.89	3484524
2020-12-01	85.23	86.28	84.61	85.21	3362648
2020-12-02	84.86	85.95	84.08	85.87	1858727
2020-12-03	85.59	85.69	84.22	84.74	2590324
2020-12-04	84.59	85.03	82.64	83.39	3094164
2020-12-07	82.85	84.13	82.80	83.84	2545734
2020-12-08	83.67	84.09	82.69	83.49	2077189
2020-12-09	83.49	83.85	82.83	83.60	2491809
2020-12-10	84.00	84.03	82.21	82.48	2449712
2020-12-11	82.05	82.88	81.88	82.76	1884405
2020-12-14	83.80	84.47	82.14	82.21	2756390
2020-12-15	82.70	84.43	82.16	84.29	2397626
2020-12-16	84.22	84.83	82.60	82.83	2290493
2020-12-17	83.27	84.74	83.22	83.86	2585235
2020-12-18	83.65	84.60	82.62	83.29	14359243
2020-12-21	82.71	83.03	80.86	82.12	3056857
2020-12-22	81.94	82.05	80.90	81.40	2896215
2020-12-23	81.89	82.27	80.70	80.71	2435175
2020-12-24	80.84	81.58	80.41	81.42	758022
2020-12-28	81.74	81.90	80.67	81.28	1617374
2020-12-29	81.45	82.18	81.03	81.18	1721062
2020-12-30	81.05	81.70	81.03	81.51	1846304
2020-12-31	81.53	83.36	81.43	83.27	1778627
2021-01-04	83.33	83.44	81.21	81.54	3232971
2021-01-05	81.80	82.05	80.98	81.43	2212296
2021-01-06	81.12	82.74	80.62	82.08	2713879
2021-01-07	82.45	82.45	79.87	79.89	2764373
2021-01-08	79.67	80.02	78.61	79.18	3059851
2021-01-11	79.11	79.22	77.83	78.78	2372584
2021-01-12	77.85	78.36	76.82	77.84	3122835
2021-01-13	78.06	78.49	77.39	78.15	7425052
2021-01-14	78.06	79.04	77.14	78.83	8042711
2021-01-15	76.96	80.69	76.96	80.47	4258237
2021-01-19	80.95	81.17	79.38	80.71	2816366
2021-01-20	80.37	81.05	79.57	80.75	2588653
2021-01-21	81.00	81.61	80.30	80.97	3227390
2021-01-22	80.81	82.46	80.77	82.08	3789461
2021-01-25	81.58	83.10	81.35	82.59	2481903
2021-01-26	82.20	82.55	80.77	81.82	3134681
2021-01-27	81.20	82.67	80.09	80.44	2528354
2021-01-28	80.95	82.27	80.51	80.56	2118375
2021-01-29	80.19	81.62	79.81	80.91	3261030
2021-02-01	81.10	81.75	80.01	81.18	1901664
2021-02-02	81.32	83.03	80.82	82.11	2584543
2021-02-03	82.10	82.50	81.20	81.28	2162932
2021-02-04	81.34	82.26	81.10	82.21	1783226
2021-02-05	82.49	82.82	82.01	82.19	1584863
2021-02-08	82.37	82.39	80.40	80.98	2047349
2021-02-09	80.24	80.47	79.00	79.84	2148224
2021-02-10	79.99	80.45	79.44	80.01	2767315
2021-02-11	80.14	80.24	78.77	78.95	2284271
2021-02-12	78.91	79.33	78.18	78.61	1917842
2021-02-16	78.57	78.79	77.91	78.19	2233080
2021-02-17	78.49	79.35	78.22	78.49	2152036
2021-02-18	78.51	80.69	78.51	80.48	3468052
2021-02-19	80.13	80.48	78.72	79.08	3658477
2021-02-22	78.87	79.06	75.42	76.77	3651570
2021-02-23	77.29	78.76	76.94	78.09	3660481
2021-02-24	78.17	78.25	76.85	77.10	3507524
2021-02-25	78.06	78.06	75.74	76.30	4283819
2021-02-26	76.50	77.33	74.80	74.85	4432612
2021-03-01	75.42	77.60	75.40	76.71	3091426
2021-03-02	76.86	77.15	75.89	76.45	3851922
2021-03-03	76.23	76.46	74.96	76.32	2936773
2021-03-04	76.33	78.12	76.19	77.25	4102503
2021-03-05	77.50	79.29	77.25	78.90	4182950
2021-03-08	78.84	80.96	78.70	80.49	3215760
2021-03-09	80.87	81.18	80.31	80.60	2869049
2021-03-10	81.23	81.58	80.39	81.20	3518760
2021-03-11	80.84	81.81	79.98	80.00	3129913
2021-03-12	80.42	81.47	79.69	81.04	2637880
2021-03-15	81.06	82.33	81.05	82.28	3209478
2021-03-16	81.80	83.55	81.80	83.50	5104284
2021-03-17	83.37	83.71	81.97	82.12	3034877
2021-03-18	82.28	82.69	81.24	82.60	2349875
2021-03-19	82.87	84.14	81.97	83.67	9525499
2021-03-22	84.15	84.35	83.14	83.63	2854337
2021-03-23	84.00	85.16	83.50	84.64	2652004
2021-03-24	84.21	85.47	83.80	84.99	2895188
2021-03-25	85.53	85.84	84.34	84.72	3383520
2021-03-26	84.45	85.04	83.68	84.99	3074539
2021-03-29	84.58	86.13	84.26	85.84	2639800
2021-03-30	85.52	85.52	83.70	84.73	2428393
2021-03-31	84.52	85.09	84.13	84.70	3250661
2021-04-01	84.90	85.58	84.30	85.54	2179972
2021-04-05	85.22	86.72	85.15	86.29	1702302
2021-04-06	86.39	86.82	85.66	86.77	1733274
2021-04-07	86.92	87.16	86.29	86.69	1883105
2021-04-08	86.82	86.99	86.00	86.07	2814823
2021-04-09	86.07	86.70	85.82	85.89	2952841
2021-04-12	86.04	86.72	85.73	86.00	3324784
2021-04-13	85.71	86.93	85.00	86.72	2460563
2021-04-14	86.40	87.09	85.98	87.07	2563417
2021-04-15	87.19	87.92	86.83	87.81	3004334
2021-04-16	88.19	88.90	87.77	88.55	2378377
2021-04-19	88.55	89.00	88.07	88.65	2753004
2021-04-20	89.00	90.62	88.70	90.14	3333378
2021-04-21	89.82	90.45	89.04	89.35	2662681
2021-04-22	87.64	89.16	87.43	87.95	2755885
2021-04-23	88.40	88.40	87.36	87.70	3136937
2021-04-26	88.05	88.05	87.04	87.60	1743576
2021-04-27	87.34	87.91	87.08	87.20	2173380
2021-04-28	87.42	87.60	86.36	86.73	4908686
2021-04-29	86.60	88.13	86.56	88.09	2592984
2021-04-30	88.25	88.80	87.54	88.71	2817940
2021-05-03	89.07	89.50	88.46	88.68	2070965
2021-05-04	88.42	89.06	87.73	88.38	2747087
2021-05-05	88.29	88.30	86.70	87.47	1906325
2021-05-06	87.71	88.44	87.15	88.12	1644241
2021-05-07	87.07	88.05	86.89	87.19	2617123
2021-05-10	87.55	88.31	87.31	87.56	4291791
2021-05-11	87.58	88.10	85.83	86.41	6084105
2021-05-12	86.29	86.63	84.85	84.98	3702184
2021-05-13	85.00	87.11	84.70	86.52	3025772
2021-05-14	86.92	87.46	86.62	86.76	2193732
2021-05-17	86.47	86.90	85.15	85.45	4317775
2021-05-18	85.88	86.07	85.15	85.75	3130907
2021-05-19	85.59	86.08	84.78	85.92	2498886
2021-05-20	85.86	86.97	85.70	86.26	2196678
2021-05-21	86.61	86.87	86.20	86.65	2015921
2021-05-24	87.06	87.12	86.44	86.57	1551197
2021-05-25	86.65	86.77	85.60	85.93	1845722
2021-05-26	86.10	86.20	85.57	85.75	1985749
2021-05-27	85.92	85.96	85.48	85.55	2452683
2021-05-28	86.00	86.42	85.81	86.00	2299147
2021-06-01	86.17	86.26	84.98	85.10	2137178
2021-06-02	85.25	85.95	84.92	85.65	1817704
2021-06-03	85.12	86.41	84.97	85.96	5428017
2021-06-04	85.97	86.29	85.62	86.03	1984849
2021-06-07	86.30	86.30	85.50	85.67	2206297
2021-06-08	85.81	85.81	81.94	82.97	6889950
2021-06-09	83.40	84.74	83.08	84.45	3277126
2021-06-10	84.84	85.05	84.24	84.73	2386596
2021-06-11	84.64	85.13	84.40	84.76	3335140
2021-06-14	84.73	85.19	84.66	85.13	1933706
2021-06-15	85.40	85.57	84.88	85.24	2239171
2021-06-16	85.67	85.97	84.25	84.40	2668311
2021-06-17	84.33	85.19	83.98	84.39	2559895
2021-06-18	84.18	84.28	82.18	82.35	4480827
2021-06-21	82.53	83.46	82.12	83.19	2431369
2021-06-22	83.51	83.91	83.18	83.26	2659406
2021-06-23	83.13	83.48	82.37	82.65	2674068
2021-06-24	82.50	83.20	82.14	82.85	2694366
2021-06-25	82.85	84.96	82.60	84.77	3458720
2021-06-28	84.84	85.54	84.59	84.90	2674406
2021-06-29	84.79	85.46	83.65	83.93	2753708
2021-06-30	84.01	84.73	83.82	84.59	2687538
2021-07-01	84.73	85.62	84.46	85.26	2217387
2021-07-02	85.58	85.58	84.84	85.20	2487130
2021-07-06	85.17	85.38	84.02	85.24	1863362
2021-07-07	85.35	85.68	84.84	85.62	2147126
2021-07-08	85.71	86.11	85.10	85.31	2495266
2021-07-09	85.09	85.51	84.45	85.39	2122872
2021-07-12	85.34	85.47	84.78	85.41	1651715
2021-07-13	85.31	85.72	84.81	85.24	2066962
2021-07-14	85.60	86.55	84.82	86.18	2156786
2021-07-15	85.94	87.26	85.52	87.18	2662385
2021-07-16	87.01	88.13	86.85	87.49	2199205
2021-07-19	87.59	88.06	85.00	85.77	3906259
2021-07-20	86.28	86.82	85.66	85.74	3070202
2021-07-21	85.61	86.05	84.61	84.72	2973540
2021-07-22	84.61	87.17	84.61	84.88	2972377
2021-07-23	84.77	86.10	84.68	85.98	3368499
2021-07-26	85.71	87.82	85.40	87.68	4389580
2021-07-27	87.54	89.77	87.32	89.39	3547054
2021-07-28	89.56	89.81	88.26	88.99	2936783
2021-07-29	88.94	89.51	88.83	89.14	1950598
2021-07-30	89.17	89.93	87.89	88.12	3601680
2021-08-02	88.25	88.88	87.66	88.34	2309309
2021-08-03	88.72	89.63	88.23	89.09	2143547
2021-08-04	89.00	89.02	87.96	88.83	3502643
2021-08-05	89.00	89.78	88.39	89.66	2972680
2021-08-06	89.43	89.99	89.09	89.34	2106907
2021-08-09	88.78	88.98	88.14	88.76	1823434
2021-08-10	88.68	89.22	88.26	88.75	2468831
2021-08-11	89.20	89.67	88.75	89.17	3565770
2021-08-12	89.36	89.48	88.82	88.95	1789182
2021-08-13	89.65	89.90	89.00	89.69	4169844
2021-08-16	89.86	91.26	89.68	90.30	1930283
2021-08-17	90.03	90.60	89.90	90.54	2079621
2021-08-18	90.31	90.59	89.51	89.75	3398280
2021-08-19	90.43	91.17	90.02	90.40	2702795
2021-08-20	89.95	91.49	89.70	91.08	2681012
2021-08-23	91.33	91.36	89.81	90.12	3053715
2021-08-24	90.03	90.03	88.70	89.23	1690329
2021-08-25	89.23	89.60	88.53	89.33	2754959
2021-08-26	89.28	89.41	88.72	89.25	1626877
2021-08-27	89.32	89.80	89.10	89.29	1840050
2021-08-30	89.21	89.96	89.01	89.62	2222003
2021-08-31	89.54	90.10	89.23	89.57	1933412
2021-09-01	90.00	90.82	89.52	90.50	2532371
2021-09-02	90.46	91.00	90.30	90.93	1512073
2021-09-03	90.49	91.09	90.27	90.41	1407521
2021-09-07	90.27	90.27	88.67	88.91	1967850
2021-09-08	89.00	91.06	88.79	90.68	3048076
2021-09-09	90.49	90.83	90.28	90.40	1473965
2021-09-10	90.36	90.44	88.75	88.83	2067965
2021-09-13	89.57	89.77	87.77	88.32	2408162
2021-09-14	88.93	88.93	87.53	87.83	1884051
2021-09-15	87.50	88.11	87.24	87.33	2565762
2021-09-16	87.04	87.61	85.80	85.98	3650475
2021-09-17	85.98	86.13	83.55	84.10	6934687
2021-09-20	84.10	84.29	82.26	83.30	4842813
2021-09-21	83.45	84.02	82.97	82.99	3267931
2021-09-22	83.28	83.45	82.45	82.72	2326323
2021-09-23	82.60	83.32	82.14	82.31	2565303
2021-09-24	82.26	82.78	81.83	82.05	2527284
2021-09-27	81.98	82.84	81.27	81.36	2713805
2021-09-28	81.63	81.77	80.91	81.28	3483753
2021-09-29	81.33	82.72	81.07	82.17	2177083
2021-09-30	82.14	82.41	81.12	81.18	2935646
2021-10-01	81.79	82.07	80.88	81.38	3181512
2021-10-04	81.34	83.34	81.30	83.04	3370403
2021-10-05	82.97	83.36	82.67	83.02	2587023
2021-10-06	82.83	84.67	82.51	84.56	2697807
2021-10-07	84.82	85.25	83.96	84.14	2263727
2021-10-08	84.11	84.12	83.48	83.58	1879317
2021-10-11	83.52	83.58	82.22	82.51	2221092
2021-10-12	82.56	82.94	82.14	82.55	2898784
2021-10-13	82.74	83.52	81.85	83.46	2131265
2021-10-14	83.91	84.27	83.52	84.05	2252182
2021-10-15	84.00	84.40	83.21	83.49	1849018
2021-10-18	83.25	83.31	82.34	82.99	2001959
2021-10-19	83.42	83.99	83.19	83.80	2223962
2021-10-20	84.20	85.32	84.12	84.90	2330939
2021-10-21	84.79	85.30	84.59	85.20	1736653
2021-10-22	85.52	85.85	85.15	85.58	1770698
2021-10-25	85.57	85.66	84.58	84.67	1814076
2021-10-26	84.81	85.34	84.40	84.42	2828698
2021-10-27	85.74	85.74	84.08	84.30	3768605
2021-10-28	84.30	85.00	83.52	84.71	2523804
2021-10-29	84.71	85.25	84.13	84.71	2897591
2021-11-01	84.70	85.32	84.41	85.13	2079547
2021-11-02	85.21	85.54	84.31	85.30	2071379
2021-11-03	85.30	85.87	84.36	84.93	2067879
2021-11-04	84.93	85.20	82.80	83.89	2690233
2021-11-05	84.35	85.57	84.20	85.04	1940120
2021-11-08	85.16	85.19	83.55	83.90	4155074
2021-11-09	83.39	83.94	82.96	83.04	3267295
2021-11-10	83.55	84.32	83.48	84.18	4234871
2021-11-11	84.18	84.18	82.12	82.61	2882739
2021-11-12	82.44	82.58	81.90	82.02	2060979
2021-11-15	82.25	82.90	81.81	82.88	2099095
2021-11-16	82.90	83.18	82.40	82.56	1881156
2021-11-17	82.41	83.31	82.12	83.24	2146938
2021-11-18	83.23	83.36	82.49	82.82	2122993
2021-11-19	83.02	83.68	82.63	83.38	2477783
2021-11-22	83.31	85.06	82.96	84.30	3014929
2021-11-23	84.45	84.87	83.59	84.31	2166027
2021-11-24	84.76	84.76	83.70	83.82	2539228
2021-11-26	83.52	83.95	82.29	82.55	1636791
2021-11-29	82.71	83.76	82.19	83.31	2899192
2021-11-30	83.21	83.21	80.68	81.05	4122618
2021-12-01	81.57	82.53	80.22	80.28	3494348
2021-12-02	80.86	82.20	80.49	81.31	3442392
2021-12-03	81.99	82.57	81.03	82.34	2809131
2021-12-06	82.97	84.67	82.84	83.49	3864720
2021-12-07	83.19	84.02	82.67	83.91	3601962
2021-12-08	83.79	84.58	83.46	84.02	2343129
2021-12-09	83.97	84.12	83.16	83.52	2441397
2021-12-10	84.11	84.25	83.59	83.99	1955899
2021-12-13	83.92	85.48	83.90	84.98	3664757
2021-12-14	85.24	85.55	84.59	85.13	2341127
2021-12-15	85.33	87.42	85.23	87.23	3894494
2021-12-16	87.14	88.39	87.02	88.00	3521582
2021-12-17	87.59	88.24	86.40	86.54	5340122
2021-12-20	85.86	87.33	85.54	87.23	3349587
2021-12-21	87.64	87.76	86.27	86.75	2813496
2021-12-22	86.30	87.05	86.22	86.62	1776488
2021-12-23	86.52	86.99	86.33	86.52	1553098
2021-12-27	86.50	87.19	86.27	87.08	1609794
2021-12-28	87.25	88.30	87.25	88.21	1507678
2021-12-29	88.37	88.68	88.10	88.58	1170958
2021-12-30	88.64	88.76	87.99	88.69	1288897
2021-12-31	88.64	89.22	88.30	88.97	1520824
2022-01-03	88.63	88.77	87.53	88.61	2661803
2022-01-04	88.50	89.94	88.50	88.65	2349254
2022-01-05	88.66	90.29	88.66	89.47	3343371
2022-01-06	89.50	90.31	88.91	89.18	3296269
2022-01-07	88.99	91.27	88.56	90.80	3109644
2022-01-10	90.91	91.43	90.34	90.50	3206618
2022-01-11	90.27	90.63	89.18	89.77	2231603
2022-01-12	89.70	90.41	88.96	90.29	2244309
2022-01-13	90.26	91.58	89.91	90.86	2937664
2022-01-14	91.13	91.31	90.28	90.98	4088470
2022-01-18	90.51	90.82	89.20	90.32	2558946
2022-01-19	90.45	91.07	89.64	90.30	2534990
2022-01-20	90.46	91.03	89.82	89.92	2361618
2022-01-21	90.66	91.66	89.73	89.97	3970027
2022-01-24	90.40	91.18	87.08	89.12	4777749
2022-01-25	88.27	89.66	88.05	88.96	2837895
2022-01-26	88.76	89.80	88.32	88.83	3561576
2022-01-27	89.08	90.52	89.00	89.40	3239753
2022-01-28	89.15	90.29	88.47	90.13	4460818
2022-01-31	89.34	90.49	89.11	90.40	5908991
2022-02-01	89.91	90.13	87.91	88.35	4817035
2022-02-02	88.44	89.99	87.81	89.88	3518754
2022-02-03	90.00	90.60	89.61	90.19	2529799
2022-02-04	89.27	90.29	88.42	89.17	3439583
2022-02-07	88.78	90.38	88.78	89.81	3011372
2022-02-08	90.07	90.54	89.71	90.20	2415305
2022-02-09	90.02	90.12	89.06	89.38	2828660
2022-02-10	88.59	89.00	87.19	87.39	3065054
2022-02-11	87.56	88.65	87.52	87.65	3340490
2022-02-14	87.93	88.05	85.43	86.18	2659248
2022-02-15	86.40	86.81	84.96	85.44	3791289
2022-02-16	85.63	85.93	84.37	85.41	2622860
2022-02-17	85.07	85.88	84.20	85.49	3154983
2022-02-18	85.30	86.37	85.01	85.71	3909554
2022-02-22	85.71	86.65	85.15	85.99	2481233
2022-02-23	85.99	86.18	84.43	84.64	3615613
2022-02-24	87.17	87.21	84.87	86.56	6581994
2022-02-25	87.19	89.57	86.90	89.46	4073657
2022-02-28	88.74	90.89	88.44	90.65	5547293
2022-03-01	90.35	91.68	89.66	90.21	4013085
2022-03-02	89.90	91.49	89.90	91.24	3146513
2022-03-03	91.42	94.69	91.42	93.98	4173651
2022-03-04	93.67	96.39	93.09	96.33	4675287
2022-03-07	96.01	98.15	95.15	97.26	4111340
2022-03-08	97.57	98.08	95.18	95.25	3689976
2022-03-09	95.90	95.90	94.20	95.01	3006258
2022-03-10	94.61	96.22	93.99	95.99	2897953
2022-03-11	96.35	96.83	95.21	95.54	2254945
2022-03-14	95.40	96.35	94.54	94.74	2948391
2022-03-15	95.54	96.16	94.86	96.11	3673922
2022-03-16	95.92	96.00	93.39	95.07	2880010
2022-03-17	95.22	95.97	94.76	94.94	2863614
2022-03-18	94.94	95.34	93.39	94.07	5719033
2022-03-21	94.00	95.40	93.96	94.69	2425965
2022-03-22	94.73	95.60	94.29	95.25	3653897
2022-03-23	95.20	96.48	95.04	96.01	2989528
2022-03-24	96.29	97.19	95.66	96.44	3036699
2022-03-25	96.35	97.39	96.35	96.84	2032224
2022-03-28	96.78	97.62	95.97	97.61	2465550
2022-03-29	97.46	98.81	97.35	98.69	2943061
2022-03-30	98.69	99.44	98.17	99.42	2164105
2022-03-31	99.81	100.67	99.52	99.77	3670720
2022-04-01	99.81	101.62	98.78	101.51	2569156
2022-04-04	100.85	101.09	99.17	100.65	2580868
2022-04-05	100.64	102.70	100.64	101.31	2235311
2022-04-06	101.49	104.81	101.27	104.49	3364708
2022-04-07	104.37	104.43	102.53	103.37	3226321
2022-04-08	103.58	104.14	102.70	102.99	2180439
2022-04-11	103.25	103.73	101.14	101.40	3621276
2022-04-12	101.47	103.03	101.02	102.31	2493924
2022-04-13	102.63	102.84	101.29	102.25	1737352
2022-04-14	102.73	102.76	101.87	102.04	2188273
2022-04-18	102.21	102.56	101.09	101.66	1818250
2022-04-19	101.82	102.64	101.53	102.43	1892124
2022-04-20	102.99	103.34	102.26	102.83	2335115
2022-04-21	102.54	103.51	101.95	102.12	3004627
2022-04-22	102.00	102.15	100.12	100.25	2426475
2022-04-25	100.49	101.04	98.53	100.50	3140097
2022-04-26	100.26	101.52	99.20	99.24	2050841
2022-04-27	99.45	100.90	98.20	99.53	3435992
2022-04-28	100.06	102.76	98.45	102.43	4362565
2022-04-29	101.93	102.24	98.82	99.11	3589336
2022-05-02	99.47	100.38	96.99	98.13	2653133
2022-05-03	98.75	100.14	98.07	98.58	2845001
2022-05-04	98.97	100.91	98.59	100.72	2987861
2022-05-05	100.15	101.06	98.72	99.66	2680389
2022-05-06	99.49	100.11	98.66	99.65	3291015
2022-05-09	98.90	100.74	97.80	99.69	3170320
2022-05-10	100.26	101.61	97.96	99.08	3174590
2022-05-11	98.93	101.30	98.78	99.78	3331438
2022-05-12	99.50	100.25	97.18	98.53	2905449
2022-05-13	98.75	99.82	97.89	99.69	2270468
2022-05-16	99.86	100.28	98.99	99.39	2142348
2022-05-17	99.67	100.45	98.05	100.40	2521255
2022-05-18	100.87	101.54	99.56	99.88	3580911
2022-05-19	99.47	99.59	97.57	99.04	2749774
2022-05-20	99.05	99.94	98.19	99.70	2925622
2022-05-23	100.56	101.41	99.59	100.27	2485536
2022-05-24	100.71	102.57	99.91	102.22	2534252
2022-05-25	102.35	102.99	101.75	102.48	2392981
2022-05-26	103.10	103.49	102.48	102.58	2574843
2022-05-27	102.42	103.63	101.90	103.57	2713593
2022-05-31	102.78	103.15	101.19	102.03	3319510
2022-06-01	102.65	102.90	100.88	102.04	2234469
2022-06-02	102.52	102.72	100.01	102.25	2261198
2022-06-03	101.91	102.49	101.63	101.95	1682412
2022-06-06	102.35	102.79	101.53	102.06	1499033
2022-06-07	102.24	102.54	101.11	102.43	1461827
2022-06-08	102.19	102.19	100.25	100.53	1814506
2022-06-09	100.47	101.18	98.17	98.26	2279761
2022-06-10	97.44	99.16	97.01	98.26	3003296
2022-06-13	97.10	97.58	92.61	93.01	4241335
2022-06-14	93.12	93.80	89.36	90.44	3482883
2022-06-15	91.11	91.91	88.69	90.65	3954880
2022-06-16	89.11	89.90	88.26	89.19	3908129
2022-06-17	90.10	90.29	87.63	88.41	8000905
2022-06-21	88.55	90.52	88.45	89.95	3197547
2022-06-22	89.48	91.16	89.47	90.31	2632549
2022-06-23	91.12	92.62	90.83	92.41	2991889
2022-06-24	92.51	93.89	92.42	93.60	3647236
2022-06-27	93.43	95.02	93.21	94.98	2910949
2022-06-28	95.09	96.19	94.78	95.08	2318480
2022-06-29	95.24	95.72	94.80	95.37	1700139
2022-06-30	94.61	96.65	94.49	95.94	3046755
2022-07-01	96.00	98.02	95.39	97.95	2833608
2022-07-05	97.62	97.80	92.64	93.58	3654919
2022-07-06	93.76	95.78	93.27	94.80	2574158
2022-07-07	95.27	95.72	94.41	94.52	2604551
2022-07-08	94.85	94.94	93.83	94.34	1979271
2022-07-11	94.26	95.45	93.80	95.01	1699200
2022-07-12	94.91	95.92	93.97	94.37	1945186
2022-07-13	93.45	94.73	93.22	93.90	2071104
2022-07-14	92.45	94.45	92.13	94.27	2043246
2022-07-15	94.47	95.27	93.37	95.22	2376881
2022-07-18	94.97	94.97	93.26	93.37	2354117
2022-07-19	94.29	94.29	93.39	93.59	2568991
2022-07-20	93.86	94.03	92.19	92.71	2293320
2022-07-21	92.46	92.85	92.06	92.79	2061692
2022-07-22	93.54	94.36	93.19	94.35	1870098
2022-07-25	94.52	95.92	94.05	95.80	2626846
2022-07-26	95.72	96.90	95.65	96.42	2492475
2022-07-27	94.83	96.54	94.34	96.29	2757660
2022-07-28	97.10	97.78	95.93	97.62	2805180
2022-07-29	97.37	99.16	97.14	98.56	5858601
2022-08-01	98.28	99.21	97.88	99.10	2643193
2022-08-02	99.10	99.75	98.36	98.46	2139342
2022-08-03	98.37	99.83	96.73	99.59	2087941
2022-08-04	99.47	100.35	99.06	99.95	2864521
2022-08-05	99.94	100.17	98.67	99.46	2699261
2022-08-08	100.44	101.18	99.52	100.08	2050747
2022-08-09	99.50	100.84	99.50	100.57	1867094
2022-08-10	101.11	101.41	100.29	101.34	2311387
2022-08-11	101.30	102.48	100.74	101.20	2214188
2022-08-12	102.12	103.85	101.71	103.78	3186598
2022-08-15	103.78	104.63	103.59	104.56	2056850
2022-08-16	103.88	105.45	103.88	104.46	2063216
2022-08-17	103.82	105.15	103.82	104.33	1877104
2022-08-18	104.59	105.48	104.23	104.37	2151189
2022-08-19	104.28	105.35	103.98	104.94	2426200
2022-08-22	105.00	105.00	103.21	103.41	2612361
2022-08-23	103.49	103.49	102.23	102.70	1169503
2022-08-24	102.64	102.78	101.90	102.66	1382527
2022-08-25	103.11	103.47	102.10	103.38	1466157
2022-08-26	103.59	103.73	101.75	101.82	2004863
2022-08-29	101.45	103.56	100.73	102.93	1663452
2022-08-30	102.89	102.92	100.96	101.34	1826247
2022-08-31	101.44	101.89	100.00	100.20	3253870
2022-09-01	100.25	102.98	100.21	102.38	2828848
2022-09-02	102.74	103.75	100.68	101.09	2320878
2022-09-06	101.20	103.25	101.15	101.56	2740891
2022-09-07	102.18	104.95	102.18	104.74	2845568
2022-09-08	104.04	105.12	103.49	103.98	2929934
2022-09-09	104.65	105.49	103.63	104.71	2000238
2022-09-12	104.71	105.60	104.34	105.18	1772500
2022-09-13	104.34	104.89	101.83	102.20	3093387
2022-09-14	102.20	103.90	102.20	103.32	1430593
2022-09-15	102.95	102.95	99.92	100.19	3097539
2022-09-16	100.37	101.04	99.97	100.36	5319672
2022-09-19	100.15	101.15	99.70	101.11	2873425
2022-09-20	100.78	100.80	98.65	99.76	2273627
2022-09-21	100.44	101.12	98.55	98.57	2853173
2022-09-22	98.30	99.51	98.04	98.88	1939513
2022-09-23	98.15	98.29	96.49	97.74	2096852
2022-09-26	97.35	97.82	94.26	95.63	3504902
2022-09-27	95.88	95.95	92.68	92.86	2924103
2022-09-28	93.89	94.16	92.65	93.56	3419245
2022-09-29	93.72	93.72	88.83	89.07	3429230
2022-09-30	89.65	90.00	86.08	86.45	5127167
2022-10-03	87.70	89.13	87.14	88.23	6209870
2022-10-04	88.57	91.18	88.37	90.66	5094143
2022-10-05	89.47	89.64	87.39	87.70	3296840
2022-10-06	87.48	87.66	84.19	84.51	4211080
2022-10-07	84.55	84.88	82.57	82.99	3717162
2022-10-10	83.25	84.99	83.22	84.45	4127922
2022-10-11	84.31	86.19	84.18	84.87	3921130
2022-10-12	84.87	84.87	81.67	81.74	2552866
2022-10-13	80.80	85.04	80.30	84.78	4047220
2022-10-14	85.34	86.17	83.14	83.52	4001183
2022-10-17	84.80	86.06	84.73	85.05	3606467
2022-10-18	85.96	86.86	85.34	86.58	2612286
2022-10-19	85.47	86.34	85.05	85.90	1806588
2022-10-20	86.29	86.29	83.54	83.93	3165576
2022-10-21	84.11	86.16	83.41	85.63	2278603
2022-10-24	86.48	86.99	85.25	86.00	2141948
2022-10-25	86.05	87.56	85.99	87.42	2579950
2022-10-26	88.00	88.61	87.24	87.45	2198752
2022-10-27	86.17	89.32	86.15	87.18	2740488
2022-10-28	87.56	89.56	87.56	89.40	2633980
2022-10-31	89.35	89.39	87.36	87.92	4104063
2022-11-01	88.10	89.20	87.62	88.53	4169787
2022-11-02	88.51	90.64	88.17	88.21	3172620
2022-11-03	87.77	89.58	87.23	88.68	4020845
2022-11-04	88.82	89.68	87.72	89.57	3304449
2022-11-07	89.84	89.84	86.68	88.00	3038568
2022-11-08	88.06	89.62	88.00	89.25	2959737
2022-11-09	88.31	88.80	87.63	87.82	2931965
2022-11-10	90.33	91.98	88.94	91.80	4115015
2022-11-11	91.27	91.93	89.15	89.98	3966783
2022-11-14	90.33	90.59	88.46	88.66	3045720
2022-11-15	89.72	90.58	88.05	89.22	4912314
2022-11-16	89.73	90.60	89.51	89.74	3294787
2022-11-17	89.05	89.53	88.51	89.07	2589665
2022-11-18	89.68	91.59	89.68	91.28	4318822
2022-11-21	91.42	93.33	91.34	93.15	3150658
2022-11-22	93.61	94.70	93.04	93.71	3287079
2022-11-23	93.71	95.21	93.43	95.13	3323037
2022-11-25	95.35	95.81	94.95	95.47	1252039
2022-11-28	97.16	97.28	93.99	95.22	4529545
2022-11-29	94.60	94.88	94.01	94.65	2044482
2022-11-30	94.57	96.88	93.97	96.80	4346991
2022-12-01	97.74	98.21	95.98	96.48	2846477
2022-12-02	95.27	95.40	94.50	95.12	3491990
2022-12-05	94.53	94.93	94.11	94.52	2495976
2022-12-06	94.34	96.64	94.21	96.37	4255248
2022-12-07	97.47	98.64	96.27	96.67	6140682
2022-12-08	96.53	98.29	96.35	97.72	3735055
2022-12-09	97.77	97.93	96.35	96.58	2552425
2022-12-12	97.32	98.59	96.36	98.55	2132670
2022-12-13	99.77	100.32	97.51	98.62	4842770
2022-12-14	98.99	100.28	97.98	98.49	3048279
2022-12-15	98.34	98.52	95.32	95.57	6069484
2022-12-16	94.92	94.92	92.81	94.57	6084075
2022-12-19	94.10	95.14	93.47	94.00	3337023
2022-12-20	94.03	94.36	93.29	93.67	1975538
2022-12-21	94.06	95.36	93.77	95.34	2399187
2022-12-22	94.95	95.01	92.97	94.47	3310125
2022-12-23	94.25	95.73	94.08	95.69	1406196
2022-12-27	95.97	96.46	95.24	96.29	1327543
2022-12-28	96.49	96.86	95.30	95.36	1391795
2022-12-29	95.93	96.66	95.67	96.01	1415931
2022-12-30	95.90	96.08	94.07	94.95	1405329
2023-01-03	94.90	95.29	93.39	94.87	1870526
2023-01-04	95.27	96.87	94.89	95.52	1963542
2023-01-05	94.84	95.45	93.48	93.78	2374190
2023-01-06	94.76	97.18	94.76	96.53	2287494
2023-01-09	96.41	98.32	96.23	97.95	2561359
2023-01-10	97.61	98.08	96.47	97.28	3975924
2023-01-11	97.25	97.79	97.03	97.63	5187361
2023-01-12	97.58	97.84	96.25	96.41	2505705
2023-01-13	95.65	95.85	94.67	94.84	3709691
2023-01-17	94.78	95.50	94.32	94.86	2575502
2023-01-18	95.12	95.21	92.36	92.45	3775894
2023-01-19	92.30	92.66	91.51	91.63	1778570
2023-01-20	91.24	92.84	90.09	92.17	3154215
2023-01-23	91.93	93.50	91.57	92.66	2157448
2023-01-24	92.35	92.93	91.29	92.70	2225291
2023-01-25	92.44	92.54	91.60	92.35	2302685
2023-01-26	92.11	93.37	91.96	92.99	2262892
2023-01-27	92.69	93.48	92.25	93.07	1647726
2023-01-30	92.93	93.97	92.68	92.87	2866678
2023-01-31	93.09	94.13	91.92	93.96	3338963
2023-02-01	93.22	95.20	92.96	94.65	3290360
2023-02-02	94.65	95.63	93.58	94.55	2533605
2023-02-03	93.96	94.09	90.98	92.11	2593285
2023-02-06	91.94	92.58	91.58	92.50	2656984
2023-02-07	92.08	92.53	90.68	92.28	3160866
2023-02-08	91.77	91.77	90.01	90.38	2901738
2023-02-09	89.74	90.24	88.13	88.48	2779869
2023-02-10	88.94	90.62	88.64	90.55	2053110
2023-02-13	90.65	91.37	90.57	91.09	3107217
2023-02-14	90.88	91.59	89.95	90.48	1989782
2023-02-15	90.25	90.95	89.93	90.92	1687740
2023-02-16	89.99	91.20	89.24	90.70	2054586
2023-02-17	90.64	92.73	90.35	92.41	3127722
2023-02-21	91.48	91.95	90.45	90.85	2834637
2023-02-22	90.39	91.50	90.11	90.82	3583220
2023-02-23	90.21	90.97	88.90	90.71	3829357
2023-02-24	89.44	90.92	89.17	90.43	3248145
2023-02-27	90.99	91.54	89.88	90.07	2931407
2023-02-28	89.48	90.32	87.76	87.97	3593964
2023-03-01	87.62	87.66	85.73	86.36	2998017
2023-03-02	86.10	88.19	85.85	87.99	2549241
2023-03-03	88.09	89.11	87.22	89.09	2715581
2023-03-06	89.00	89.81	88.86	89.37	1735435
2023-03-07	89.57	90.18	88.19	88.63	3381040
2023-03-08	88.94	89.67	88.32	89.30	2108303
2023-03-09	89.78	90.76	88.46	88.76	2006502
2023-03-10	89.16	89.33	87.00	87.53	2660453
2023-03-13	87.80	90.98	87.72	89.38	4420709
2023-03-14	89.84	91.11	89.51	90.25	2926891
2023-03-15	90.17	93.13	89.73	92.59	4084979
2023-03-16	92.20	93.14	90.62	92.01	4174549
2023-03-17	91.63	91.86	90.10	90.70	8072277
2023-03-20	91.16	92.45	90.86	91.76	2718340
2023-03-21	91.69	91.79	87.73	88.90	4532026
2023-03-22	88.76	89.45	86.81	86.85	3156028
2023-03-23	86.81	87.53	85.21	85.41	3862112
2023-03-24	85.65	89.11	85.53	89.09	2527255
2023-03-27	89.44	89.87	88.41	88.55	1918987
2023-03-28	88.53	89.89	88.46	88.93	2158852
2023-03-29	89.29	90.12	89.21	90.10	3185933
2023-03-30	90.39	91.18	88.58	90.43	3617619
2023-03-31	90.85	91.14	90.31	90.99	2210556
2023-04-03	90.47	91.62	90.11	90.90	2926225
2023-04-04	90.68	91.34	90.40	91.17	3146916
2023-04-05	91.82	94.91	91.74	94.54	4232666
2023-04-06	95.33	96.05	93.92	94.89	2991555
2023-04-10	94.51	94.75	93.38	94.44	1977375
2023-04-11	94.54	94.70	93.70	94.34	2682617
2023-04-12	94.60	94.86	93.85	94.26	2434324
2023-04-13	93.90	94.19	92.08	93.97	2062425
2023-04-14	92.95	93.22	92.10	92.50	1994116
2023-04-17	93.05	93.60	92.38	93.29	1632041
2023-04-18	93.41	93.41	92.06	92.47	2070949
2023-04-19	92.95	93.55	92.68	93.54	1622097
2023-04-20	93.79	94.02	93.10	93.51	2099743
2023-04-21	94.08	94.40	93.32	93.92	2506871
2023-04-24	93.69	94.48	93.24	94.24	2197403
2023-04-25	94.22	94.73	94.06	94.38	1642543
2023-04-26	93.73	94.22	92.01	92.25	1998896
2023-04-27	92.36	93.22	92.23	92.81	2004720
2023-04-28	92.62	93.29	91.42	92.42	2621639
2023-05-01	92.30	93.56	92.02	92.65	3046293
2023-05-02	92.75	92.89	90.73	91.28	2134305
2023-05-03	91.74	92.14	90.67	90.87	1998573
2023-05-04	90.61	92.38	89.66	91.44	2365083
2023-05-05	90.92	92.26	90.75	92.11	3328668
2023-05-08	92.06	92.88	91.44	92.14	2476730
2023-05-09	91.00	91.32	90.26	91.10	2026739
2023-05-10	91.52	92.02	90.70	91.72	1657731
2023-05-11	91.42	91.79	90.19	90.68	1676944
2023-05-12	91.42	91.93	91.03	91.66	3314668
2023-05-15	91.99	92.10	89.61	90.09	2788632
2023-05-16	90.23	90.33	88.02	88.09	2482968
2023-05-17	88.17	88.22	86.33	87.07	2674922
2023-05-18	86.47	86.76	85.74	86.64	2595375
2023-05-19	86.74	87.46	86.45	86.56	2117119
2023-05-22	87.16	87.43	86.29	86.41	1457995
2023-05-23	86.13	86.83	85.88	86.00	1812073
2023-05-24	85.79	86.40	85.12	85.17	1767851
2023-05-25	84.37	84.45	81.50	82.50	4953094
2023-05-26	82.32	82.52	81.32	82.25	3387159
2023-05-30	82.24	82.51	81.32	81.79	3346102
2023-05-31	81.91	83.49	81.53	83.12	3091085
2023-06-01	83.34	83.40	81.46	82.02	2995798
2023-06-02	81.54	84.02	81.21	83.45	3066201
2023-06-05	83.77	84.76	83.53	84.00	2349402
2023-06-06	83.50	84.13	82.90	83.44	2953518
2023-06-07	83.62	84.80	82.92	84.58	2764138
2023-06-08	85.12	85.12	83.90	84.68	3349420
2023-06-09	84.68	84.96	83.55	83.68	3019655
2023-06-12	83.68	83.89	83.22	83.69	2981378
2023-06-13	83.20	83.67	82.85	83.13	2907606
2023-06-14	83.50	84.31	83.03	83.61	2287716
2023-06-15	84.32	85.09	83.81	84.88	3233442
2023-06-16	84.88	85.54	84.48	84.93	5317237
2023-06-20	84.92	85.51	83.95	84.54	2633249
2023-06-21	84.00	85.50	82.92	85.45	3541819
2023-06-22	85.80	86.05	84.68	85.10	4391271
2023-06-23	85.63	85.63	83.04	83.49	3785269
2023-06-26	83.67	84.34	82.91	83.78	3244384
2023-06-27	83.77	84.00	83.40	83.44	3679087
2023-06-28	83.36	83.46	81.34	81.62	4762118
2023-06-29	81.17	83.67	80.79	83.26	5088947
2023-06-30	83.55	84.36	83.36	84.20	3236419
2023-07-03	84.18	85.38	83.87	85.32	1533358
2023-07-05	85.10	86.48	84.73	85.80	2950941
2023-07-06	85.13	85.63	84.51	85.33	2539184
2023-07-07	84.89	85.03	84.25	84.29	1753554
2023-07-10	84.30	84.92	83.60	84.34	3489018
2023-07-11	84.50	86.12	84.29	86.02	3293552
2023-07-12	86.17	87.53	85.90	87.24	3590160
2023-07-13	87.16	87.52	86.80	87.28	3128227
2023-07-14	87.05	87.58	86.34	87.22	2641578
2023-07-17	86.90	87.00	85.43	85.48	3162286
2023-07-18	85.62	86.37	84.01	84.67	3040949
2023-07-19	84.76	86.11	84.75	85.37	2832092
2023-07-20	85.55	86.93	85.23	86.82	2850717
2023-07-21	87.12	88.31	86.96	87.93	8462345
2023-07-24	87.84	88.09	86.95	87.60	2382157
2023-07-25	87.37	88.25	87.11	87.54	2667737
2023-07-26	87.47	88.85	87.19	87.61	2755914
2023-07-27	87.29	87.65	84.27	85.26	4837937
2023-07-28	85.51	86.72	85.03	85.42	3503959
2023-07-31	85.48	85.74	84.07	84.74	5903942
2023-08-01	84.84	85.01	83.82	84.03	3750247
2023-08-02	83.89	84.84	83.70	84.50	3160779
2023-08-03	84.31	84.43	81.98	81.99	3287936
2023-08-04	82.26	82.86	80.93	81.24	2578627
2023-08-07	81.50	81.99	80.75	80.88	3267098
2023-08-08	80.63	81.07	79.70	80.82	3797460
2023-08-09	80.00	81.14	79.86	80.71	3878322
2023-08-10	81.44	81.99	80.68	81.08	4083823
2023-08-11	81.14	81.58	80.77	81.11	2067476
2023-08-14	81.17	81.17	79.78	80.00	2733058
2023-08-15	79.50	79.64	78.87	79.10	3405653
2023-08-16	79.31	79.90	78.93	79.19	3285933
2023-08-17	79.37	80.01	78.76	78.78	2790479
2023-08-18	78.70	79.26	78.44	79.02	3155207
2023-08-21	79.00	79.17	77.80	78.56	2571303
2023-08-22	78.43	78.92	78.20	78.62	2558179
2023-08-23	79.01	79.47	78.71	79.43	3045323
2023-08-24	79.36	80.47	78.79	78.83	2787303
2023-08-25	79.00	79.81	78.85	79.33	1875947
2023-08-28	79.69	79.96	78.94	79.20	1608323
2023-08-29	79.35	80.03	79.10	79.63	1967736
2023-08-30	79.51	79.84	79.05	79.44	1854762
2023-08-31	79.68	79.84	78.30	78.40	3095877
2023-09-01	78.86	79.04	77.01	77.52	2548217
2023-09-05	77.35	77.41	75.47	76.00	2972517
2023-09-06	75.87	76.58	75.76	76.38	2752343
2023-09-07	77.03	77.93	76.79	77.34	2899776
2023-09-08	77.40	77.86	77.17	77.74	2164851
2023-09-11	77.80	77.80	77.80	77.80	100
2023-09-12	77.73	78.00	77.24	77.82	2681849
2023-09-13	78.01	79.65	77.99	79.33	2936763
2023-09-14	79.78	80.69	79.73	80.60	2779662
2023-09-15	80.68	81.01	79.98	80.04	4598042
2023-09-18	80.28	80.56	79.48	80.23	1650980
2023-09-19	80.27	80.63	79.86	80.06	2238476
2023-09-20	80.54	81.37	79.92	80.45	2074008
2023-09-21	80.39	80.92	79.61	79.88	3163456
2023-09-22	79.46	79.80	79.04	79.17	2515794
2023-09-25	78.84	79.08	77.88	78.68	2229010
2023-09-26	78.54	78.54	76.21	76.34	2910119
2023-09-27	76.34	76.52	74.88	75.86	3454551
2023-09-28	76.20	76.37	74.23	74.67	3162474
2023-09-29	75.24	75.89	74.43	75.22	3419069
2023-10-02	74.64	74.96	71.04	71.84	6352013
2023-10-03	71.03	73.09	69.88	72.81	5808691
2023-10-04	72.88	73.54	71.95	73.29	4031735
2023-10-05	73.08	73.16	70.23	71.33	8103055
2023-10-06	70.51	72.29	69.38	72.19	4584545
2023-10-09	72.50	73.69	72.14	73.66	3391855
2023-10-10	73.66	74.30	73.44	74.23	5050408
2023-10-11	74.87	75.43	74.14	75.28	2388544
2023-10-12	74.77	74.85	72.70	73.48	3803364
2023-10-13	73.95	74.79	73.57	74.47	2810061
2023-10-16	74.83	76.76	74.37	76.06	4907845
2023-10-17	75.60	76.41	75.16	75.67	2236733
2023-10-18	75.60	76.17	74.60	75.17	2850454
2023-10-19	74.99	75.59	74.29	74.42	2770646
2023-10-20	74.37	75.16	73.28	73.35	3270379
2023-10-23	72.64	74.30	72.01	73.35	3844761
2023-10-24	73.84	74.95	73.75	74.74	3068952
2023-10-25	74.62	75.62	74.38	75.36	4912652
2023-10-26	75.53	76.62	75.38	75.77	3264236
2023-10-27	75.50	76.00	74.67	74.93	2876339
2023-10-30	75.13	75.98	74.37	75.41	3668417
2023-10-31	75.71	75.85	74.93	75.54	4096082
2023-11-01	75.69	76.96	74.73	76.48	4065810
2023-11-02	76.20	80.20	76.20	79.24	5569281
2023-11-03	80.19	81.08	79.60	79.72	4149772
2023-11-06	79.77	80.13	78.84	79.25	3372622
2023-11-07	79.19	79.72	78.68	78.85	3787081
2023-11-08	78.46	78.62	77.22	78.15	3013560
2023-11-09	77.63	78.37	77.04	77.26	2985532
2023-11-10	77.78	78.12	77.13	77.70	3479233
2023-11-13	77.29	77.59	74.97	75.02	4549946
2023-11-14	76.75	77.99	76.62	77.41	3836921
2023-11-15	77.28	78.45	76.45	76.53	3404684
2023-11-16	77.48	78.09	76.90	77.38	4380172
2023-11-17	77.72	77.91	76.87	77.39	3508003
2023-11-20	77.00	77.46	75.93	77.19	3499798
2023-11-21	77.48	78.17	76.76	78.04	3613233
2023-11-22	78.00	78.28	77.47	78.25	2499741
2023-11-24	78.45	78.50	77.83	78.50	1140200
2023-11-27	78.61	78.84	77.74	78.54	2677800
2023-11-28	78.50	80.21	78.18	79.73	3412115
2023-11-29	80.06	80.28	79.02	79.22	2992759
2023-11-30	79.27	79.64	78.77	79.55	3756547
2023-12-01	79.83	80.77	79.33	80.51	2785144
2023-12-04	79.96	80.97	79.67	80.13	3449048
2023-12-05	80.21	80.35	79.01	79.31	2914740
2023-12-06	79.96	80.48	79.57	80.36	2928085
2023-12-07	80.50	81.00	79.83	80.20	2819953
2023-12-08	80.12	80.44	79.23	79.64	2708029
2023-12-11	79.82	80.76	79.51	80.49	3711562
2023-12-12	80.60	80.66	79.60	80.00	3096983
2023-12-13	80.20	83.69	79.85	83.57	4082171
2023-12-14	83.92	84.69	83.17	83.33	6941618
2023-12-15	82.51	83.58	81.91	82.23	10926065
2023-12-18	82.24	82.92	81.50	81.73	3329024
2023-12-19	82.07	82.31	81.58	82.13	2351113
2023-12-20	82.05	82.49	80.29	80.32	3402315
2023-12-21	80.63	80.82	79.45	80.04	4092636
2023-12-22	80.57	81.42	80.34	80.38	2774997
2023-12-26	80.50	81.07	80.36	80.73	1750601
2023-12-27	80.71	80.87	80.23	80.81	2608557
2023-12-28	80.46	81.41	80.35	81.33	2164934
2023-12-29	81.05	81.31	80.46	81.22	2170642
2024-01-02	81.00	83.34	80.81	83.18	3429261
2024-01-03	83.63	83.72	82.86	83.38	2915628
2024-01-04	83.33	83.98	83.06	83.39	3155515
2024-01-05	83.13	84.54	82.98	84.07	2464013
2024-01-08	83.77	84.56	83.62	84.51	2471869
2024-01-09	84.02	84.49	83.67	84.13	2922793
2024-01-10	83.87	83.96	82.49	82.54	3053509
2024-01-11	81.39	81.72	79.92	80.40	3574818
2024-01-12	80.86	81.75	80.59	81.49	4672844
2024-01-16	81.00	81.53	80.67	80.98	6900716
2024-01-17	80.64	81.09	79.09	79.73	4394935
2024-01-18	79.25	79.50	77.96	78.20	6144839
2024-01-19	78.24	78.49	77.04	77.70	4301553
2024-01-22	77.53	78.24	76.70	77.26	2970971
2024-01-23	77.38	78.25	77.01	78.11	3808617
2024-01-24	78.70	78.94	76.82	76.99	5085829
2024-01-25	78.04	78.28	77.04	78.09	3183647
2024-01-26	78.09	78.70	77.61	77.84	2446758
2024-01-29	77.85	78.60	77.16	78.38	2307194
2024-01-30	78.01	78.93	77.52	78.44	2514068
2024-01-31	79.09	79.92	77.55	78.14	3642015
2024-02-01	78.01	79.74	77.58	79.69	2762485
2024-02-02	78.94	79.32	77.78	78.63	2947102
2024-02-05	77.90	77.94	76.74	76.80	2819537
2024-02-06	76.76	77.48	76.41	77.23	3208271
2024-02-07	77.54	77.70	76.77	77.33	3087139
2024-02-08	76.12	76.30	75.22	75.94	3293535
2024-02-09	75.73	76.73	75.56	76.66	2710321
2024-02-12	76.57	77.72	76.31	77.59	2507049
2024-02-13	79.34	79.54	77.51	78.78	7370160
2024-02-14	78.85	79.13	78.07	78.80	3365159
2024-02-15	79.06	81.67	79.02	81.36	6648717
2024-02-16	81.27	81.99	80.68	81.35	6292750
2024-02-20	81.59	82.27	80.74	80.88	4043231
2024-02-21	81.59	82.62	81.23	82.56	4163439
2024-02-22	82.05	82.51	81.44	82.00	4130057
2024-02-23	82.00	82.91	81.72	82.45	2766015
2024-02-26	82.18	82.31	80.75	80.77	4705321
2024-02-27	83.59	84.16	81.51	84.07	7562652
2024-02-28	83.09	83.75	82.57	83.32	6342130
2024-02-29	84.00	85.22	83.58	85.19	10228547
2024-03-01	85.20	85.20	83.03	84.99	9446226
2024-03-04	84.62	85.44	84.38	84.95	4358432
2024-03-05	85.50	86.15	83.97	84.05	4356535
2024-03-06	84.75	85.03	83.86	83.92	4095839
2024-03-07	84.76	85.10	84.06	84.10	3554425
2024-03-08	83.60	84.57	83.20	83.84	4567891
2024-03-11	83.26	84.43	82.93	83.73	5094066
2024-03-12	83.21	83.89	82.53	83.39	2893636
2024-03-13	83.58	84.31	82.76	83.00	2997551
2024-03-14	82.62	82.90	81.12	81.86	3828736
2024-03-15	81.96	82.72	81.74	82.11	6055927
2024-03-18	82.00	83.15	81.82	82.16	4885742
2024-03-19	82.12	83.52	81.92	83.32	4138211
2024-03-20	83.00	84.03	82.59	82.85	5122771
2024-03-21	82.95	83.69	82.85	83.10	3108814
2024-03-22	83.35	83.42	82.46	82.95	2374189
2024-03-25	82.95	83.47	82.57	82.87	1887464
2024-03-26	82.79	83.25	82.21	82.48	2225083
2024-03-27	83.00	84.83	82.79	84.80	2908649
2024-03-28	84.90	86.24	84.75	86.10	3077284
2024-04-01	86.11	86.17	84.42	84.56	2532556
2024-04-02	84.20	85.66	84.02	85.21	2065541
2024-04-03	85.30	85.30	84.17	84.33	1816489
2024-04-04	85.10	85.19	83.24	83.96	1990735
2024-04-05	83.45	84.23	82.40	83.95	2431967
2024-04-08	83.92	84.41	83.58	84.27	1710663
2024-04-09	84.52	85.18	84.25	85.08	2812921
2024-04-10	83.56	83.97	82.41	83.29	2872450
2024-04-11	83.50	83.58	82.55	82.91	1828772
2024-04-12	82.86	83.27	81.52	82.10	2409565
2024-04-15	82.39	82.53	80.54	80.91	3137122
2024-04-16	80.91	81.04	79.16	79.51	3218963
2024-04-17	80.04	81.44	79.85	81.24	2290808
2024-04-18	81.47	82.80	80.77	82.56	3544852
2024-04-19	82.84	84.74	82.75	84.20	5406290
2024-04-22	83.99	85.12	83.68	84.90	2400890
2024-04-23	84.40	85.69	84.28	85.56	3562341
2024-04-24	84.57	86.59	84.31	86.37	3865225
2024-04-25	86.49	87.20	85.15	86.86	3239613
2024-04-26	86.86	87.04	85.24	85.26	2975865
2024-04-29	85.82	86.76	85.82	86.67	2853569
2024-04-30	87.50	88.30	86.03	86.03	5739230
2024-05-01	85.76	89.36	85.70	88.15	5344739
2024-05-02	88.05	88.64	87.40	88.25	2672773
2024-05-03	89.00	89.28	87.95	88.60	3332412
2024-05-06	88.76	89.19	88.20	88.81	2354323
2024-05-07	89.17	89.94	88.77	89.87	3330992
2024-05-08	89.85	90.76	89.33	90.58	2052030
2024-05-09	89.33	90.98	89.32	90.95	2465685
2024-05-10	91.00	91.84	90.70	91.61	3249821
2024-05-13	92.00	92.35	91.27	91.52	2002102
2024-05-14	92.01	92.02	90.38	90.79	2467357
2024-05-15	91.64	92.57	91.07	91.97	2389896
2024-05-16	92.35	92.98	92.01	92.54	2280483
2024-05-17	92.26	92.80	91.80	92.67	2908182
2024-05-20	92.84	92.84	92.14	92.59	1725367
2024-05-21	92.59	93.44	92.37	92.62	2247626
2024-05-22	92.07	92.45	91.34	91.48	2361649
2024-05-23	91.13	91.13	89.21	89.28	2182791
2024-05-24	89.48	89.80	88.84	88.97	3123525
2024-05-28	88.70	89.52	88.32	88.62	2648422
2024-05-29	87.70	87.96	86.97	87.47	2438863
2024-05-30	87.80	88.27	87.19	88.16	2228894
2024-05-31	88.25	90.32	88.04	90.25	5511590
2024-06-03	90.16	90.54	89.67	90.08	2913895
2024-06-04	89.85	91.00	89.61	90.38	2149110
2024-06-05	90.00	90.12	88.74	88.95	2326648
2024-06-06	89.08	90.25	88.63	88.70	2421386
2024-06-07	87.77	89.09	87.74	88.30	1740934
2024-06-10	87.88	88.90	87.37	88.55	2214715
2024-06-11	88.01	88.84	87.53	88.41	2670117
2024-06-12	89.43	89.43	87.38	87.96	1864629
2024-06-13	87.66	88.41	87.11	87.90	2099456
2024-06-14	87.39	88.07	87.02	88.00	1401581
2024-06-17	87.40	88.60	86.89	87.75	1856118
2024-06-18	87.58	88.17	87.12	87.55	1825997
2024-06-20	87.37	88.57	87.28	87.88	3058242
2024-06-21	87.49	88.65	86.97	87.05	5915033
2024-06-24	87.55	88.46	87.16	88.14	3737393
2024-06-25	87.89	88.25	86.70	86.89	1702060
2024-06-26	86.50	87.34	85.93	87.16	1693681
2024-06-27	86.84	88.36	86.84	88.30	3586224
2024-06-28	88.64	88.75	87.55	87.74	3685946
2024-07-01	88.22	88.84	87.03	87.28	1427410
2024-07-02	87.51	88.08	87.11	87.62	2007541
2024-07-03	87.72	88.67	87.48	87.56	1154376
2024-07-05	87.69	88.48	87.30	87.86	1260619
2024-07-08	87.90	87.91	87.00	87.11	2059146
2024-07-09	86.98	87.84	86.83	87.69	1994841
2024-07-10	88.00	88.30	87.51	88.25	1845487
2024-07-11	88.70	90.98	88.61	90.84	2692818
2024-07-12	91.25	91.80	90.62	90.96	2431778
2024-07-15	89.90	90.96	89.84	90.94	2678892
2024-07-16	91.58	92.01	91.18	91.85	1853288
2024-07-17	92.08	94.18	92.02	93.52	3277650
2024-07-18	93.25	94.72	93.06	93.49	1976758
2024-07-19	93.81	93.81	92.58	93.14	2072893
2024-07-22	93.44	94.66	93.10	94.35	2754624
2024-07-23	94.20	94.24	93.35	93.64	3048857
2024-07-24	94.29	95.57	93.78	95.02	2523419
2024-07-25	95.86	97.32	95.18	95.84	3340161
2024-07-26	96.35	96.85	95.80	96.45	2275133
2024-07-29	96.63	97.42	95.70	97.07	2356262
2024-07-30	96.01	98.18	96.00	98.14	3979023
2024-07-31	98.92	98.92	97.29	98.12	4727078
2024-08-01	98.39	101.37	98.01	101.24	4628685
2024-08-02	103.59	104.35	99.72	101.79	4453719
2024-08-05	104.24	104.41	97.97	98.06	3951260
2024-08-06	97.28	99.42	97.22	98.29	4524593
2024-08-07	98.85	100.61	98.36	99.57	4490093
2024-08-08	99.10	99.94	97.87	98.04	3077749
2024-08-09	97.43	97.95	96.11	97.53	3029748
2024-08-12	97.49	97.49	96.62	97.14	3129968
2024-08-13	97.53	98.37	97.48	98.13	2764080
2024-08-14	97.36	98.30	97.05	97.24	3292849
2024-08-15	96.98	97.18	96.17	96.56	3008658
2024-08-16	96.42	97.17	95.95	96.94	2978604
2024-08-19	97.18	97.74	96.73	97.54	1903922
2024-08-20	97.40	97.90	97.31	97.64	1802139
2024-08-21	97.99	98.74	97.64	98.01	2220024
2024-08-22	97.67	98.38	97.65	98.29	1974691
2024-08-23	98.56	99.21	98.03	98.25	3530580
2024-08-26	98.60	99.81	98.50	99.02	1720876
2024-08-27	99.02	99.42	98.20	98.54	2447207
2024-08-28	98.95	99.84	98.50	98.54	3244968
2024-08-29	98.67	99.79	98.09	99.75	2749675
2024-08-30	99.94	100.98	99.66	100.28	2892139
2024-09-03	100.19	101.99	100.00	101.57	3379890
2024-09-04	101.95	103.10	101.56	102.43	2843893
2024-09-05	103.04	103.40	101.41	103.10	3209321
2024-09-06	103.48	103.55	101.97	102.05	3659214
2024-09-09	102.65	103.86	102.05	103.66	2538384
2024-09-10	104.10	104.41	102.73	103.23	2932038
2024-09-11	103.12	103.27	101.68	103.05	2429451
2024-09-12	102.77	103.40	102.26	102.99	2098125
2024-09-13	103.21	104.20	102.57	104.17	1425946
2024-09-16	104.32	105.18	104.04	104.95	2171964
2024-09-17	104.71	104.94	103.92	104.21	1724441
2024-09-18	104.15	104.36	102.55	103.22	1890229
2024-09-19	102.27	102.84	101.28	101.74	4300371
2024-09-20	102.00	102.26	101.07	102.15	5395288
2024-09-23	102.94	102.99	101.95	102.53	2720562
2024-09-24	101.84	103.02	101.28	101.41	3226896
2024-09-25	101.56	101.91	100.79	101.15	2650123
2024-09-26	101.00	101.40	100.54	100.74	2436611
2024-09-27	101.24	102.14	101.00	101.84	2019138
2024-09-30	101.87	102.92	101.41	102.60	2890479
2024-10-01	102.28	102.90	101.67	102.22	2072225
2024-10-02	101.39	102.19	101.27	101.81	2580378
2024-10-03	101.95	102.45	101.24	101.37	3054304
2024-10-04	100.47	100.84	99.61	100.28	1900833
2024-10-07	99.63	99.78	97.68	98.06	2928891
2024-10-08	98.08	98.69	97.90	98.20	2194225
2024-10-09	98.04	98.49	97.41	97.72	1777061
2024-10-10	97.73	98.34	97.05	97.22	1669364
2024-10-11	97.30	98.37	97.26	98.25	1849142
2024-10-14	98.35	98.94	98.16	98.79	2510985
2024-10-15	99.37	100.61	99.28	99.66	3174182
2024-10-16	100.10	101.71	99.86	101.32	2695156
2024-10-17	101.75	101.82	100.57	100.91	2008881
2024-10-18	100.83	100.84	99.76	100.69	3111829
2024-10-21	100.78	101.08	99.66	100.16	2548122
2024-10-22	99.67	100.25	99.21	99.89	1981777
2024-10-23	100.00	100.87	99.68	100.83	1863643
2024-10-24	101.29	101.43	99.18	99.39	2099418
2024-10-25	99.79	99.90	98.05	98.19	2338992
2024-10-28	98.85	99.33	98.56	99.11	2420510
2024-10-29	98.73	98.73	97.07	97.39	2660593
2024-10-30	97.39	97.85	96.69	97.40	3362348
2024-10-31	97.45	99.34	97.26	98.75	4884891
2024-11-01	98.53	99.23	97.07	97.25	3807230
2024-11-04	96.75	98.44	96.69	98.40	3879984
2024-11-05	98.63	100.48	98.19	100.40	5926215
2024-11-06	99.13	100.00	96.18	96.25	6428236
2024-11-07	96.18	96.91	95.31	96.33	3510024
2024-11-08	95.87	97.15	95.59	96.40	2581086
2024-11-11	96.00	96.37	94.25	94.51	3411586
2024-11-12	94.32	94.74	92.60	92.96	3484789
2024-11-13	93.05	93.47	92.51	93.33	2561491
2024-11-14	93.18	94.59	92.95	93.76	2571099
2024-11-15	94.12	96.44	93.81	96.31	5558396
2024-11-18	96.31	97.38	96.10	96.49	3399380
2024-11-19	96.10	96.76	95.38	96.70	1879773
2024-11-20	96.25	96.86	95.90	96.80	2527616
2024-11-21	97.11	98.15	96.41	98.08	2849792
2024-11-22	98.19	98.52	97.54	97.59	2048838
2024-11-25	97.89	98.50	97.12	98.10	3384392
2024-11-26	98.73	99.47	98.31	99.33	2277618
2024-11-27	99.60	100.72	99.60	99.89	1558665
2024-11-29	99.93	100.28	99.30	99.86	1260574
2024-12-02	99.96	100.00	97.73	98.22	2188262
2024-12-03	98.90	98.90	97.01	97.02	1917910
2024-12-04	97.24	97.34	95.88	96.25	2832293
2024-12-05	96.35	97.98	96.21	97.45	2234706
2024-12-06	97.18	97.43	95.66	95.85	2677482
2024-12-09	95.85	96.86	95.30	95.58	2651122
2024-12-10	95.58	95.58	93.59	95.10	2045457
2024-12-11	95.21	95.21	93.24	93.63	2925563
2024-12-12	93.30	94.20	92.80	92.85	1983938
2024-12-13	92.56	93.38	92.17	92.71	1810496
2024-12-16	92.71	92.86	91.70	91.77	2410693
2024-12-17	91.47	93.04	91.29	91.92	2749285
2024-12-18	91.83	92.25	90.86	90.91	3451294
2024-12-19	90.55	92.03	90.42	91.24	3148135
2024-12-20	91.84	93.07	91.23	92.75	6781854
2024-12-23	92.47	92.98	91.59	92.86	2282491
2024-12-24	92.55	93.11	92.25	92.37	1404390
2024-12-26	92.05	92.56	91.80	92.06	2066494
2024-12-27	91.62	92.66	91.31	92.51	1722698
2024-12-30	92.59	92.64	91.23	92.06	1661240
2024-12-31	92.18	92.48	91.50	92.23	1594689
2025-01-02	92.57	93.23	91.59	91.94	1758243
2025-01-03	92.40	93.06	92.03	92.05	1688550
2025-01-06	92.05	92.05	90.01	90.32	3457335
2025-01-07	90.10	91.91	90.10	90.47	2706061
2025-01-08	90.25	92.35	89.91	92.26	2591652
2025-01-10	93.15	94.67	92.67	93.51	7730952
2025-01-13	95.15	95.92	92.76	94.54	6013945
2025-01-14	93.67	94.54	93.43	94.50	3172362
2025-01-15	95.38	95.61	94.53	95.12	3104703
2025-01-16	94.88	96.85	94.70	96.82	2456586
2025-01-17	97.64	97.98	96.80	97.25	2728874
2025-01-21	98.00	98.73	97.60	97.81	2439941
2025-01-22	97.58	98.13	96.85	97.49	3503993
2025-01-23	98.29	99.50	97.38	97.47	4428051
2025-01-24	97.08	98.50	97.05	98.18	2140389
2025-01-27	99.34	103.05	98.16	102.63	5428327
2025-01-28	102.47	102.47	99.75	100.00	3524295
2025-01-29	100.03	100.73	97.36	98.05	3345809
2025-01-30	98.55	99.15	97.56	98.03	3590720
2025-01-31	97.84	99.05	97.52	98.36	4913005
2025-02-03	98.36	99.69	97.32	99.36	2659345
2025-02-04	98.52	99.07	97.80	97.88	2126457
2025-02-05	98.67	99.89	98.40	99.39	2280543
2025-02-06	99.64	100.67	98.87	100.17	3152592
2025-02-07	100.14	100.44	99.41	100.35	2861565
2025-02-10	99.76	100.96	99.11	100.83	2473838
2025-02-11	100.59	102.11	99.47	101.88	3165950
2025-02-12	100.73	102.52	100.60	102.35	3163014
2025-02-13	101.37	102.57	100.32	100.99	4938973
2025-02-14	101.21	102.92	100.84	101.83	2770900
2025-02-18	101.29	103.24	101.00	102.20	3146403
2025-02-19	102.67	103.16	101.72	103.09	2510807
2025-02-20	102.97	104.65	102.20	104.35	2702099
2025-02-21	104.35	105.73	104.06	105.33	4001985
2025-02-24	105.87	107.36	105.21	106.29	3074950
2025-02-25	106.70	107.84	105.97	107.64	3408687
2025-02-26	107.23	107.51	106.37	106.89	2446487
2025-02-27	106.20	106.78	104.80	105.16	3661302
2025-02-28	106.10	107.11	104.66	106.05	4391030
2025-03-03	105.85	107.82	105.69	107.70	3451963
2025-03-04	108.53	109.52	105.14	105.24	5609604
2025-03-05	104.50	105.46	103.19	103.39	3665626
2025-03-06	103.30	103.31	101.42	102.59	3031045
2025-03-07	102.84	104.88	102.68	104.62	4042360
2025-03-10	104.91	108.67	104.91	107.32	5535443
2025-03-11	107.67	107.99	104.39	104.43	4282726
2025-03-12	102.88	103.79	102.35	102.96	3284601
2025-03-13	102.81	104.29	102.70	104.24	1909589
2025-03-14	104.06	105.95	103.59	105.56	4419415
2025-03-17	105.67	106.83	105.13	105.86	5577081
2025-03-18	106.29	106.49	105.38	105.99	2757770
2025-03-19	105.85	106.30	105.14	105.84	2786985
2025-03-20	105.80	106.59	105.55	106.21	2946596
2025-03-21	106.14	106.65	104.40	105.11	5649258
2025-03-24	105.25	105.69	104.03	104.18	2619410
2025-03-25	103.00	103.00	101.96	102.50	24651799
2025-03-26	102.78	104.31	102.57	103.90	5939105
2025-03-27	103.94	105.60	103.78	105.15	5233011
2025-03-28	105.87	107.41	105.37	106.96	6173680
2025-03-31	108.37	109.76	107.84	109.27	6560140
2025-04-01	108.61	108.88	107.52	108.37	3941851
2025-04-02	108.80	108.80	107.27	107.75	3279811
2025-04-03	109.76	110.46	107.75	109.11	6063284
2025-04-04	110.12	110.48	103.92	104.48	7368580
2025-04-07	104.25	104.79	100.67	101.57	7767680
2025-04-08	102.28	103.98	100.56	101.28	6473357
2025-04-09	100.95	103.82	98.35	102.35	7048079
2025-04-10	102.10	104.31	101.52	103.20	4114838
2025-04-11	103.64	105.17	101.86	104.63	3582805
2025-04-14	104.45	106.94	103.73	106.58	3224765
2025-04-15	107.05	107.51	106.21	106.68	2599692
2025-04-16	106.94	107.46	105.65	105.92	2786867
2025-04-17	106.75	109.03	106.67	107.71	3156828
2025-04-21	107.77	107.77	104.72	105.53	3608944
2025-04-22	106.26	108.31	106.13	108.15	2304730
2025-04-23	107.58	108.13	105.57	107.02	3202133
2025-04-24	106.97	107.63	105.70	106.70	3676753
2025-04-25	106.77	106.88	105.58	106.74	2853480
2025-04-28	106.77	107.56	105.70	107.06	3303394
2025-04-29	107.20	108.58	106.29	108.50	2950675
2025-04-30	108.97	109.08	106.34	108.34	5418924
2025-05-01	107.88	108.76	107.13	107.54	3107186
2025-05-02	108.27	108.34	107.16	107.69	1984665
2025-05-05	107.75	108.04	106.27	107.44	2616262
2025-05-06	108.24	109.03	107.00	107.44	3309249
2025-05-07	107.43	108.16	106.50	107.48	3249112
2025-05-08	107.07	107.32	104.53	105.19	3598765
2025-05-09	104.43	104.84	103.73	104.68	3056956
2025-05-12	103.14	103.61	100.57	100.99	4449894
2025-05-13	100.99	101.28	99.38	99.56	4607400
2025-05-14	99.27	99.29	97.46	98.59	5207425
2025-05-15	99.37	101.70	99.35	101.61	5823998
2025-05-16	101.58	103.09	101.25	103.04	2868876
2025-05-19	102.68	103.90	102.52	103.78	1909441
2025-05-20	103.64	104.24	103.59	103.73	2408320
2025-05-21	103.56	103.92	102.43	102.93	3340698
2025-05-22	102.83	103.07	100.93	101.80	3285104
2025-05-23	102.64	102.96	101.20	102.88	1888423
2025-05-27	103.44	103.45	102.57	102.91	2582110
2025-05-28	102.70	102.89	101.28	101.68	2426908
2025-05-29	101.68	102.77	100.86	102.53	2297651
2025-05-30	102.72	103.77	102.26	103.49	3896716
2025-06-02	102.88	103.49	102.25	103.18	2318541
2025-06-03	102.83	103.12	101.76	102.83	2423164
2025-06-04	102.85	103.34	101.77	101.85	1950487
2025-06-05	101.80	102.19	101.30	101.77	2034969
2025-06-06	101.83	102.00	101.15	101.79	2045078
2025-06-09	101.55	102.27	100.85	101.41	2418466
2025-06-10	101.56	102.04	100.78	101.87	2730514
2025-06-11	101.73	102.11	101.22	101.94	2193167
2025-06-12	102.19	103.10	101.96	103.02	2125276
2025-06-13	103.20	103.68	102.68	102.90	2389581
2025-06-16	103.00	103.53	101.31	101.91	2790744
2025-06-17	102.04	102.04	100.72	101.62	2418716
2025-06-18	101.65	101.96	100.80	101.20	1893725

Explore More About AEP

Coins representing dividend payouts and trends

AEP Dividend History

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

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

AEP Stock Split History

Discover American Electric Power's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

AEP Historical Prices

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

Web Analytics